{"symbol":"FMS","url":"https://intraalpha.com/companies/FMS","capturedAt":"2026-10-22T16:01:28.152Z","state":"ready","quote":{"symbol":"FMS","last_price":21.995,"prev_close":21.56,"regular_close":21.995,"change":0.435,"change_pct":2.0176,"regular_change":0.435,"regular_change_pct":2.0176,"extended_change":0,"extended_change_pct":0,"bid":21.99,"ask":22,"bid_size":700,"ask_size":1800,"volume":387112,"vwap":21.889047,"open":21.59,"high":22.005,"low":21.57,"close":21.995,"trade_count":4633,"last_trade_at":"2026-10-22T15:59:43.00105008Z","last_quote_at":"2026-10-22T16:01:27.299332752Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:01:26.974000547-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"FMS","fetched_at":"2026-10-22T16:01:27.565791+00:00","name":"Fresenius Medical Care Corporation","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"Fresenius Medical Care AG & Co. KGaA provides dialysis care and related dialysis care services in Germany, North America and internationally. The company is headquartered in Bad Homburg, Germany.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11394816000,"ebitda":2721597000,"pe_ratio":11.04,"peg_ratio":0.721,"book_value":26.46,"dividend_per_share":1.49,"dividend_yield":0.0407,"eps":1.94,"revenue_ttm":19427148000,"gross_profit_ttm":5120064000,"profit_margin":0.0483,"operating_margin_ttm":0.108,"return_on_assets_ttm":0.0398,"return_on_equity_ttm":0.0852,"quarterly_earnings_growth":0.055,"quarterly_revenue_growth":0.014,"analyst_target_price":23.92,"analyst_number":1,"beta":0.805,"fifty_two_week_high":26.42,"fifty_two_week_low":19.24,"fifty_day_ma":22.57,"two_hundred_day_ma":22.89,"shares_outstanding":532219000,"forward_pe":8.58,"price_to_sales":0.587,"price_to_book":0.829,"ev_to_revenue":1.026,"ev_to_ebitda":5.79},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:01:27.565791+00:00"},"optionObservedAt":"2026-10-22T15:50:24.108Z","bars":[{"c":21.74,"h":21.75,"l":21.74,"n":4,"o":21.75,"t":"2026-10-15T08:00:00Z","v":843,"vw":21.7475},{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-10-15T10:25:00Z","v":348,"vw":21.89},{"c":21.91,"h":21.91,"l":21.91,"n":4,"o":21.91,"t":"2026-10-15T11:00:00Z","v":1000,"vw":21.91},{"c":21.95,"h":21.95,"l":21.94,"n":2,"o":21.94,"t":"2026-10-15T11:55:00Z","v":600,"vw":21.946517},{"c":21.99,"h":22.03,"l":21.95,"n":265,"o":21.99,"t":"2026-10-15T13:30:00Z","v":26307,"vw":21.991891},{"c":21.86,"h":21.96,"l":21.85,"n":195,"o":21.96,"t":"2026-10-15T13:35:00Z","v":17270,"vw":21.91745},{"c":21.85,"h":21.93,"l":21.85,"n":192,"o":21.86,"t":"2026-10-15T13:40:00Z","v":16499,"vw":21.881406},{"c":21.94,"h":21.94,"l":21.84,"n":146,"o":21.84,"t":"2026-10-15T13:45:00Z","v":22426,"vw":21.892332},{"c":22.02,"h":22.03,"l":21.92,"n":248,"o":21.92,"t":"2026-10-15T13:50:00Z","v":40236,"vw":21.983225},{"c":22.04,"h":22.06,"l":22.03,"n":95,"o":22.04,"t":"2026-10-15T13:55:00Z","v":5063,"vw":22.043689},{"c":22.06,"h":22.075,"l":22.03,"n":295,"o":22.03,"t":"2026-10-15T14:00:00Z","v":31319,"vw":22.061954},{"c":22.11,"h":22.12,"l":22.08,"n":151,"o":22.08,"t":"2026-10-15T14:05:00Z","v":18171,"vw":22.09861},{"c":22.115,"h":22.12,"l":22.09,"n":108,"o":22.1,"t":"2026-10-15T14:10:00Z","v":17034,"vw":22.10273},{"c":22.105,"h":22.125,"l":22.1,"n":160,"o":22.11,"t":"2026-10-15T14:15:00Z","v":17475,"vw":22.107748},{"c":22.095,"h":22.12,"l":22.08,"n":174,"o":22.11,"t":"2026-10-15T14:20:00Z","v":17828,"vw":22.096915},{"c":22.09,"h":22.095,"l":22.07,"n":161,"o":22.095,"t":"2026-10-15T14:25:00Z","v":10846,"vw":22.084336},{"c":22.12,"h":22.145,"l":22.095,"n":227,"o":22.095,"t":"2026-10-15T14:30:00Z","v":27209,"vw":22.120125},{"c":22.17,"h":22.215,"l":22.125,"n":551,"o":22.125,"t":"2026-10-15T14:35:00Z","v":71510,"vw":22.184807},{"c":22.195,"h":22.225,"l":22.16,"n":467,"o":22.17,"t":"2026-10-15T14:40:00Z","v":57945,"vw":22.198774},{"c":22.19,"h":22.21,"l":22.18,"n":197,"o":22.185,"t":"2026-10-15T14:45:00Z","v":24346,"vw":22.193346},{"c":22.25,"h":22.255,"l":22.185,"n":266,"o":22.195,"t":"2026-10-15T14:50:00Z","v":30205,"vw":22.212021},{"c":22.205,"h":22.28,"l":22.205,"n":502,"o":22.25,"t":"2026-10-15T14:55:00Z","v":51050,"vw":22.247089},{"c":22.17,"h":22.215,"l":22.17,"n":472,"o":22.2,"t":"2026-10-15T15:00:00Z","v":46721,"vw":22.198102},{"c":22.22,"h":22.235,"l":22.145,"n":555,"o":22.165,"t":"2026-10-15T15:05:00Z","v":54155,"vw":22.197635},{"c":22.18,"h":22.24,"l":22.18,"n":739,"o":22.22,"t":"2026-10-15T15:10:00Z","v":101058,"vw":22.216291},{"c":22.145,"h":22.175,"l":22.135,"n":372,"o":22.17,"t":"2026-10-15T15:15:00Z","v":42395,"vw":22.153537},{"c":22.115,"h":22.16,"l":22.115,"n":680,"o":22.145,"t":"2026-10-15T15:20:00Z","v":64972,"vw":22.134203},{"c":22.14,"h":22.145,"l":22.11,"n":467,"o":22.11,"t":"2026-10-15T15:25:00Z","v":43896,"vw":22.129099},{"c":22.151,"h":22.16,"l":22.12,"n":399,"o":22.145,"t":"2026-10-15T15:30:00Z","v":38085,"vw":22.136375},{"c":22.14,"h":22.155,"l":22.12,"n":797,"o":22.155,"t":"2026-10-15T15:35:00Z","v":59660,"vw":22.144422},{"c":22.135,"h":22.14,"l":22.13,"n":25,"o":22.14,"t":"2026-10-15T15:40:00Z","v":1312,"vw":22.133567},{"c":22.14,"h":22.145,"l":22.13,"n":121,"o":22.135,"t":"2026-10-15T15:45:00Z","v":7374,"vw":22.137744},{"c":22.125,"h":22.13,"l":22.125,"n":70,"o":22.13,"t":"2026-10-15T15:50:00Z","v":3036,"vw":22.126735},{"c":22.12,"h":22.13,"l":22.115,"n":105,"o":22.125,"t":"2026-10-15T15:55:00Z","v":4837,"vw":22.121641},{"c":22.105,"h":22.12,"l":22.095,"n":63,"o":22.12,"t":"2026-10-15T16:00:00Z","v":10696,"vw":22.103859},{"c":22.11,"h":22.11,"l":22.1042,"n":53,"o":22.105,"t":"2026-10-15T16:05:00Z","v":3537,"vw":22.107012},{"c":22.095,"h":22.11,"l":22.09,"n":87,"o":22.11,"t":"2026-10-15T16:10:00Z","v":4245,"vw":22.100986},{"c":22.115,"h":22.115,"l":22.093604,"n":50,"o":22.095,"t":"2026-10-15T16:15:00Z","v":3588,"vw":22.103446},{"c":22.14,"h":22.14,"l":22.115,"n":35,"o":22.115,"t":"2026-10-15T16:20:00Z","v":15144,"vw":22.128939},{"c":22.16,"h":22.16,"l":22.14,"n":45,"o":22.14,"t":"2026-10-15T16:25:00Z","v":1362,"vw":22.150651},{"c":22.15,"h":22.165,"l":22.15,"n":45,"o":22.16,"t":"2026-10-15T16:30:00Z","v":2111,"vw":22.157989},{"c":22.155,"h":22.16,"l":22.1412,"n":44,"o":22.1412,"t":"2026-10-15T16:35:00Z","v":2745,"vw":22.153963},{"c":22.145,"h":22.155,"l":22.145,"n":57,"o":22.15,"t":"2026-10-15T16:40:00Z","v":4042,"vw":22.150459},{"c":22.14,"h":22.145,"l":22.1399,"n":86,"o":22.14,"t":"2026-10-15T16:45:00Z","v":4759,"vw":22.140326},{"c":22.125,"h":22.1401,"l":22.125,"n":45,"o":22.14,"t":"2026-10-15T16:50:00Z","v":44597,"vw":22.139275},{"c":22.15,"h":22.15,"l":22.125,"n":89,"o":22.125,"t":"2026-10-15T16:55:00Z","v":3382,"vw":22.133184},{"c":22.145,"h":22.1599,"l":22.145,"n":90,"o":22.145,"t":"2026-10-15T17:00:00Z","v":8044,"vw":22.154485},{"c":22.125,"h":22.145,"l":22.12,"n":69,"o":22.145,"t":"2026-10-15T17:05:00Z","v":3455,"vw":22.125137},{"c":22.125,"h":22.13,"l":22.125,"n":36,"o":22.13,"t":"2026-10-15T17:10:00Z","v":2100,"vw":22.126736},{"c":22.125,"h":22.1286,"l":22.122,"n":20,"o":22.125,"t":"2026-10-15T17:15:00Z","v":870,"vw":22.125085},{"c":22.115,"h":22.125,"l":22.115,"n":49,"o":22.125,"t":"2026-10-15T17:20:00Z","v":1682,"vw":22.118797},{"c":22.115,"h":22.12,"l":22.115,"n":43,"o":22.1199,"t":"2026-10-15T17:25:00Z","v":3140,"vw":22.116286},{"c":22.12,"h":22.125,"l":22.105,"n":67,"o":22.115,"t":"2026-10-15T17:30:00Z","v":3662,"vw":22.1125},{"c":22.125,"h":22.125,"l":22.12,"n":25,"o":22.12,"t":"2026-10-15T17:35:00Z","v":1318,"vw":22.124536},{"c":22.11,"h":22.125,"l":22.11,"n":38,"o":22.12,"t":"2026-10-15T17:40:00Z","v":1929,"vw":22.119957},{"c":22.115,"h":22.115,"l":22.1,"n":64,"o":22.11,"t":"2026-10-15T17:45:00Z","v":4183,"vw":22.110099},{"c":22.125,"h":22.125,"l":22.115,"n":58,"o":22.115,"t":"2026-10-15T17:50:00Z","v":3107,"vw":22.119783},{"c":22.145,"h":22.145,"l":22.12,"n":114,"o":22.125,"t":"2026-10-15T17:55:00Z","v":5694,"vw":22.131423},{"c":22.1406,"h":22.15,"l":22.1406,"n":104,"o":22.145,"t":"2026-10-15T18:00:00Z","v":4086,"vw":22.145444},{"c":22.14,"h":22.14,"l":22.13,"n":99,"o":22.14,"t":"2026-10-15T18:05:00Z","v":4269,"vw":22.135793},{"c":22.145,"h":22.145,"l":22.1323,"n":63,"o":22.14,"t":"2026-10-15T18:10:00Z","v":2828,"vw":22.140709},{"c":22.15,"h":22.15,"l":22.13,"n":123,"o":22.145,"t":"2026-10-15T18:15:00Z","v":7635,"vw":22.137788},{"c":22.145,"h":22.155,"l":22.145,"n":64,"o":22.145,"t":"2026-10-15T18:20:00Z","v":2873,"vw":22.15079},{"c":22.14,"h":22.15,"l":22.14,"n":66,"o":22.145,"t":"2026-10-15T18:25:00Z","v":15662,"vw":22.148857},{"c":22.145,"h":22.145,"l":22.135,"n":59,"o":22.135,"t":"2026-10-15T18:30:00Z","v":3862,"vw":22.14093},{"c":22.145,"h":22.15,"l":22.13,"n":67,"o":22.145,"t":"2026-10-15T18:35:00Z","v":3949,"vw":22.139633},{"c":22.1301,"h":22.155,"l":22.1301,"n":144,"o":22.145,"t":"2026-10-15T18:40:00Z","v":8949,"vw":22.147665},{"c":22.135,"h":22.135,"l":22.13,"n":46,"o":22.135,"t":"2026-10-15T18:45:00Z","v":2290,"vw":22.133325},{"c":22.14,"h":22.145,"l":22.13,"n":83,"o":22.135,"t":"2026-10-15T18:50:00Z","v":4119,"vw":22.139506},{"c":22.13,"h":22.13,"l":22.1201,"n":46,"o":22.13,"t":"2026-10-15T18:55:00Z","v":2830,"vw":22.12719},{"c":22.135,"h":22.135,"l":22.12,"n":83,"o":22.125,"t":"2026-10-15T19:00:00Z","v":5545,"vw":22.124936},{"c":22.144178,"h":22.145,"l":22.135,"n":87,"o":22.135,"t":"2026-10-15T19:05:00Z","v":4802,"vw":22.139076},{"c":22.125,"h":22.145,"l":22.12,"n":102,"o":22.145,"t":"2026-10-15T19:10:00Z","v":3605,"vw":22.127101},{"c":22.115,"h":22.115,"l":22.115,"n":27,"o":22.115,"t":"2026-10-15T19:15:00Z","v":1439,"vw":22.115},{"c":22.12,"h":22.125,"l":22.115,"n":87,"o":22.12,"t":"2026-10-15T19:20:00Z","v":4000,"vw":22.119312},{"c":22.11,"h":22.115,"l":22.105,"n":60,"o":22.115,"t":"2026-10-15T19:25:00Z","v":2464,"vw":22.110742},{"c":22.125,"h":22.125,"l":22.096,"n":163,"o":22.11,"t":"2026-10-15T19:30:00Z","v":10363,"vw":22.109012},{"c":22.105,"h":22.13,"l":22.105,"n":168,"o":22.13,"t":"2026-10-15T19:35:00Z","v":11378,"vw":22.114067},{"c":22.125,"h":22.1289,"l":22.095,"n":249,"o":22.105,"t":"2026-10-15T19:40:00Z","v":14249,"vw":22.10313},{"c":22.115,"h":22.125,"l":22.11,"n":150,"o":22.125,"t":"2026-10-15T19:45:00Z","v":8888,"vw":22.118164},{"c":22.115,"h":22.115,"l":22.105,"n":279,"o":22.11,"t":"2026-10-15T19:50:00Z","v":21686,"vw":22.111097},{"c":22.115,"h":22.135,"l":22.105,"n":1346,"o":22.115,"t":"2026-10-15T19:55:00Z","v":129203,"vw":22.115112},{"c":22.13,"h":22.13,"l":22.13,"n":11,"o":22.13,"t":"2026-10-15T20:00:00Z","v":45686,"vw":22.13},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-16T08:25:00Z","v":250,"vw":22.27},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-16T11:55:00Z","v":500,"vw":22.22},{"c":22.25,"h":22.25,"l":22.24,"n":2,"o":22.24,"t":"2026-10-16T13:10:00Z","v":286,"vw":22.244126},{"c":22.26,"h":22.26,"l":22.26,"n":9,"o":22.26,"t":"2026-10-16T13:15:00Z","v":300,"vw":22.26},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-16T13:20:00Z","v":100,"vw":22.27},{"c":22.23,"h":22.23,"l":22.22,"n":43,"o":22.22,"t":"2026-10-16T13:25:00Z","v":2988,"vw":22.223464},{"c":22.29,"h":22.305,"l":22.28,"n":65,"o":22.28,"t":"2026-10-16T13:30:00Z","v":12229,"vw":22.286058},{"c":22.33,"h":22.345,"l":22.28,"n":98,"o":22.3,"t":"2026-10-16T13:35:00Z","v":8171,"vw":22.300278},{"c":22.3,"h":22.34,"l":22.295,"n":27,"o":22.34,"t":"2026-10-16T13:40:00Z","v":1818,"vw":22.304375},{"c":22.31,"h":22.31,"l":22.26,"n":77,"o":22.27,"t":"2026-10-16T13:45:00Z","v":6269,"vw":22.285969},{"c":22.35,"h":22.35,"l":22.31,"n":34,"o":22.31,"t":"2026-10-16T13:50:00Z","v":2354,"vw":22.329472},{"c":22.33,"h":22.34,"l":22.33,"n":26,"o":22.34,"t":"2026-10-16T13:55:00Z","v":1701,"vw":22.33583},{"c":22.34,"h":22.36,"l":22.33,"n":90,"o":22.34,"t":"2026-10-16T14:00:00Z","v":6946,"vw":22.340209},{"c":22.34,"h":22.36,"l":22.335,"n":113,"o":22.345,"t":"2026-10-16T14:05:00Z","v":7652,"vw":22.350792},{"c":22.32,"h":22.36,"l":22.315,"n":94,"o":22.34,"t":"2026-10-16T14:10:00Z","v":7828,"vw":22.330888},{"c":22.32,"h":22.32,"l":22.29,"n":70,"o":22.31,"t":"2026-10-16T14:15:00Z","v":4523,"vw":22.307232},{"c":22.34,"h":22.34,"l":22.31,"n":96,"o":22.32,"t":"2026-10-16T14:20:00Z","v":4067,"vw":22.324875},{"c":22.29,"h":22.34,"l":22.29,"n":144,"o":22.34,"t":"2026-10-16T14:25:00Z","v":7577,"vw":22.307136},{"c":22.29,"h":22.31,"l":22.29,"n":54,"o":22.3,"t":"2026-10-16T14:30:00Z","v":3329,"vw":22.300571},{"c":22.275,"h":22.3,"l":22.27,"n":72,"o":22.3,"t":"2026-10-16T14:35:00Z","v":5198,"vw":22.279133},{"c":22.265,"h":22.295,"l":22.265,"n":111,"o":22.275,"t":"2026-10-16T14:40:00Z","v":5827,"vw":22.277844},{"c":22.28,"h":22.2802,"l":22.26,"n":46,"o":22.26,"t":"2026-10-16T14:45:00Z","v":2545,"vw":22.269101},{"c":22.36,"h":22.36,"l":22.315,"n":64,"o":22.32,"t":"2026-10-16T14:50:00Z","v":2168,"vw":22.337955},{"c":22.33,"h":22.38,"l":22.33,"n":156,"o":22.37,"t":"2026-10-16T14:55:00Z","v":8998,"vw":22.354145},{"c":22.35,"h":22.35,"l":22.33,"n":90,"o":22.34,"t":"2026-10-16T15:00:00Z","v":6356,"vw":22.335525},{"c":22.37,"h":22.37,"l":22.34,"n":64,"o":22.35,"t":"2026-10-16T15:05:00Z","v":3344,"vw":22.349655},{"c":22.37,"h":22.38,"l":22.36,"n":132,"o":22.37,"t":"2026-10-16T15:10:00Z","v":8679,"vw":22.365866},{"c":22.33,"h":22.37,"l":22.31,"n":336,"o":22.36,"t":"2026-10-16T15:15:00Z","v":22219,"vw":22.332498},{"c":22.32,"h":22.34,"l":22.32,"n":122,"o":22.34,"t":"2026-10-16T15:20:00Z","v":7740,"vw":22.330132},{"c":22.32,"h":22.325,"l":22.305,"n":211,"o":22.315,"t":"2026-10-16T15:25:00Z","v":13800,"vw":22.312662},{"c":22.28,"h":22.31,"l":22.25,"n":307,"o":22.31,"t":"2026-10-16T15:30:00Z","v":31578,"vw":22.266553},{"c":22.265,"h":22.28,"l":22.26,"n":809,"o":22.28,"t":"2026-10-16T15:35:00Z","v":40983,"vw":22.271954},{"c":22.26,"h":22.265,"l":22.26,"n":34,"o":22.265,"t":"2026-10-16T15:40:00Z","v":977,"vw":22.262857},{"c":22.255,"h":22.27,"l":22.255,"n":82,"o":22.26,"t":"2026-10-16T15:45:00Z","v":5644,"vw":22.258166},{"c":22.255,"h":22.255,"l":22.255,"n":17,"o":22.255,"t":"2026-10-16T15:50:00Z","v":509,"vw":22.255},{"c":22.23,"h":22.255,"l":22.23,"n":54,"o":22.255,"t":"2026-10-16T15:55:00Z","v":2087,"vw":22.240667},{"c":22.21,"h":22.225,"l":22.19,"n":52,"o":22.225,"t":"2026-10-16T16:00:00Z","v":2620,"vw":22.20691},{"c":22.225,"h":22.225,"l":22.22,"n":24,"o":22.22,"t":"2026-10-16T16:05:00Z","v":955,"vw":22.22375},{"c":22.23,"h":22.235,"l":22.22,"n":74,"o":22.225,"t":"2026-10-16T16:10:00Z","v":3893,"vw":22.22711},{"c":22.235,"h":22.235,"l":22.225,"n":114,"o":22.23,"t":"2026-10-16T16:15:00Z","v":5692,"vw":22.228653},{"c":22.24,"h":22.24,"l":22.235,"n":13,"o":22.235,"t":"2026-10-16T16:20:00Z","v":1173,"vw":22.235455},{"c":22.235,"h":22.24,"l":22.235,"n":32,"o":22.235,"t":"2026-10-16T16:25:00Z","v":1555,"vw":22.236036},{"c":22.24,"h":22.245,"l":22.235,"n":94,"o":22.235,"t":"2026-10-16T16:30:00Z","v":6702,"vw":22.238294},{"c":22.2,"h":22.235,"l":22.2,"n":129,"o":22.235,"t":"2026-10-16T16:35:00Z","v":12910,"vw":22.225899},{"c":22.205,"h":22.205,"l":22.195,"n":58,"o":22.195,"t":"2026-10-16T16:40:00Z","v":7539,"vw":22.196378},{"c":22.19,"h":22.205,"l":22.19,"n":35,"o":22.205,"t":"2026-10-16T16:45:00Z","v":1544,"vw":22.19625},{"c":22.2,"h":22.2,"l":22.1801,"n":41,"o":22.185,"t":"2026-10-16T16:50:00Z","v":1970,"vw":22.188501},{"c":22.2,"h":22.21,"l":22.195,"n":100,"o":22.195,"t":"2026-10-16T16:55:00Z","v":6817,"vw":22.205536},{"c":22.175,"h":22.2,"l":22.1711,"n":122,"o":22.2,"t":"2026-10-16T17:00:00Z","v":5193,"vw":22.180002},{"c":22.16,"h":22.17,"l":22.16,"n":47,"o":22.17,"t":"2026-10-16T17:05:00Z","v":3202,"vw":22.166102},{"c":22.165,"h":22.17,"l":22.16,"n":59,"o":22.17,"t":"2026-10-16T17:10:00Z","v":3581,"vw":22.1629},{"c":22.145,"h":22.16,"l":22.145,"n":164,"o":22.16,"t":"2026-10-16T17:15:00Z","v":7310,"vw":22.153491},{"c":22.155,"h":22.155,"l":22.145,"n":79,"o":22.145,"t":"2026-10-16T17:20:00Z","v":3427,"vw":22.148695},{"c":22.14,"h":22.155,"l":22.14,"n":81,"o":22.155,"t":"2026-10-16T17:25:00Z","v":5780,"vw":22.147956},{"c":22.1508,"h":22.1508,"l":22.135,"n":60,"o":22.14,"t":"2026-10-16T17:30:00Z","v":3330,"vw":22.143646},{"c":22.15,"h":22.16,"l":22.15,"n":69,"o":22.155,"t":"2026-10-16T17:35:00Z","v":3164,"vw":22.155093},{"c":22.17,"h":22.175,"l":22.145,"n":77,"o":22.15,"t":"2026-10-16T17:40:00Z","v":3418,"vw":22.157053},{"c":22.17,"h":22.17,"l":22.16,"n":31,"o":22.16,"t":"2026-10-16T17:45:00Z","v":765,"vw":22.164397},{"c":22.15,"h":22.16,"l":22.15,"n":62,"o":22.16,"t":"2026-10-16T17:50:00Z","v":1538,"vw":22.156667},{"c":22.14,"h":22.155,"l":22.135,"n":82,"o":22.155,"t":"2026-10-16T17:55:00Z","v":3254,"vw":22.144391},{"c":22.125,"h":22.14,"l":22.125,"n":30,"o":22.135,"t":"2026-10-16T18:00:00Z","v":1833,"vw":22.129651},{"c":22.125,"h":22.13,"l":22.12,"n":51,"o":22.125,"t":"2026-10-16T18:05:00Z","v":4085,"vw":22.121104},{"c":22.11,"h":22.125,"l":22.11,"n":30,"o":22.125,"t":"2026-10-16T18:10:00Z","v":1415,"vw":22.121823},{"c":22.115,"h":22.12,"l":22.1127,"n":52,"o":22.1127,"t":"2026-10-16T18:15:00Z","v":3682,"vw":22.118917},{"c":22.115,"h":22.115,"l":22.105,"n":65,"o":22.11,"t":"2026-10-16T18:20:00Z","v":4082,"vw":22.11022},{"c":22.125,"h":22.125,"l":22.11,"n":84,"o":22.115,"t":"2026-10-16T18:25:00Z","v":5460,"vw":22.115821},{"c":22.115,"h":22.125,"l":22.115,"n":66,"o":22.125,"t":"2026-10-16T18:30:00Z","v":3036,"vw":22.121757},{"c":22.13,"h":22.13,"l":22.115,"n":56,"o":22.115,"t":"2026-10-16T18:35:00Z","v":1903,"vw":22.120509},{"c":22.1213,"h":22.1299,"l":22.1213,"n":54,"o":22.1299,"t":"2026-10-16T18:40:00Z","v":3325,"vw":22.128524},{"c":22.13,"h":22.135,"l":22.13,"n":75,"o":22.13,"t":"2026-10-16T18:45:00Z","v":3443,"vw":22.132165},{"c":22.125,"h":22.125,"l":22.11,"n":58,"o":22.12,"t":"2026-10-16T18:50:00Z","v":5587,"vw":22.115263},{"c":22.125,"h":22.125,"l":22.125,"n":18,"o":22.125,"t":"2026-10-16T18:55:00Z","v":217,"vw":22.125},{"c":22.135,"h":22.14,"l":22.125,"n":73,"o":22.125,"t":"2026-10-16T19:00:00Z","v":3444,"vw":22.131055},{"c":22.145,"h":22.15,"l":22.135,"n":104,"o":22.135,"t":"2026-10-16T19:05:00Z","v":3657,"vw":22.143858},{"c":22.155,"h":22.155,"l":22.15,"n":80,"o":22.15,"t":"2026-10-16T19:10:00Z","v":3321,"vw":22.15181},{"c":22.145,"h":22.155,"l":22.145,"n":96,"o":22.15,"t":"2026-10-16T19:15:00Z","v":6606,"vw":22.149963},{"c":22.15,"h":22.15,"l":22.14,"n":56,"o":22.1476,"t":"2026-10-16T19:20:00Z","v":4472,"vw":22.145397},{"c":22.14,"h":22.145,"l":22.14,"n":35,"o":22.145,"t":"2026-10-16T19:25:00Z","v":1517,"vw":22.141411},{"c":22.145,"h":22.145,"l":22.135,"n":106,"o":22.135,"t":"2026-10-16T19:30:00Z","v":6051,"vw":22.140465},{"c":22.125,"h":22.14,"l":22.115,"n":160,"o":22.14,"t":"2026-10-16T19:35:00Z","v":10587,"vw":22.12601},{"c":22.125,"h":22.13,"l":22.125,"n":88,"o":22.125,"t":"2026-10-16T19:40:00Z","v":3366,"vw":22.125579},{"c":22.1101,"h":22.14,"l":22.1101,"n":178,"o":22.13,"t":"2026-10-16T19:45:00Z","v":10033,"vw":22.126493},{"c":22.145,"h":22.15,"l":22.115,"n":263,"o":22.115,"t":"2026-10-16T19:50:00Z","v":18523,"vw":22.136099},{"c":22.17,"h":22.17,"l":22.14,"n":1035,"o":22.145,"t":"2026-10-16T19:55:00Z","v":83205,"vw":22.155926},{"c":22.17,"h":22.17,"l":22.17,"n":6,"o":22.17,"t":"2026-10-16T20:00:00Z","v":72435,"vw":22.17},{"c":22.2,"h":22.2,"l":22.2,"n":4,"o":22.2,"t":"2026-10-16T23:50:00Z","v":184,"vw":22.2},{"c":22.04,"h":22.14,"l":21.93,"n":11,"o":21.93,"t":"2026-10-19T08:00:00Z","v":3007,"vw":22.020568},{"c":21.97,"h":21.97,"l":21.97,"n":1,"o":21.97,"t":"2026-10-19T08:35:00Z","v":100,"vw":21.97},{"c":21.98,"h":21.98,"l":21.98,"n":3,"o":21.98,"t":"2026-10-19T08:50:00Z","v":600,"vw":21.98},{"c":21.97,"h":21.97,"l":21.97,"n":2,"o":21.97,"t":"2026-10-19T09:00:00Z","v":338,"vw":21.97},{"c":21.94,"h":21.94,"l":21.94,"n":2,"o":21.94,"t":"2026-10-19T09:05:00Z","v":338,"vw":21.94},{"c":21.95,"h":21.95,"l":21.95,"n":10,"o":21.95,"t":"2026-10-19T09:40:00Z","v":2338,"vw":21.95},{"c":21.92,"h":21.92,"l":21.92,"n":1,"o":21.92,"t":"2026-10-19T10:30:00Z","v":100,"vw":21.92},{"c":22.07,"h":22.07,"l":22.055,"n":2,"o":22.055,"t":"2026-10-19T11:45:00Z","v":350,"vw":22.059286},{"c":22.01,"h":22.01,"l":22.01,"n":1,"o":22.01,"t":"2026-10-19T12:20:00Z","v":1100,"vw":22.01},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-10-19T12:30:00Z","v":1000,"vw":21.98},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-19T12:40:00Z","v":131,"vw":21.91},{"c":21.92,"h":21.92,"l":21.92,"n":1,"o":21.92,"t":"2026-10-19T12:55:00Z","v":201,"vw":21.92},{"c":21.94,"h":21.94,"l":21.93,"n":3,"o":21.93,"t":"2026-10-19T13:00:00Z","v":460,"vw":21.935556},{"c":21.91,"h":21.94,"l":21.84,"n":131,"o":21.88,"t":"2026-10-19T13:30:00Z","v":23430,"vw":21.880248},{"c":21.97,"h":21.99,"l":21.94,"n":55,"o":21.94,"t":"2026-10-19T13:35:00Z","v":4986,"vw":21.976259},{"c":21.92,"h":21.95,"l":21.91,"n":79,"o":21.94,"t":"2026-10-19T13:40:00Z","v":8682,"vw":21.936318},{"c":21.92,"h":21.94,"l":21.92,"n":52,"o":21.93,"t":"2026-10-19T13:45:00Z","v":3865,"vw":21.933637},{"c":21.94,"h":21.96,"l":21.91,"n":75,"o":21.91,"t":"2026-10-19T13:50:00Z","v":6834,"vw":21.942785},{"c":21.99,"h":21.99,"l":21.95,"n":55,"o":21.95,"t":"2026-10-19T13:55:00Z","v":5078,"vw":21.969347},{"c":21.95,"h":21.96,"l":21.93,"n":106,"o":21.96,"t":"2026-10-19T14:00:00Z","v":8540,"vw":21.94988},{"c":21.93,"h":21.94,"l":21.93,"n":71,"o":21.935,"t":"2026-10-19T14:05:00Z","v":4325,"vw":21.934922},{"c":21.91,"h":21.94,"l":21.905,"n":96,"o":21.93,"t":"2026-10-19T14:10:00Z","v":11043,"vw":21.924667},{"c":21.915,"h":21.92,"l":21.9,"n":68,"o":21.91,"t":"2026-10-19T14:15:00Z","v":5720,"vw":21.908186},{"c":21.915,"h":21.93,"l":21.88,"n":131,"o":21.915,"t":"2026-10-19T14:20:00Z","v":13865,"vw":21.906829},{"c":21.9,"h":21.91,"l":21.89,"n":64,"o":21.91,"t":"2026-10-19T14:25:00Z","v":4484,"vw":21.900776},{"c":21.9,"h":21.915,"l":21.9,"n":89,"o":21.9,"t":"2026-10-19T14:30:00Z","v":6123,"vw":21.908449},{"c":21.9,"h":21.905,"l":21.89,"n":75,"o":21.9,"t":"2026-10-19T14:35:00Z","v":7036,"vw":21.895946},{"c":21.85,"h":21.9,"l":21.83,"n":134,"o":21.9,"t":"2026-10-19T14:40:00Z","v":15454,"vw":21.864046},{"c":21.8451,"h":21.85,"l":21.815,"n":129,"o":21.84,"t":"2026-10-19T14:45:00Z","v":12051,"vw":21.830804},{"c":21.86,"h":21.86,"l":21.82,"n":113,"o":21.83,"t":"2026-10-19T14:50:00Z","v":13056,"vw":21.841345},{"c":21.885,"h":21.895,"l":21.8599,"n":125,"o":21.8599,"t":"2026-10-19T14:55:00Z","v":9306,"vw":21.879389},{"c":21.88,"h":21.89,"l":21.87,"n":95,"o":21.89,"t":"2026-10-19T15:00:00Z","v":6931,"vw":21.878843},{"c":21.875,"h":21.88,"l":21.86,"n":64,"o":21.87,"t":"2026-10-19T15:05:00Z","v":5090,"vw":21.867815},{"c":21.895,"h":21.9,"l":21.87,"n":83,"o":21.87,"t":"2026-10-19T15:10:00Z","v":8441,"vw":21.887924},{"c":21.9401,"h":22.01,"l":21.89,"n":371,"o":21.895,"t":"2026-10-19T15:15:00Z","v":44575,"vw":21.954701},{"c":21.935,"h":21.94,"l":21.935,"n":18,"o":21.94,"t":"2026-10-19T15:20:00Z","v":1469,"vw":21.937083},{"c":21.97,"h":21.975,"l":21.93,"n":140,"o":21.93,"t":"2026-10-19T15:25:00Z","v":15682,"vw":21.959703},{"c":21.94,"h":21.975,"l":21.94,"n":147,"o":21.975,"t":"2026-10-19T15:30:00Z","v":15393,"vw":21.956377},{"c":21.935,"h":21.935,"l":21.925,"n":121,"o":21.935,"t":"2026-10-19T15:35:00Z","v":7739,"vw":21.929397},{"c":21.925,"h":21.935,"l":21.925,"n":38,"o":21.93,"t":"2026-10-19T15:40:00Z","v":1849,"vw":21.931114},{"c":21.935,"h":21.935,"l":21.93,"n":11,"o":21.93,"t":"2026-10-19T15:45:00Z","v":542,"vw":21.933927},{"c":21.92,"h":21.92,"l":21.915,"n":36,"o":21.92,"t":"2026-10-19T15:50:00Z","v":2001,"vw":21.919318},{"c":21.92,"h":21.92,"l":21.915,"n":58,"o":21.92,"t":"2026-10-19T15:55:00Z","v":2321,"vw":21.919723},{"c":21.9,"h":21.915,"l":21.895,"n":29,"o":21.915,"t":"2026-10-19T16:00:00Z","v":1272,"vw":21.902758},{"c":21.915,"h":21.915,"l":21.89,"n":53,"o":21.895,"t":"2026-10-19T16:05:00Z","v":4745,"vw":21.902279},{"c":21.915,"h":21.92,"l":21.915,"n":42,"o":21.92,"t":"2026-10-19T16:10:00Z","v":1482,"vw":21.91749},{"c":21.92,"h":21.925,"l":21.915,"n":39,"o":21.915,"t":"2026-10-19T16:15:00Z","v":2574,"vw":21.921155},{"c":21.92,"h":21.92,"l":21.91,"n":21,"o":21.91,"t":"2026-10-19T16:20:00Z","v":1346,"vw":21.917627},{"c":21.93,"h":21.93,"l":21.93,"n":7,"o":21.93,"t":"2026-10-19T16:25:00Z","v":367,"vw":21.93},{"c":21.93,"h":21.935,"l":21.93,"n":61,"o":21.93,"t":"2026-10-19T16:30:00Z","v":6915,"vw":21.932191},{"c":21.94,"h":21.94,"l":21.935,"n":16,"o":21.939,"t":"2026-10-19T16:35:00Z","v":843,"vw":21.938692},{"c":21.92,"h":21.93,"l":21.92,"n":21,"o":21.93,"t":"2026-10-19T16:40:00Z","v":1143,"vw":21.925},{"c":21.925,"h":21.925,"l":21.915,"n":40,"o":21.925,"t":"2026-10-19T16:45:00Z","v":3020,"vw":21.920587},{"c":21.92,"h":21.92,"l":21.92,"n":17,"o":21.92,"t":"2026-10-19T16:50:00Z","v":844,"vw":21.92},{"c":21.935,"h":21.935,"l":21.925,"n":18,"o":21.925,"t":"2026-10-19T16:55:00Z","v":698,"vw":21.931544},{"c":21.925,"h":21.93,"l":21.925,"n":22,"o":21.93,"t":"2026-10-19T17:00:00Z","v":827,"vw":21.929035},{"c":21.915,"h":21.925,"l":21.91,"n":37,"o":21.925,"t":"2026-10-19T17:05:00Z","v":4400,"vw":21.916988},{"c":21.915,"h":21.915,"l":21.91,"n":17,"o":21.91,"t":"2026-10-19T17:10:00Z","v":1879,"vw":21.913947},{"c":21.92,"h":21.92,"l":21.91,"n":105,"o":21.91,"t":"2026-10-19T17:15:00Z","v":6458,"vw":21.919445},{"c":21.93,"h":21.93,"l":21.92,"n":99,"o":21.925,"t":"2026-10-19T17:20:00Z","v":5103,"vw":21.929446},{"c":21.945,"h":21.945,"l":21.94,"n":118,"o":21.94,"t":"2026-10-19T17:25:00Z","v":6527,"vw":21.941121},{"c":21.945,"h":21.9488,"l":21.945,"n":18,"o":21.945,"t":"2026-10-19T17:30:00Z","v":1381,"vw":21.945732},{"c":21.94,"h":21.945,"l":21.935,"n":69,"o":21.94,"t":"2026-10-19T17:35:00Z","v":10283,"vw":21.940155},{"c":21.95,"h":21.955,"l":21.94,"n":64,"o":21.94,"t":"2026-10-19T17:40:00Z","v":3811,"vw":21.945744},{"c":21.945,"h":21.95,"l":21.945,"n":76,"o":21.95,"t":"2026-10-19T17:45:00Z","v":5249,"vw":21.948031},{"c":21.945,"h":21.945,"l":21.944,"n":35,"o":21.945,"t":"2026-10-19T17:50:00Z","v":1460,"vw":21.944916},{"c":21.955,"h":21.9599,"l":21.945,"n":71,"o":21.945,"t":"2026-10-19T17:55:00Z","v":3300,"vw":21.951752},{"c":21.955,"h":21.955,"l":21.945,"n":48,"o":21.955,"t":"2026-10-19T18:00:00Z","v":2810,"vw":21.950145},{"c":21.955,"h":21.955,"l":21.945,"n":61,"o":21.95,"t":"2026-10-19T18:05:00Z","v":4915,"vw":21.948296},{"c":21.95,"h":21.9551,"l":21.95,"n":31,"o":21.955,"t":"2026-10-19T18:10:00Z","v":1191,"vw":21.954301},{"c":21.955,"h":21.96,"l":21.955,"n":9,"o":21.96,"t":"2026-10-19T18:15:00Z","v":949,"vw":21.95875},{"c":21.955,"h":21.96,"l":21.955,"n":22,"o":21.955,"t":"2026-10-19T18:20:00Z","v":1787,"vw":21.955342},{"c":21.955,"h":21.9551,"l":21.955,"n":23,"o":21.955,"t":"2026-10-19T18:25:00Z","v":1660,"vw":21.955019},{"c":21.95,"h":21.96,"l":21.95,"n":79,"o":21.9551,"t":"2026-10-19T18:30:00Z","v":4296,"vw":21.952209},{"c":21.95,"h":21.956,"l":21.945,"n":89,"o":21.955,"t":"2026-10-19T18:35:00Z","v":4957,"vw":21.952287},{"c":21.9501,"h":21.956,"l":21.9501,"n":15,"o":21.956,"t":"2026-10-19T18:40:00Z","v":2398,"vw":21.954063},{"c":21.955,"h":21.96,"l":21.955,"n":90,"o":21.955,"t":"2026-10-19T18:45:00Z","v":3861,"vw":21.956186},{"c":21.95,"h":21.95,"l":21.95,"n":11,"o":21.95,"t":"2026-10-19T18:50:00Z","v":484,"vw":21.95},{"c":21.95,"h":21.95,"l":21.94,"n":31,"o":21.94,"t":"2026-10-19T18:55:00Z","v":991,"vw":21.945833},{"c":21.945,"h":21.95,"l":21.945,"n":24,"o":21.95,"t":"2026-10-19T19:00:00Z","v":1346,"vw":21.946842},{"c":21.935,"h":21.9401,"l":21.935,"n":37,"o":21.9401,"t":"2026-10-19T19:05:00Z","v":1595,"vw":21.938947},{"c":21.935,"h":21.935,"l":21.93,"n":24,"o":21.93,"t":"2026-10-19T19:10:00Z","v":816,"vw":21.931753},{"c":21.94,"h":21.94,"l":21.935,"n":41,"o":21.935,"t":"2026-10-19T19:15:00Z","v":1123,"vw":21.936989},{"c":21.93,"h":21.935,"l":21.93,"n":43,"o":21.935,"t":"2026-10-19T19:20:00Z","v":1500,"vw":21.930556},{"c":21.915,"h":21.92,"l":21.91,"n":43,"o":21.915,"t":"2026-10-19T19:25:00Z","v":2114,"vw":21.914907},{"c":21.925,"h":21.925,"l":21.915,"n":75,"o":21.915,"t":"2026-10-19T19:30:00Z","v":3309,"vw":21.920319},{"c":21.92,"h":21.925,"l":21.92,"n":24,"o":21.925,"t":"2026-10-19T19:35:00Z","v":1210,"vw":21.923778},{"c":21.925,"h":21.93,"l":21.915,"n":97,"o":21.92,"t":"2026-10-19T19:40:00Z","v":8078,"vw":21.923183},{"c":21.985,"h":21.995,"l":21.925,"n":416,"o":21.925,"t":"2026-10-19T19:45:00Z","v":30991,"vw":21.959639},{"c":21.96,"h":21.9875,"l":21.96,"n":138,"o":21.98,"t":"2026-10-19T19:50:00Z","v":9490,"vw":21.978479},{"c":21.93,"h":21.96,"l":21.92,"n":732,"o":21.96,"t":"2026-10-19T19:55:00Z","v":50923,"vw":21.935893},{"c":21.94,"h":21.94,"l":21.94,"n":16,"o":21.94,"t":"2026-10-19T20:00:00Z","v":46838,"vw":21.94},{"c":22.21,"h":22.21,"l":22.1,"n":15,"o":22.11,"t":"2026-10-20T08:00:00Z","v":3391,"vw":22.1702},{"c":22.19,"h":22.19,"l":22.19,"n":4,"o":22.19,"t":"2026-10-20T09:45:00Z","v":1000,"vw":22.19},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-20T10:15:00Z","v":130,"vw":22.2},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-10-20T11:50:00Z","v":500,"vw":22.2},{"c":22.23,"h":22.23,"l":22.23,"n":1,"o":22.23,"t":"2026-10-20T11:55:00Z","v":600,"vw":22.23},{"c":22.23,"h":22.23,"l":22.23,"n":8,"o":22.23,"t":"2026-10-20T13:25:00Z","v":813,"vw":22.23},{"c":22.28,"h":22.28,"l":22.22,"n":96,"o":22.23,"t":"2026-10-20T13:30:00Z","v":20060,"vw":22.239233},{"c":22.25,"h":22.32,"l":22.23,"n":119,"o":22.28,"t":"2026-10-20T13:35:00Z","v":13836,"vw":22.260364},{"c":22.27,"h":22.29,"l":22.25,"n":85,"o":22.27,"t":"2026-10-20T13:40:00Z","v":8459,"vw":22.275941},{"c":22.29,"h":22.29,"l":22.245,"n":132,"o":22.28,"t":"2026-10-20T13:45:00Z","v":7291,"vw":22.265409},{"c":22.23,"h":22.31,"l":22.23,"n":54,"o":22.31,"t":"2026-10-20T13:50:00Z","v":4423,"vw":22.270183},{"c":22.205,"h":22.235,"l":22.2,"n":65,"o":22.23,"t":"2026-10-20T13:55:00Z","v":3104,"vw":22.217028},{"c":22.178,"h":22.2,"l":22.178,"n":100,"o":22.2,"t":"2026-10-20T14:00:00Z","v":6785,"vw":22.186592},{"c":22.11,"h":22.17,"l":22.1,"n":109,"o":22.17,"t":"2026-10-20T14:05:00Z","v":8648,"vw":22.136116},{"c":22.13,"h":22.1399,"l":22.115,"n":58,"o":22.12,"t":"2026-10-20T14:10:00Z","v":3604,"vw":22.130686},{"c":22.175,"h":22.175,"l":22.12,"n":93,"o":22.12,"t":"2026-10-20T14:15:00Z","v":4296,"vw":22.1521},{"c":22.19,"h":22.2,"l":22.175,"n":73,"o":22.18,"t":"2026-10-20T14:20:00Z","v":2047,"vw":22.187293},{"c":22.19,"h":22.21,"l":22.165,"n":129,"o":22.18,"t":"2026-10-20T14:25:00Z","v":7504,"vw":22.181735},{"c":22.22,"h":22.22,"l":22.19,"n":126,"o":22.2,"t":"2026-10-20T14:30:00Z","v":8525,"vw":22.204826},{"c":22.23,"h":22.25,"l":22.21,"n":73,"o":22.23,"t":"2026-10-20T14:35:00Z","v":3851,"vw":22.232309},{"c":22.24,"h":22.24,"l":22.23,"n":73,"o":22.23,"t":"2026-10-20T14:40:00Z","v":3163,"vw":22.236216},{"c":22.28,"h":22.28,"l":22.225,"n":70,"o":22.24,"t":"2026-10-20T14:45:00Z","v":3824,"vw":22.241889},{"c":22.23,"h":22.275,"l":22.23,"n":82,"o":22.27,"t":"2026-10-20T14:50:00Z","v":5269,"vw":22.259971},{"c":22.175,"h":22.23,"l":22.15,"n":329,"o":22.225,"t":"2026-10-20T14:55:00Z","v":29376,"vw":22.190452},{"c":22.195,"h":22.2,"l":22.165,"n":112,"o":22.175,"t":"2026-10-20T15:00:00Z","v":7258,"vw":22.182852},{"c":22.18,"h":22.205,"l":22.175,"n":84,"o":22.2,"t":"2026-10-20T15:05:00Z","v":7738,"vw":22.184362},{"c":22.145,"h":22.185,"l":22.145,"n":121,"o":22.18,"t":"2026-10-20T15:10:00Z","v":9779,"vw":22.169836},{"c":22.115,"h":22.155,"l":22.115,"n":146,"o":22.145,"t":"2026-10-20T15:15:00Z","v":15964,"vw":22.135338},{"c":22.125,"h":22.135,"l":22.11,"n":80,"o":22.12,"t":"2026-10-20T15:20:00Z","v":2617,"vw":22.122118},{"c":22.12,"h":22.125,"l":22.11,"n":81,"o":22.125,"t":"2026-10-20T15:25:00Z","v":4574,"vw":22.119727},{"c":22.175,"h":22.18,"l":22.105,"n":325,"o":22.125,"t":"2026-10-20T15:30:00Z","v":43754,"vw":22.135648},{"c":22.2,"h":22.2,"l":22.165,"n":76,"o":22.17,"t":"2026-10-20T15:35:00Z","v":5086,"vw":22.174821},{"c":22.21,"h":22.21,"l":22.195,"n":42,"o":22.195,"t":"2026-10-20T15:40:00Z","v":1917,"vw":22.199951},{"c":22.2098,"h":22.21,"l":22.2,"n":52,"o":22.2,"t":"2026-10-20T15:45:00Z","v":1612,"vw":22.206685},{"c":22.205,"h":22.22,"l":22.2,"n":42,"o":22.21,"t":"2026-10-20T15:50:00Z","v":2205,"vw":22.207647},{"c":22.205,"h":22.205,"l":22.2,"n":58,"o":22.205,"t":"2026-10-20T15:55:00Z","v":2557,"vw":22.20144},{"c":21.38,"h":22.2,"l":21.285,"n":11949,"o":22.2,"t":"2026-10-20T16:00:00Z","v":1461615,"vw":21.764414},{"c":21.53,"h":21.7,"l":21.29,"n":6999,"o":21.38,"t":"2026-10-20T16:05:00Z","v":769476,"vw":21.494935},{"c":21.225,"h":21.61,"l":21.15,"n":5638,"o":21.535,"t":"2026-10-20T16:10:00Z","v":593340,"vw":21.338637},{"c":21.075,"h":21.34,"l":20.915,"n":3937,"o":21.23,"t":"2026-10-20T16:15:00Z","v":439907,"vw":21.163004},{"c":21,"h":21.17,"l":20.9101,"n":1969,"o":21.08,"t":"2026-10-20T16:20:00Z","v":221776,"vw":21.030867},{"c":21.065,"h":21.11,"l":20.96,"n":1007,"o":20.99,"t":"2026-10-20T16:25:00Z","v":98036,"vw":21.020998},{"c":21.235,"h":21.27,"l":20.985,"n":1887,"o":21.065,"t":"2026-10-20T16:30:00Z","v":194169,"vw":21.160185},{"c":21.315,"h":21.335,"l":21.235,"n":597,"o":21.24,"t":"2026-10-20T16:35:00Z","v":67008,"vw":21.290909},{"c":21.335,"h":21.36,"l":21.3,"n":417,"o":21.3,"t":"2026-10-20T16:40:00Z","v":42669,"vw":21.330563},{"c":21.37,"h":21.445,"l":21.3201,"n":704,"o":21.33,"t":"2026-10-20T16:45:00Z","v":67943,"vw":21.397427},{"c":21.34,"h":21.39,"l":21.31,"n":447,"o":21.37,"t":"2026-10-20T16:50:00Z","v":35255,"vw":21.357907},{"c":21.45,"h":21.4699,"l":21.345,"n":489,"o":21.345,"t":"2026-10-20T16:55:00Z","v":46411,"vw":21.432287},{"c":21.465,"h":21.5,"l":21.415,"n":601,"o":21.44,"t":"2026-10-20T17:00:00Z","v":58534,"vw":21.45127},{"c":21.445,"h":21.48,"l":21.435,"n":165,"o":21.46,"t":"2026-10-20T17:05:00Z","v":10854,"vw":21.453852},{"c":21.4314,"h":21.46,"l":21.4,"n":265,"o":21.445,"t":"2026-10-20T17:10:00Z","v":26961,"vw":21.427128},{"c":21.425,"h":21.44,"l":21.41,"n":155,"o":21.435,"t":"2026-10-20T17:15:00Z","v":14161,"vw":21.427674},{"c":21.415,"h":21.425,"l":21.405,"n":98,"o":21.425,"t":"2026-10-20T17:20:00Z","v":6442,"vw":21.416249},{"c":21.415,"h":21.435,"l":21.405,"n":150,"o":21.425,"t":"2026-10-20T17:25:00Z","v":10873,"vw":21.419509},{"c":21.47,"h":21.47,"l":21.415,"n":121,"o":21.415,"t":"2026-10-20T17:30:00Z","v":7261,"vw":21.434666},{"c":21.48,"h":21.52,"l":21.44,"n":318,"o":21.48,"t":"2026-10-20T17:35:00Z","v":27838,"vw":21.481717},{"c":21.44,"h":21.47,"l":21.435,"n":194,"o":21.46,"t":"2026-10-20T17:40:00Z","v":16510,"vw":21.459733},{"c":21.445,"h":21.5,"l":21.435,"n":1159,"o":21.455,"t":"2026-10-20T17:45:00Z","v":109838,"vw":21.470263},{"c":21.475,"h":21.67,"l":21.445,"n":2127,"o":21.445,"t":"2026-10-20T17:50:00Z","v":236047,"vw":21.531318},{"c":21.43,"h":21.51,"l":21.425,"n":446,"o":21.478,"t":"2026-10-20T17:55:00Z","v":46233,"vw":21.477372},{"c":21.44,"h":21.48,"l":21.41,"n":488,"o":21.435,"t":"2026-10-20T18:00:00Z","v":63208,"vw":21.445565},{"c":21.46,"h":21.48,"l":21.41,"n":300,"o":21.455,"t":"2026-10-20T18:05:00Z","v":28626,"vw":21.446499},{"c":21.44,"h":21.475,"l":21.43,"n":222,"o":21.46,"t":"2026-10-20T18:10:00Z","v":15584,"vw":21.453543},{"c":21.355,"h":21.475,"l":21.34,"n":688,"o":21.44,"t":"2026-10-20T18:15:00Z","v":65470,"vw":21.411606},{"c":21.275,"h":21.36,"l":21.26,"n":876,"o":21.355,"t":"2026-10-20T18:20:00Z","v":83271,"vw":21.293286},{"c":21.32,"h":21.335,"l":21.24,"n":668,"o":21.275,"t":"2026-10-20T18:25:00Z","v":69118,"vw":21.289333},{"c":21.325,"h":21.34,"l":21.31,"n":339,"o":21.32,"t":"2026-10-20T18:30:00Z","v":24297,"vw":21.324419},{"c":21.325,"h":21.365,"l":21.31,"n":276,"o":21.32,"t":"2026-10-20T18:35:00Z","v":21154,"vw":21.333076},{"c":21.325,"h":21.335,"l":21.3,"n":253,"o":21.325,"t":"2026-10-20T18:40:00Z","v":21786,"vw":21.319264},{"c":21.33,"h":21.345,"l":21.235,"n":616,"o":21.335,"t":"2026-10-20T18:45:00Z","v":54982,"vw":21.292122},{"c":21.315,"h":21.335,"l":21.29,"n":279,"o":21.335,"t":"2026-10-20T18:50:00Z","v":22381,"vw":21.317306},{"c":21.305,"h":21.3416,"l":21.285,"n":226,"o":21.315,"t":"2026-10-20T18:55:00Z","v":23085,"vw":21.31601},{"c":21.315,"h":21.335,"l":21.305,"n":236,"o":21.305,"t":"2026-10-20T19:00:00Z","v":27834,"vw":21.32464},{"c":21.325,"h":21.325,"l":21.3,"n":211,"o":21.315,"t":"2026-10-20T19:05:00Z","v":13447,"vw":21.311737},{"c":21.37,"h":21.4,"l":21.32,"n":555,"o":21.325,"t":"2026-10-20T19:10:00Z","v":45823,"vw":21.371179},{"c":21.365,"h":21.42,"l":21.355,"n":783,"o":21.365,"t":"2026-10-20T19:15:00Z","v":93671,"vw":21.383828},{"c":21.385,"h":21.395,"l":21.36,"n":335,"o":21.365,"t":"2026-10-20T19:20:00Z","v":36545,"vw":21.372682},{"c":21.4,"h":21.4,"l":21.375,"n":179,"o":21.385,"t":"2026-10-20T19:25:00Z","v":12718,"vw":21.387734},{"c":21.475,"h":21.48,"l":21.4,"n":436,"o":21.405,"t":"2026-10-20T19:30:00Z","v":43633,"vw":21.442498},{"c":21.475,"h":21.485,"l":21.445,"n":347,"o":21.47,"t":"2026-10-20T19:35:00Z","v":33477,"vw":21.466249},{"c":21.445,"h":21.48,"l":21.435,"n":744,"o":21.475,"t":"2026-10-20T19:40:00Z","v":78915,"vw":21.456723},{"c":21.475,"h":21.48,"l":21.43,"n":444,"o":21.445,"t":"2026-10-20T19:45:00Z","v":36336,"vw":21.449986},{"c":21.46,"h":21.475,"l":21.445,"n":531,"o":21.4701,"t":"2026-10-20T19:50:00Z","v":44708,"vw":21.457446},{"c":21.405,"h":21.465,"l":21.37,"n":2262,"o":21.46,"t":"2026-10-20T19:55:00Z","v":243338,"vw":21.414672},{"c":21.41,"h":21.41,"l":21.41,"n":25,"o":21.41,"t":"2026-10-20T20:00:00Z","v":131885,"vw":21.41},{"c":21.269,"h":21.269,"l":21.269,"n":1,"o":21.269,"t":"2026-10-20T20:05:00Z","v":400,"vw":21.269},{"c":21.269,"h":21.41,"l":21.269,"n":5,"o":21.4,"t":"2026-10-20T20:10:00Z","v":802,"vw":21.33825},{"c":21.26,"h":21.26,"l":21.26,"n":3,"o":21.26,"t":"2026-10-20T20:15:00Z","v":309,"vw":21.26},{"c":21.55,"h":21.55,"l":21.55,"n":2,"o":21.55,"t":"2026-10-20T22:35:00Z","v":199,"vw":21.55},{"c":21.59,"h":21.7,"l":21.18,"n":54,"o":21.64,"t":"2026-10-21T08:00:00Z","v":17827,"vw":21.40312},{"c":21.57,"h":21.6,"l":21.55,"n":41,"o":21.6,"t":"2026-10-21T08:05:00Z","v":5643,"vw":21.576151},{"c":21.58,"h":21.58,"l":21.58,"n":2,"o":21.58,"t":"2026-10-21T08:15:00Z","v":350,"vw":21.58},{"c":21.58,"h":21.58,"l":21.57,"n":4,"o":21.57,"t":"2026-10-21T08:30:00Z","v":500,"vw":21.574},{"c":21.62,"h":21.62,"l":21.595,"n":3,"o":21.595,"t":"2026-10-21T08:40:00Z","v":600,"vw":21.615833},{"c":21.58,"h":21.59,"l":21.58,"n":3,"o":21.59,"t":"2026-10-21T08:50:00Z","v":400,"vw":21.583939},{"c":21.69,"h":21.69,"l":21.655,"n":6,"o":21.655,"t":"2026-10-21T09:50:00Z","v":850,"vw":21.685882},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-10-21T10:05:00Z","v":100,"vw":21.71},{"c":21.69,"h":21.7,"l":21.68,"n":9,"o":21.7,"t":"2026-10-21T10:30:00Z","v":4830,"vw":21.691945},{"c":21.72,"h":21.72,"l":21.71,"n":3,"o":21.71,"t":"2026-10-21T10:40:00Z","v":1000,"vw":21.714},{"c":21.69,"h":21.69,"l":21.69,"n":3,"o":21.69,"t":"2026-10-21T10:55:00Z","v":600,"vw":21.69},{"c":21.63,"h":21.65,"l":21.63,"n":8,"o":21.65,"t":"2026-10-21T11:00:00Z","v":3922,"vw":21.647959},{"c":21.59,"h":21.59,"l":21.59,"n":4,"o":21.59,"t":"2026-10-21T11:15:00Z","v":1090,"vw":21.59},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-10-21T11:55:00Z","v":130,"vw":21.59},{"c":21.64,"h":21.64,"l":21.63,"n":2,"o":21.63,"t":"2026-10-21T12:00:00Z","v":1350,"vw":21.638148},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-10-21T12:10:00Z","v":250,"vw":21.69},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-10-21T12:20:00Z","v":1100,"vw":21.68},{"c":21.71,"h":21.71,"l":21.71,"n":3,"o":21.71,"t":"2026-10-21T12:35:00Z","v":600,"vw":21.71},{"c":21.69,"h":21.69,"l":21.69,"n":15,"o":21.69,"t":"2026-10-21T13:00:00Z","v":311,"vw":21.69},{"c":21.72,"h":21.72,"l":21.72,"n":10,"o":21.72,"t":"2026-10-21T13:05:00Z","v":747,"vw":21.72},{"c":21.62,"h":21.62,"l":21.62,"n":3,"o":21.62,"t":"2026-10-21T13:15:00Z","v":2114,"vw":21.62},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-10-21T13:20:00Z","v":100,"vw":21.62},{"c":21.55,"h":21.62,"l":21.55,"n":38,"o":21.62,"t":"2026-10-21T13:25:00Z","v":4139,"vw":21.605395},{"c":21.6,"h":21.6,"l":21.53,"n":338,"o":21.54,"t":"2026-10-21T13:30:00Z","v":47593,"vw":21.565176},{"c":21.61,"h":21.67,"l":21.6,"n":130,"o":21.6,"t":"2026-10-21T13:35:00Z","v":16907,"vw":21.632888},{"c":21.63,"h":21.66,"l":21.61,"n":105,"o":21.635,"t":"2026-10-21T13:40:00Z","v":11986,"vw":21.634439},{"c":21.65,"h":21.67,"l":21.59,"n":143,"o":21.622,"t":"2026-10-21T13:45:00Z","v":15470,"vw":21.633574},{"c":21.62,"h":21.66,"l":21.61,"n":165,"o":21.65,"t":"2026-10-21T13:50:00Z","v":16334,"vw":21.645908},{"c":21.58,"h":21.62,"l":21.58,"n":194,"o":21.615,"t":"2026-10-21T13:55:00Z","v":14473,"vw":21.599159},{"c":21.465,"h":21.59,"l":21.465,"n":298,"o":21.575,"t":"2026-10-21T14:00:00Z","v":30846,"vw":21.538991},{"c":21.48,"h":21.525,"l":21.45,"n":357,"o":21.465,"t":"2026-10-21T14:05:00Z","v":48479,"vw":21.494596},{"c":21.5411,"h":21.545,"l":21.48,"n":120,"o":21.48,"t":"2026-10-21T14:10:00Z","v":13270,"vw":21.516536},{"c":21.55,"h":21.56,"l":21.535,"n":119,"o":21.55,"t":"2026-10-21T14:15:00Z","v":11923,"vw":21.549697},{"c":21.53,"h":21.545,"l":21.505,"n":280,"o":21.54,"t":"2026-10-21T14:20:00Z","v":38018,"vw":21.528548},{"c":21.59,"h":21.595,"l":21.53,"n":791,"o":21.535,"t":"2026-10-21T14:25:00Z","v":27266,"vw":21.559314},{"c":21.61,"h":21.635,"l":21.59,"n":167,"o":21.59,"t":"2026-10-21T14:30:00Z","v":21436,"vw":21.613177},{"c":21.605,"h":21.62,"l":21.595,"n":120,"o":21.615,"t":"2026-10-21T14:35:00Z","v":10429,"vw":21.607298},{"c":21.56,"h":21.6151,"l":21.545,"n":144,"o":21.6151,"t":"2026-10-21T14:40:00Z","v":13521,"vw":21.572787},{"c":21.59,"h":21.59,"l":21.545,"n":128,"o":21.565,"t":"2026-10-21T14:45:00Z","v":12727,"vw":21.560709},{"c":21.595,"h":21.605,"l":21.585,"n":190,"o":21.59,"t":"2026-10-21T14:50:00Z","v":19078,"vw":21.597905},{"c":21.56,"h":21.59,"l":21.555,"n":246,"o":21.59,"t":"2026-10-21T14:55:00Z","v":29564,"vw":21.571499},{"c":21.545,"h":21.565,"l":21.545,"n":223,"o":21.555,"t":"2026-10-21T15:00:00Z","v":24296,"vw":21.557855},{"c":21.58,"h":21.58,"l":21.545,"n":138,"o":21.545,"t":"2026-10-21T15:05:00Z","v":19028,"vw":21.558739},{"c":21.6,"h":21.63,"l":21.57,"n":219,"o":21.57,"t":"2026-10-21T15:10:00Z","v":26861,"vw":21.601355},{"c":21.585,"h":21.605,"l":21.56,"n":291,"o":21.6,"t":"2026-10-21T15:15:00Z","v":43807,"vw":21.575721},{"c":21.59,"h":21.595,"l":21.575,"n":151,"o":21.58,"t":"2026-10-21T15:20:00Z","v":19611,"vw":21.584102},{"c":21.6,"h":21.6,"l":21.585,"n":136,"o":21.59,"t":"2026-10-21T15:25:00Z","v":13975,"vw":21.59413},{"c":21.58,"h":21.605,"l":21.57,"n":241,"o":21.595,"t":"2026-10-21T15:30:00Z","v":30097,"vw":21.587863},{"c":21.55,"h":21.575,"l":21.55,"n":45,"o":21.57,"t":"2026-10-21T15:35:00Z","v":4032,"vw":21.568679},{"c":21.59,"h":21.595,"l":21.56,"n":103,"o":21.56,"t":"2026-10-21T15:40:00Z","v":9561,"vw":21.579},{"c":21.595,"h":21.595,"l":21.59,"n":40,"o":21.595,"t":"2026-10-21T15:45:00Z","v":3639,"vw":21.590839},{"c":21.6,"h":21.6,"l":21.584,"n":72,"o":21.59,"t":"2026-10-21T15:50:00Z","v":5986,"vw":21.594196},{"c":21.605,"h":21.605,"l":21.595,"n":67,"o":21.6,"t":"2026-10-21T15:55:00Z","v":4587,"vw":21.600196},{"c":21.65,"h":21.65,"l":21.605,"n":233,"o":21.605,"t":"2026-10-21T16:00:00Z","v":16467,"vw":21.624721},{"c":21.64,"h":21.645,"l":21.64,"n":72,"o":21.645,"t":"2026-10-21T16:05:00Z","v":4676,"vw":21.641161},{"c":21.61,"h":21.63,"l":21.61,"n":65,"o":21.63,"t":"2026-10-21T16:10:00Z","v":4413,"vw":21.617059},{"c":21.625,"h":21.625,"l":21.62,"n":50,"o":21.62,"t":"2026-10-21T16:15:00Z","v":3579,"vw":21.622873},{"c":21.635,"h":21.635,"l":21.62,"n":99,"o":21.625,"t":"2026-10-21T16:20:00Z","v":4134,"vw":21.62824},{"c":21.645,"h":21.645,"l":21.64,"n":54,"o":21.64,"t":"2026-10-21T16:25:00Z","v":1710,"vw":21.640411},{"c":21.615,"h":21.644,"l":21.615,"n":64,"o":21.644,"t":"2026-10-21T16:30:00Z","v":7069,"vw":21.637233},{"c":21.61,"h":21.615,"l":21.595,"n":137,"o":21.615,"t":"2026-10-21T16:35:00Z","v":8802,"vw":21.606235},{"c":21.59,"h":21.615,"l":21.585,"n":70,"o":21.61,"t":"2026-10-21T16:40:00Z","v":2876,"vw":21.59837},{"c":21.605,"h":21.605,"l":21.59,"n":54,"o":21.5999,"t":"2026-10-21T16:45:00Z","v":4297,"vw":21.596865},{"c":21.61,"h":21.61,"l":21.6,"n":78,"o":21.605,"t":"2026-10-21T16:50:00Z","v":2800,"vw":21.603325},{"c":21.605,"h":21.615,"l":21.605,"n":69,"o":21.61,"t":"2026-10-21T16:55:00Z","v":1690,"vw":21.609379},{"c":21.6,"h":21.6,"l":21.6,"n":31,"o":21.6,"t":"2026-10-21T17:00:00Z","v":1517,"vw":21.6},{"c":21.585,"h":21.59,"l":21.575,"n":101,"o":21.59,"t":"2026-10-21T17:05:00Z","v":6907,"vw":21.582191},{"c":21.585,"h":21.595,"l":21.585,"n":69,"o":21.585,"t":"2026-10-21T17:10:00Z","v":5272,"vw":21.588799},{"c":21.575,"h":21.58,"l":21.575,"n":52,"o":21.58,"t":"2026-10-21T17:15:00Z","v":3774,"vw":21.578975},{"c":21.585,"h":21.585,"l":21.57,"n":68,"o":21.575,"t":"2026-10-21T17:20:00Z","v":3323,"vw":21.578735},{"c":21.59,"h":21.595,"l":21.585,"n":91,"o":21.585,"t":"2026-10-21T17:25:00Z","v":7000,"vw":21.589746},{"c":21.585,"h":21.5899,"l":21.585,"n":29,"o":21.585,"t":"2026-10-21T17:30:00Z","v":1720,"vw":21.585636},{"c":21.575,"h":21.58,"l":21.575,"n":41,"o":21.58,"t":"2026-10-21T17:35:00Z","v":9391,"vw":21.575163},{"c":21.58,"h":21.58,"l":21.575,"n":55,"o":21.575,"t":"2026-10-21T17:40:00Z","v":3250,"vw":21.578581},{"c":21.59,"h":21.595,"l":21.59,"n":42,"o":21.59,"t":"2026-10-21T17:45:00Z","v":1861,"vw":21.590417},{"c":21.585,"h":21.6,"l":21.585,"n":54,"o":21.6,"t":"2026-10-21T17:50:00Z","v":2044,"vw":21.590732},{"c":21.585,"h":21.6,"l":21.585,"n":85,"o":21.585,"t":"2026-10-21T17:55:00Z","v":5029,"vw":21.591775},{"c":21.595,"h":21.595,"l":21.58,"n":58,"o":21.59,"t":"2026-10-21T18:00:00Z","v":2401,"vw":21.590915},{"c":21.5909,"h":21.6,"l":21.5909,"n":39,"o":21.595,"t":"2026-10-21T18:05:00Z","v":1523,"vw":21.595295},{"c":21.595,"h":21.595,"l":21.595,"n":13,"o":21.595,"t":"2026-10-21T18:10:00Z","v":287,"vw":21.595},{"c":21.5907,"h":21.595,"l":21.5907,"n":25,"o":21.595,"t":"2026-10-21T18:15:00Z","v":1479,"vw":21.591486},{"c":21.585,"h":21.595,"l":21.585,"n":74,"o":21.59,"t":"2026-10-21T18:20:00Z","v":3571,"vw":21.587697},{"c":21.585,"h":21.585,"l":21.58,"n":61,"o":21.585,"t":"2026-10-21T18:25:00Z","v":2931,"vw":21.583432},{"c":21.585,"h":21.585,"l":21.57,"n":104,"o":21.58,"t":"2026-10-21T18:30:00Z","v":6972,"vw":21.57857},{"c":21.595,"h":21.595,"l":21.59,"n":50,"o":21.59,"t":"2026-10-21T18:35:00Z","v":5613,"vw":21.5943},{"c":21.59,"h":21.6,"l":21.59,"n":41,"o":21.595,"t":"2026-10-21T18:40:00Z","v":4575,"vw":21.594755},{"c":21.561,"h":21.595,"l":21.561,"n":145,"o":21.595,"t":"2026-10-21T18:45:00Z","v":11479,"vw":21.577354},{"c":21.56,"h":21.565,"l":21.56,"n":86,"o":21.565,"t":"2026-10-21T18:50:00Z","v":7138,"vw":21.561398},{"c":21.515,"h":21.55,"l":21.515,"n":140,"o":21.55,"t":"2026-10-21T18:55:00Z","v":8116,"vw":21.535707},{"c":21.495,"h":21.51,"l":21.485,"n":213,"o":21.51,"t":"2026-10-21T19:00:00Z","v":11644,"vw":21.500624},{"c":21.5,"h":21.5,"l":21.48,"n":127,"o":21.495,"t":"2026-10-21T19:05:00Z","v":22295,"vw":21.493668},{"c":21.495,"h":21.495,"l":21.475,"n":66,"o":21.49,"t":"2026-10-21T19:10:00Z","v":4398,"vw":21.484094},{"c":21.505,"h":21.515,"l":21.5,"n":115,"o":21.5,"t":"2026-10-21T19:15:00Z","v":8042,"vw":21.50646},{"c":21.485,"h":21.51,"l":21.48,"n":168,"o":21.505,"t":"2026-10-21T19:20:00Z","v":16226,"vw":21.497819},{"c":21.51,"h":21.51,"l":21.485,"n":147,"o":21.49,"t":"2026-10-21T19:25:00Z","v":10085,"vw":21.496257},{"c":21.5,"h":21.515,"l":21.49,"n":237,"o":21.505,"t":"2026-10-21T19:30:00Z","v":24720,"vw":21.501884},{"c":21.525,"h":21.525,"l":21.495,"n":143,"o":21.505,"t":"2026-10-21T19:35:00Z","v":8847,"vw":21.506143},{"c":21.53,"h":21.53,"l":21.52,"n":102,"o":21.525,"t":"2026-10-21T19:40:00Z","v":7963,"vw":21.52697},{"c":21.53,"h":21.545,"l":21.525,"n":143,"o":21.525,"t":"2026-10-21T19:45:00Z","v":10744,"vw":21.53527},{"c":21.565,"h":21.575,"l":21.53,"n":297,"o":21.53,"t":"2026-10-21T19:50:00Z","v":29872,"vw":21.553367},{"c":21.555,"h":21.57,"l":21.545,"n":767,"o":21.565,"t":"2026-10-21T19:55:00Z","v":91039,"vw":21.558904},{"c":21.56,"h":21.56,"l":21.56,"n":26,"o":21.56,"t":"2026-10-21T20:00:00Z","v":64824,"vw":21.56},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-10-21T23:20:00Z","v":299,"vw":21.71},{"c":21.61,"h":21.73,"l":21.57,"n":8,"o":21.61,"t":"2026-10-22T08:00:00Z","v":2285,"vw":21.608643},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-22T09:40:00Z","v":100,"vw":21.65},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-22T10:50:00Z","v":100,"vw":21.58},{"c":21.5549,"h":21.5549,"l":21.5549,"n":1,"o":21.5549,"t":"2026-10-22T12:15:00Z","v":500,"vw":21.5549},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-10-22T13:20:00Z","v":100,"vw":21.59},{"c":21.58,"h":21.62,"l":21.57,"n":72,"o":21.59,"t":"2026-10-22T13:30:00Z","v":15988,"vw":21.588719},{"c":21.64,"h":21.64,"l":21.6,"n":42,"o":21.6,"t":"2026-10-22T13:35:00Z","v":5664,"vw":21.603393},{"c":21.64,"h":21.68,"l":21.64,"n":52,"o":21.67,"t":"2026-10-22T13:40:00Z","v":3230,"vw":21.660748},{"c":21.65,"h":21.66,"l":21.65,"n":48,"o":21.65,"t":"2026-10-22T13:45:00Z","v":4790,"vw":21.650798},{"c":21.66,"h":21.695,"l":21.66,"n":61,"o":21.695,"t":"2026-10-22T13:50:00Z","v":2994,"vw":21.673372},{"c":21.68,"h":21.68,"l":21.66,"n":15,"o":21.68,"t":"2026-10-22T13:55:00Z","v":555,"vw":21.672},{"c":21.73,"h":21.74,"l":21.69,"n":77,"o":21.69,"t":"2026-10-22T14:00:00Z","v":3542,"vw":21.717201},{"c":21.775,"h":21.785,"l":21.725,"n":141,"o":21.74,"t":"2026-10-22T14:05:00Z","v":14501,"vw":21.752562},{"c":21.745,"h":21.78,"l":21.74,"n":91,"o":21.78,"t":"2026-10-22T14:10:00Z","v":4904,"vw":21.76006},{"c":21.81,"h":21.81,"l":21.74,"n":79,"o":21.74,"t":"2026-10-22T14:15:00Z","v":8346,"vw":21.784648},{"c":21.89,"h":21.89,"l":21.825,"n":123,"o":21.825,"t":"2026-10-22T14:20:00Z","v":10690,"vw":21.850964},{"c":21.92,"h":21.945,"l":21.89,"n":267,"o":21.915,"t":"2026-10-22T14:25:00Z","v":26507,"vw":21.926339},{"c":21.89,"h":21.96,"l":21.885,"n":296,"o":21.93,"t":"2026-10-22T14:30:00Z","v":29136,"vw":21.929804},{"c":21.91,"h":21.92,"l":21.885,"n":144,"o":21.89,"t":"2026-10-22T14:35:00Z","v":6750,"vw":21.895482},{"c":21.88,"h":21.915,"l":21.88,"n":173,"o":21.905,"t":"2026-10-22T14:40:00Z","v":11928,"vw":21.896879},{"c":21.925,"h":21.93,"l":21.87,"n":220,"o":21.88,"t":"2026-10-22T14:45:00Z","v":20076,"vw":21.909795},{"c":21.915,"h":21.945,"l":21.91,"n":237,"o":21.93,"t":"2026-10-22T14:50:00Z","v":16155,"vw":21.930911},{"c":21.92,"h":21.935,"l":21.91,"n":246,"o":21.92,"t":"2026-10-22T14:55:00Z","v":15505,"vw":21.922297},{"c":21.92,"h":21.945,"l":21.91,"n":203,"o":21.925,"t":"2026-10-22T15:00:00Z","v":18721,"vw":21.920596},{"c":21.945,"h":21.955,"l":21.925,"n":233,"o":21.93,"t":"2026-10-22T15:05:00Z","v":13123,"vw":21.937007},{"c":21.94,"h":21.965,"l":21.92,"n":388,"o":21.95,"t":"2026-10-22T15:10:00Z","v":40489,"vw":21.942638},{"c":21.95,"h":21.95,"l":21.93,"n":188,"o":21.94,"t":"2026-10-22T15:15:00Z","v":18921,"vw":21.938059},{"c":21.955,"h":21.955,"l":21.945,"n":234,"o":21.95,"t":"2026-10-22T15:20:00Z","v":16355,"vw":21.950237},{"c":21.955,"h":21.965,"l":21.95,"n":203,"o":21.955,"t":"2026-10-22T15:25:00Z","v":17866,"vw":21.9572},{"c":21.95,"h":21.975,"l":21.925,"n":312,"o":21.955,"t":"2026-10-22T15:30:00Z","v":31712,"vw":21.944143},{"c":21.96,"h":21.96,"l":21.94,"n":69,"o":21.95,"t":"2026-10-22T15:35:00Z","v":2998,"vw":21.951364},{"c":21.96,"h":21.96,"l":21.955,"n":80,"o":21.96,"t":"2026-10-22T15:40:00Z","v":4600,"vw":21.959491},{"c":21.99,"h":21.99,"l":21.955,"n":61,"o":21.96,"t":"2026-10-22T15:45:00Z","v":6576,"vw":21.971954},{"c":21.985,"h":22.005,"l":21.98,"n":51,"o":21.99,"t":"2026-10-22T15:50:00Z","v":3961,"vw":21.993836},{"c":21.995,"h":21.995,"l":21.985,"n":47,"o":21.985,"t":"2026-10-22T15:55:00Z","v":3488,"vw":21.987465}],"history":[{"c":21.01,"h":21.13,"l":20.91,"n":3996,"o":20.96,"t":"2024-10-21T04:00:00Z","v":294127,"vw":21.038756},{"c":20.89,"h":21.02,"l":20.83,"n":2834,"o":20.9,"t":"2024-10-22T04:00:00Z","v":212775,"vw":20.902528},{"c":21.04,"h":21.065,"l":20.85,"n":2765,"o":20.9,"t":"2024-10-23T04:00:00Z","v":190476,"vw":20.998108},{"c":21.37,"h":21.484,"l":21.27,"n":3102,"o":21.36,"t":"2024-10-24T04:00:00Z","v":273382,"vw":21.368949},{"c":20.93,"h":21.23,"l":20.9,"n":2566,"o":21.2,"t":"2024-10-25T04:00:00Z","v":121038,"vw":20.996955},{"c":20.86,"h":20.96,"l":20.69,"n":4880,"o":20.91,"t":"2024-10-28T04:00:00Z","v":358647,"vw":20.821761},{"c":20.39,"h":20.485,"l":20.18,"n":9248,"o":20.35,"t":"2024-10-29T04:00:00Z","v":517377,"vw":20.358422},{"c":19.11,"h":19.66,"l":18.94,"n":11196,"o":19.47,"t":"2024-10-30T04:00:00Z","v":927836,"vw":19.21598},{"c":19.54,"h":19.575,"l":19.26,"n":5556,"o":19.32,"t":"2024-10-31T04:00:00Z","v":359925,"vw":19.4711},{"c":19.76,"h":19.92,"l":19.69,"n":5972,"o":19.9,"t":"2024-11-01T04:00:00Z","v":469613,"vw":19.796679},{"c":20.05,"h":20.13,"l":19.86,"n":6094,"o":20.13,"t":"2024-11-04T05:00:00Z","v":399594,"vw":20.016087},{"c":20.33,"h":20.34,"l":19.89,"n":3750,"o":19.94,"t":"2024-11-05T05:00:00Z","v":263721,"vw":20.247093},{"c":21.09,"h":21.17,"l":20.76,"n":4591,"o":21.02,"t":"2024-11-06T05:00:00Z","v":398771,"vw":21.038288},{"c":21.33,"h":21.33,"l":21.1022,"n":3688,"o":21.21,"t":"2024-11-07T05:00:00Z","v":229792,"vw":21.238083},{"c":21.3,"h":21.46,"l":21.285,"n":3582,"o":21.41,"t":"2024-11-08T05:00:00Z","v":229661,"vw":21.346121},{"c":21.39,"h":21.48,"l":21.225,"n":3795,"o":21.27,"t":"2024-11-11T05:00:00Z","v":216399,"vw":21.36598},{"c":21.21,"h":21.38,"l":21.17,"n":2862,"o":21.27,"t":"2024-11-12T05:00:00Z","v":131588,"vw":21.235114},{"c":21.06,"h":21.24,"l":21.06,"n":2887,"o":21.24,"t":"2024-11-13T05:00:00Z","v":122467,"vw":21.108486},{"c":21.32,"h":21.65,"l":21.32,"n":3347,"o":21.36,"t":"2024-11-14T05:00:00Z","v":204737,"vw":21.48966},{"c":22.18,"h":22.2,"l":21.89,"n":5995,"o":21.93,"t":"2024-11-15T05:00:00Z","v":416377,"vw":22.080277},{"c":22.12,"h":22.2,"l":21.8,"n":3962,"o":21.85,"t":"2024-11-18T05:00:00Z","v":247193,"vw":22.054657},{"c":22.1,"h":22.19,"l":21.89,"n":2421,"o":21.92,"t":"2024-11-19T05:00:00Z","v":171986,"vw":22.066111},{"c":21.79,"h":21.86,"l":21.42,"n":5435,"o":21.69,"t":"2024-11-20T05:00:00Z","v":456497,"vw":21.678275},{"c":21.98,"h":22.03,"l":21.71,"n":4814,"o":21.89,"t":"2024-11-21T05:00:00Z","v":246238,"vw":21.931191},{"c":22.16,"h":22.225,"l":21.98,"n":2940,"o":21.98,"t":"2024-11-22T05:00:00Z","v":185698,"vw":22.136079},{"c":22.56,"h":22.66,"l":22.48,"n":2964,"o":22.5,"t":"2024-11-25T05:00:00Z","v":165542,"vw":22.570576},{"c":22.11,"h":22.22,"l":21.9,"n":2830,"o":22.22,"t":"2024-11-26T05:00:00Z","v":200570,"vw":22.034424},{"c":22.48,"h":22.56,"l":22.38,"n":2789,"o":22.43,"t":"2024-11-27T05:00:00Z","v":146767,"vw":22.479593},{"c":22.02,"h":22.06,"l":21.83,"n":2077,"o":21.85,"t":"2024-11-29T05:00:00Z","v":136832,"vw":21.975452},{"c":22.78,"h":22.83,"l":22.43,"n":6982,"o":22.55,"t":"2024-12-02T05:00:00Z","v":460098,"vw":22.671505},{"c":23.33,"h":23.45,"l":23.195,"n":3995,"o":23.41,"t":"2024-12-03T05:00:00Z","v":257862,"vw":23.318545},{"c":23.5,"h":23.73,"l":23.37,"n":6105,"o":23.53,"t":"2024-12-04T05:00:00Z","v":278992,"vw":23.506264},{"c":24.18,"h":24.28,"l":24.09,"n":3760,"o":24.24,"t":"2024-12-05T05:00:00Z","v":194542,"vw":24.185478},{"c":24.06,"h":24.31,"l":24,"n":3306,"o":24.31,"t":"2024-12-06T05:00:00Z","v":208493,"vw":24.114855},{"c":23.99,"h":24.21,"l":23.98,"n":2881,"o":24.13,"t":"2024-12-09T05:00:00Z","v":145590,"vw":24.098928},{"c":23.9,"h":24.05,"l":23.84,"n":2593,"o":24.02,"t":"2024-12-10T05:00:00Z","v":131688,"vw":23.922523},{"c":23.87,"h":23.94,"l":23.73,"n":3384,"o":23.9,"t":"2024-12-11T05:00:00Z","v":204105,"vw":23.847004},{"c":23.69,"h":23.93,"l":23.6,"n":3765,"o":23.84,"t":"2024-12-12T05:00:00Z","v":148732,"vw":23.733788},{"c":23.65,"h":23.74,"l":23.58,"n":2803,"o":23.74,"t":"2024-12-13T05:00:00Z","v":122275,"vw":23.638167},{"c":23.81,"h":24.07,"l":23.62,"n":3897,"o":23.7,"t":"2024-12-16T05:00:00Z","v":202293,"vw":23.872271},{"c":23.66,"h":23.94,"l":23.54,"n":6452,"o":23.92,"t":"2024-12-17T05:00:00Z","v":312630,"vw":23.695176},{"c":23.04,"h":23.63,"l":22.98,"n":6026,"o":23.57,"t":"2024-12-18T05:00:00Z","v":234063,"vw":23.357361},{"c":22.48,"h":23.2,"l":22.43,"n":10080,"o":23.2,"t":"2024-12-19T05:00:00Z","v":1402036,"vw":22.644011},{"c":22.81,"h":22.89,"l":22.45,"n":6485,"o":22.62,"t":"2024-12-20T05:00:00Z","v":407799,"vw":22.746183},{"c":22.68,"h":23.1,"l":22.55,"n":7018,"o":23.08,"t":"2024-12-23T05:00:00Z","v":412523,"vw":22.78111},{"c":22.71,"h":22.76,"l":22.57,"n":1911,"o":22.66,"t":"2024-12-24T05:00:00Z","v":77072,"vw":22.683004},{"c":22.87,"h":22.91,"l":22.66,"n":2683,"o":22.7,"t":"2024-12-26T05:00:00Z","v":122252,"vw":22.836429},{"c":22.97,"h":23.07,"l":22.85,"n":4230,"o":22.85,"t":"2024-12-27T05:00:00Z","v":229708,"vw":22.984799},{"c":22.71,"h":22.94,"l":22.65,"n":3180,"o":22.92,"t":"2024-12-30T05:00:00Z","v":99844,"vw":22.760147},{"c":22.64,"h":22.87,"l":22.59,"n":2584,"o":22.87,"t":"2024-12-31T05:00:00Z","v":83757,"vw":22.683109},{"c":22.15,"h":22.44,"l":22.11,"n":5265,"o":22.38,"t":"2025-01-02T05:00:00Z","v":233877,"vw":22.196219},{"c":22.38,"h":22.48,"l":22.26,"n":3959,"o":22.38,"t":"2025-01-03T05:00:00Z","v":186867,"vw":22.386303},{"c":22.8,"h":23.05,"l":22.77,"n":4031,"o":22.87,"t":"2025-01-06T05:00:00Z","v":199147,"vw":22.872889},{"c":22.68,"h":22.81,"l":22.6,"n":3603,"o":22.65,"t":"2025-01-07T05:00:00Z","v":200929,"vw":22.694592},{"c":22.4,"h":22.425,"l":22.11,"n":5177,"o":22.25,"t":"2025-01-08T05:00:00Z","v":205203,"vw":22.331169},{"c":22.49,"h":22.61,"l":22.37,"n":3950,"o":22.47,"t":"2025-01-10T05:00:00Z","v":160367,"vw":22.494461},{"c":22.34,"h":22.35,"l":22.05,"n":4474,"o":22.265,"t":"2025-01-13T05:00:00Z","v":293111,"vw":22.255762},{"c":22.64,"h":22.69,"l":22.135,"n":6615,"o":22.21,"t":"2025-01-14T05:00:00Z","v":392781,"vw":22.424361},{"c":22.79,"h":22.88,"l":22.69,"n":4691,"o":22.79,"t":"2025-01-15T05:00:00Z","v":286710,"vw":22.785718},{"c":23.16,"h":23.19,"l":22.79,"n":3568,"o":22.85,"t":"2025-01-16T05:00:00Z","v":189168,"vw":23.0972},{"c":23.07,"h":23.27,"l":23.05,"n":3997,"o":23.05,"t":"2025-01-17T05:00:00Z","v":160851,"vw":23.106049},{"c":23.09,"h":23.145,"l":22.9,"n":3882,"o":22.92,"t":"2025-01-21T05:00:00Z","v":182349,"vw":23.051731},{"c":23.17,"h":23.32,"l":23.05,"n":4713,"o":23.32,"t":"2025-01-22T05:00:00Z","v":300220,"vw":23.186677},{"c":24.23,"h":24.35,"l":24.11,"n":4529,"o":24.22,"t":"2025-01-23T05:00:00Z","v":248560,"vw":24.240406},{"c":24.63,"h":24.67,"l":24.3,"n":5789,"o":24.3,"t":"2025-01-24T05:00:00Z","v":269315,"vw":24.564654},{"c":24.63,"h":24.71,"l":24.52,"n":5476,"o":24.6,"t":"2025-01-27T05:00:00Z","v":370090,"vw":24.623966},{"c":24.66,"h":24.76,"l":24.05,"n":5356,"o":24.69,"t":"2025-01-28T05:00:00Z","v":313102,"vw":24.543457},{"c":24.84,"h":25.06,"l":24.64,"n":5532,"o":24.67,"t":"2025-01-29T05:00:00Z","v":262765,"vw":24.861634},{"c":24.94,"h":25.17,"l":24.9,"n":4016,"o":25.15,"t":"2025-01-30T05:00:00Z","v":216662,"vw":25.046246},{"c":24.87,"h":25.25,"l":24.81,"n":6726,"o":24.9,"t":"2025-01-31T05:00:00Z","v":331631,"vw":24.964283},{"c":24.41,"h":24.71,"l":24.29,"n":3846,"o":24.42,"t":"2025-02-03T05:00:00Z","v":141088,"vw":24.476037},{"c":24.57,"h":24.6,"l":24.405,"n":3179,"o":24.49,"t":"2025-02-04T05:00:00Z","v":162834,"vw":24.520555},{"c":24.57,"h":24.68,"l":24.525,"n":3060,"o":24.56,"t":"2025-02-05T05:00:00Z","v":149980,"vw":24.578051},{"c":24.3,"h":24.48,"l":24.2,"n":3811,"o":24.44,"t":"2025-02-06T05:00:00Z","v":184361,"vw":24.352639},{"c":24.35,"h":24.49,"l":24.16,"n":4048,"o":24.43,"t":"2025-02-07T05:00:00Z","v":217295,"vw":24.282862},{"c":24.17,"h":24.32,"l":24.17,"n":2981,"o":24.25,"t":"2025-02-10T05:00:00Z","v":131046,"vw":24.228088},{"c":24.28,"h":24.44,"l":24.163,"n":4241,"o":24.22,"t":"2025-02-11T05:00:00Z","v":208771,"vw":24.286717},{"c":24.32,"h":24.39,"l":24.12,"n":3506,"o":24.15,"t":"2025-02-12T05:00:00Z","v":103621,"vw":24.287837},{"c":24.25,"h":24.62,"l":24.14,"n":7221,"o":24.48,"t":"2025-02-13T05:00:00Z","v":416288,"vw":24.307932},{"c":23.44,"h":23.508,"l":23.27,"n":5665,"o":23.44,"t":"2025-02-14T05:00:00Z","v":348953,"vw":23.434076},{"c":23.6,"h":23.73,"l":23.49,"n":4080,"o":23.53,"t":"2025-02-18T05:00:00Z","v":223114,"vw":23.609558},{"c":23.22,"h":23.33,"l":23.17,"n":4061,"o":23.26,"t":"2025-02-19T05:00:00Z","v":192102,"vw":23.229276},{"c":22.94,"h":23.18,"l":22.86,"n":3508,"o":23.03,"t":"2025-02-20T05:00:00Z","v":204334,"vw":22.98217},{"c":23.09,"h":23.15,"l":22.95,"n":5890,"o":22.99,"t":"2025-02-21T05:00:00Z","v":540901,"vw":23.060547},{"c":23.31,"h":23.36,"l":23.03,"n":6800,"o":23.23,"t":"2025-02-24T05:00:00Z","v":505363,"vw":23.211392},{"c":23.45,"h":23.66,"l":23.05,"n":4467,"o":23.62,"t":"2025-02-25T05:00:00Z","v":203911,"vw":23.398995},{"c":23.56,"h":23.66,"l":23.4225,"n":3867,"o":23.47,"t":"2025-02-26T05:00:00Z","v":243728,"vw":23.52956},{"c":23.8,"h":23.9,"l":23.6,"n":6052,"o":23.65,"t":"2025-02-27T05:00:00Z","v":403000,"vw":23.771609},{"c":24.21,"h":24.23,"l":23.87,"n":5408,"o":23.94,"t":"2025-02-28T05:00:00Z","v":395091,"vw":24.052679},{"c":23.55,"h":24.945,"l":23.36,"n":6916,"o":24.92,"t":"2025-03-03T05:00:00Z","v":715931,"vw":24.164668},{"c":22.84,"h":23.04,"l":22.51,"n":5477,"o":22.99,"t":"2025-03-04T05:00:00Z","v":483137,"vw":22.791416},{"c":23.72,"h":23.8,"l":23.41,"n":5539,"o":23.48,"t":"2025-03-05T05:00:00Z","v":243569,"vw":23.651773},{"c":23.56,"h":23.94,"l":23.5147,"n":3289,"o":23.64,"t":"2025-03-06T05:00:00Z","v":209610,"vw":23.649262},{"c":23.98,"h":24.155,"l":23.61,"n":3521,"o":23.61,"t":"2025-03-07T05:00:00Z","v":217707,"vw":23.94552},{"c":23.76,"h":24.19,"l":23.5893,"n":3974,"o":24.18,"t":"2025-03-10T04:00:00Z","v":270574,"vw":23.86215},{"c":24.36,"h":24.44,"l":23.92,"n":5833,"o":24.13,"t":"2025-03-11T04:00:00Z","v":375100,"vw":24.226015},{"c":24.19,"h":24.62,"l":24.13,"n":6431,"o":24.6,"t":"2025-03-12T04:00:00Z","v":558030,"vw":24.35501},{"c":23.17,"h":23.38,"l":22.98,"n":6262,"o":23.35,"t":"2025-03-13T04:00:00Z","v":362837,"vw":23.176921},{"c":24.05,"h":24.05,"l":23.77,"n":4789,"o":23.87,"t":"2025-03-14T04:00:00Z","v":303256,"vw":23.916133},{"c":24.19,"h":24.22,"l":23.38,"n":4715,"o":23.38,"t":"2025-03-17T04:00:00Z","v":289807,"vw":23.938762},{"c":24.47,"h":24.5,"l":24,"n":4982,"o":24.08,"t":"2025-03-18T04:00:00Z","v":366143,"vw":24.287511},{"c":24.78,"h":24.87,"l":23.99,"n":5407,"o":24.02,"t":"2025-03-19T04:00:00Z","v":889872,"vw":24.479545},{"c":24.62,"h":24.74,"l":24.4,"n":2702,"o":24.42,"t":"2025-03-20T04:00:00Z","v":309713,"vw":24.613755},{"c":24.26,"h":24.36,"l":24.19,"n":4012,"o":24.26,"t":"2025-03-21T04:00:00Z","v":358677,"vw":24.279941},{"c":24.31,"h":24.385,"l":24.13,"n":4192,"o":24.31,"t":"2025-03-24T04:00:00Z","v":286197,"vw":24.288778},{"c":24.45,"h":24.74,"l":24.39,"n":3781,"o":24.72,"t":"2025-03-25T04:00:00Z","v":170800,"vw":24.504565},{"c":24.26,"h":24.68,"l":24.25,"n":3524,"o":24.58,"t":"2025-03-26T04:00:00Z","v":167126,"vw":24.385231},{"c":24.55,"h":24.62,"l":24.46,"n":3572,"o":24.49,"t":"2025-03-27T04:00:00Z","v":182675,"vw":24.554933},{"c":24.78,"h":25.1088,"l":24.75,"n":4333,"o":24.91,"t":"2025-03-28T04:00:00Z","v":293197,"vw":24.884138},{"c":24.9,"h":24.98,"l":24.34,"n":4454,"o":24.35,"t":"2025-03-31T04:00:00Z","v":400575,"vw":24.766521},{"c":24.74,"h":24.9,"l":24.63,"n":3243,"o":24.85,"t":"2025-04-01T04:00:00Z","v":205964,"vw":24.751006},{"c":24.73,"h":24.74,"l":24.09,"n":3570,"o":24.14,"t":"2025-04-02T04:00:00Z","v":204375,"vw":24.62199},{"c":25.66,"h":25.96,"l":25.63,"n":5296,"o":25.85,"t":"2025-04-03T04:00:00Z","v":474239,"vw":25.751862},{"c":23.93,"h":24.74,"l":23.91,"n":5974,"o":24.73,"t":"2025-04-04T04:00:00Z","v":488323,"vw":24.264056},{"c":23.23,"h":24.075,"l":22.87,"n":7115,"o":23.1,"t":"2025-04-07T04:00:00Z","v":699372,"vw":23.253309},{"c":22.56,"h":23.51,"l":22.3719,"n":4382,"o":23.49,"t":"2025-04-08T04:00:00Z","v":351764,"vw":23.06875},{"c":23.42,"h":23.6799,"l":22.18,"n":7366,"o":22.23,"t":"2025-04-09T04:00:00Z","v":651494,"vw":23.161435},{"c":23.82,"h":23.99,"l":23.28,"n":6582,"o":23.76,"t":"2025-04-10T04:00:00Z","v":454172,"vw":23.782013},{"c":23.98,"h":23.98,"l":23.5,"n":4939,"o":23.89,"t":"2025-04-11T04:00:00Z","v":325143,"vw":23.809087},{"c":24.67,"h":24.82,"l":24.45,"n":5800,"o":24.52,"t":"2025-04-14T04:00:00Z","v":545890,"vw":24.668645},{"c":25.01,"h":25.11,"l":24.84,"n":4568,"o":24.98,"t":"2025-04-15T04:00:00Z","v":231979,"vw":25.01054},{"c":24.75,"h":25.16,"l":24.69,"n":6042,"o":25.11,"t":"2025-04-16T04:00:00Z","v":316556,"vw":24.854975},{"c":23.65,"h":23.85,"l":23.51,"n":7690,"o":23.74,"t":"2025-04-17T04:00:00Z","v":445029,"vw":23.704342},{"c":23.52,"h":23.7,"l":23.275,"n":5361,"o":23.7,"t":"2025-04-21T04:00:00Z","v":292610,"vw":23.432215},{"c":23.99,"h":24.315,"l":23.65,"n":7912,"o":23.76,"t":"2025-04-22T04:00:00Z","v":983950,"vw":23.997144},{"c":23.64,"h":23.88,"l":23.5167,"n":9080,"o":23.68,"t":"2025-04-23T04:00:00Z","v":512093,"vw":23.692955},{"c":24.17,"h":24.19,"l":23.92,"n":7925,"o":24.13,"t":"2025-04-24T04:00:00Z","v":544501,"vw":24.084794},{"c":24.46,"h":24.47,"l":24.24,"n":5117,"o":24.4,"t":"2025-04-25T04:00:00Z","v":249601,"vw":24.375467},{"c":25.07,"h":25.07,"l":24.84,"n":5466,"o":24.84,"t":"2025-04-28T04:00:00Z","v":232692,"vw":24.946487},{"c":24.98,"h":25.12,"l":24.85,"n":4770,"o":25.11,"t":"2025-04-29T04:00:00Z","v":223009,"vw":24.995336},{"c":25.38,"h":25.38,"l":24.97,"n":5875,"o":25.28,"t":"2025-04-30T04:00:00Z","v":292130,"vw":25.258629},{"c":25.02,"h":25.24,"l":25,"n":6239,"o":25.24,"t":"2025-05-01T04:00:00Z","v":296577,"vw":25.09507},{"c":25.59,"h":26.04,"l":25.57,"n":8379,"o":25.76,"t":"2025-05-02T04:00:00Z","v":1147884,"vw":25.75877},{"c":25.62,"h":26.1,"l":25.55,"n":6316,"o":25.96,"t":"2025-05-05T04:00:00Z","v":446148,"vw":25.814889},{"c":27.41,"h":27.65,"l":26.95,"n":9333,"o":27.41,"t":"2025-05-06T04:00:00Z","v":676282,"vw":27.360922},{"c":28.24,"h":28.59,"l":28.18,"n":10554,"o":28.39,"t":"2025-05-07T04:00:00Z","v":685790,"vw":28.364669},{"c":28.07,"h":28.4199,"l":28.05,"n":7166,"o":28.33,"t":"2025-05-08T04:00:00Z","v":753057,"vw":28.210521},{"c":28.39,"h":28.45,"l":28.03,"n":5196,"o":28.12,"t":"2025-05-09T04:00:00Z","v":254172,"vw":28.301791},{"c":28.11,"h":28.19,"l":27.8,"n":4332,"o":27.98,"t":"2025-05-12T04:00:00Z","v":245386,"vw":28.050876},{"c":28,"h":28.3,"l":27.83,"n":4940,"o":28.3,"t":"2025-05-13T04:00:00Z","v":413647,"vw":28.013984},{"c":27.85,"h":28.045,"l":27.79,"n":5953,"o":28.02,"t":"2025-05-14T04:00:00Z","v":777117,"vw":27.893604},{"c":28.4,"h":28.42,"l":28.09,"n":7041,"o":28.24,"t":"2025-05-15T04:00:00Z","v":802548,"vw":28.282266},{"c":28.78,"h":28.8,"l":28.41,"n":4736,"o":28.41,"t":"2025-05-16T04:00:00Z","v":858058,"vw":28.662597},{"c":29.15,"h":29.19,"l":28.9,"n":5915,"o":29.07,"t":"2025-05-19T04:00:00Z","v":806584,"vw":29.047212},{"c":29.85,"h":30.165,"l":29.78,"n":11218,"o":29.79,"t":"2025-05-20T04:00:00Z","v":845047,"vw":29.993565},{"c":29.8,"h":30.46,"l":29.76,"n":8988,"o":30.46,"t":"2025-05-21T04:00:00Z","v":648024,"vw":30.098271},{"c":29.32,"h":29.65,"l":29.29,"n":6836,"o":29.53,"t":"2025-05-22T04:00:00Z","v":569674,"vw":29.457406},{"c":29.02,"h":29.04,"l":28.45,"n":6199,"o":28.45,"t":"2025-05-23T04:00:00Z","v":500720,"vw":28.858666},{"c":29.49,"h":29.71,"l":29.46,"n":4971,"o":29.53,"t":"2025-05-27T04:00:00Z","v":297197,"vw":29.566843},{"c":28.78,"h":29.12,"l":28.77,"n":5219,"o":29.07,"t":"2025-05-28T04:00:00Z","v":836998,"vw":28.912971},{"c":28.65,"h":28.805,"l":28.501,"n":6399,"o":28.66,"t":"2025-05-29T04:00:00Z","v":444659,"vw":28.616272},{"c":28.4,"h":28.56,"l":28.105,"n":6343,"o":28.23,"t":"2025-05-30T04:00:00Z","v":709289,"vw":28.38807},{"c":28.8,"h":28.88,"l":28.48,"n":7011,"o":28.57,"t":"2025-06-02T04:00:00Z","v":462398,"vw":28.723371},{"c":28.33,"h":28.9,"l":28.29,"n":3634,"o":28.4,"t":"2025-06-03T04:00:00Z","v":242656,"vw":28.403547},{"c":28.21,"h":28.44,"l":28.21,"n":4060,"o":28.32,"t":"2025-06-04T04:00:00Z","v":245680,"vw":28.291808},{"c":28.65,"h":28.89,"l":28.53,"n":5032,"o":28.6,"t":"2025-06-05T04:00:00Z","v":344413,"vw":28.714547},{"c":28.51,"h":28.72,"l":28.5,"n":4423,"o":28.59,"t":"2025-06-06T04:00:00Z","v":266052,"vw":28.555369},{"c":28.63,"h":28.72,"l":28.37,"n":5266,"o":28.54,"t":"2025-06-09T04:00:00Z","v":448095,"vw":28.599033},{"c":28.64,"h":28.805,"l":28.59,"n":6660,"o":28.63,"t":"2025-06-10T04:00:00Z","v":472968,"vw":28.68165},{"c":28.39,"h":28.59,"l":28.365,"n":4734,"o":28.48,"t":"2025-06-11T04:00:00Z","v":280930,"vw":28.474733},{"c":28.94,"h":29.065,"l":28.79,"n":3392,"o":28.98,"t":"2025-06-12T04:00:00Z","v":213189,"vw":28.912404},{"c":28.61,"h":28.8244,"l":28.41,"n":4045,"o":28.45,"t":"2025-06-13T04:00:00Z","v":253634,"vw":28.660796},{"c":28.46,"h":28.96,"l":28.46,"n":4736,"o":28.84,"t":"2025-06-16T04:00:00Z","v":270122,"vw":28.62563},{"c":27.08,"h":27.37,"l":26.94,"n":5601,"o":27.3,"t":"2025-06-17T04:00:00Z","v":385004,"vw":27.111691},{"c":26.94,"h":26.94,"l":26.16,"n":10794,"o":26.24,"t":"2025-06-18T04:00:00Z","v":1073079,"vw":26.648263},{"c":26.81,"h":26.9,"l":26.63,"n":8811,"o":26.75,"t":"2025-06-20T04:00:00Z","v":871954,"vw":26.773992},{"c":27.14,"h":27.18,"l":26.78,"n":4890,"o":26.81,"t":"2025-06-23T04:00:00Z","v":415452,"vw":27.025453},{"c":27.8,"h":27.87,"l":27.415,"n":3774,"o":27.52,"t":"2025-06-24T04:00:00Z","v":302367,"vw":27.760122},{"c":27.73,"h":27.78,"l":27.55,"n":4120,"o":27.57,"t":"2025-06-25T04:00:00Z","v":545638,"vw":27.694922},{"c":28.11,"h":28.23,"l":27.9169,"n":5797,"o":27.99,"t":"2025-06-26T04:00:00Z","v":366209,"vw":28.073822},{"c":28.21,"h":28.34,"l":27.995,"n":3057,"o":28.06,"t":"2025-06-27T04:00:00Z","v":165642,"vw":28.205818},{"c":28.57,"h":28.68,"l":28.26,"n":4434,"o":28.3,"t":"2025-06-30T04:00:00Z","v":371310,"vw":28.524444},{"c":28.77,"h":28.865,"l":28.59,"n":4302,"o":28.71,"t":"2025-07-01T04:00:00Z","v":273895,"vw":28.75957},{"c":28.32,"h":28.62,"l":28.32,"n":4026,"o":28.57,"t":"2025-07-02T04:00:00Z","v":290694,"vw":28.391698},{"c":28.12,"h":28.21,"l":28.06,"n":2843,"o":28.1,"t":"2025-07-03T04:00:00Z","v":119515,"vw":28.119143},{"c":27.95,"h":28.19,"l":27.86,"n":3614,"o":28.18,"t":"2025-07-07T04:00:00Z","v":150505,"vw":27.996611},{"c":27.51,"h":27.76,"l":27.44,"n":3647,"o":27.51,"t":"2025-07-08T04:00:00Z","v":205854,"vw":27.591375},{"c":27.55,"h":27.68,"l":27.35,"n":3888,"o":27.68,"t":"2025-07-09T04:00:00Z","v":279990,"vw":27.506909},{"c":27.45,"h":27.49,"l":27.29,"n":2845,"o":27.3,"t":"2025-07-10T04:00:00Z","v":163269,"vw":27.398283},{"c":27.04,"h":27.14,"l":26.8778,"n":3675,"o":27.14,"t":"2025-07-11T04:00:00Z","v":196286,"vw":27.030755},{"c":27.15,"h":27.2,"l":27.0099,"n":2974,"o":27.15,"t":"2025-07-14T04:00:00Z","v":190510,"vw":27.131854},{"c":26.87,"h":27.18,"l":26.74,"n":3202,"o":27.18,"t":"2025-07-15T04:00:00Z","v":189041,"vw":26.871183},{"c":27.23,"h":27.23,"l":26.885,"n":4076,"o":26.91,"t":"2025-07-16T04:00:00Z","v":283343,"vw":27.058197},{"c":26.99,"h":27.1101,"l":26.88,"n":2661,"o":27.03,"t":"2025-07-17T04:00:00Z","v":224319,"vw":27.017583},{"c":26.55,"h":27.06,"l":26.53,"n":3157,"o":27.06,"t":"2025-07-18T04:00:00Z","v":220180,"vw":26.656809},{"c":26.29,"h":26.53,"l":26.28,"n":2768,"o":26.48,"t":"2025-07-21T04:00:00Z","v":135918,"vw":26.362166},{"c":26.8,"h":26.85,"l":26.58,"n":3208,"o":26.61,"t":"2025-07-22T04:00:00Z","v":191161,"vw":26.73441},{"c":27.19,"h":27.25,"l":26.64,"n":3235,"o":26.695,"t":"2025-07-23T04:00:00Z","v":214341,"vw":27.043251},{"c":26.76,"h":27.33,"l":26.75,"n":3242,"o":27.32,"t":"2025-07-24T04:00:00Z","v":216534,"vw":26.929151},{"c":26.43,"h":26.52,"l":26.19,"n":4720,"o":26.39,"t":"2025-07-25T04:00:00Z","v":319698,"vw":26.338772},{"c":25.83,"h":26.09,"l":25.82,"n":5430,"o":25.98,"t":"2025-07-28T04:00:00Z","v":371578,"vw":25.935329},{"c":26.15,"h":26.155,"l":25.94,"n":4814,"o":26.13,"t":"2025-07-29T04:00:00Z","v":302838,"vw":26.079325},{"c":25.8,"h":25.96,"l":25.68,"n":5241,"o":25.83,"t":"2025-07-30T04:00:00Z","v":527054,"vw":25.83046},{"c":25.34,"h":25.5,"l":25.235,"n":4479,"o":25.31,"t":"2025-07-31T04:00:00Z","v":288987,"vw":25.359601},{"c":25.13,"h":25.23,"l":24.98,"n":4815,"o":25.22,"t":"2025-08-01T04:00:00Z","v":293752,"vw":25.101739},{"c":24.94,"h":25.21,"l":24.9,"n":6611,"o":25.16,"t":"2025-08-04T04:00:00Z","v":417183,"vw":25.018439},{"c":24.42,"h":24.79,"l":24.275,"n":7021,"o":24.79,"t":"2025-08-05T04:00:00Z","v":526289,"vw":24.505052},{"c":23.52,"h":23.83,"l":23.26,"n":5452,"o":23.8,"t":"2025-08-06T04:00:00Z","v":467846,"vw":23.532567},{"c":23.82,"h":23.82,"l":23.63,"n":3297,"o":23.71,"t":"2025-08-07T04:00:00Z","v":215033,"vw":23.74263},{"c":24.07,"h":24.22,"l":23.92,"n":3871,"o":23.95,"t":"2025-08-08T04:00:00Z","v":349008,"vw":24.09232},{"c":24.11,"h":24.25,"l":23.985,"n":6405,"o":24.11,"t":"2025-08-11T04:00:00Z","v":588700,"vw":24.105547},{"c":24.2,"h":24.25,"l":23.92,"n":3579,"o":23.99,"t":"2025-08-12T04:00:00Z","v":260673,"vw":24.126523},{"c":24.84,"h":24.95,"l":24.63,"n":3519,"o":24.7,"t":"2025-08-13T04:00:00Z","v":227223,"vw":24.859803},{"c":24.87,"h":24.93,"l":24.7501,"n":3509,"o":24.78,"t":"2025-08-14T04:00:00Z","v":241035,"vw":24.84982},{"c":25.08,"h":25.12,"l":24.905,"n":3558,"o":25.01,"t":"2025-08-15T04:00:00Z","v":215066,"vw":25.030025},{"c":24.84,"h":25.02,"l":24.795,"n":4509,"o":24.82,"t":"2025-08-18T04:00:00Z","v":342947,"vw":24.904043},{"c":24.98,"h":25.235,"l":24.9,"n":4244,"o":25.15,"t":"2025-08-19T04:00:00Z","v":254919,"vw":25.048744},{"c":25.19,"h":25.28,"l":25.12,"n":3625,"o":25.19,"t":"2025-08-20T04:00:00Z","v":251298,"vw":25.207544},{"c":25.26,"h":25.37,"l":25.21,"n":2933,"o":25.36,"t":"2025-08-21T04:00:00Z","v":158928,"vw":25.261719},{"c":25.6,"h":25.68,"l":25.26,"n":5460,"o":25.27,"t":"2025-08-22T04:00:00Z","v":271645,"vw":25.550462},{"c":25.29,"h":25.6,"l":25.28,"n":3031,"o":25.47,"t":"2025-08-25T04:00:00Z","v":258721,"vw":25.4468},{"c":25.48,"h":25.61,"l":25.37,"n":3817,"o":25.61,"t":"2025-08-26T04:00:00Z","v":281060,"vw":25.472574},{"c":25.15,"h":25.22,"l":24.995,"n":3707,"o":25.12,"t":"2025-08-27T04:00:00Z","v":280777,"vw":25.135518},{"c":25.14,"h":25.24,"l":25.08,"n":2657,"o":25.23,"t":"2025-08-28T04:00:00Z","v":131782,"vw":25.15382},{"c":25.7,"h":25.72,"l":25.37,"n":4440,"o":25.38,"t":"2025-08-29T04:00:00Z","v":323720,"vw":25.589396},{"c":24.36,"h":24.615,"l":24.23,"n":5282,"o":24.3,"t":"2025-09-02T04:00:00Z","v":376560,"vw":24.346582},{"c":24.36,"h":24.51,"l":24.3,"n":3902,"o":24.35,"t":"2025-09-03T04:00:00Z","v":229898,"vw":24.365131},{"c":24.31,"h":24.42,"l":24.2157,"n":4604,"o":24.31,"t":"2025-09-04T04:00:00Z","v":247646,"vw":24.305089},{"c":24.77,"h":24.79,"l":24.5494,"n":5997,"o":24.6,"t":"2025-09-05T04:00:00Z","v":391874,"vw":24.692534},{"c":25.1,"h":25.1,"l":24.73,"n":5192,"o":24.93,"t":"2025-09-08T04:00:00Z","v":387884,"vw":24.948965},{"c":25.3,"h":25.321,"l":24.95,"n":8029,"o":25.16,"t":"2025-09-09T04:00:00Z","v":468217,"vw":25.195899},{"c":24.86,"h":25.08,"l":24.76,"n":5749,"o":25.07,"t":"2025-09-10T04:00:00Z","v":420042,"vw":24.887191},{"c":25.26,"h":25.33,"l":24.98,"n":6440,"o":25,"t":"2025-09-11T04:00:00Z","v":454037,"vw":25.23351},{"c":24.97,"h":25.081,"l":24.87,"n":4441,"o":25.05,"t":"2025-09-12T04:00:00Z","v":342696,"vw":25.000858},{"c":24.71,"h":25.23,"l":24.655,"n":6185,"o":25.23,"t":"2025-09-15T04:00:00Z","v":420436,"vw":24.75858},{"c":25.34,"h":25.38,"l":24.96,"n":4717,"o":25.05,"t":"2025-09-16T04:00:00Z","v":366211,"vw":25.268482},{"c":25.57,"h":25.88,"l":25.55,"n":4762,"o":25.63,"t":"2025-09-17T04:00:00Z","v":1256947,"vw":25.661857},{"c":25.46,"h":25.48,"l":25.24,"n":4035,"o":25.39,"t":"2025-09-18T04:00:00Z","v":275924,"vw":25.393965},{"c":25.3,"h":25.565,"l":25.245,"n":4818,"o":25.42,"t":"2025-09-19T04:00:00Z","v":322763,"vw":25.354605},{"c":25.64,"h":25.66,"l":25.27,"n":5442,"o":25.31,"t":"2025-09-22T04:00:00Z","v":390832,"vw":25.544728},{"c":25.69,"h":25.93,"l":25.665,"n":3529,"o":25.72,"t":"2025-09-23T04:00:00Z","v":223811,"vw":25.751659},{"c":25.83,"h":26,"l":25.72,"n":4685,"o":25.83,"t":"2025-09-24T04:00:00Z","v":303750,"vw":25.840988},{"c":25.2,"h":25.6,"l":25.05,"n":4295,"o":25.6,"t":"2025-09-25T04:00:00Z","v":256987,"vw":25.193077},{"c":25.58,"h":25.63,"l":25.48,"n":2655,"o":25.48,"t":"2025-09-26T04:00:00Z","v":207967,"vw":25.561372},{"c":25.76,"h":25.85,"l":25.52,"n":3665,"o":25.59,"t":"2025-09-29T04:00:00Z","v":239694,"vw":25.756637},{"c":26.33,"h":26.42,"l":25.88,"n":3258,"o":25.96,"t":"2025-09-30T04:00:00Z","v":203330,"vw":26.256341},{"c":26.62,"h":26.705,"l":26.39,"n":4659,"o":26.39,"t":"2025-10-01T04:00:00Z","v":290410,"vw":26.543908},{"c":26.61,"h":26.77,"l":26.53,"n":2964,"o":26.68,"t":"2025-10-02T04:00:00Z","v":191874,"vw":26.651593},{"c":26.75,"h":26.83,"l":26.6,"n":2598,"o":26.62,"t":"2025-10-03T04:00:00Z","v":139639,"vw":26.754821},{"c":26.73,"h":26.88,"l":26.52,"n":3837,"o":26.59,"t":"2025-10-06T04:00:00Z","v":259465,"vw":26.725778},{"c":26.82,"h":27.045,"l":26.79,"n":2648,"o":26.97,"t":"2025-10-07T04:00:00Z","v":196048,"vw":26.927777},{"c":27.07,"h":27.48,"l":26.9218,"n":4858,"o":27.42,"t":"2025-10-08T04:00:00Z","v":301318,"vw":27.174191},{"c":27.16,"h":27.64,"l":27.09,"n":6513,"o":27.64,"t":"2025-10-09T04:00:00Z","v":464915,"vw":27.288695},{"c":26.82,"h":27.3,"l":26.75,"n":5953,"o":27.3,"t":"2025-10-10T04:00:00Z","v":402370,"vw":26.997305},{"c":27.41,"h":27.54,"l":27.17,"n":4779,"o":27.25,"t":"2025-10-13T04:00:00Z","v":259073,"vw":27.381885},{"c":27.4,"h":27.53,"l":27.18,"n":4540,"o":27.28,"t":"2025-10-14T04:00:00Z","v":358911,"vw":27.346329},{"c":26.62,"h":26.91,"l":26.49,"n":5791,"o":26.7,"t":"2025-10-15T04:00:00Z","v":413841,"vw":26.675551},{"c":27.04,"h":27.09,"l":26.58,"n":5811,"o":26.68,"t":"2025-10-16T04:00:00Z","v":414581,"vw":26.959442},{"c":27.16,"h":27.23,"l":26.96,"n":5411,"o":27.11,"t":"2025-10-17T04:00:00Z","v":396837,"vw":27.125391},{"c":27.04,"h":27.27,"l":26.97,"n":5247,"o":27.25,"t":"2025-10-20T04:00:00Z","v":416414,"vw":27.075891},{"c":27.12,"h":27.22,"l":26.94,"n":5692,"o":27.11,"t":"2025-10-21T04:00:00Z","v":383811,"vw":27.122401},{"c":27.37,"h":27.43,"l":26.98,"n":4263,"o":27.06,"t":"2025-10-22T04:00:00Z","v":197392,"vw":27.31366},{"c":26.92,"h":27.09,"l":26.91,"n":4867,"o":27.04,"t":"2025-10-23T04:00:00Z","v":239065,"vw":26.983572},{"c":27.24,"h":27.38,"l":27.07,"n":3766,"o":27.09,"t":"2025-10-24T04:00:00Z","v":188112,"vw":27.248956},{"c":27.2,"h":27.2,"l":27.06,"n":2585,"o":27.2,"t":"2025-10-27T04:00:00Z","v":118399,"vw":27.140944},{"c":27.09,"h":27.165,"l":26.98,"n":4931,"o":27.07,"t":"2025-10-28T04:00:00Z","v":255063,"vw":27.069415},{"c":26.9,"h":27.4,"l":26.89,"n":3955,"o":27.25,"t":"2025-10-29T04:00:00Z","v":188714,"vw":27.163086},{"c":26.68,"h":27.16,"l":26.62,"n":6211,"o":27.07,"t":"2025-10-30T04:00:00Z","v":424545,"vw":26.819275},{"c":26.84,"h":26.95,"l":26.71,"n":6383,"o":26.87,"t":"2025-10-31T04:00:00Z","v":425216,"vw":26.847737},{"c":26.35,"h":26.66,"l":26.27,"n":8782,"o":26.59,"t":"2025-11-03T05:00:00Z","v":635396,"vw":26.414983},{"c":24.29,"h":24.48,"l":23.5,"n":21384,"o":23.95,"t":"2025-11-04T05:00:00Z","v":1936034,"vw":23.954129},{"c":24.25,"h":24.25,"l":23.79,"n":8772,"o":23.84,"t":"2025-11-05T05:00:00Z","v":727699,"vw":24.041189},{"c":24.3,"h":24.63,"l":24.15,"n":5925,"o":24.365,"t":"2025-11-06T05:00:00Z","v":368333,"vw":24.335353},{"c":24,"h":24.11,"l":23.74,"n":6033,"o":24.08,"t":"2025-11-07T05:00:00Z","v":452051,"vw":23.967893},{"c":23.7,"h":24,"l":23.61,"n":7901,"o":23.98,"t":"2025-11-10T05:00:00Z","v":718649,"vw":23.747479},{"c":23.99,"h":24.17,"l":23.745,"n":6861,"o":23.8,"t":"2025-11-11T05:00:00Z","v":630235,"vw":23.985634},{"c":23.95,"h":24.12,"l":23.88,"n":8411,"o":23.93,"t":"2025-11-12T05:00:00Z","v":683522,"vw":23.984731},{"c":23.7,"h":23.88,"l":23.69,"n":6655,"o":23.71,"t":"2025-11-13T05:00:00Z","v":381724,"vw":23.748363},{"c":23.39,"h":23.53,"l":23.34,"n":5261,"o":23.43,"t":"2025-11-14T05:00:00Z","v":359482,"vw":23.429962},{"c":23.02,"h":23.38,"l":23,"n":5003,"o":23.33,"t":"2025-11-17T05:00:00Z","v":277089,"vw":23.164115},{"c":22.95,"h":23.02,"l":22.71,"n":5956,"o":22.77,"t":"2025-11-18T05:00:00Z","v":458015,"vw":22.913071},{"c":22.79,"h":23.07,"l":22.725,"n":5992,"o":23,"t":"2025-11-19T05:00:00Z","v":563454,"vw":22.831208},{"c":22.59,"h":22.97,"l":22.51,"n":7486,"o":22.89,"t":"2025-11-20T05:00:00Z","v":778230,"vw":22.695663},{"c":23.41,"h":23.56,"l":22.93,"n":8843,"o":22.96,"t":"2025-11-21T05:00:00Z","v":688702,"vw":23.34426},{"c":23.75,"h":23.86,"l":23.6764,"n":5110,"o":23.81,"t":"2025-11-24T05:00:00Z","v":410816,"vw":23.773635},{"c":24.06,"h":24.2,"l":23.97,"n":4604,"o":23.99,"t":"2025-11-25T05:00:00Z","v":302191,"vw":24.079936},{"c":23.82,"h":23.99,"l":23.82,"n":4474,"o":23.83,"t":"2025-11-26T05:00:00Z","v":258969,"vw":23.870487},{"c":23.92,"h":23.99,"l":23.8089,"n":2559,"o":23.86,"t":"2025-11-28T05:00:00Z","v":146957,"vw":23.930875},{"c":23.65,"h":23.87,"l":23.63,"n":6809,"o":23.81,"t":"2025-12-01T05:00:00Z","v":487202,"vw":23.72601},{"c":23.73,"h":23.79,"l":23.609,"n":4068,"o":23.72,"t":"2025-12-02T05:00:00Z","v":279553,"vw":23.723751},{"c":23.57,"h":23.68,"l":23.52,"n":5374,"o":23.57,"t":"2025-12-03T05:00:00Z","v":407183,"vw":23.59747},{"c":23.37,"h":23.65,"l":23.25,"n":12034,"o":23.59,"t":"2025-12-04T05:00:00Z","v":950932,"vw":23.356866},{"c":23.25,"h":23.53,"l":23.23,"n":6136,"o":23.53,"t":"2025-12-05T05:00:00Z","v":406312,"vw":23.316652},{"c":22.83,"h":23.32,"l":22.79,"n":5550,"o":23.32,"t":"2025-12-08T05:00:00Z","v":375859,"vw":22.929002},{"c":22.69,"h":22.91,"l":22.6301,"n":5977,"o":22.85,"t":"2025-12-09T05:00:00Z","v":433338,"vw":22.727035},{"c":23.38,"h":23.41,"l":23,"n":4249,"o":23.02,"t":"2025-12-10T05:00:00Z","v":332583,"vw":23.275208},{"c":23.38,"h":23.54,"l":23.25,"n":5138,"o":23.25,"t":"2025-12-11T05:00:00Z","v":809755,"vw":23.427057},{"c":23.6,"h":23.6,"l":23.37,"n":3797,"o":23.37,"t":"2025-12-12T05:00:00Z","v":759029,"vw":23.519687},{"c":23.64,"h":23.87,"l":23.49,"n":10196,"o":23.72,"t":"2025-12-15T05:00:00Z","v":1108702,"vw":23.627142},{"c":23.77,"h":23.883,"l":23.619,"n":7024,"o":23.83,"t":"2025-12-16T05:00:00Z","v":1001322,"vw":23.791737},{"c":23.6,"h":23.85,"l":23.535,"n":4496,"o":23.68,"t":"2025-12-17T05:00:00Z","v":353431,"vw":23.667323},{"c":23.48,"h":23.68,"l":23.425,"n":4835,"o":23.58,"t":"2025-12-18T05:00:00Z","v":308323,"vw":23.532127},{"c":23.51,"h":23.71,"l":23.48,"n":4948,"o":23.6,"t":"2025-12-19T05:00:00Z","v":293341,"vw":23.576156},{"c":23.92,"h":24.055,"l":23.72,"n":5235,"o":23.72,"t":"2025-12-22T05:00:00Z","v":303649,"vw":23.905878},{"c":23.96,"h":24.02,"l":23.9125,"n":4234,"o":24,"t":"2025-12-23T05:00:00Z","v":287886,"vw":23.968723},{"c":24.05,"h":24.09,"l":23.92,"n":1855,"o":23.92,"t":"2025-12-24T05:00:00Z","v":77887,"vw":24.022522},{"c":24.11,"h":24.1199,"l":23.97,"n":4690,"o":24.11,"t":"2025-12-26T05:00:00Z","v":274779,"vw":24.059042},{"c":23.91,"h":24.06,"l":23.825,"n":3309,"o":24.03,"t":"2025-12-29T05:00:00Z","v":222423,"vw":23.918668},{"c":23.89,"h":23.96,"l":23.84,"n":2799,"o":23.89,"t":"2025-12-30T05:00:00Z","v":131051,"vw":23.91336},{"c":23.82,"h":23.95,"l":23.7751,"n":3430,"o":23.89,"t":"2025-12-31T05:00:00Z","v":160345,"vw":23.840725},{"c":23.51,"h":23.66,"l":23.47,"n":3920,"o":23.66,"t":"2026-01-02T05:00:00Z","v":244845,"vw":23.538033},{"c":23.78,"h":23.84,"l":23.43,"n":4989,"o":23.51,"t":"2026-01-05T05:00:00Z","v":354605,"vw":23.698403},{"c":23.67,"h":23.69,"l":23.41,"n":9247,"o":23.41,"t":"2026-01-06T05:00:00Z","v":734127,"vw":23.596445},{"c":22.85,"h":23.2,"l":22.81,"n":7520,"o":23.12,"t":"2026-01-07T05:00:00Z","v":500804,"vw":22.905072},{"c":22.75,"h":22.87,"l":22.49,"n":6657,"o":22.49,"t":"2026-01-08T05:00:00Z","v":489921,"vw":22.759911},{"c":23.06,"h":23.28,"l":22.96,"n":5322,"o":23.19,"t":"2026-01-09T05:00:00Z","v":362961,"vw":23.056708},{"c":23.84,"h":23.93,"l":23.6637,"n":4398,"o":23.93,"t":"2026-01-12T05:00:00Z","v":247112,"vw":23.793116},{"c":22.88,"h":23.48,"l":22.83,"n":6984,"o":23.47,"t":"2026-01-13T05:00:00Z","v":491978,"vw":22.964558},{"c":21.39,"h":22.16,"l":21.18,"n":15489,"o":22.15,"t":"2026-01-14T05:00:00Z","v":1371864,"vw":21.532389},{"c":21.63,"h":21.65,"l":21.02,"n":14387,"o":21.18,"t":"2026-01-15T05:00:00Z","v":1326352,"vw":21.397624},{"c":21.95,"h":22.1,"l":21.53,"n":16053,"o":21.68,"t":"2026-01-16T05:00:00Z","v":1845270,"vw":21.865694},{"c":21.11,"h":21.26,"l":20.945,"n":9610,"o":21.14,"t":"2026-01-20T05:00:00Z","v":719423,"vw":21.140847},{"c":21.68,"h":21.81,"l":21.4,"n":8851,"o":21.47,"t":"2026-01-21T05:00:00Z","v":659314,"vw":21.588757},{"c":22.33,"h":22.5,"l":21.675,"n":13697,"o":21.7,"t":"2026-01-22T05:00:00Z","v":1491933,"vw":22.28272},{"c":22.02,"h":22.27,"l":21.8392,"n":10942,"o":22.27,"t":"2026-01-23T05:00:00Z","v":965360,"vw":21.921708},{"c":22.19,"h":22.29,"l":22.13,"n":5344,"o":22.13,"t":"2026-01-26T05:00:00Z","v":333477,"vw":22.193048},{"c":22.42,"h":22.45,"l":22.1735,"n":6363,"o":22.33,"t":"2026-01-27T05:00:00Z","v":456648,"vw":22.316771},{"c":22.19,"h":22.44,"l":22.11,"n":6078,"o":22.31,"t":"2026-01-28T05:00:00Z","v":421976,"vw":22.227275},{"c":22.52,"h":22.52,"l":22.255,"n":7279,"o":22.43,"t":"2026-01-29T05:00:00Z","v":395022,"vw":22.3972},{"c":22.7,"h":22.745,"l":22.5,"n":7641,"o":22.6,"t":"2026-01-30T05:00:00Z","v":470541,"vw":22.626549},{"c":22.6,"h":22.7,"l":22.42,"n":6603,"o":22.68,"t":"2026-02-02T05:00:00Z","v":430941,"vw":22.554791},{"c":22.98,"h":23.23,"l":22.45,"n":11258,"o":22.76,"t":"2026-02-03T05:00:00Z","v":827157,"vw":22.970381},{"c":23.81,"h":23.99,"l":23.4,"n":8480,"o":23.49,"t":"2026-02-04T05:00:00Z","v":661521,"vw":23.786433},{"c":24.35,"h":24.35,"l":23.795,"n":10992,"o":23.84,"t":"2026-02-05T05:00:00Z","v":840384,"vw":24.15404},{"c":24.08,"h":24.38,"l":24.01,"n":10895,"o":24.18,"t":"2026-02-06T05:00:00Z","v":748649,"vw":24.160525},{"c":23.89,"h":23.96,"l":23.46,"n":9493,"o":23.75,"t":"2026-02-09T05:00:00Z","v":687181,"vw":23.794199},{"c":24.02,"h":24.15,"l":23.92,"n":10715,"o":23.98,"t":"2026-02-10T05:00:00Z","v":816230,"vw":24.059378},{"c":24.05,"h":24.12,"l":23.74,"n":9285,"o":24.01,"t":"2026-02-11T05:00:00Z","v":676528,"vw":24.011377},{"c":24.46,"h":24.57,"l":24.13,"n":10810,"o":24.15,"t":"2026-02-12T05:00:00Z","v":856225,"vw":24.413447},{"c":24.44,"h":24.61,"l":24.32,"n":8474,"o":24.54,"t":"2026-02-13T05:00:00Z","v":570530,"vw":24.425332},{"c":24.59,"h":24.71,"l":24.435,"n":7539,"o":24.51,"t":"2026-02-17T05:00:00Z","v":494184,"vw":24.596437},{"c":24.01,"h":24.2801,"l":23.82,"n":9385,"o":24.16,"t":"2026-02-18T05:00:00Z","v":641738,"vw":24.028823},{"c":24.11,"h":24.23,"l":23.97,"n":5572,"o":24.21,"t":"2026-02-19T05:00:00Z","v":294727,"vw":24.077065},{"c":24.38,"h":24.49,"l":24.1,"n":6463,"o":24.19,"t":"2026-02-20T05:00:00Z","v":373780,"vw":24.358159},{"c":24.59,"h":24.7,"l":24.39,"n":7669,"o":24.5,"t":"2026-02-23T05:00:00Z","v":586490,"vw":24.552171},{"c":22.66,"h":23.12,"l":22.37,"n":17133,"o":22.57,"t":"2026-02-24T05:00:00Z","v":1545904,"vw":22.742786},{"c":22.65,"h":22.79,"l":22.39,"n":9597,"o":22.66,"t":"2026-02-25T05:00:00Z","v":700537,"vw":22.665571},{"c":23.41,"h":23.44,"l":22.89,"n":10229,"o":23.01,"t":"2026-02-26T05:00:00Z","v":704855,"vw":23.250941},{"c":23.46,"h":23.5,"l":23.305,"n":7212,"o":23.37,"t":"2026-02-27T05:00:00Z","v":469064,"vw":23.428412},{"c":23.47,"h":23.56,"l":23.17,"n":7908,"o":23.37,"t":"2026-03-02T05:00:00Z","v":455084,"vw":23.43918},{"c":23.37,"h":23.41,"l":22.82,"n":14695,"o":23.25,"t":"2026-03-03T05:00:00Z","v":1138539,"vw":23.110393},{"c":23.03,"h":23.37,"l":22.71,"n":9309,"o":23.37,"t":"2026-03-04T05:00:00Z","v":709770,"vw":22.922558},{"c":23.05,"h":23.27,"l":22.9,"n":7799,"o":23.16,"t":"2026-03-05T05:00:00Z","v":564766,"vw":23.052077},{"c":22.95,"h":23.08,"l":22.74,"n":8717,"o":22.9,"t":"2026-03-06T05:00:00Z","v":479333,"vw":22.948318},{"c":23.41,"h":23.51,"l":22.92,"n":12230,"o":23.08,"t":"2026-03-09T04:00:00Z","v":907459,"vw":23.191073},{"c":22.96,"h":23.2486,"l":22.93,"n":8387,"o":23.16,"t":"2026-03-10T04:00:00Z","v":598664,"vw":23.074303},{"c":22.75,"h":22.9,"l":22.62,"n":6456,"o":22.9,"t":"2026-03-11T04:00:00Z","v":369750,"vw":22.745563},{"c":22.75,"h":23,"l":22.74,"n":7140,"o":22.82,"t":"2026-03-12T04:00:00Z","v":421088,"vw":22.865471},{"c":22.79,"h":22.97,"l":22.71,"n":6116,"o":22.9,"t":"2026-03-13T04:00:00Z","v":409109,"vw":22.80207},{"c":23.01,"h":23.26,"l":22.925,"n":6416,"o":23.09,"t":"2026-03-16T04:00:00Z","v":396615,"vw":23.062386},{"c":23.16,"h":23.3589,"l":23.12,"n":6452,"o":23.22,"t":"2026-03-17T04:00:00Z","v":433813,"vw":23.228924},{"c":22.41,"h":22.76,"l":22.37,"n":6693,"o":22.76,"t":"2026-03-18T04:00:00Z","v":782885,"vw":22.542809},{"c":22.11,"h":22.45,"l":21.96,"n":11441,"o":22.27,"t":"2026-03-19T04:00:00Z","v":808847,"vw":22.134722},{"c":21.64,"h":21.985,"l":21.56,"n":6780,"o":21.96,"t":"2026-03-20T04:00:00Z","v":464999,"vw":21.739552},{"c":21.9,"h":22.08,"l":21.69,"n":8361,"o":21.8,"t":"2026-03-23T04:00:00Z","v":555275,"vw":21.883498},{"c":22.03,"h":22.14,"l":21.91,"n":7834,"o":21.94,"t":"2026-03-24T04:00:00Z","v":779270,"vw":22.024806},{"c":22.26,"h":22.31,"l":21.99,"n":7260,"o":22.3,"t":"2026-03-25T04:00:00Z","v":361098,"vw":22.212672},{"c":22.39,"h":22.59,"l":22.2,"n":6539,"o":22.25,"t":"2026-03-26T04:00:00Z","v":424497,"vw":22.413043},{"c":22.06,"h":22.4,"l":22.045,"n":4615,"o":22.4,"t":"2026-03-27T04:00:00Z","v":284429,"vw":22.17647},{"c":22.21,"h":22.3,"l":22.05,"n":6025,"o":22.18,"t":"2026-03-30T04:00:00Z","v":329326,"vw":22.198192},{"c":22.56,"h":22.6,"l":22.16,"n":8038,"o":22.37,"t":"2026-03-31T04:00:00Z","v":418121,"vw":22.403726},{"c":22.35,"h":22.59,"l":22.3,"n":9177,"o":22.57,"t":"2026-04-01T04:00:00Z","v":495152,"vw":22.409292},{"c":22.41,"h":22.45,"l":21.95,"n":6916,"o":22.1,"t":"2026-04-02T04:00:00Z","v":329837,"vw":22.3203},{"c":22.48,"h":22.595,"l":22.36,"n":4734,"o":22.41,"t":"2026-04-06T04:00:00Z","v":265387,"vw":22.493483},{"c":22.75,"h":22.8,"l":22.49,"n":6590,"o":22.72,"t":"2026-04-07T04:00:00Z","v":411478,"vw":22.67283},{"c":23.43,"h":23.67,"l":23.35,"n":7488,"o":23.47,"t":"2026-04-08T04:00:00Z","v":489927,"vw":23.470848},{"c":23.61,"h":23.69,"l":23.24,"n":8329,"o":23.39,"t":"2026-04-09T04:00:00Z","v":487470,"vw":23.543565},{"c":23.63,"h":23.84,"l":23.565,"n":5161,"o":23.82,"t":"2026-04-10T04:00:00Z","v":267973,"vw":23.648604},{"c":23.72,"h":23.72,"l":23.355,"n":5614,"o":23.44,"t":"2026-04-13T04:00:00Z","v":399226,"vw":23.548436},{"c":23.21,"h":23.705,"l":22.99,"n":12155,"o":23.61,"t":"2026-04-14T04:00:00Z","v":1034393,"vw":23.25526},{"c":22.84,"h":23.06,"l":22.815,"n":7084,"o":22.94,"t":"2026-04-15T04:00:00Z","v":501507,"vw":22.889795},{"c":22.77,"h":23.07,"l":22.745,"n":8786,"o":22.94,"t":"2026-04-16T04:00:00Z","v":1090993,"vw":22.819275},{"c":23.41,"h":23.515,"l":23,"n":8969,"o":23,"t":"2026-04-17T04:00:00Z","v":718492,"vw":23.388481},{"c":23.18,"h":23.27,"l":22.94,"n":8431,"o":22.94,"t":"2026-04-20T04:00:00Z","v":692217,"vw":23.119183},{"c":22.95,"h":23.52,"l":22.92,"n":7503,"o":23.33,"t":"2026-04-21T04:00:00Z","v":413829,"vw":23.17508},{"c":22.86,"h":22.93,"l":22.76,"n":9607,"o":22.85,"t":"2026-04-22T04:00:00Z","v":612543,"vw":22.845175},{"c":22.74,"h":23,"l":22.6,"n":5997,"o":23,"t":"2026-04-23T04:00:00Z","v":403291,"vw":22.801798},{"c":22.77,"h":22.78,"l":22.53,"n":5218,"o":22.68,"t":"2026-04-24T04:00:00Z","v":341560,"vw":22.691645},{"c":22.62,"h":22.85,"l":22.565,"n":7936,"o":22.73,"t":"2026-04-27T04:00:00Z","v":466448,"vw":22.670817},{"c":22.51,"h":22.7,"l":22.495,"n":6054,"o":22.64,"t":"2026-04-28T04:00:00Z","v":398247,"vw":22.57731},{"c":22.16,"h":22.37,"l":22.11,"n":7101,"o":22.32,"t":"2026-04-29T04:00:00Z","v":423564,"vw":22.213888},{"c":22.57,"h":22.66,"l":22.292,"n":6166,"o":22.33,"t":"2026-04-30T04:00:00Z","v":400610,"vw":22.546854},{"c":22.49,"h":22.71,"l":22.35,"n":7977,"o":22.63,"t":"2026-05-01T04:00:00Z","v":486050,"vw":22.604699},{"c":22.65,"h":22.83,"l":22.48,"n":12456,"o":22.52,"t":"2026-05-04T04:00:00Z","v":716693,"vw":22.669053},{"c":20.19,"h":21.14,"l":20.02,"n":26578,"o":21.08,"t":"2026-05-05T04:00:00Z","v":2654195,"vw":20.328467},{"c":21.01,"h":21.22,"l":20.62,"n":15436,"o":20.74,"t":"2026-05-06T04:00:00Z","v":1305026,"vw":21.032104},{"c":21.65,"h":21.9,"l":21.41,"n":14121,"o":21.54,"t":"2026-05-07T04:00:00Z","v":1069460,"vw":21.719749},{"c":22.03,"h":22.22,"l":21.745,"n":15685,"o":22.07,"t":"2026-05-08T04:00:00Z","v":1127706,"vw":21.991296},{"c":21.76,"h":22.03,"l":21.735,"n":12039,"o":22,"t":"2026-05-11T04:00:00Z","v":859198,"vw":21.817938},{"c":22.24,"h":22.285,"l":21.76,"n":10506,"o":21.92,"t":"2026-05-12T04:00:00Z","v":829037,"vw":22.075457},{"c":21.39,"h":21.71,"l":21.175,"n":12858,"o":21.71,"t":"2026-05-13T04:00:00Z","v":1378627,"vw":21.352311},{"c":21.47,"h":21.67,"l":21.4045,"n":10573,"o":21.55,"t":"2026-05-14T04:00:00Z","v":1296923,"vw":21.493838},{"c":21.6,"h":21.73,"l":21.51,"n":8365,"o":21.65,"t":"2026-05-15T04:00:00Z","v":674492,"vw":21.620184},{"c":22.22,"h":22.27,"l":21.78,"n":8175,"o":21.78,"t":"2026-05-18T04:00:00Z","v":736737,"vw":22.172394},{"c":22.1,"h":22.33,"l":22.03,"n":7353,"o":22.19,"t":"2026-05-19T04:00:00Z","v":539638,"vw":22.174977},{"c":22.2,"h":22.255,"l":21.89,"n":8393,"o":22.03,"t":"2026-05-20T04:00:00Z","v":710493,"vw":22.135282},{"c":22.5,"h":22.585,"l":22.23,"n":9417,"o":22.23,"t":"2026-05-21T04:00:00Z","v":692132,"vw":22.426561},{"c":21.64,"h":21.81,"l":21.59,"n":6019,"o":21.66,"t":"2026-05-22T04:00:00Z","v":390132,"vw":21.683794},{"c":21.58,"h":21.96,"l":21.55,"n":9911,"o":21.96,"t":"2026-05-26T04:00:00Z","v":677486,"vw":21.639272},{"c":21.56,"h":21.775,"l":21.45,"n":8838,"o":21.69,"t":"2026-05-27T04:00:00Z","v":1288583,"vw":21.566714},{"c":21.63,"h":21.755,"l":21.48,"n":9364,"o":21.55,"t":"2026-05-28T04:00:00Z","v":1460121,"vw":21.680378},{"c":21.57,"h":21.75,"l":21.54,"n":8002,"o":21.71,"t":"2026-05-29T04:00:00Z","v":1393781,"vw":21.649159},{"c":21.04,"h":21.35,"l":21.04,"n":10835,"o":21.34,"t":"2026-06-01T04:00:00Z","v":785233,"vw":21.109506},{"c":20.55,"h":21.03,"l":20.55,"n":11904,"o":20.98,"t":"2026-06-02T04:00:00Z","v":2280146,"vw":20.718117},{"c":20.9,"h":20.967,"l":20.68,"n":12303,"o":20.79,"t":"2026-06-03T04:00:00Z","v":980643,"vw":20.880703},{"c":21.93,"h":22.035,"l":21.67,"n":10642,"o":21.67,"t":"2026-06-04T04:00:00Z","v":744915,"vw":21.881316},{"c":22.03,"h":22.11,"l":21.935,"n":8023,"o":22.05,"t":"2026-06-05T04:00:00Z","v":554185,"vw":22.024598},{"c":21.79,"h":22.07,"l":21.72,"n":6929,"o":21.98,"t":"2026-06-08T04:00:00Z","v":478925,"vw":21.837661},{"c":22.35,"h":22.495,"l":22.16,"n":7696,"o":22.17,"t":"2026-06-09T04:00:00Z","v":559747,"vw":22.330963},{"c":22.28,"h":22.54,"l":22.265,"n":6393,"o":22.44,"t":"2026-06-10T04:00:00Z","v":372014,"vw":22.381237},{"c":22.37,"h":22.585,"l":22.24,"n":10051,"o":22.42,"t":"2026-06-11T04:00:00Z","v":603780,"vw":22.407282},{"c":23.02,"h":23.055,"l":22.775,"n":8592,"o":22.87,"t":"2026-06-12T04:00:00Z","v":613184,"vw":22.953959},{"c":23.45,"h":23.71,"l":23.43,"n":10593,"o":23.56,"t":"2026-06-15T04:00:00Z","v":730479,"vw":23.548193},{"c":23.75,"h":23.845,"l":23.48,"n":6891,"o":23.6,"t":"2026-06-16T04:00:00Z","v":452703,"vw":23.702066},{"c":23.57,"h":23.945,"l":23.465,"n":9794,"o":23.71,"t":"2026-06-17T04:00:00Z","v":619704,"vw":23.698539},{"c":23.59,"h":23.67,"l":23.38,"n":5892,"o":23.49,"t":"2026-06-18T04:00:00Z","v":405756,"vw":23.569693},{"c":23.39,"h":23.79,"l":23.385,"n":7451,"o":23.61,"t":"2026-06-22T04:00:00Z","v":488477,"vw":23.558837},{"c":23.7,"h":23.84,"l":23.61,"n":7228,"o":23.77,"t":"2026-06-23T04:00:00Z","v":490998,"vw":23.71481},{"c":23.85,"h":24,"l":23.735,"n":7900,"o":23.82,"t":"2026-06-24T04:00:00Z","v":550066,"vw":23.882753},{"c":23.25,"h":23.36,"l":23.055,"n":11219,"o":23.29,"t":"2026-06-25T04:00:00Z","v":830705,"vw":23.218237},{"c":23.24,"h":23.35,"l":23.159,"n":6806,"o":23.21,"t":"2026-06-26T04:00:00Z","v":398351,"vw":23.247542},{"c":22.7,"h":23.2,"l":22.585,"n":12558,"o":23.17,"t":"2026-06-29T04:00:00Z","v":863849,"vw":22.761643},{"c":22.61,"h":22.73,"l":22.36,"n":9155,"o":22.48,"t":"2026-06-30T04:00:00Z","v":694053,"vw":22.549159},{"c":22.86,"h":23.05,"l":22.67,"n":13111,"o":22.67,"t":"2026-07-01T04:00:00Z","v":1006572,"vw":22.887745},{"c":23.53,"h":23.76,"l":23.24,"n":12314,"o":23.39,"t":"2026-07-02T04:00:00Z","v":1242833,"vw":23.548466},{"c":23.61,"h":23.685,"l":23.51,"n":7817,"o":23.63,"t":"2026-07-06T04:00:00Z","v":529066,"vw":23.597276},{"c":24.2,"h":24.39,"l":24.14,"n":6971,"o":24.33,"t":"2026-07-07T04:00:00Z","v":474515,"vw":24.214887},{"c":23.94,"h":24.05,"l":23.83,"n":7468,"o":23.91,"t":"2026-07-08T04:00:00Z","v":449206,"vw":23.952345},{"c":23.91,"h":24.05,"l":23.85,"n":7086,"o":23.92,"t":"2026-07-09T04:00:00Z","v":388741,"vw":23.899778},{"c":24.02,"h":24.09,"l":23.86,"n":6882,"o":24.07,"t":"2026-07-10T04:00:00Z","v":311972,"vw":23.995952},{"c":24.45,"h":24.55,"l":24.18,"n":8331,"o":24.18,"t":"2026-07-13T04:00:00Z","v":501064,"vw":24.45142},{"c":24.14,"h":24.38,"l":24.14,"n":6965,"o":24.33,"t":"2026-07-14T04:00:00Z","v":502298,"vw":24.219897},{"c":24.06,"h":24.135,"l":23.6,"n":9033,"o":23.67,"t":"2026-07-15T04:00:00Z","v":537897,"vw":23.930955},{"c":24.09,"h":24.22,"l":23.97,"n":11546,"o":24.13,"t":"2026-07-16T04:00:00Z","v":758682,"vw":24.116294},{"c":24.11,"h":24.36,"l":24.05,"n":8950,"o":24.18,"t":"2026-07-17T04:00:00Z","v":552394,"vw":24.180031},{"c":24.07,"h":24.3,"l":24.07,"n":7969,"o":24.12,"t":"2026-07-20T04:00:00Z","v":509076,"vw":24.137189},{"c":24.68,"h":24.78,"l":24.47,"n":9680,"o":24.56,"t":"2026-07-21T04:00:00Z","v":618690,"vw":24.683621},{"c":24.3,"h":24.76,"l":24.3,"n":6526,"o":24.76,"t":"2026-07-22T04:00:00Z","v":431307,"vw":24.394182},{"c":24.44,"h":24.47,"l":24.09,"n":7772,"o":24.2,"t":"2026-07-23T04:00:00Z","v":368313,"vw":24.357962},{"c":24.59,"h":24.7,"l":24.39,"n":9513,"o":24.46,"t":"2026-07-24T04:00:00Z","v":650436,"vw":24.589776},{"c":24.87,"h":25.01,"l":24.78,"n":7924,"o":24.84,"t":"2026-07-27T04:00:00Z","v":453276,"vw":24.904833},{"c":24.75,"h":24.82,"l":24.49,"n":15767,"o":24.49,"t":"2026-07-28T04:00:00Z","v":1266444,"vw":24.727214},{"c":24.86,"h":25.07,"l":24.74,"n":8578,"o":24.97,"t":"2026-07-29T04:00:00Z","v":499419,"vw":24.883058},{"c":25.7,"h":25.74,"l":25.34,"n":11347,"o":25.43,"t":"2026-07-30T04:00:00Z","v":824342,"vw":25.521752},{"c":25.66,"h":25.715,"l":25.33,"n":8248,"o":25.41,"t":"2026-07-31T04:00:00Z","v":513531,"vw":25.57092},{"c":25.26,"h":26.42,"l":24.65,"n":20394,"o":26.05,"t":"2026-08-03T04:00:00Z","v":1430872,"vw":25.535055},{"c":24.01,"h":24.17,"l":23.5,"n":19529,"o":24.1,"t":"2026-08-04T04:00:00Z","v":1672666,"vw":23.815403},{"c":23.89,"h":24.08,"l":23.44,"n":21411,"o":24.07,"t":"2026-08-05T04:00:00Z","v":1431226,"vw":23.756225},{"c":24.1,"h":24.5,"l":24.025,"n":8919,"o":24.49,"t":"2026-08-06T04:00:00Z","v":882129,"vw":24.157132},{"c":24.27,"h":24.415,"l":24.13,"n":9644,"o":24.15,"t":"2026-08-07T04:00:00Z","v":950526,"vw":24.253186},{"c":24.35,"h":24.48,"l":24.205,"n":7132,"o":24.33,"t":"2026-08-10T04:00:00Z","v":731955,"vw":24.33407},{"c":23.87,"h":24.54,"l":23.845,"n":12939,"o":24.36,"t":"2026-08-11T04:00:00Z","v":888892,"vw":23.99778},{"c":23.72,"h":23.81,"l":23.61,"n":10935,"o":23.79,"t":"2026-08-12T04:00:00Z","v":696188,"vw":23.685579},{"c":23.63,"h":23.94,"l":23.6,"n":6408,"o":23.82,"t":"2026-08-13T04:00:00Z","v":507931,"vw":23.668246},{"c":23.77,"h":23.85,"l":23.7,"n":6566,"o":23.8,"t":"2026-08-14T04:00:00Z","v":594054,"vw":23.758241},{"c":23.5,"h":23.86,"l":23.5,"n":6293,"o":23.77,"t":"2026-08-17T04:00:00Z","v":531886,"vw":23.600505},{"c":23.56,"h":23.885,"l":23.55,"n":6141,"o":23.75,"t":"2026-08-18T04:00:00Z","v":585329,"vw":23.62447},{"c":23.84,"h":24.04,"l":23.71,"n":6650,"o":23.71,"t":"2026-08-19T04:00:00Z","v":506268,"vw":23.857991},{"c":23.43,"h":23.915,"l":23.295,"n":10695,"o":23.68,"t":"2026-08-20T04:00:00Z","v":786569,"vw":23.588639},{"c":23.43,"h":23.565,"l":23.375,"n":9368,"o":23.42,"t":"2026-08-21T04:00:00Z","v":824137,"vw":23.453072},{"c":23.53,"h":23.58,"l":23.39,"n":7809,"o":23.46,"t":"2026-08-24T04:00:00Z","v":510851,"vw":23.487962},{"c":23.51,"h":23.51,"l":23.31,"n":7189,"o":23.39,"t":"2026-08-25T04:00:00Z","v":622795,"vw":23.451157},{"c":23.4,"h":23.66,"l":23.4,"n":8623,"o":23.65,"t":"2026-08-26T04:00:00Z","v":876018,"vw":23.464051},{"c":23.27,"h":23.37,"l":23.08,"n":5365,"o":23.19,"t":"2026-08-27T04:00:00Z","v":533684,"vw":23.264286},{"c":23.1,"h":23.24,"l":22.91,"n":6586,"o":23.16,"t":"2026-08-28T04:00:00Z","v":714873,"vw":23.051333},{"c":22.74,"h":22.91,"l":22.7,"n":7731,"o":22.91,"t":"2026-08-31T04:00:00Z","v":601267,"vw":22.770939},{"c":22.74,"h":23.0162,"l":22.705,"n":9769,"o":22.98,"t":"2026-09-01T04:00:00Z","v":778399,"vw":22.809886},{"c":22.65,"h":22.86,"l":22.58,"n":9389,"o":22.58,"t":"2026-09-02T04:00:00Z","v":646806,"vw":22.699609},{"c":22.47,"h":22.83,"l":22.28,"n":8768,"o":22.8,"t":"2026-09-03T04:00:00Z","v":648441,"vw":22.471382},{"c":22.66,"h":22.78,"l":22.56,"n":6381,"o":22.66,"t":"2026-09-04T04:00:00Z","v":480334,"vw":22.693933},{"c":22.45,"h":22.78,"l":22.44,"n":9728,"o":22.76,"t":"2026-09-08T04:00:00Z","v":804329,"vw":22.549841},{"c":22.33,"h":22.37,"l":22.215,"n":6621,"o":22.34,"t":"2026-09-09T04:00:00Z","v":366482,"vw":22.320211},{"c":22.23,"h":22.41,"l":22.2059,"n":6818,"o":22.39,"t":"2026-09-10T04:00:00Z","v":459216,"vw":22.301928},{"c":22.35,"h":22.54,"l":22.25,"n":7676,"o":22.49,"t":"2026-09-11T04:00:00Z","v":584848,"vw":22.350953},{"c":22.86,"h":22.895,"l":22.67,"n":7350,"o":22.77,"t":"2026-09-14T04:00:00Z","v":644376,"vw":22.799321},{"c":22.96,"h":23.005,"l":22.77,"n":7004,"o":22.89,"t":"2026-09-15T04:00:00Z","v":446215,"vw":22.933912},{"c":22.97,"h":23.1,"l":22.86,"n":5654,"o":22.94,"t":"2026-09-16T04:00:00Z","v":363772,"vw":22.988917},{"c":22.07,"h":22.68,"l":22.05,"n":15403,"o":22.67,"t":"2026-09-17T04:00:00Z","v":1248283,"vw":22.213872},{"c":22.2,"h":22.23,"l":21.98,"n":9716,"o":22.15,"t":"2026-09-18T04:00:00Z","v":817807,"vw":22.151016},{"c":22.22,"h":22.5,"l":22.205,"n":8010,"o":22.47,"t":"2026-09-21T04:00:00Z","v":706915,"vw":22.290082},{"c":22.5,"h":22.655,"l":22.37,"n":10832,"o":22.46,"t":"2026-09-22T04:00:00Z","v":953899,"vw":22.526219},{"c":22.41,"h":22.635,"l":22.405,"n":8168,"o":22.43,"t":"2026-09-23T04:00:00Z","v":735028,"vw":22.487974},{"c":22.35,"h":22.435,"l":22.19,"n":11339,"o":22.19,"t":"2026-09-24T04:00:00Z","v":1139177,"vw":22.315364},{"c":22.69,"h":22.71,"l":22.365,"n":7169,"o":22.45,"t":"2026-09-25T04:00:00Z","v":532668,"vw":22.606954},{"c":22.95,"h":23.08,"l":22.88,"n":8235,"o":22.91,"t":"2026-09-28T04:00:00Z","v":498424,"vw":22.97396},{"c":22.27,"h":22.52,"l":22.05,"n":13731,"o":22.44,"t":"2026-09-29T04:00:00Z","v":1379145,"vw":22.253518},{"c":22.38,"h":22.585,"l":22.355,"n":11892,"o":22.44,"t":"2026-09-30T04:00:00Z","v":1067110,"vw":22.452926},{"c":22.26,"h":22.42,"l":22.1701,"n":7633,"o":22.39,"t":"2026-10-01T04:00:00Z","v":537257,"vw":22.264789},{"c":22.25,"h":22.29,"l":22.09,"n":6734,"o":22.14,"t":"2026-10-02T04:00:00Z","v":478575,"vw":22.223034},{"c":22.65,"h":22.68,"l":22.34,"n":6363,"o":22.42,"t":"2026-10-05T04:00:00Z","v":567548,"vw":22.537566},{"c":22.42,"h":22.645,"l":22.415,"n":9227,"o":22.63,"t":"2026-10-06T04:00:00Z","v":652491,"vw":22.496291},{"c":20.69,"h":22.665,"l":20.5,"n":33733,"o":22.5,"t":"2026-10-07T04:00:00Z","v":3242610,"vw":20.975659},{"c":20.88,"h":20.89,"l":20.23,"n":13732,"o":20.28,"t":"2026-10-08T04:00:00Z","v":1467598,"vw":20.590742},{"c":21.06,"h":21.24,"l":20.905,"n":9797,"o":21.07,"t":"2026-10-09T04:00:00Z","v":1011695,"vw":21.079828},{"c":21.21,"h":21.34,"l":21.125,"n":7886,"o":21.24,"t":"2026-10-12T04:00:00Z","v":692138,"vw":21.210406},{"c":21.08,"h":21.42,"l":21.055,"n":12142,"o":21.37,"t":"2026-10-13T04:00:00Z","v":1071414,"vw":21.159336},{"c":21.54,"h":21.59,"l":21.14,"n":14205,"o":21.22,"t":"2026-10-14T04:00:00Z","v":1214977,"vw":21.40768},{"c":22.13,"h":22.28,"l":21.84,"n":14821,"o":21.99,"t":"2026-10-15T04:00:00Z","v":1493187,"vw":22.134672},{"c":22.17,"h":22.38,"l":22.105,"n":9120,"o":22.28,"t":"2026-10-16T04:00:00Z","v":620966,"vw":22.215768},{"c":21.94,"h":22.01,"l":21.815,"n":6970,"o":21.88,"t":"2026-10-19T04:00:00Z","v":562857,"vw":21.925824},{"c":21.41,"h":22.32,"l":20.9101,"n":57443,"o":22.23,"t":"2026-10-20T04:00:00Z","v":6206392,"vw":21.488185},{"c":21.56,"h":21.67,"l":21.45,"n":11771,"o":21.53,"t":"2026-10-21T04:00:00Z","v":1257853,"vw":21.564829},{"c":21.995,"h":22.005,"l":21.57,"n":4633,"o":21.59,"t":"2026-10-22T04:00:00Z","v":387112,"vw":21.889047}],"volatilityBars":[{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-09-21T10:30:00Z","v":338,"vw":22.54},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-09-21T11:30:00Z","v":500,"vw":22.46},{"c":22.47,"h":22.48,"l":22.46,"n":9,"o":22.48,"t":"2026-09-21T13:15:00Z","v":4244,"vw":22.470503},{"c":22.39,"h":22.5,"l":22.37,"n":317,"o":22.47,"t":"2026-09-21T13:30:00Z","v":46045,"vw":22.429873},{"c":22.4,"h":22.44,"l":22.39,"n":357,"o":22.39,"t":"2026-09-21T13:45:00Z","v":24500,"vw":22.415718},{"c":22.315,"h":22.43,"l":22.305,"n":330,"o":22.4,"t":"2026-09-21T14:00:00Z","v":48588,"vw":22.368583},{"c":22.335,"h":22.35,"l":22.305,"n":250,"o":22.305,"t":"2026-09-21T14:15:00Z","v":20963,"vw":22.327995},{"c":22.325,"h":22.34,"l":22.315,"n":261,"o":22.33,"t":"2026-09-21T14:30:00Z","v":15713,"vw":22.328557},{"c":22.355,"h":22.38,"l":22.305,"n":403,"o":22.325,"t":"2026-09-21T14:45:00Z","v":31801,"vw":22.34261},{"c":22.285,"h":22.37,"l":22.285,"n":189,"o":22.36,"t":"2026-09-21T15:00:00Z","v":16960,"vw":22.331202},{"c":22.27,"h":22.305,"l":22.26,"n":246,"o":22.285,"t":"2026-09-21T15:15:00Z","v":17645,"vw":22.284179},{"c":22.25,"h":22.27,"l":22.23,"n":544,"o":22.265,"t":"2026-09-21T15:30:00Z","v":49916,"vw":22.250393},{"c":22.2699,"h":22.2699,"l":22.245,"n":128,"o":22.245,"t":"2026-09-21T15:45:00Z","v":6609,"vw":22.258639},{"c":22.285,"h":22.2858,"l":22.255,"n":182,"o":22.265,"t":"2026-09-21T16:00:00Z","v":9656,"vw":22.268533},{"c":22.265,"h":22.285,"l":22.265,"n":121,"o":22.285,"t":"2026-09-21T16:15:00Z","v":6633,"vw":22.280067},{"c":22.285,"h":22.285,"l":22.265,"n":127,"o":22.265,"t":"2026-09-21T16:30:00Z","v":7291,"vw":22.274712},{"c":22.3,"h":22.3,"l":22.285,"n":159,"o":22.285,"t":"2026-09-21T16:45:00Z","v":11299,"vw":22.293746},{"c":22.29,"h":22.3,"l":22.285,"n":190,"o":22.295,"t":"2026-09-21T17:00:00Z","v":9256,"vw":22.289994},{"c":22.3,"h":22.305,"l":22.285,"n":399,"o":22.3,"t":"2026-09-21T17:15:00Z","v":20382,"vw":22.292076},{"c":22.265,"h":22.295,"l":22.26,"n":140,"o":22.29,"t":"2026-09-21T17:30:00Z","v":9285,"vw":22.280712},{"c":22.255,"h":22.265,"l":22.25,"n":182,"o":22.265,"t":"2026-09-21T17:45:00Z","v":16248,"vw":22.260137},{"c":22.26,"h":22.275,"l":22.2592,"n":202,"o":22.2592,"t":"2026-09-21T18:00:00Z","v":11086,"vw":22.26686},{"c":22.265,"h":22.275,"l":22.255,"n":219,"o":22.265,"t":"2026-09-21T18:15:00Z","v":12562,"vw":22.261027},{"c":22.275,"h":22.295,"l":22.265,"n":252,"o":22.265,"t":"2026-09-21T18:30:00Z","v":21202,"vw":22.285557},{"c":22.275,"h":22.2994,"l":22.275,"n":220,"o":22.275,"t":"2026-09-21T18:45:00Z","v":17352,"vw":22.285929},{"c":22.265,"h":22.295,"l":22.265,"n":269,"o":22.285,"t":"2026-09-21T19:00:00Z","v":16816,"vw":22.281907},{"c":22.24,"h":22.275,"l":22.24,"n":233,"o":22.275,"t":"2026-09-21T19:15:00Z","v":13334,"vw":22.262841},{"c":22.255,"h":22.265,"l":22.23,"n":542,"o":22.24,"t":"2026-09-21T19:30:00Z","v":42360,"vw":22.243238},{"c":22.22,"h":22.26,"l":22.205,"n":1149,"o":22.26,"t":"2026-09-21T19:45:00Z","v":119738,"vw":22.239626},{"c":22.22,"h":22.22,"l":22.22,"n":14,"o":22.22,"t":"2026-09-21T20:00:00Z","v":70851,"vw":22.22},{"c":22.01,"h":22.01,"l":22.01,"n":1,"o":22.01,"t":"2026-09-21T20:30:00Z","v":400,"vw":22.01},{"c":22.4346,"h":22.4346,"l":22.4346,"n":1,"o":22.4346,"t":"2026-09-22T13:00:00Z","v":200,"vw":22.4346},{"c":22.42,"h":22.46,"l":22.42,"n":10,"o":22.45,"t":"2026-09-22T13:15:00Z","v":2500,"vw":22.436087},{"c":22.41,"h":22.46,"l":22.37,"n":182,"o":22.46,"t":"2026-09-22T13:30:00Z","v":46486,"vw":22.424763},{"c":22.43,"h":22.485,"l":22.43,"n":108,"o":22.46,"t":"2026-09-22T13:45:00Z","v":9047,"vw":22.459778},{"c":22.495,"h":22.5,"l":22.41,"n":208,"o":22.41,"t":"2026-09-22T14:00:00Z","v":13075,"vw":22.467601},{"c":22.445,"h":22.5,"l":22.445,"n":204,"o":22.49,"t":"2026-09-22T14:15:00Z","v":30114,"vw":22.482886},{"c":22.46,"h":22.495,"l":22.435,"n":282,"o":22.45,"t":"2026-09-22T14:30:00Z","v":26724,"vw":22.45881},{"c":22.485,"h":22.505,"l":22.45,"n":298,"o":22.45,"t":"2026-09-22T14:45:00Z","v":19822,"vw":22.47583},{"c":22.415,"h":22.48,"l":22.41,"n":387,"o":22.48,"t":"2026-09-22T15:00:00Z","v":28401,"vw":22.444637},{"c":22.45,"h":22.465,"l":22.41,"n":454,"o":22.415,"t":"2026-09-22T15:15:00Z","v":49203,"vw":22.43723},{"c":22.445,"h":22.485,"l":22.43,"n":444,"o":22.445,"t":"2026-09-22T15:30:00Z","v":33251,"vw":22.449952},{"c":22.455,"h":22.4593,"l":22.44,"n":122,"o":22.44,"t":"2026-09-22T15:45:00Z","v":8837,"vw":22.448894},{"c":22.485,"h":22.485,"l":22.45,"n":472,"o":22.455,"t":"2026-09-22T16:00:00Z","v":36821,"vw":22.475705},{"c":22.515,"h":22.515,"l":22.485,"n":229,"o":22.485,"t":"2026-09-22T16:15:00Z","v":12821,"vw":22.50319},{"c":22.5251,"h":22.535,"l":22.515,"n":190,"o":22.515,"t":"2026-09-22T16:30:00Z","v":14164,"vw":22.524988},{"c":22.535,"h":22.55,"l":22.525,"n":182,"o":22.525,"t":"2026-09-22T16:45:00Z","v":12178,"vw":22.540315},{"c":22.53,"h":22.545,"l":22.53,"n":266,"o":22.5308,"t":"2026-09-22T17:00:00Z","v":17325,"vw":22.539241},{"c":22.565,"h":22.565,"l":22.525,"n":389,"o":22.535,"t":"2026-09-22T17:15:00Z","v":25738,"vw":22.541077},{"c":22.575,"h":22.575,"l":22.56,"n":379,"o":22.565,"t":"2026-09-22T17:30:00Z","v":30422,"vw":22.566141},{"c":22.625,"h":22.635,"l":22.575,"n":640,"o":22.575,"t":"2026-09-22T17:45:00Z","v":79841,"vw":22.610877},{"c":22.645,"h":22.655,"l":22.62,"n":358,"o":22.625,"t":"2026-09-22T18:00:00Z","v":26504,"vw":22.635784},{"c":22.625,"h":22.645,"l":22.615,"n":416,"o":22.645,"t":"2026-09-22T18:15:00Z","v":54345,"vw":22.631276},{"c":22.58,"h":22.615,"l":22.575,"n":304,"o":22.615,"t":"2026-09-22T18:30:00Z","v":20933,"vw":22.597404},{"c":22.57,"h":22.585,"l":22.565,"n":304,"o":22.575,"t":"2026-09-22T18:45:00Z","v":17363,"vw":22.575415},{"c":22.575,"h":22.5891,"l":22.56,"n":316,"o":22.575,"t":"2026-09-22T19:00:00Z","v":21166,"vw":22.570336},{"c":22.56,"h":22.575,"l":22.545,"n":516,"o":22.57,"t":"2026-09-22T19:15:00Z","v":32506,"vw":22.561882},{"c":22.575,"h":22.6,"l":22.55,"n":613,"o":22.555,"t":"2026-09-22T19:30:00Z","v":33296,"vw":22.574611},{"c":22.505,"h":22.575,"l":22.5,"n":2058,"o":22.575,"t":"2026-09-22T19:45:00Z","v":191516,"vw":22.529933},{"c":22.5,"h":22.5,"l":22.5,"n":10,"o":22.5,"t":"2026-09-22T20:00:00Z","v":49804,"vw":22.5},{"c":22.32,"h":22.32,"l":22.32,"n":1,"o":22.32,"t":"2026-09-23T10:00:00Z","v":111,"vw":22.32},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-09-23T11:30:00Z","v":125,"vw":22.26},{"c":22.43,"h":22.43,"l":22.43,"n":1,"o":22.43,"t":"2026-09-23T13:15:00Z","v":200,"vw":22.43},{"c":22.49,"h":22.515,"l":22.43,"n":178,"o":22.43,"t":"2026-09-23T13:30:00Z","v":22433,"vw":22.459791},{"c":22.51,"h":22.54,"l":22.46,"n":208,"o":22.5,"t":"2026-09-23T13:45:00Z","v":21115,"vw":22.492072},{"c":22.6,"h":22.61,"l":22.505,"n":165,"o":22.525,"t":"2026-09-23T14:00:00Z","v":26249,"vw":22.522926},{"c":22.5699,"h":22.635,"l":22.5699,"n":194,"o":22.605,"t":"2026-09-23T14:15:00Z","v":10950,"vw":22.605291},{"c":22.51,"h":22.61,"l":22.5,"n":239,"o":22.57,"t":"2026-09-23T14:30:00Z","v":18370,"vw":22.559312},{"c":22.555,"h":22.57,"l":22.49,"n":275,"o":22.5,"t":"2026-09-23T14:45:00Z","v":15591,"vw":22.540492},{"c":22.56,"h":22.57,"l":22.54,"n":259,"o":22.545,"t":"2026-09-23T15:00:00Z","v":27348,"vw":22.5608},{"c":22.57,"h":22.61,"l":22.55,"n":454,"o":22.55,"t":"2026-09-23T15:15:00Z","v":47876,"vw":22.581878},{"c":22.545,"h":22.61,"l":22.51,"n":856,"o":22.565,"t":"2026-09-23T15:30:00Z","v":70363,"vw":22.540863},{"c":22.545,"h":22.555,"l":22.54,"n":199,"o":22.55,"t":"2026-09-23T15:45:00Z","v":13512,"vw":22.547082},{"c":22.525,"h":22.545,"l":22.515,"n":230,"o":22.545,"t":"2026-09-23T16:00:00Z","v":21521,"vw":22.534744},{"c":22.53,"h":22.535,"l":22.525,"n":135,"o":22.525,"t":"2026-09-23T16:15:00Z","v":7142,"vw":22.529775},{"c":22.535,"h":22.54,"l":22.52,"n":192,"o":22.54,"t":"2026-09-23T16:30:00Z","v":13265,"vw":22.530608},{"c":22.505,"h":22.53,"l":22.495,"n":170,"o":22.53,"t":"2026-09-23T16:45:00Z","v":11472,"vw":22.518888},{"c":22.495,"h":22.505,"l":22.47,"n":268,"o":22.505,"t":"2026-09-23T17:00:00Z","v":16729,"vw":22.486167},{"c":22.485,"h":22.495,"l":22.475,"n":110,"o":22.485,"t":"2026-09-23T17:15:00Z","v":8825,"vw":22.486104},{"c":22.455,"h":22.48,"l":22.425,"n":280,"o":22.48,"t":"2026-09-23T17:30:00Z","v":17408,"vw":22.450506},{"c":22.46,"h":22.47,"l":22.45,"n":233,"o":22.46,"t":"2026-09-23T17:45:00Z","v":10494,"vw":22.461203},{"c":22.455,"h":22.47,"l":22.425,"n":252,"o":22.455,"t":"2026-09-23T18:00:00Z","v":14348,"vw":22.443287},{"c":22.435,"h":22.46,"l":22.435,"n":229,"o":22.455,"t":"2026-09-23T18:15:00Z","v":18794,"vw":22.448941},{"c":22.45,"h":22.46,"l":22.435,"n":228,"o":22.435,"t":"2026-09-23T18:30:00Z","v":14400,"vw":22.447069},{"c":22.46,"h":22.46,"l":22.445,"n":222,"o":22.45,"t":"2026-09-23T18:45:00Z","v":11897,"vw":22.451088},{"c":22.465,"h":22.47,"l":22.455,"n":115,"o":22.455,"t":"2026-09-23T19:00:00Z","v":11606,"vw":22.462642},{"c":22.445,"h":22.46,"l":22.435,"n":187,"o":22.46,"t":"2026-09-23T19:15:00Z","v":13154,"vw":22.445067},{"c":22.445,"h":22.455,"l":22.43,"n":501,"o":22.445,"t":"2026-09-23T19:30:00Z","v":44688,"vw":22.443247},{"c":22.41,"h":22.455,"l":22.405,"n":1302,"o":22.44,"t":"2026-09-23T19:45:00Z","v":138465,"vw":22.429997},{"c":22.41,"h":22.41,"l":22.41,"n":8,"o":22.41,"t":"2026-09-23T20:00:00Z","v":44803,"vw":22.41},{"c":22.33,"h":22.33,"l":22.29,"n":13,"o":22.3,"t":"2026-09-24T08:45:00Z","v":4950,"vw":22.29697},{"c":22.28,"h":22.28,"l":22.27,"n":6,"o":22.27,"t":"2026-09-24T11:00:00Z","v":2708,"vw":22.270657},{"c":22.21,"h":22.21,"l":22.21,"n":19,"o":22.21,"t":"2026-09-24T12:30:00Z","v":675,"vw":22.21},{"c":22.26,"h":22.28,"l":22.19,"n":276,"o":22.19,"t":"2026-09-24T13:30:00Z","v":30961,"vw":22.239974},{"c":22.31,"h":22.325,"l":22.27,"n":129,"o":22.3,"t":"2026-09-24T13:45:00Z","v":8466,"vw":22.304624},{"c":22.32,"h":22.345,"l":22.27,"n":326,"o":22.295,"t":"2026-09-24T14:00:00Z","v":30136,"vw":22.30059},{"c":22.275,"h":22.31,"l":22.27,"n":204,"o":22.31,"t":"2026-09-24T14:15:00Z","v":18601,"vw":22.295662},{"c":22.305,"h":22.34,"l":22.265,"n":1658,"o":22.275,"t":"2026-09-24T14:30:00Z","v":180347,"vw":22.288773},{"c":22.34,"h":22.36,"l":22.285,"n":337,"o":22.3,"t":"2026-09-24T14:45:00Z","v":30521,"vw":22.307972},{"c":22.295,"h":22.345,"l":22.29,"n":285,"o":22.33,"t":"2026-09-24T15:00:00Z","v":22037,"vw":22.316461},{"c":22.265,"h":22.305,"l":22.25,"n":913,"o":22.3,"t":"2026-09-24T15:15:00Z","v":112805,"vw":22.281028},{"c":22.345,"h":22.345,"l":22.22,"n":541,"o":22.265,"t":"2026-09-24T15:30:00Z","v":55707,"vw":22.273777},{"c":22.31,"h":22.34,"l":22.31,"n":148,"o":22.335,"t":"2026-09-24T15:45:00Z","v":8017,"vw":22.325321},{"c":22.305,"h":22.31,"l":22.28,"n":184,"o":22.3,"t":"2026-09-24T16:00:00Z","v":17236,"vw":22.294932},{"c":22.39,"h":22.435,"l":22.305,"n":424,"o":22.305,"t":"2026-09-24T16:15:00Z","v":31868,"vw":22.384288},{"c":22.405,"h":22.405,"l":22.37,"n":183,"o":22.39,"t":"2026-09-24T16:30:00Z","v":9109,"vw":22.393782},{"c":22.37,"h":22.405,"l":22.37,"n":191,"o":22.405,"t":"2026-09-24T16:45:00Z","v":9755,"vw":22.391627},{"c":22.37,"h":22.37,"l":22.35,"n":185,"o":22.37,"t":"2026-09-24T17:00:00Z","v":13779,"vw":22.35905},{"c":22.33,"h":22.375,"l":22.3245,"n":166,"o":22.375,"t":"2026-09-24T17:15:00Z","v":11109,"vw":22.340664},{"c":22.3,"h":22.335,"l":22.3,"n":180,"o":22.33,"t":"2026-09-24T17:30:00Z","v":9644,"vw":22.324327},{"c":22.325,"h":22.325,"l":22.3,"n":236,"o":22.31,"t":"2026-09-24T17:45:00Z","v":23984,"vw":22.316209},{"c":22.35,"h":22.35,"l":22.32,"n":345,"o":22.325,"t":"2026-09-24T18:00:00Z","v":30633,"vw":22.328779},{"c":22.375,"h":22.39,"l":22.345,"n":293,"o":22.355,"t":"2026-09-24T18:15:00Z","v":18435,"vw":22.36188},{"c":22.345,"h":22.375,"l":22.3325,"n":282,"o":22.37,"t":"2026-09-24T18:30:00Z","v":38418,"vw":22.344799},{"c":22.345,"h":22.365,"l":22.34,"n":346,"o":22.345,"t":"2026-09-24T18:45:00Z","v":33532,"vw":22.3487},{"c":22.345,"h":22.355,"l":22.325,"n":426,"o":22.345,"t":"2026-09-24T19:00:00Z","v":40372,"vw":22.344053},{"c":22.315,"h":22.35,"l":22.31,"n":505,"o":22.35,"t":"2026-09-24T19:15:00Z","v":33723,"vw":22.336862},{"c":22.345,"h":22.355,"l":22.295,"n":711,"o":22.315,"t":"2026-09-24T19:30:00Z","v":68320,"vw":22.322563},{"c":22.355,"h":22.36,"l":22.315,"n":1587,"o":22.345,"t":"2026-09-24T19:45:00Z","v":174701,"vw":22.338172},{"c":22.35,"h":22.35,"l":22.35,"n":15,"o":22.35,"t":"2026-09-24T20:00:00Z","v":40615,"vw":22.35},{"c":22.42,"h":22.79,"l":22.42,"n":2,"o":22.79,"t":"2026-09-24T23:45:00Z","v":389,"vw":22.60072},{"c":22.55,"h":22.55,"l":22.55,"n":3,"o":22.55,"t":"2026-09-25T12:00:00Z","v":1000,"vw":22.55},{"c":22.4403,"h":22.46,"l":22.39,"n":156,"o":22.45,"t":"2026-09-25T13:30:00Z","v":16800,"vw":22.431964},{"c":22.41,"h":22.465,"l":22.41,"n":118,"o":22.44,"t":"2026-09-25T13:45:00Z","v":6736,"vw":22.432728},{"c":22.46,"h":22.47,"l":22.365,"n":183,"o":22.4,"t":"2026-09-25T14:00:00Z","v":11211,"vw":22.415527},{"c":22.51,"h":22.51,"l":22.445,"n":259,"o":22.46,"t":"2026-09-25T14:15:00Z","v":23168,"vw":22.469219},{"c":22.53,"h":22.55,"l":22.48,"n":143,"o":22.5,"t":"2026-09-25T14:30:00Z","v":9139,"vw":22.514913},{"c":22.56,"h":22.575,"l":22.52,"n":213,"o":22.52,"t":"2026-09-25T14:45:00Z","v":17069,"vw":22.553305},{"c":22.54,"h":22.58,"l":22.505,"n":376,"o":22.58,"t":"2026-09-25T15:00:00Z","v":35281,"vw":22.544907},{"c":22.565,"h":22.57,"l":22.525,"n":420,"o":22.53,"t":"2026-09-25T15:15:00Z","v":44288,"vw":22.551041},{"c":22.605,"h":22.63,"l":22.555,"n":444,"o":22.56,"t":"2026-09-25T15:30:00Z","v":34282,"vw":22.599209},{"c":22.64,"h":22.64,"l":22.595,"n":176,"o":22.605,"t":"2026-09-25T15:45:00Z","v":10450,"vw":22.613109},{"c":22.66,"h":22.705,"l":22.645,"n":218,"o":22.65,"t":"2026-09-25T16:00:00Z","v":12928,"vw":22.688795},{"c":22.6331,"h":22.665,"l":22.6331,"n":114,"o":22.655,"t":"2026-09-25T16:15:00Z","v":4190,"vw":22.648529},{"c":22.625,"h":22.65,"l":22.61,"n":169,"o":22.64,"t":"2026-09-25T16:30:00Z","v":8715,"vw":22.632134},{"c":22.59,"h":22.62,"l":22.59,"n":78,"o":22.62,"t":"2026-09-25T16:45:00Z","v":4543,"vw":22.600494},{"c":22.605,"h":22.615,"l":22.595,"n":127,"o":22.6,"t":"2026-09-25T17:00:00Z","v":7173,"vw":22.604518},{"c":22.605,"h":22.605,"l":22.585,"n":107,"o":22.6,"t":"2026-09-25T17:15:00Z","v":4871,"vw":22.595709},{"c":22.615,"h":22.625,"l":22.6,"n":150,"o":22.61,"t":"2026-09-25T17:30:00Z","v":10349,"vw":22.613718},{"c":22.62,"h":22.62,"l":22.605,"n":120,"o":22.615,"t":"2026-09-25T17:45:00Z","v":6148,"vw":22.608564},{"c":22.61,"h":22.615,"l":22.6,"n":120,"o":22.61,"t":"2026-09-25T18:00:00Z","v":8567,"vw":22.606757},{"c":22.615,"h":22.625,"l":22.615,"n":123,"o":22.62,"t":"2026-09-25T18:15:00Z","v":5692,"vw":22.617519},{"c":22.625,"h":22.625,"l":22.615,"n":229,"o":22.615,"t":"2026-09-25T18:30:00Z","v":14647,"vw":22.621024},{"c":22.64,"h":22.65,"l":22.625,"n":218,"o":22.625,"t":"2026-09-25T18:45:00Z","v":11034,"vw":22.633786},{"c":22.65,"h":22.65,"l":22.625,"n":273,"o":22.645,"t":"2026-09-25T19:00:00Z","v":19501,"vw":22.640507},{"c":22.645,"h":22.645,"l":22.63,"n":226,"o":22.645,"t":"2026-09-25T19:15:00Z","v":13669,"vw":22.639877},{"c":22.695,"h":22.695,"l":22.635,"n":433,"o":22.64,"t":"2026-09-25T19:30:00Z","v":29497,"vw":22.657327},{"c":22.68,"h":22.71,"l":22.67,"n":1481,"o":22.695,"t":"2026-09-25T19:45:00Z","v":99860,"vw":22.689062},{"c":22.69,"h":22.69,"l":22.69,"n":16,"o":22.69,"t":"2026-09-25T20:00:00Z","v":54516,"vw":22.69},{"c":22.84,"h":22.84,"l":22.84,"n":1,"o":22.84,"t":"2026-09-28T08:00:00Z","v":100,"vw":22.84},{"c":22.96,"h":22.96,"l":22.96,"n":1,"o":22.96,"t":"2026-09-28T12:00:00Z","v":198,"vw":22.96},{"c":22.95,"h":22.98,"l":22.95,"n":14,"o":22.98,"t":"2026-09-28T13:15:00Z","v":856,"vw":22.967197},{"c":23.01,"h":23.01,"l":22.88,"n":277,"o":22.91,"t":"2026-09-28T13:30:00Z","v":21952,"vw":22.917645},{"c":23,"h":23.06,"l":22.975,"n":145,"o":23.02,"t":"2026-09-28T13:45:00Z","v":11143,"vw":23.025142},{"c":23.06,"h":23.06,"l":22.94,"n":180,"o":22.985,"t":"2026-09-28T14:00:00Z","v":9571,"vw":23.017561},{"c":23.08,"h":23.08,"l":23.02,"n":173,"o":23.07,"t":"2026-09-28T14:15:00Z","v":10068,"vw":23.056314},{"c":23.04,"h":23.08,"l":23.0124,"n":272,"o":23.08,"t":"2026-09-28T14:30:00Z","v":17301,"vw":23.036379},{"c":22.99,"h":23.04,"l":22.99,"n":106,"o":23.04,"t":"2026-09-28T14:45:00Z","v":3608,"vw":23.018237},{"c":22.92,"h":22.99,"l":22.9,"n":310,"o":22.97,"t":"2026-09-28T15:00:00Z","v":20366,"vw":22.962554},{"c":22.94,"h":22.98,"l":22.91,"n":447,"o":22.92,"t":"2026-09-28T15:15:00Z","v":25109,"vw":22.948088},{"c":22.9519,"h":22.965,"l":22.9,"n":300,"o":22.945,"t":"2026-09-28T15:30:00Z","v":16658,"vw":22.936677},{"c":22.9578,"h":22.9578,"l":22.945,"n":87,"o":22.95,"t":"2026-09-28T15:45:00Z","v":3988,"vw":22.950726},{"c":22.96,"h":22.97,"l":22.96,"n":182,"o":22.96,"t":"2026-09-28T16:00:00Z","v":7374,"vw":22.963013},{"c":23.05,"h":23.07,"l":22.951,"n":395,"o":22.951,"t":"2026-09-28T16:15:00Z","v":20860,"vw":23.002147},{"c":23.005,"h":23.05,"l":23,"n":134,"o":23.045,"t":"2026-09-28T16:30:00Z","v":8196,"vw":23.022069},{"c":22.985,"h":23.01,"l":22.965,"n":395,"o":23.005,"t":"2026-09-28T16:45:00Z","v":24163,"vw":22.977227},{"c":23.0339,"h":23.07,"l":22.9801,"n":237,"o":22.985,"t":"2026-09-28T17:00:00Z","v":16669,"vw":23.02037},{"c":22.985,"h":23.03,"l":22.985,"n":153,"o":23.03,"t":"2026-09-28T17:15:00Z","v":5714,"vw":23.005386},{"c":22.98,"h":22.995,"l":22.98,"n":321,"o":22.995,"t":"2026-09-28T17:30:00Z","v":10184,"vw":22.98674},{"c":23.005,"h":23.005,"l":22.985,"n":187,"o":22.99,"t":"2026-09-28T17:45:00Z","v":12979,"vw":22.996574},{"c":23,"h":23.005,"l":22.985,"n":282,"o":22.995,"t":"2026-09-28T18:00:00Z","v":13528,"vw":22.994664},{"c":22.985,"h":23.005,"l":22.98,"n":164,"o":22.995,"t":"2026-09-28T18:15:00Z","v":10441,"vw":22.991519},{"c":22.975,"h":22.985,"l":22.975,"n":252,"o":22.98,"t":"2026-09-28T18:30:00Z","v":11023,"vw":22.97797},{"c":22.975,"h":22.98,"l":22.97,"n":167,"o":22.975,"t":"2026-09-28T18:45:00Z","v":12033,"vw":22.973942},{"c":22.955,"h":22.98,"l":22.95,"n":245,"o":22.975,"t":"2026-09-28T19:00:00Z","v":9814,"vw":22.966827},{"c":22.965,"h":22.965,"l":22.945,"n":383,"o":22.955,"t":"2026-09-28T19:15:00Z","v":22242,"vw":22.955476},{"c":22.985,"h":22.995,"l":22.965,"n":412,"o":22.965,"t":"2026-09-28T19:30:00Z","v":21756,"vw":22.983532},{"c":22.945,"h":22.985,"l":22.94,"n":1038,"o":22.985,"t":"2026-09-28T19:45:00Z","v":79281,"vw":22.959578},{"c":22.95,"h":22.95,"l":22.95,"n":13,"o":22.95,"t":"2026-09-28T20:00:00Z","v":52772,"vw":22.95},{"c":22.73,"h":22.73,"l":22.68,"n":7,"o":22.69,"t":"2026-09-29T08:45:00Z","v":1735,"vw":22.701954},{"c":22.57,"h":22.57,"l":22.57,"n":2,"o":22.57,"t":"2026-09-29T09:30:00Z","v":350,"vw":22.57},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-09-29T10:00:00Z","v":586,"vw":22.45},{"c":22.42,"h":22.43,"l":22.39,"n":10,"o":22.43,"t":"2026-09-29T10:15:00Z","v":2344,"vw":22.413307},{"c":22.42,"h":22.43,"l":22.42,"n":4,"o":22.43,"t":"2026-09-29T10:30:00Z","v":1762,"vw":22.424759},{"c":22.49,"h":22.49,"l":22.43,"n":4,"o":22.43,"t":"2026-09-29T10:45:00Z","v":2500,"vw":22.46},{"c":22.48,"h":22.48,"l":22.44,"n":10,"o":22.44,"t":"2026-09-29T11:30:00Z","v":3250,"vw":22.466154},{"c":22.47,"h":22.47,"l":22.47,"n":3,"o":22.47,"t":"2026-09-29T11:45:00Z","v":1100,"vw":22.47},{"c":22.49,"h":22.49,"l":22.49,"n":2,"o":22.49,"t":"2026-09-29T12:00:00Z","v":300,"vw":22.49},{"c":22.43,"h":22.45,"l":22.43,"n":5,"o":22.45,"t":"2026-09-29T12:15:00Z","v":3300,"vw":22.448182},{"c":22.45,"h":22.45,"l":22.45,"n":5,"o":22.45,"t":"2026-09-29T12:30:00Z","v":1200,"vw":22.45},{"c":22.49,"h":22.55,"l":22.49,"n":47,"o":22.54,"t":"2026-09-29T13:15:00Z","v":10562,"vw":22.534201},{"c":22.5,"h":22.52,"l":22.42,"n":248,"o":22.44,"t":"2026-09-29T13:30:00Z","v":50181,"vw":22.460961},{"c":22.27,"h":22.5,"l":22.23,"n":1873,"o":22.495,"t":"2026-09-29T13:45:00Z","v":268098,"vw":22.359125},{"c":22.3,"h":22.41,"l":22.215,"n":1023,"o":22.275,"t":"2026-09-29T14:00:00Z","v":139093,"vw":22.296632},{"c":22.12,"h":22.315,"l":22.07,"n":947,"o":22.295,"t":"2026-09-29T14:15:00Z","v":90552,"vw":22.193462},{"c":22.2,"h":22.2,"l":22.05,"n":473,"o":22.12,"t":"2026-09-29T14:30:00Z","v":48652,"vw":22.111163},{"c":22.19,"h":22.27,"l":22.185,"n":484,"o":22.195,"t":"2026-09-29T14:45:00Z","v":43889,"vw":22.227215},{"c":22.155,"h":22.2,"l":22.1,"n":606,"o":22.19,"t":"2026-09-29T15:00:00Z","v":58361,"vw":22.139219},{"c":22.185,"h":22.24,"l":22.155,"n":632,"o":22.155,"t":"2026-09-29T15:15:00Z","v":70618,"vw":22.195756},{"c":22.145,"h":22.24,"l":22.145,"n":1413,"o":22.18,"t":"2026-09-29T15:30:00Z","v":112760,"vw":22.197745},{"c":22.095,"h":22.16,"l":22.095,"n":298,"o":22.14,"t":"2026-09-29T15:45:00Z","v":28631,"vw":22.122564},{"c":22.105,"h":22.12,"l":22.1,"n":239,"o":22.1,"t":"2026-09-29T16:00:00Z","v":19010,"vw":22.110616},{"c":22.105,"h":22.13,"l":22.1,"n":177,"o":22.105,"t":"2026-09-29T16:15:00Z","v":8839,"vw":22.115479},{"c":22.12,"h":22.12,"l":22.0827,"n":209,"o":22.105,"t":"2026-09-29T16:30:00Z","v":10674,"vw":22.097938},{"c":22.11,"h":22.125,"l":22.1,"n":226,"o":22.11,"t":"2026-09-29T16:45:00Z","v":18019,"vw":22.113298},{"c":22.175,"h":22.18,"l":22.1,"n":207,"o":22.11,"t":"2026-09-29T17:00:00Z","v":12153,"vw":22.135269},{"c":22.165,"h":22.18,"l":22.165,"n":156,"o":22.17,"t":"2026-09-29T17:15:00Z","v":8927,"vw":22.169885},{"c":22.195,"h":22.195,"l":22.16,"n":230,"o":22.17,"t":"2026-09-29T17:30:00Z","v":15195,"vw":22.179192},{"c":22.17,"h":22.205,"l":22.165,"n":171,"o":22.195,"t":"2026-09-29T17:45:00Z","v":16617,"vw":22.191634},{"c":22.185,"h":22.205,"l":22.175,"n":326,"o":22.175,"t":"2026-09-29T18:00:00Z","v":27465,"vw":22.186973},{"c":22.175,"h":22.2,"l":22.175,"n":196,"o":22.185,"t":"2026-09-29T18:15:00Z","v":12940,"vw":22.185974},{"c":22.2,"h":22.215,"l":22.165,"n":294,"o":22.18,"t":"2026-09-29T18:30:00Z","v":21832,"vw":22.187592},{"c":22.2395,"h":22.27,"l":22.19,"n":344,"o":22.195,"t":"2026-09-29T18:45:00Z","v":29492,"vw":22.231076},{"c":22.23,"h":22.25,"l":22.225,"n":220,"o":22.235,"t":"2026-09-29T19:00:00Z","v":10994,"vw":22.234196},{"c":22.27,"h":22.27,"l":22.225,"n":296,"o":22.225,"t":"2026-09-29T19:15:00Z","v":22830,"vw":22.250692},{"c":22.255,"h":22.3,"l":22.255,"n":522,"o":22.265,"t":"2026-09-29T19:30:00Z","v":31064,"vw":22.280036},{"c":22.27,"h":22.28,"l":22.242,"n":1502,"o":22.255,"t":"2026-09-29T19:45:00Z","v":114956,"vw":22.263038},{"c":22.27,"h":22.27,"l":22.27,"n":9,"o":22.27,"t":"2026-09-29T20:00:00Z","v":51049,"vw":22.27},{"c":22.36,"h":22.4,"l":22.36,"n":5,"o":22.4,"t":"2026-09-30T08:00:00Z","v":500,"vw":22.373333},{"c":22.51,"h":22.51,"l":22.46,"n":7,"o":22.46,"t":"2026-09-30T11:45:00Z","v":1355,"vw":22.488289},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-09-30T12:45:00Z","v":250,"vw":22.44},{"c":22.46,"h":22.46,"l":22.46,"n":5,"o":22.46,"t":"2026-09-30T13:15:00Z","v":900,"vw":22.46},{"c":22.47,"h":22.49,"l":22.415,"n":325,"o":22.45,"t":"2026-09-30T13:30:00Z","v":25992,"vw":22.443969},{"c":22.46,"h":22.51,"l":22.42,"n":361,"o":22.46,"t":"2026-09-30T13:45:00Z","v":34940,"vw":22.459745},{"c":22.515,"h":22.54,"l":22.435,"n":663,"o":22.455,"t":"2026-09-30T14:00:00Z","v":58222,"vw":22.486467},{"c":22.515,"h":22.54,"l":22.485,"n":511,"o":22.515,"t":"2026-09-30T14:15:00Z","v":45400,"vw":22.50211},{"c":22.54,"h":22.565,"l":22.51,"n":263,"o":22.51,"t":"2026-09-30T14:30:00Z","v":20100,"vw":22.544108},{"c":22.52,"h":22.585,"l":22.52,"n":315,"o":22.55,"t":"2026-09-30T14:45:00Z","v":19760,"vw":22.547233},{"c":22.48,"h":22.53,"l":22.465,"n":227,"o":22.52,"t":"2026-09-30T15:00:00Z","v":17106,"vw":22.503917},{"c":22.51,"h":22.515,"l":22.45,"n":416,"o":22.47,"t":"2026-09-30T15:15:00Z","v":28751,"vw":22.487379},{"c":22.43,"h":22.51,"l":22.43,"n":840,"o":22.51,"t":"2026-09-30T15:30:00Z","v":89745,"vw":22.473504},{"c":22.445,"h":22.445,"l":22.425,"n":159,"o":22.425,"t":"2026-09-30T15:45:00Z","v":10094,"vw":22.433795},{"c":22.46,"h":22.46,"l":22.445,"n":232,"o":22.45,"t":"2026-09-30T16:00:00Z","v":15210,"vw":22.451984},{"c":22.465,"h":22.465,"l":22.455,"n":135,"o":22.465,"t":"2026-09-30T16:15:00Z","v":7197,"vw":22.461855},{"c":22.495,"h":22.495,"l":22.465,"n":273,"o":22.465,"t":"2026-09-30T16:30:00Z","v":13915,"vw":22.479086},{"c":22.48,"h":22.495,"l":22.47,"n":149,"o":22.49,"t":"2026-09-30T16:45:00Z","v":8430,"vw":22.483371},{"c":22.495,"h":22.5,"l":22.485,"n":337,"o":22.49,"t":"2026-09-30T17:00:00Z","v":41777,"vw":22.496959},{"c":22.5,"h":22.505,"l":22.49,"n":324,"o":22.49,"t":"2026-09-30T17:15:00Z","v":23677,"vw":22.498884},{"c":22.52,"h":22.525,"l":22.505,"n":200,"o":22.505,"t":"2026-09-30T17:30:00Z","v":13908,"vw":22.514516},{"c":22.5,"h":22.515,"l":22.5,"n":232,"o":22.51,"t":"2026-09-30T17:45:00Z","v":11785,"vw":22.506487},{"c":22.485,"h":22.51,"l":22.485,"n":169,"o":22.5077,"t":"2026-09-30T18:00:00Z","v":14462,"vw":22.494916},{"c":22.465,"h":22.49,"l":22.45,"n":557,"o":22.485,"t":"2026-09-30T18:15:00Z","v":60840,"vw":22.47701},{"c":22.455,"h":22.46,"l":22.445,"n":314,"o":22.46,"t":"2026-09-30T18:30:00Z","v":7865,"vw":22.45149},{"c":22.445,"h":22.455,"l":22.44,"n":379,"o":22.454,"t":"2026-09-30T18:45:00Z","v":15577,"vw":22.448639},{"c":22.41,"h":22.46,"l":22.405,"n":264,"o":22.45,"t":"2026-09-30T19:00:00Z","v":21270,"vw":22.424087},{"c":22.415,"h":22.415,"l":22.405,"n":228,"o":22.415,"t":"2026-09-30T19:15:00Z","v":15599,"vw":22.409117},{"c":22.4,"h":22.415,"l":22.39,"n":370,"o":22.415,"t":"2026-09-30T19:30:00Z","v":28093,"vw":22.401043},{"c":22.38,"h":22.44,"l":22.355,"n":2722,"o":22.395,"t":"2026-09-30T19:45:00Z","v":323326,"vw":22.42055},{"c":22.38,"h":22.38,"l":22.38,"n":8,"o":22.38,"t":"2026-09-30T20:00:00Z","v":65472,"vw":22.38},{"c":22.21,"h":22.21,"l":22.2,"n":2,"o":22.2,"t":"2026-10-01T08:00:00Z","v":300,"vw":22.206667},{"c":22.44,"h":22.44,"l":22.44,"n":60,"o":22.44,"t":"2026-10-01T12:00:00Z","v":1000,"vw":22.44},{"c":22.39,"h":22.39,"l":22.37,"n":2,"o":22.37,"t":"2026-10-01T13:15:00Z","v":542,"vw":22.378266},{"c":22.34,"h":22.42,"l":22.33,"n":441,"o":22.42,"t":"2026-10-01T13:30:00Z","v":37248,"vw":22.369421},{"c":22.29,"h":22.4,"l":22.29,"n":258,"o":22.35,"t":"2026-10-01T13:45:00Z","v":18778,"vw":22.356645},{"c":22.305,"h":22.315,"l":22.255,"n":373,"o":22.28,"t":"2026-10-01T14:00:00Z","v":23786,"vw":22.285021},{"c":22.26,"h":22.305,"l":22.255,"n":381,"o":22.3,"t":"2026-10-01T14:15:00Z","v":25765,"vw":22.279257},{"c":22.2897,"h":22.29,"l":22.24,"n":322,"o":22.27,"t":"2026-10-01T14:30:00Z","v":16528,"vw":22.268317},{"c":22.25,"h":22.31,"l":22.215,"n":277,"o":22.3,"t":"2026-10-01T14:45:00Z","v":18597,"vw":22.25883},{"c":22.27,"h":22.285,"l":22.24,"n":334,"o":22.265,"t":"2026-10-01T15:00:00Z","v":22741,"vw":22.265183},{"c":22.24,"h":22.27,"l":22.225,"n":431,"o":22.26,"t":"2026-10-01T15:15:00Z","v":27753,"vw":22.240037},{"c":22.27,"h":22.305,"l":22.205,"n":390,"o":22.23,"t":"2026-10-01T15:30:00Z","v":29456,"vw":22.238739},{"c":22.255,"h":22.295,"l":22.2401,"n":181,"o":22.27,"t":"2026-10-01T15:45:00Z","v":10242,"vw":22.2687},{"c":22.24,"h":22.26,"l":22.24,"n":41,"o":22.26,"t":"2026-10-01T16:00:00Z","v":2273,"vw":22.246995},{"c":22.27,"h":22.275,"l":22.25,"n":138,"o":22.25,"t":"2026-10-01T16:15:00Z","v":5083,"vw":22.265526},{"c":22.265,"h":22.29,"l":22.26,"n":82,"o":22.27,"t":"2026-10-01T16:30:00Z","v":3221,"vw":22.2755},{"c":22.22,"h":22.265,"l":22.215,"n":138,"o":22.26,"t":"2026-10-01T16:45:00Z","v":5955,"vw":22.236747},{"c":22.215,"h":22.23,"l":22.21,"n":70,"o":22.21,"t":"2026-10-01T17:00:00Z","v":3262,"vw":22.223997},{"c":22.225,"h":22.27,"l":22.22,"n":172,"o":22.22,"t":"2026-10-01T17:15:00Z","v":8160,"vw":22.247304},{"c":22.255,"h":22.28,"l":22.235,"n":180,"o":22.24,"t":"2026-10-01T17:30:00Z","v":11247,"vw":22.257436},{"c":22.195,"h":22.25,"l":22.19,"n":232,"o":22.25,"t":"2026-10-01T17:45:00Z","v":19522,"vw":22.23284},{"c":22.21,"h":22.21,"l":22.1701,"n":203,"o":22.2,"t":"2026-10-01T18:00:00Z","v":14690,"vw":22.187636},{"c":22.225,"h":22.24,"l":22.21,"n":285,"o":22.22,"t":"2026-10-01T18:15:00Z","v":20966,"vw":22.224925},{"c":22.25,"h":22.27,"l":22.21,"n":281,"o":22.225,"t":"2026-10-01T18:30:00Z","v":13769,"vw":22.241655},{"c":22.24,"h":22.2499,"l":22.23,"n":205,"o":22.24,"t":"2026-10-01T18:45:00Z","v":7606,"vw":22.238221},{"c":22.25,"h":22.25,"l":22.23,"n":124,"o":22.24,"t":"2026-10-01T19:00:00Z","v":9833,"vw":22.242222},{"c":22.24,"h":22.25,"l":22.235,"n":216,"o":22.245,"t":"2026-10-01T19:15:00Z","v":14637,"vw":22.242034},{"c":22.255,"h":22.27,"l":22.245,"n":333,"o":22.245,"t":"2026-10-01T19:30:00Z","v":16263,"vw":22.260324},{"c":22.255,"h":22.28,"l":22.235,"n":868,"o":22.255,"t":"2026-10-01T19:45:00Z","v":69026,"vw":22.256405},{"c":22.26,"h":22.26,"l":22.26,"n":12,"o":22.26,"t":"2026-10-01T20:00:00Z","v":49940,"vw":22.26},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-10-02T11:45:00Z","v":1000,"vw":22.02},{"c":22.17,"h":22.19,"l":22.09,"n":199,"o":22.14,"t":"2026-10-02T13:30:00Z","v":18724,"vw":22.134463},{"c":22.145,"h":22.18,"l":22.115,"n":207,"o":22.15,"t":"2026-10-02T13:45:00Z","v":11675,"vw":22.1513},{"c":22.195,"h":22.215,"l":22.13,"n":159,"o":22.13,"t":"2026-10-02T14:00:00Z","v":11462,"vw":22.189768},{"c":22.215,"h":22.24,"l":22.19,"n":195,"o":22.2,"t":"2026-10-02T14:15:00Z","v":13389,"vw":22.210145},{"c":22.235,"h":22.25,"l":22.21,"n":203,"o":22.22,"t":"2026-10-02T14:30:00Z","v":13459,"vw":22.237374},{"c":22.235,"h":22.27,"l":22.225,"n":179,"o":22.235,"t":"2026-10-02T14:45:00Z","v":12073,"vw":22.24646},{"c":22.185,"h":22.24,"l":22.155,"n":230,"o":22.24,"t":"2026-10-02T15:00:00Z","v":20113,"vw":22.20255},{"c":22.195,"h":22.21,"l":22.165,"n":199,"o":22.19,"t":"2026-10-02T15:15:00Z","v":11689,"vw":22.190795},{"c":22.24,"h":22.265,"l":22.2,"n":293,"o":22.2,"t":"2026-10-02T15:30:00Z","v":24468,"vw":22.243615},{"c":22.225,"h":22.245,"l":22.225,"n":100,"o":22.235,"t":"2026-10-02T15:45:00Z","v":5383,"vw":22.237763},{"c":22.215,"h":22.235,"l":22.21,"n":196,"o":22.23,"t":"2026-10-02T16:00:00Z","v":16778,"vw":22.220521},{"c":22.21,"h":22.225,"l":22.205,"n":140,"o":22.215,"t":"2026-10-02T16:15:00Z","v":8505,"vw":22.215058},{"c":22.225,"h":22.225,"l":22.21,"n":135,"o":22.21,"t":"2026-10-02T16:30:00Z","v":8292,"vw":22.219809},{"c":22.2185,"h":22.24,"l":22.21,"n":239,"o":22.225,"t":"2026-10-02T16:45:00Z","v":15375,"vw":22.224144},{"c":22.22,"h":22.225,"l":22.215,"n":144,"o":22.22,"t":"2026-10-02T17:00:00Z","v":10510,"vw":22.222208},{"c":22.215,"h":22.225,"l":22.205,"n":151,"o":22.22,"t":"2026-10-02T17:15:00Z","v":9571,"vw":22.217162},{"c":22.225,"h":22.235,"l":22.215,"n":117,"o":22.215,"t":"2026-10-02T17:30:00Z","v":7026,"vw":22.22355},{"c":22.215,"h":22.235,"l":22.215,"n":195,"o":22.23,"t":"2026-10-02T17:45:00Z","v":11008,"vw":22.225496},{"c":22.215,"h":22.225,"l":22.205,"n":218,"o":22.215,"t":"2026-10-02T18:00:00Z","v":14496,"vw":22.215295},{"c":22.195,"h":22.225,"l":22.185,"n":221,"o":22.2159,"t":"2026-10-02T18:15:00Z","v":20260,"vw":22.200499},{"c":22.2,"h":22.2,"l":22.18,"n":264,"o":22.195,"t":"2026-10-02T18:30:00Z","v":32349,"vw":22.193933},{"c":22.205,"h":22.22,"l":22.195,"n":305,"o":22.2,"t":"2026-10-02T18:45:00Z","v":20495,"vw":22.204751},{"c":22.23,"h":22.23,"l":22.205,"n":258,"o":22.21,"t":"2026-10-02T19:00:00Z","v":13311,"vw":22.216365},{"c":22.245,"h":22.25,"l":22.225,"n":237,"o":22.2292,"t":"2026-10-02T19:15:00Z","v":10665,"vw":22.239003},{"c":22.245,"h":22.25,"l":22.225,"n":399,"o":22.24,"t":"2026-10-02T19:30:00Z","v":21057,"vw":22.237275},{"c":22.25,"h":22.29,"l":22.25,"n":1166,"o":22.25,"t":"2026-10-02T19:45:00Z","v":79755,"vw":22.274486},{"c":22.25,"h":22.25,"l":22.25,"n":9,"o":22.25,"t":"2026-10-02T20:00:00Z","v":29721,"vw":22.25},{"c":22.47,"h":22.47,"l":22.47,"n":23,"o":22.47,"t":"2026-10-05T13:15:00Z","v":312,"vw":22.47},{"c":22.39,"h":22.45,"l":22.355,"n":157,"o":22.42,"t":"2026-10-05T13:30:00Z","v":11139,"vw":22.392697},{"c":22.35,"h":22.41,"l":22.35,"n":128,"o":22.39,"t":"2026-10-05T13:45:00Z","v":13425,"vw":22.380513},{"c":22.38,"h":22.42,"l":22.34,"n":278,"o":22.345,"t":"2026-10-05T14:00:00Z","v":29755,"vw":22.380148},{"c":22.42,"h":22.43,"l":22.37,"n":216,"o":22.38,"t":"2026-10-05T14:15:00Z","v":15649,"vw":22.406723},{"c":22.43,"h":22.43,"l":22.385,"n":224,"o":22.42,"t":"2026-10-05T14:30:00Z","v":16994,"vw":22.406513},{"c":22.43,"h":22.44,"l":22.415,"n":276,"o":22.43,"t":"2026-10-05T14:45:00Z","v":26468,"vw":22.427335},{"c":22.44,"h":22.485,"l":22.42,"n":388,"o":22.43,"t":"2026-10-05T15:00:00Z","v":37332,"vw":22.447286},{"c":22.435,"h":22.455,"l":22.415,"n":386,"o":22.445,"t":"2026-10-05T15:15:00Z","v":35986,"vw":22.435512},{"c":22.485,"h":22.5,"l":22.43,"n":282,"o":22.435,"t":"2026-10-05T15:30:00Z","v":26837,"vw":22.46438},{"c":22.5,"h":22.5,"l":22.475,"n":123,"o":22.48,"t":"2026-10-05T15:45:00Z","v":9008,"vw":22.481499},{"c":22.505,"h":22.505,"l":22.49,"n":111,"o":22.5,"t":"2026-10-05T16:00:00Z","v":5054,"vw":22.498999},{"c":22.515,"h":22.52,"l":22.495,"n":130,"o":22.505,"t":"2026-10-05T16:15:00Z","v":8799,"vw":22.506866},{"c":22.5299,"h":22.53,"l":22.51,"n":94,"o":22.52,"t":"2026-10-05T16:30:00Z","v":4097,"vw":22.520999},{"c":22.525,"h":22.535,"l":22.525,"n":68,"o":22.53,"t":"2026-10-05T16:45:00Z","v":2151,"vw":22.529358},{"c":22.515,"h":22.52,"l":22.495,"n":105,"o":22.52,"t":"2026-10-05T17:00:00Z","v":16147,"vw":22.509895},{"c":22.55,"h":22.55,"l":22.52,"n":130,"o":22.52,"t":"2026-10-05T17:15:00Z","v":12544,"vw":22.52891},{"c":22.56,"h":22.56,"l":22.545,"n":141,"o":22.555,"t":"2026-10-05T17:30:00Z","v":8028,"vw":22.551362},{"c":22.58,"h":22.58,"l":22.565,"n":141,"o":22.565,"t":"2026-10-05T17:45:00Z","v":9801,"vw":22.571599},{"c":22.59,"h":22.5992,"l":22.575,"n":164,"o":22.575,"t":"2026-10-05T18:00:00Z","v":9364,"vw":22.588645},{"c":22.605,"h":22.605,"l":22.58,"n":185,"o":22.585,"t":"2026-10-05T18:15:00Z","v":13869,"vw":22.591115},{"c":22.61,"h":22.61,"l":22.59,"n":185,"o":22.6,"t":"2026-10-05T18:30:00Z","v":11276,"vw":22.59888},{"c":22.64,"h":22.64,"l":22.595,"n":274,"o":22.605,"t":"2026-10-05T18:45:00Z","v":18237,"vw":22.61361},{"c":22.645,"h":22.65,"l":22.63,"n":208,"o":22.64,"t":"2026-10-05T19:00:00Z","v":16988,"vw":22.640242},{"c":22.665,"h":22.665,"l":22.645,"n":223,"o":22.645,"t":"2026-10-05T19:15:00Z","v":15573,"vw":22.657903},{"c":22.675,"h":22.68,"l":22.65,"n":517,"o":22.665,"t":"2026-10-05T19:30:00Z","v":53945,"vw":22.673383},{"c":22.65,"h":22.675,"l":22.625,"n":863,"o":22.675,"t":"2026-10-05T19:45:00Z","v":64834,"vw":22.642619},{"c":22.65,"h":22.65,"l":22.65,"n":10,"o":22.65,"t":"2026-10-05T20:00:00Z","v":69131,"vw":22.65},{"c":22.63,"h":22.63,"l":22.63,"n":1,"o":22.63,"t":"2026-10-06T12:00:00Z","v":100,"vw":22.63},{"c":22.62,"h":22.62,"l":22.6,"n":10,"o":22.61,"t":"2026-10-06T12:30:00Z","v":1960,"vw":22.611309},{"c":22.63,"h":22.63,"l":22.63,"n":1,"o":22.63,"t":"2026-10-06T12:45:00Z","v":100,"vw":22.63},{"c":22.62,"h":22.64,"l":22.59,"n":105,"o":22.63,"t":"2026-10-06T13:30:00Z","v":10334,"vw":22.61825},{"c":22.495,"h":22.62,"l":22.48,"n":146,"o":22.62,"t":"2026-10-06T13:45:00Z","v":12790,"vw":22.542048},{"c":22.47,"h":22.58,"l":22.47,"n":391,"o":22.5,"t":"2026-10-06T14:00:00Z","v":37583,"vw":22.518163},{"c":22.49,"h":22.495,"l":22.42,"n":287,"o":22.47,"t":"2026-10-06T14:15:00Z","v":21731,"vw":22.452861},{"c":22.495,"h":22.52,"l":22.48,"n":250,"o":22.5,"t":"2026-10-06T14:30:00Z","v":15618,"vw":22.501512},{"c":22.55,"h":22.55,"l":22.495,"n":241,"o":22.5,"t":"2026-10-06T14:45:00Z","v":13171,"vw":22.506689},{"c":22.54,"h":22.57,"l":22.535,"n":221,"o":22.55,"t":"2026-10-06T15:00:00Z","v":12350,"vw":22.553466},{"c":22.62,"h":22.645,"l":22.5509,"n":360,"o":22.56,"t":"2026-10-06T15:15:00Z","v":30580,"vw":22.611225},{"c":22.615,"h":22.625,"l":22.59,"n":900,"o":22.62,"t":"2026-10-06T15:30:00Z","v":67751,"vw":22.607462},{"c":22.605,"h":22.615,"l":22.6,"n":121,"o":22.61,"t":"2026-10-06T15:45:00Z","v":7147,"vw":22.60812},{"c":22.57,"h":22.605,"l":22.565,"n":168,"o":22.605,"t":"2026-10-06T16:00:00Z","v":11184,"vw":22.5764},{"c":22.561,"h":22.565,"l":22.56,"n":88,"o":22.565,"t":"2026-10-06T16:15:00Z","v":3791,"vw":22.56413},{"c":22.53,"h":22.565,"l":22.53,"n":167,"o":22.565,"t":"2026-10-06T16:30:00Z","v":14086,"vw":22.544223},{"c":22.515,"h":22.53,"l":22.515,"n":128,"o":22.53,"t":"2026-10-06T16:45:00Z","v":5169,"vw":22.51974},{"c":22.51,"h":22.54,"l":22.51,"n":136,"o":22.52,"t":"2026-10-06T17:00:00Z","v":9595,"vw":22.52476},{"c":22.495,"h":22.515,"l":22.485,"n":291,"o":22.515,"t":"2026-10-06T17:15:00Z","v":13781,"vw":22.49405},{"c":22.485,"h":22.495,"l":22.475,"n":403,"o":22.49,"t":"2026-10-06T17:30:00Z","v":25198,"vw":22.488093},{"c":22.485,"h":22.49,"l":22.475,"n":263,"o":22.485,"t":"2026-10-06T17:45:00Z","v":16498,"vw":22.480297},{"c":22.4901,"h":22.505,"l":22.49,"n":233,"o":22.49,"t":"2026-10-06T18:00:00Z","v":15417,"vw":22.496762},{"c":22.475,"h":22.5,"l":22.465,"n":290,"o":22.495,"t":"2026-10-06T18:15:00Z","v":13719,"vw":22.476735},{"c":22.475,"h":22.485,"l":22.47,"n":92,"o":22.475,"t":"2026-10-06T18:30:00Z","v":5435,"vw":22.476694},{"c":22.485,"h":22.49,"l":22.475,"n":141,"o":22.475,"t":"2026-10-06T18:45:00Z","v":9266,"vw":22.483147},{"c":22.51,"h":22.51,"l":22.49,"n":205,"o":22.49,"t":"2026-10-06T19:00:00Z","v":11648,"vw":22.50058},{"c":22.47,"h":22.51,"l":22.47,"n":292,"o":22.505,"t":"2026-10-06T19:15:00Z","v":14488,"vw":22.494522},{"c":22.445,"h":22.475,"l":22.44,"n":681,"o":22.475,"t":"2026-10-06T19:30:00Z","v":38701,"vw":22.451589},{"c":22.42,"h":22.445,"l":22.415,"n":1666,"o":22.445,"t":"2026-10-06T19:45:00Z","v":124970,"vw":22.428919},{"c":22.42,"h":22.42,"l":22.42,"n":8,"o":22.42,"t":"2026-10-06T20:00:00Z","v":72341,"vw":22.42},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-07T10:45:00Z","v":335,"vw":22.54},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-07T11:30:00Z","v":201,"vw":22.54},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-07T11:45:00Z","v":700,"vw":22.53},{"c":22.51,"h":22.55,"l":22.45,"n":183,"o":22.5,"t":"2026-10-07T13:30:00Z","v":17938,"vw":22.49267},{"c":22.53,"h":22.53,"l":22.46,"n":110,"o":22.49,"t":"2026-10-07T13:45:00Z","v":8671,"vw":22.482965},{"c":22.6,"h":22.63,"l":22.51,"n":332,"o":22.525,"t":"2026-10-07T14:00:00Z","v":19365,"vw":22.570697},{"c":22.64,"h":22.655,"l":22.605,"n":216,"o":22.605,"t":"2026-10-07T14:15:00Z","v":15340,"vw":22.629353},{"c":22.64,"h":22.665,"l":22.62,"n":287,"o":22.64,"t":"2026-10-07T14:30:00Z","v":24029,"vw":22.637611},{"c":21.08,"h":22.62,"l":20.8,"n":8478,"o":21.4,"t":"2026-10-07T15:00:00Z","v":945268,"vw":21.13897},{"c":20.94,"h":21.32,"l":20.5,"n":8055,"o":21.11,"t":"2026-10-07T15:15:00Z","v":767895,"vw":20.902513},{"c":20.99,"h":21.03,"l":20.78,"n":2180,"o":20.93,"t":"2026-10-07T15:30:00Z","v":185495,"vw":20.906368},{"c":20.83,"h":21.01,"l":20.815,"n":819,"o":20.9999,"t":"2026-10-07T15:45:00Z","v":65570,"vw":20.906576},{"c":20.905,"h":20.915,"l":20.825,"n":383,"o":20.84,"t":"2026-10-07T16:00:00Z","v":30042,"vw":20.879295},{"c":20.905,"h":20.96,"l":20.875,"n":335,"o":20.9,"t":"2026-10-07T16:15:00Z","v":30454,"vw":20.914691},{"c":20.865,"h":20.95,"l":20.815,"n":567,"o":20.905,"t":"2026-10-07T16:30:00Z","v":46735,"vw":20.887944},{"c":20.82,"h":20.8886,"l":20.79,"n":475,"o":20.865,"t":"2026-10-07T16:45:00Z","v":35540,"vw":20.843334},{"c":20.825,"h":20.88,"l":20.82,"n":790,"o":20.82,"t":"2026-10-07T17:00:00Z","v":66454,"vw":20.850302},{"c":20.825,"h":20.9,"l":20.815,"n":587,"o":20.8399,"t":"2026-10-07T17:15:00Z","v":46083,"vw":20.852711},{"c":20.76,"h":20.845,"l":20.725,"n":867,"o":20.825,"t":"2026-10-07T17:30:00Z","v":66810,"vw":20.776978},{"c":20.71,"h":20.76,"l":20.6839,"n":597,"o":20.76,"t":"2026-10-07T17:45:00Z","v":47239,"vw":20.713621},{"c":20.735,"h":20.77,"l":20.665,"n":779,"o":20.71,"t":"2026-10-07T18:00:00Z","v":58051,"vw":20.72285},{"c":20.77,"h":20.82,"l":20.735,"n":587,"o":20.735,"t":"2026-10-07T18:15:00Z","v":54110,"vw":20.785088},{"c":20.805,"h":20.82,"l":20.74,"n":1250,"o":20.775,"t":"2026-10-07T18:30:00Z","v":130919,"vw":20.785338},{"c":20.77,"h":20.8,"l":20.755,"n":410,"o":20.8,"t":"2026-10-07T18:45:00Z","v":27884,"vw":20.772025},{"c":20.77,"h":20.79,"l":20.75,"n":492,"o":20.76,"t":"2026-10-07T19:00:00Z","v":34950,"vw":20.772192},{"c":20.86,"h":20.87,"l":20.75,"n":771,"o":20.77,"t":"2026-10-07T19:15:00Z","v":65461,"vw":20.809732},{"c":20.79,"h":20.855,"l":20.735,"n":1416,"o":20.855,"t":"2026-10-07T19:30:00Z","v":124798,"vw":20.777977},{"c":20.69,"h":20.795,"l":20.68,"n":2477,"o":20.785,"t":"2026-10-07T19:45:00Z","v":237329,"vw":20.728639},{"c":20.69,"h":20.69,"l":20.69,"n":16,"o":20.69,"t":"2026-10-07T20:00:00Z","v":81829,"vw":20.69},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-07T20:15:00Z","v":550,"vw":20.75},{"c":20.66,"h":20.7,"l":20.5,"n":6,"o":20.5,"t":"2026-10-08T08:00:00Z","v":1093,"vw":20.598006},{"c":20.61,"h":20.61,"l":20.61,"n":4,"o":20.61,"t":"2026-10-08T08:15:00Z","v":234,"vw":20.61},{"c":20.49,"h":20.55,"l":20.49,"n":6,"o":20.55,"t":"2026-10-08T08:30:00Z","v":967,"vw":20.504656},{"c":20.43,"h":20.45,"l":20.43,"n":10,"o":20.45,"t":"2026-10-08T08:45:00Z","v":1741,"vw":20.432989},{"c":20.45,"h":20.53,"l":20.45,"n":2,"o":20.53,"t":"2026-10-08T09:15:00Z","v":400,"vw":20.49},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-08T09:45:00Z","v":400,"vw":20.5},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-10-08T10:30:00Z","v":250,"vw":20.32},{"c":20.36,"h":20.75,"l":20.33,"n":59,"o":20.75,"t":"2026-10-08T11:00:00Z","v":7912,"vw":20.366456},{"c":20.32,"h":20.32,"l":20.32,"n":2,"o":20.32,"t":"2026-10-08T11:45:00Z","v":102,"vw":20.32},{"c":20.34,"h":20.34,"l":20.34,"n":1,"o":20.34,"t":"2026-10-08T12:00:00Z","v":250,"vw":20.34},{"c":20.3841,"h":20.4,"l":20.38,"n":23,"o":20.4,"t":"2026-10-08T12:30:00Z","v":9514,"vw":20.382591},{"c":20.35,"h":20.39,"l":20.35,"n":5,"o":20.39,"t":"2026-10-08T12:45:00Z","v":1661,"vw":20.375026},{"c":20.37,"h":20.38,"l":20.37,"n":3,"o":20.38,"t":"2026-10-08T13:00:00Z","v":1360,"vw":20.378462},{"c":20.31,"h":20.32,"l":20.29,"n":43,"o":20.32,"t":"2026-10-08T13:15:00Z","v":10289,"vw":20.316637},{"c":20.3287,"h":20.35,"l":20.23,"n":479,"o":20.28,"t":"2026-10-08T13:30:00Z","v":69351,"vw":20.291912},{"c":20.41,"h":20.44,"l":20.31,"n":620,"o":20.325,"t":"2026-10-08T13:45:00Z","v":65841,"vw":20.385169},{"c":20.34,"h":20.4,"l":20.3,"n":612,"o":20.4,"t":"2026-10-08T14:00:00Z","v":81556,"vw":20.35601},{"c":20.35,"h":20.415,"l":20.33,"n":828,"o":20.34,"t":"2026-10-08T14:15:00Z","v":126607,"vw":20.384106},{"c":20.44,"h":20.445,"l":20.35,"n":491,"o":20.365,"t":"2026-10-08T14:30:00Z","v":73721,"vw":20.382515},{"c":20.425,"h":20.48,"l":20.4,"n":426,"o":20.43,"t":"2026-10-08T14:45:00Z","v":56241,"vw":20.434073},{"c":20.615,"h":20.65,"l":20.415,"n":1283,"o":20.425,"t":"2026-10-08T15:00:00Z","v":164304,"vw":20.567609},{"c":20.59,"h":20.645,"l":20.575,"n":885,"o":20.605,"t":"2026-10-08T15:15:00Z","v":105675,"vw":20.606464},{"c":20.525,"h":20.605,"l":20.525,"n":717,"o":20.595,"t":"2026-10-08T15:30:00Z","v":71258,"vw":20.551059},{"c":20.525,"h":20.54,"l":20.52,"n":287,"o":20.53,"t":"2026-10-08T15:45:00Z","v":14766,"vw":20.525948},{"c":20.53,"h":20.54,"l":20.515,"n":362,"o":20.52,"t":"2026-10-08T16:00:00Z","v":14345,"vw":20.526506},{"c":20.555,"h":20.615,"l":20.525,"n":261,"o":20.525,"t":"2026-10-08T16:15:00Z","v":15097,"vw":20.569271},{"c":20.57,"h":20.57,"l":20.545,"n":162,"o":20.555,"t":"2026-10-08T16:30:00Z","v":10507,"vw":20.55197},{"c":20.705,"h":20.71,"l":20.56,"n":451,"o":20.565,"t":"2026-10-08T16:45:00Z","v":20852,"vw":20.643334},{"c":20.77,"h":20.77,"l":20.7,"n":370,"o":20.7,"t":"2026-10-08T17:00:00Z","v":27092,"vw":20.729825},{"c":20.78,"h":20.805,"l":20.76,"n":364,"o":20.765,"t":"2026-10-08T17:15:00Z","v":22517,"vw":20.782601},{"c":20.825,"h":20.825,"l":20.765,"n":242,"o":20.775,"t":"2026-10-08T17:30:00Z","v":14904,"vw":20.79287},{"c":20.825,"h":20.83,"l":20.8001,"n":318,"o":20.82,"t":"2026-10-08T17:45:00Z","v":19361,"vw":20.816359},{"c":20.795,"h":20.835,"l":20.785,"n":316,"o":20.83,"t":"2026-10-08T18:00:00Z","v":19619,"vw":20.805598},{"c":20.745,"h":20.795,"l":20.745,"n":208,"o":20.79,"t":"2026-10-08T18:15:00Z","v":17171,"vw":20.760616},{"c":20.745,"h":20.745,"l":20.71,"n":309,"o":20.74,"t":"2026-10-08T18:30:00Z","v":28133,"vw":20.727779},{"c":20.755,"h":20.765,"l":20.745,"n":241,"o":20.745,"t":"2026-10-08T18:45:00Z","v":23908,"vw":20.752989},{"c":20.805,"h":20.805,"l":20.755,"n":232,"o":20.755,"t":"2026-10-08T19:00:00Z","v":18654,"vw":20.776664},{"c":20.815,"h":20.82,"l":20.792,"n":323,"o":20.81,"t":"2026-10-08T19:15:00Z","v":28083,"vw":20.804905},{"c":20.835,"h":20.845,"l":20.815,"n":554,"o":20.815,"t":"2026-10-08T19:30:00Z","v":35224,"vw":20.829276},{"c":20.89,"h":20.89,"l":20.835,"n":1881,"o":20.835,"t":"2026-10-08T19:45:00Z","v":175646,"vw":20.863443},{"c":20.88,"h":20.88,"l":20.88,"n":11,"o":20.88,"t":"2026-10-08T20:00:00Z","v":96761,"vw":20.88},{"c":20.995,"h":20.995,"l":20.995,"n":1,"o":20.995,"t":"2026-10-09T08:30:00Z","v":250,"vw":20.995},{"c":21.05,"h":21.05,"l":21.05,"n":6,"o":21.05,"t":"2026-10-09T09:15:00Z","v":1050,"vw":21.05},{"c":21.08,"h":21.08,"l":21.08,"n":1,"o":21.08,"t":"2026-10-09T09:30:00Z","v":250,"vw":21.08},{"c":21.08,"h":21.08,"l":21.08,"n":1,"o":21.08,"t":"2026-10-09T10:00:00Z","v":525,"vw":21.08},{"c":21.03,"h":21.03,"l":20.98,"n":10,"o":20.98,"t":"2026-10-09T11:30:00Z","v":2300,"vw":21.01913},{"c":21.12,"h":21.13,"l":21.06,"n":6,"o":21.06,"t":"2026-10-09T11:45:00Z","v":2482,"vw":21.090669},{"c":20.99,"h":21.04,"l":20.99,"n":13,"o":21.03,"t":"2026-10-09T12:30:00Z","v":5021,"vw":21.031028},{"c":20.971,"h":20.971,"l":20.97,"n":2,"o":20.97,"t":"2026-10-09T12:45:00Z","v":606,"vw":20.9705},{"c":20.99,"h":20.99,"l":20.98,"n":2,"o":20.98,"t":"2026-10-09T13:00:00Z","v":600,"vw":20.985},{"c":21.03,"h":21.05,"l":21.01,"n":23,"o":21.04,"t":"2026-10-09T13:15:00Z","v":13300,"vw":21.039865},{"c":21.085,"h":21.095,"l":21,"n":694,"o":21.07,"t":"2026-10-09T13:30:00Z","v":82166,"vw":21.046125},{"c":21.18,"h":21.24,"l":21.08,"n":1125,"o":21.08,"t":"2026-10-09T13:45:00Z","v":166713,"vw":21.172033},{"c":21.235,"h":21.235,"l":21.15,"n":474,"o":21.195,"t":"2026-10-09T14:00:00Z","v":69334,"vw":21.1963},{"c":21.14,"h":21.24,"l":21.14,"n":559,"o":21.235,"t":"2026-10-09T14:15:00Z","v":53041,"vw":21.188678},{"c":21.1099,"h":21.145,"l":21.1001,"n":293,"o":21.135,"t":"2026-10-09T14:30:00Z","v":26963,"vw":21.127529},{"c":21.025,"h":21.115,"l":21.015,"n":289,"o":21.11,"t":"2026-10-09T14:45:00Z","v":30414,"vw":21.068523},{"c":21.02,"h":21.025,"l":20.985,"n":330,"o":21.02,"t":"2026-10-09T15:00:00Z","v":32674,"vw":21.009474},{"c":21.055,"h":21.065,"l":21.025,"n":407,"o":21.025,"t":"2026-10-09T15:15:00Z","v":45873,"vw":21.047443},{"c":20.95,"h":21.065,"l":20.905,"n":638,"o":21.06,"t":"2026-10-09T15:30:00Z","v":86765,"vw":20.983338},{"c":20.9503,"h":20.965,"l":20.935,"n":154,"o":20.94,"t":"2026-10-09T15:45:00Z","v":12069,"vw":20.945717},{"c":20.965,"h":20.965,"l":20.95,"n":134,"o":20.955,"t":"2026-10-09T16:00:00Z","v":6885,"vw":20.957165},{"c":20.955,"h":20.97,"l":20.955,"n":94,"o":20.965,"t":"2026-10-09T16:15:00Z","v":7756,"vw":20.965457},{"c":20.9858,"h":20.9858,"l":20.96,"n":186,"o":20.96,"t":"2026-10-09T16:30:00Z","v":10957,"vw":20.97196},{"c":20.975,"h":21,"l":20.97,"n":194,"o":20.99,"t":"2026-10-09T16:45:00Z","v":19596,"vw":20.986472},{"c":20.965,"h":20.995,"l":20.965,"n":196,"o":20.98,"t":"2026-10-09T17:00:00Z","v":18292,"vw":20.985652},{"c":20.985,"h":20.985,"l":20.9607,"n":176,"o":20.965,"t":"2026-10-09T17:15:00Z","v":21168,"vw":20.970126},{"c":20.99,"h":20.995,"l":20.985,"n":153,"o":20.985,"t":"2026-10-09T17:30:00Z","v":7384,"vw":20.991031},{"c":20.995,"h":21,"l":20.9825,"n":249,"o":20.99,"t":"2026-10-09T17:45:00Z","v":11420,"vw":20.992509},{"c":21.025,"h":21.03,"l":20.985,"n":226,"o":20.995,"t":"2026-10-09T18:00:00Z","v":15760,"vw":21.007107},{"c":21.015,"h":21.025,"l":21.005,"n":158,"o":21.025,"t":"2026-10-09T18:15:00Z","v":7350,"vw":21.012948},{"c":21.0174,"h":21.025,"l":21.01,"n":190,"o":21.01,"t":"2026-10-09T18:30:00Z","v":9178,"vw":21.017641},{"c":21.065,"h":21.065,"l":21.015,"n":318,"o":21.015,"t":"2026-10-09T18:45:00Z","v":21262,"vw":21.033865},{"c":21.08,"h":21.08,"l":21.06,"n":153,"o":21.065,"t":"2026-10-09T19:00:00Z","v":10137,"vw":21.070001},{"c":21.065,"h":21.08,"l":21.06,"n":336,"o":21.07,"t":"2026-10-09T19:15:00Z","v":26130,"vw":21.070886},{"c":21.085,"h":21.09,"l":21.065,"n":353,"o":21.065,"t":"2026-10-09T19:30:00Z","v":18525,"vw":21.076176},{"c":21.06,"h":21.085,"l":21.035,"n":998,"o":21.085,"t":"2026-10-09T19:45:00Z","v":98839,"vw":21.056505},{"c":21.06,"h":21.06,"l":21.05,"n":17,"o":21.06,"t":"2026-10-09T20:00:00Z","v":52493,"vw":21.059945},{"c":21.2,"h":21.2,"l":21.13,"n":6,"o":21.14,"t":"2026-10-12T08:00:00Z","v":1081,"vw":21.158835},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-12T08:30:00Z","v":250,"vw":21.2},{"c":21.19,"h":21.19,"l":21.19,"n":2,"o":21.19,"t":"2026-10-12T09:15:00Z","v":356,"vw":21.19},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-12T11:15:00Z","v":600,"vw":21.2},{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-10-12T12:00:00Z","v":200,"vw":21.19},{"c":21.2,"h":21.2,"l":21.19,"n":2,"o":21.19,"t":"2026-10-12T12:15:00Z","v":350,"vw":21.197143},{"c":21.17,"h":21.17,"l":21.17,"n":5,"o":21.17,"t":"2026-10-12T12:45:00Z","v":500,"vw":21.17},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-12T13:00:00Z","v":250,"vw":21.2},{"c":21.21,"h":21.21,"l":21.19,"n":10,"o":21.19,"t":"2026-10-12T13:15:00Z","v":2638,"vw":21.206107},{"c":21.19,"h":21.34,"l":21.15,"n":484,"o":21.24,"t":"2026-10-12T13:30:00Z","v":84224,"vw":21.254267},{"c":21.17,"h":21.1824,"l":21.16,"n":103,"o":21.18,"t":"2026-10-12T13:45:00Z","v":6151,"vw":21.173393},{"c":21.195,"h":21.26,"l":21.16,"n":371,"o":21.18,"t":"2026-10-12T14:00:00Z","v":45389,"vw":21.225615},{"c":21.25,"h":21.26,"l":21.18,"n":380,"o":21.18,"t":"2026-10-12T14:15:00Z","v":46738,"vw":21.227497},{"c":21.175,"h":21.26,"l":21.175,"n":237,"o":21.24,"t":"2026-10-12T14:30:00Z","v":15668,"vw":21.226379},{"c":21.14,"h":21.2,"l":21.14,"n":245,"o":21.175,"t":"2026-10-12T14:45:00Z","v":14376,"vw":21.172455},{"c":21.225,"h":21.225,"l":21.125,"n":540,"o":21.145,"t":"2026-10-12T15:00:00Z","v":71988,"vw":21.190383},{"c":21.25,"h":21.2588,"l":21.22,"n":244,"o":21.225,"t":"2026-10-12T15:15:00Z","v":26953,"vw":21.245226},{"c":21.16,"h":21.25,"l":21.14,"n":666,"o":21.25,"t":"2026-10-12T15:30:00Z","v":66711,"vw":21.165246},{"c":21.165,"h":21.17,"l":21.155,"n":164,"o":21.155,"t":"2026-10-12T15:45:00Z","v":9707,"vw":21.161526},{"c":21.19,"h":21.19,"l":21.165,"n":198,"o":21.165,"t":"2026-10-12T16:00:00Z","v":10451,"vw":21.182184},{"c":21.215,"h":21.22,"l":21.19,"n":513,"o":21.195,"t":"2026-10-12T16:15:00Z","v":25207,"vw":21.204938},{"c":21.215,"h":21.215,"l":21.2,"n":174,"o":21.21,"t":"2026-10-12T16:30:00Z","v":16917,"vw":21.211017},{"c":21.19,"h":21.215,"l":21.185,"n":167,"o":21.21,"t":"2026-10-12T16:45:00Z","v":12650,"vw":21.201218},{"c":21.19,"h":21.195,"l":21.175,"n":134,"o":21.195,"t":"2026-10-12T17:00:00Z","v":6614,"vw":21.182229},{"c":21.2,"h":21.205,"l":21.18,"n":192,"o":21.1802,"t":"2026-10-12T17:15:00Z","v":16550,"vw":21.189319},{"c":21.205,"h":21.21,"l":21.195,"n":73,"o":21.21,"t":"2026-10-12T17:30:00Z","v":2723,"vw":21.201575},{"c":21.205,"h":21.21,"l":21.2,"n":98,"o":21.205,"t":"2026-10-12T17:45:00Z","v":5575,"vw":21.205608},{"c":21.215,"h":21.2199,"l":21.2,"n":134,"o":21.21,"t":"2026-10-12T18:00:00Z","v":8060,"vw":21.210259},{"c":21.21,"h":21.225,"l":21.21,"n":126,"o":21.22,"t":"2026-10-12T18:15:00Z","v":10708,"vw":21.217199},{"c":21.185,"h":21.215,"l":21.185,"n":140,"o":21.21,"t":"2026-10-12T18:30:00Z","v":7775,"vw":21.202391},{"c":21.205,"h":21.21,"l":21.185,"n":200,"o":21.185,"t":"2026-10-12T18:45:00Z","v":8200,"vw":21.199167},{"c":21.2,"h":21.205,"l":21.19,"n":175,"o":21.205,"t":"2026-10-12T19:00:00Z","v":8199,"vw":21.197155},{"c":21.19,"h":21.205,"l":21.19,"n":153,"o":21.205,"t":"2026-10-12T19:15:00Z","v":8405,"vw":21.198393},{"c":21.22,"h":21.225,"l":21.19,"n":505,"o":21.195,"t":"2026-10-12T19:30:00Z","v":35488,"vw":21.207825},{"c":21.21,"h":21.2275,"l":21.2,"n":777,"o":21.22,"t":"2026-10-12T19:45:00Z","v":50265,"vw":21.211816},{"c":21.21,"h":21.21,"l":21.21,"n":14,"o":21.21,"t":"2026-10-12T20:00:00Z","v":42726,"vw":21.21},{"c":21.46,"h":21.46,"l":21.44,"n":4,"o":21.44,"t":"2026-10-13T08:00:00Z","v":987,"vw":21.445309},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-10-13T09:30:00Z","v":250,"vw":21.28},{"c":21.29,"h":21.29,"l":21.29,"n":4,"o":21.29,"t":"2026-10-13T10:15:00Z","v":1000,"vw":21.29},{"c":21.27,"h":21.27,"l":21.27,"n":1,"o":21.27,"t":"2026-10-13T10:45:00Z","v":100,"vw":21.27},{"c":21.24,"h":21.24,"l":21.24,"n":1,"o":21.24,"t":"2026-10-13T11:15:00Z","v":1192,"vw":21.24},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-10-13T12:30:00Z","v":700,"vw":21.38},{"c":21.36,"h":21.37,"l":21.34,"n":12,"o":21.36,"t":"2026-10-13T13:15:00Z","v":2592,"vw":21.358046},{"c":21.33,"h":21.42,"l":21.325,"n":257,"o":21.37,"t":"2026-10-13T13:30:00Z","v":28647,"vw":21.36906},{"c":21.19,"h":21.335,"l":21.175,"n":423,"o":21.33,"t":"2026-10-13T13:45:00Z","v":37062,"vw":21.231637},{"c":21.195,"h":21.24,"l":21.102,"n":512,"o":21.185,"t":"2026-10-13T14:00:00Z","v":49013,"vw":21.188342},{"c":21.235,"h":21.235,"l":21.185,"n":395,"o":21.195,"t":"2026-10-13T14:15:00Z","v":51605,"vw":21.208486},{"c":21.235,"h":21.2588,"l":21.22,"n":225,"o":21.235,"t":"2026-10-13T14:30:00Z","v":24619,"vw":21.234696},{"c":21.26,"h":21.27,"l":21.23,"n":402,"o":21.235,"t":"2026-10-13T14:45:00Z","v":57071,"vw":21.248291},{"c":21.235,"h":21.265,"l":21.225,"n":507,"o":21.26,"t":"2026-10-13T15:00:00Z","v":63111,"vw":21.245213},{"c":21.26,"h":21.26,"l":21.225,"n":423,"o":21.235,"t":"2026-10-13T15:15:00Z","v":50199,"vw":21.242389},{"c":21.215,"h":21.255,"l":21.195,"n":700,"o":21.255,"t":"2026-10-13T15:30:00Z","v":65827,"vw":21.215176},{"c":21.235,"h":21.235,"l":21.215,"n":181,"o":21.22,"t":"2026-10-13T15:45:00Z","v":8424,"vw":21.224787},{"c":21.205,"h":21.235,"l":21.205,"n":139,"o":21.23,"t":"2026-10-13T16:00:00Z","v":10498,"vw":21.218403},{"c":21.2,"h":21.205,"l":21.195,"n":122,"o":21.2,"t":"2026-10-13T16:15:00Z","v":6018,"vw":21.200333},{"c":21.225,"h":21.2285,"l":21.1914,"n":166,"o":21.1914,"t":"2026-10-13T16:30:00Z","v":10846,"vw":21.215247},{"c":21.215,"h":21.22,"l":21.205,"n":190,"o":21.22,"t":"2026-10-13T16:45:00Z","v":14469,"vw":21.212279},{"c":21.155,"h":21.215,"l":21.14,"n":331,"o":21.215,"t":"2026-10-13T17:00:00Z","v":26028,"vw":21.180383},{"c":21.105,"h":21.16,"l":21.085,"n":531,"o":21.16,"t":"2026-10-13T17:15:00Z","v":50759,"vw":21.110251},{"c":21.095,"h":21.12,"l":21.075,"n":744,"o":21.1,"t":"2026-10-13T17:30:00Z","v":43250,"vw":21.091622},{"c":21.065,"h":21.09,"l":21.06,"n":321,"o":21.09,"t":"2026-10-13T17:45:00Z","v":18403,"vw":21.074392},{"c":21.08,"h":21.09,"l":21.065,"n":477,"o":21.065,"t":"2026-10-13T18:00:00Z","v":37634,"vw":21.083412},{"c":21.075,"h":21.08,"l":21.055,"n":535,"o":21.08,"t":"2026-10-13T18:15:00Z","v":34680,"vw":21.066248},{"c":21.09,"h":21.09,"l":21.065,"n":452,"o":21.075,"t":"2026-10-13T18:30:00Z","v":27833,"vw":21.075754},{"c":21.09,"h":21.105,"l":21.085,"n":486,"o":21.09,"t":"2026-10-13T18:45:00Z","v":26694,"vw":21.093759},{"c":21.09,"h":21.105,"l":21.09,"n":435,"o":21.1,"t":"2026-10-13T19:00:00Z","v":30999,"vw":21.094331},{"c":21.08,"h":21.11,"l":21.07,"n":548,"o":21.09,"t":"2026-10-13T19:15:00Z","v":40710,"vw":21.088437},{"c":21.085,"h":21.09,"l":21.06,"n":688,"o":21.085,"t":"2026-10-13T19:30:00Z","v":50533,"vw":21.07531},{"c":21.07,"h":21.085,"l":21.06,"n":1602,"o":21.085,"t":"2026-10-13T19:45:00Z","v":136683,"vw":21.07441},{"c":21.08,"h":21.08,"l":21.07,"n":26,"o":21.07,"t":"2026-10-13T20:00:00Z","v":57717,"vw":21.079958},{"c":21.11,"h":21.11,"l":21.05,"n":2,"o":21.05,"t":"2026-10-14T08:00:00Z","v":948,"vw":21.08},{"c":21.09,"h":21.1,"l":21.09,"n":3,"o":21.1,"t":"2026-10-14T08:15:00Z","v":550,"vw":21.095},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-10-14T08:30:00Z","v":250,"vw":21.03},{"c":21.18,"h":21.18,"l":21.1,"n":18,"o":21.1,"t":"2026-10-14T08:45:00Z","v":8610,"vw":21.123194},{"c":21.24,"h":21.24,"l":21.24,"n":1,"o":21.24,"t":"2026-10-14T09:30:00Z","v":356,"vw":21.24},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-10-14T09:45:00Z","v":200,"vw":21.23},{"c":21.24,"h":21.27,"l":21.22,"n":25,"o":21.27,"t":"2026-10-14T11:00:00Z","v":6743,"vw":21.253208},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-10-14T11:45:00Z","v":500,"vw":21.22},{"c":21.3,"h":21.31,"l":21.29,"n":18,"o":21.3,"t":"2026-10-14T12:15:00Z","v":1720,"vw":21.297022},{"c":21.2,"h":21.26,"l":21.2,"n":5,"o":21.26,"t":"2026-10-14T12:30:00Z","v":2110,"vw":21.211483},{"c":21.21,"h":21.21,"l":21.21,"n":5,"o":21.21,"t":"2026-10-14T12:45:00Z","v":1100,"vw":21.21},{"c":21.22,"h":21.238,"l":21.17,"n":14,"o":21.17,"t":"2026-10-14T13:15:00Z","v":4518,"vw":21.205375},{"c":21.18,"h":21.28,"l":21.18,"n":397,"o":21.22,"t":"2026-10-14T13:30:00Z","v":57670,"vw":21.231182},{"c":21.19,"h":21.22,"l":21.16,"n":323,"o":21.19,"t":"2026-10-14T13:45:00Z","v":22465,"vw":21.188839},{"c":21.24,"h":21.28,"l":21.14,"n":480,"o":21.16,"t":"2026-10-14T14:00:00Z","v":71871,"vw":21.2156},{"c":21.265,"h":21.28,"l":21.22,"n":321,"o":21.24,"t":"2026-10-14T14:15:00Z","v":33013,"vw":21.246865},{"c":21.295,"h":21.31,"l":21.25,"n":305,"o":21.26,"t":"2026-10-14T14:30:00Z","v":34373,"vw":21.281298},{"c":21.19,"h":21.32,"l":21.175,"n":354,"o":21.305,"t":"2026-10-14T14:45:00Z","v":43331,"vw":21.249767},{"c":21.17,"h":21.215,"l":21.16,"n":247,"o":21.19,"t":"2026-10-14T15:00:00Z","v":25254,"vw":21.186398},{"c":21.27,"h":21.29,"l":21.17,"n":496,"o":21.175,"t":"2026-10-14T15:15:00Z","v":57833,"vw":21.234436},{"c":21.3511,"h":21.36,"l":21.195,"n":571,"o":21.26,"t":"2026-10-14T15:30:00Z","v":51807,"vw":21.254529},{"c":21.345,"h":21.37,"l":21.345,"n":119,"o":21.355,"t":"2026-10-14T15:45:00Z","v":7150,"vw":21.357007},{"c":21.365,"h":21.375,"l":21.345,"n":285,"o":21.345,"t":"2026-10-14T16:00:00Z","v":19941,"vw":21.365975},{"c":21.375,"h":21.38,"l":21.355,"n":387,"o":21.355,"t":"2026-10-14T16:15:00Z","v":13226,"vw":21.368329},{"c":21.355,"h":21.4,"l":21.335,"n":277,"o":21.38,"t":"2026-10-14T16:30:00Z","v":19787,"vw":21.378149},{"c":21.345,"h":21.355,"l":21.34,"n":128,"o":21.355,"t":"2026-10-14T16:45:00Z","v":7513,"vw":21.349211},{"c":21.36,"h":21.365,"l":21.33,"n":222,"o":21.345,"t":"2026-10-14T17:00:00Z","v":13520,"vw":21.343127},{"c":21.395,"h":21.4,"l":21.36,"n":225,"o":21.36,"t":"2026-10-14T17:15:00Z","v":10936,"vw":21.382988},{"c":21.395,"h":21.405,"l":21.39,"n":168,"o":21.395,"t":"2026-10-14T17:30:00Z","v":13130,"vw":21.396626},{"c":21.4214,"h":21.44,"l":21.38,"n":637,"o":21.395,"t":"2026-10-14T17:45:00Z","v":39471,"vw":21.409845},{"c":21.475,"h":21.475,"l":21.425,"n":800,"o":21.425,"t":"2026-10-14T18:00:00Z","v":31412,"vw":21.448943},{"c":21.47,"h":21.49,"l":21.465,"n":329,"o":21.48,"t":"2026-10-14T18:15:00Z","v":18490,"vw":21.479434},{"c":21.475,"h":21.48,"l":21.46,"n":207,"o":21.465,"t":"2026-10-14T18:30:00Z","v":18618,"vw":21.472447},{"c":21.5,"h":21.5,"l":21.47,"n":701,"o":21.47,"t":"2026-10-14T18:45:00Z","v":30985,"vw":21.49196},{"c":21.535,"h":21.5388,"l":21.49,"n":901,"o":21.5,"t":"2026-10-14T19:00:00Z","v":42564,"vw":21.511339},{"c":21.535,"h":21.55,"l":21.5313,"n":640,"o":21.534,"t":"2026-10-14T19:15:00Z","v":49975,"vw":21.542508},{"c":21.495,"h":21.535,"l":21.48,"n":878,"o":21.53,"t":"2026-10-14T19:30:00Z","v":64464,"vw":21.506098},{"c":21.55,"h":21.59,"l":21.49,"n":3135,"o":21.495,"t":"2026-10-14T19:45:00Z","v":255676,"vw":21.555227},{"c":21.54,"h":21.54,"l":21.54,"n":14,"o":21.54,"t":"2026-10-14T20:00:00Z","v":115906,"vw":21.54},{"c":21.54,"h":21.54,"l":21.54,"n":1,"o":21.54,"t":"2026-10-14T20:15:00Z","v":7256,"vw":21.54},{"c":21.8189,"h":21.8189,"l":21.8189,"n":1,"o":21.8189,"t":"2026-10-14T22:30:00Z","v":100,"vw":21.8189},{"c":21.74,"h":21.75,"l":21.74,"n":4,"o":21.75,"t":"2026-10-15T08:00:00Z","v":843,"vw":21.7475},{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-10-15T10:15:00Z","v":348,"vw":21.89},{"c":21.91,"h":21.91,"l":21.91,"n":4,"o":21.91,"t":"2026-10-15T11:00:00Z","v":1000,"vw":21.91},{"c":21.95,"h":21.95,"l":21.94,"n":2,"o":21.94,"t":"2026-10-15T11:45:00Z","v":600,"vw":21.946517},{"c":21.85,"h":22.03,"l":21.85,"n":652,"o":21.99,"t":"2026-10-15T13:30:00Z","v":60076,"vw":21.939324},{"c":22.04,"h":22.06,"l":21.84,"n":489,"o":21.84,"t":"2026-10-15T13:45:00Z","v":67725,"vw":21.956242},{"c":22.115,"h":22.12,"l":22.03,"n":554,"o":22.03,"t":"2026-10-15T14:00:00Z","v":66524,"vw":22.083145},{"c":22.09,"h":22.125,"l":22.07,"n":495,"o":22.11,"t":"2026-10-15T14:15:00Z","v":46149,"vw":22.098403},{"c":22.195,"h":22.225,"l":22.095,"n":1245,"o":22.095,"t":"2026-10-15T14:30:00Z","v":156664,"vw":22.178867},{"c":22.205,"h":22.28,"l":22.18,"n":965,"o":22.185,"t":"2026-10-15T14:45:00Z","v":105601,"vw":22.223654},{"c":22.18,"h":22.24,"l":22.145,"n":1766,"o":22.2,"t":"2026-10-15T15:00:00Z","v":201934,"vw":22.207464},{"c":22.14,"h":22.175,"l":22.11,"n":1519,"o":22.17,"t":"2026-10-15T15:15:00Z","v":151263,"vw":22.138295},{"c":22.135,"h":22.16,"l":22.12,"n":1221,"o":22.145,"t":"2026-10-15T15:30:00Z","v":99057,"vw":22.140875},{"c":22.12,"h":22.145,"l":22.115,"n":296,"o":22.135,"t":"2026-10-15T15:45:00Z","v":15247,"vw":22.130777},{"c":22.095,"h":22.12,"l":22.09,"n":203,"o":22.12,"t":"2026-10-15T16:00:00Z","v":18478,"vw":22.103925},{"c":22.16,"h":22.16,"l":22.093604,"n":130,"o":22.095,"t":"2026-10-15T16:15:00Z","v":20094,"vw":22.124412},{"c":22.145,"h":22.165,"l":22.1412,"n":146,"o":22.16,"t":"2026-10-15T16:30:00Z","v":8898,"vw":22.153168},{"c":22.15,"h":22.15,"l":22.125,"n":220,"o":22.14,"t":"2026-10-15T16:45:00Z","v":52738,"vw":22.139094},{"c":22.125,"h":22.1599,"l":22.12,"n":195,"o":22.145,"t":"2026-10-15T17:00:00Z","v":13599,"vw":22.142575},{"c":22.115,"h":22.1286,"l":22.115,"n":112,"o":22.125,"t":"2026-10-15T17:15:00Z","v":5692,"vw":22.118303},{"c":22.11,"h":22.125,"l":22.105,"n":130,"o":22.115,"t":"2026-10-15T17:30:00Z","v":6909,"vw":22.116797},{"c":22.145,"h":22.145,"l":22.1,"n":236,"o":22.11,"t":"2026-10-15T17:45:00Z","v":12984,"vw":22.12023},{"c":22.145,"h":22.15,"l":22.13,"n":266,"o":22.145,"t":"2026-10-15T18:00:00Z","v":11183,"vw":22.140508},{"c":22.14,"h":22.155,"l":22.13,"n":253,"o":22.145,"t":"2026-10-15T18:15:00Z","v":26170,"vw":22.146424},{"c":22.1301,"h":22.155,"l":22.13,"n":270,"o":22.135,"t":"2026-10-15T18:30:00Z","v":16760,"vw":22.143635},{"c":22.13,"h":22.145,"l":22.1201,"n":175,"o":22.135,"t":"2026-10-15T18:45:00Z","v":9239,"vw":22.13385},{"c":22.125,"h":22.145,"l":22.12,"n":272,"o":22.125,"t":"2026-10-15T19:00:00Z","v":13952,"vw":22.129831},{"c":22.11,"h":22.125,"l":22.105,"n":174,"o":22.115,"t":"2026-10-15T19:15:00Z","v":7903,"vw":22.115881},{"c":22.125,"h":22.13,"l":22.095,"n":580,"o":22.11,"t":"2026-10-15T19:30:00Z","v":35990,"vw":22.10878},{"c":22.115,"h":22.135,"l":22.105,"n":1775,"o":22.125,"t":"2026-10-15T19:45:00Z","v":159777,"vw":22.114705},{"c":22.13,"h":22.13,"l":22.13,"n":11,"o":22.13,"t":"2026-10-15T20:00:00Z","v":45686,"vw":22.13},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-16T08:15:00Z","v":250,"vw":22.27},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-16T11:45:00Z","v":500,"vw":22.22},{"c":22.25,"h":22.25,"l":22.24,"n":2,"o":22.24,"t":"2026-10-16T13:00:00Z","v":286,"vw":22.244126},{"c":22.23,"h":22.27,"l":22.22,"n":53,"o":22.26,"t":"2026-10-16T13:15:00Z","v":3388,"vw":22.227104},{"c":22.3,"h":22.345,"l":22.28,"n":190,"o":22.28,"t":"2026-10-16T13:30:00Z","v":22218,"vw":22.292586},{"c":22.33,"h":22.35,"l":22.26,"n":137,"o":22.27,"t":"2026-10-16T13:45:00Z","v":10324,"vw":22.303295},{"c":22.32,"h":22.36,"l":22.315,"n":297,"o":22.34,"t":"2026-10-16T14:00:00Z","v":22426,"vw":22.340292},{"c":22.29,"h":22.34,"l":22.29,"n":310,"o":22.31,"t":"2026-10-16T14:15:00Z","v":16167,"vw":22.311255},{"c":22.265,"h":22.31,"l":22.265,"n":237,"o":22.3,"t":"2026-10-16T14:30:00Z","v":14354,"vw":22.283734},{"c":22.33,"h":22.38,"l":22.26,"n":266,"o":22.26,"t":"2026-10-16T14:45:00Z","v":13711,"vw":22.33445},{"c":22.37,"h":22.38,"l":22.33,"n":286,"o":22.34,"t":"2026-10-16T15:00:00Z","v":18379,"vw":22.352268},{"c":22.32,"h":22.37,"l":22.305,"n":669,"o":22.36,"t":"2026-10-16T15:15:00Z","v":43759,"vw":22.326109},{"c":22.26,"h":22.31,"l":22.25,"n":1150,"o":22.31,"t":"2026-10-16T15:30:00Z","v":73538,"vw":22.268724},{"c":22.23,"h":22.27,"l":22.23,"n":153,"o":22.26,"t":"2026-10-16T15:45:00Z","v":8240,"vw":22.253606},{"c":22.23,"h":22.235,"l":22.19,"n":150,"o":22.225,"t":"2026-10-16T16:00:00Z","v":7468,"vw":22.220527},{"c":22.235,"h":22.24,"l":22.225,"n":159,"o":22.23,"t":"2026-10-16T16:15:00Z","v":8420,"vw":22.231312},{"c":22.205,"h":22.245,"l":22.195,"n":281,"o":22.235,"t":"2026-10-16T16:30:00Z","v":27151,"vw":22.21967},{"c":22.2,"h":22.21,"l":22.1801,"n":176,"o":22.205,"t":"2026-10-16T16:45:00Z","v":10331,"vw":22.201469},{"c":22.165,"h":22.2,"l":22.16,"n":228,"o":22.2,"t":"2026-10-16T17:00:00Z","v":11976,"vw":22.169878},{"c":22.14,"h":22.16,"l":22.14,"n":324,"o":22.16,"t":"2026-10-16T17:15:00Z","v":16517,"vw":22.15018},{"c":22.17,"h":22.175,"l":22.135,"n":206,"o":22.14,"t":"2026-10-16T17:30:00Z","v":9912,"vw":22.151635},{"c":22.14,"h":22.17,"l":22.135,"n":175,"o":22.16,"t":"2026-10-16T17:45:00Z","v":5557,"vw":22.150228},{"c":22.11,"h":22.14,"l":22.11,"n":111,"o":22.135,"t":"2026-10-16T18:00:00Z","v":7333,"vw":22.123541},{"c":22.125,"h":22.125,"l":22.105,"n":201,"o":22.1127,"t":"2026-10-16T18:15:00Z","v":13224,"vw":22.115102},{"c":22.1213,"h":22.13,"l":22.115,"n":176,"o":22.125,"t":"2026-10-16T18:30:00Z","v":8264,"vw":22.124864},{"c":22.125,"h":22.135,"l":22.11,"n":151,"o":22.13,"t":"2026-10-16T18:45:00Z","v":9247,"vw":22.120157},{"c":22.155,"h":22.155,"l":22.125,"n":257,"o":22.125,"t":"2026-10-16T19:00:00Z","v":10422,"vw":22.14176},{"c":22.14,"h":22.155,"l":22.14,"n":187,"o":22.15,"t":"2026-10-16T19:15:00Z","v":12595,"vw":22.147464},{"c":22.125,"h":22.145,"l":22.115,"n":354,"o":22.135,"t":"2026-10-16T19:30:00Z","v":20004,"vw":22.130103},{"c":22.17,"h":22.17,"l":22.1101,"n":1476,"o":22.13,"t":"2026-10-16T19:45:00Z","v":111761,"vw":22.150433},{"c":22.17,"h":22.17,"l":22.17,"n":6,"o":22.17,"t":"2026-10-16T20:00:00Z","v":72435,"vw":22.17},{"c":22.2,"h":22.2,"l":22.2,"n":4,"o":22.2,"t":"2026-10-16T23:45:00Z","v":184,"vw":22.2},{"c":22.04,"h":22.14,"l":21.93,"n":11,"o":21.93,"t":"2026-10-19T08:00:00Z","v":3007,"vw":22.020568},{"c":21.97,"h":21.97,"l":21.97,"n":1,"o":21.97,"t":"2026-10-19T08:30:00Z","v":100,"vw":21.97},{"c":21.98,"h":21.98,"l":21.98,"n":3,"o":21.98,"t":"2026-10-19T08:45:00Z","v":600,"vw":21.98},{"c":21.94,"h":21.97,"l":21.94,"n":4,"o":21.97,"t":"2026-10-19T09:00:00Z","v":676,"vw":21.957245},{"c":21.95,"h":21.95,"l":21.95,"n":10,"o":21.95,"t":"2026-10-19T09:30:00Z","v":2338,"vw":21.95},{"c":21.92,"h":21.92,"l":21.92,"n":1,"o":21.92,"t":"2026-10-19T10:30:00Z","v":100,"vw":21.92},{"c":22.07,"h":22.07,"l":22.055,"n":2,"o":22.055,"t":"2026-10-19T11:45:00Z","v":350,"vw":22.059286},{"c":22.01,"h":22.01,"l":22.01,"n":1,"o":22.01,"t":"2026-10-19T12:15:00Z","v":1100,"vw":22.01},{"c":21.91,"h":21.98,"l":21.91,"n":2,"o":21.98,"t":"2026-10-19T12:30:00Z","v":1131,"vw":21.971892},{"c":21.92,"h":21.92,"l":21.92,"n":1,"o":21.92,"t":"2026-10-19T12:45:00Z","v":201,"vw":21.92},{"c":21.94,"h":21.94,"l":21.93,"n":3,"o":21.93,"t":"2026-10-19T13:00:00Z","v":460,"vw":21.935556},{"c":21.92,"h":21.99,"l":21.84,"n":265,"o":21.88,"t":"2026-10-19T13:30:00Z","v":37098,"vw":21.905068},{"c":21.99,"h":21.99,"l":21.91,"n":182,"o":21.93,"t":"2026-10-19T13:45:00Z","v":15777,"vw":21.94951},{"c":21.91,"h":21.96,"l":21.905,"n":273,"o":21.96,"t":"2026-10-19T14:00:00Z","v":23908,"vw":21.935126},{"c":21.9,"h":21.93,"l":21.88,"n":263,"o":21.91,"t":"2026-10-19T14:15:00Z","v":24069,"vw":21.906054},{"c":21.85,"h":21.915,"l":21.83,"n":298,"o":21.9,"t":"2026-10-19T14:30:00Z","v":28613,"vw":21.88078},{"c":21.885,"h":21.895,"l":21.815,"n":367,"o":21.84,"t":"2026-10-19T14:45:00Z","v":34413,"vw":21.847586},{"c":21.895,"h":21.9,"l":21.86,"n":242,"o":21.89,"t":"2026-10-19T15:00:00Z","v":20462,"vw":21.87979},{"c":21.97,"h":22.01,"l":21.89,"n":529,"o":21.895,"t":"2026-10-19T15:15:00Z","v":61726,"vw":21.955583},{"c":21.925,"h":21.975,"l":21.925,"n":306,"o":21.975,"t":"2026-10-19T15:30:00Z","v":24981,"vw":21.948352},{"c":21.92,"h":21.935,"l":21.915,"n":105,"o":21.93,"t":"2026-10-19T15:45:00Z","v":4864,"vw":21.921292},{"c":21.915,"h":21.92,"l":21.89,"n":124,"o":21.915,"t":"2026-10-19T16:00:00Z","v":7499,"vw":21.90424},{"c":21.93,"h":21.93,"l":21.91,"n":67,"o":21.915,"t":"2026-10-19T16:15:00Z","v":4287,"vw":21.920481},{"c":21.92,"h":21.94,"l":21.92,"n":98,"o":21.93,"t":"2026-10-19T16:30:00Z","v":8901,"vw":21.932094},{"c":21.935,"h":21.935,"l":21.915,"n":75,"o":21.925,"t":"2026-10-19T16:45:00Z","v":4562,"vw":21.921836},{"c":21.915,"h":21.93,"l":21.91,"n":76,"o":21.93,"t":"2026-10-19T17:00:00Z","v":7106,"vw":21.917203},{"c":21.945,"h":21.945,"l":21.91,"n":322,"o":21.91,"t":"2026-10-19T17:15:00Z","v":18088,"vw":21.928903},{"c":21.95,"h":21.955,"l":21.935,"n":151,"o":21.945,"t":"2026-10-19T17:30:00Z","v":15475,"vw":21.941992},{"c":21.955,"h":21.9599,"l":21.944,"n":182,"o":21.95,"t":"2026-10-19T17:45:00Z","v":10009,"vw":21.948704},{"c":21.95,"h":21.9551,"l":21.945,"n":140,"o":21.955,"t":"2026-10-19T18:00:00Z","v":8916,"vw":21.949508},{"c":21.955,"h":21.96,"l":21.955,"n":54,"o":21.96,"t":"2026-10-19T18:15:00Z","v":4396,"vw":21.955985},{"c":21.9501,"h":21.96,"l":21.945,"n":183,"o":21.9551,"t":"2026-10-19T18:30:00Z","v":11651,"vw":21.95275},{"c":21.95,"h":21.96,"l":21.94,"n":132,"o":21.955,"t":"2026-10-19T18:45:00Z","v":5336,"vw":21.954104},{"c":21.935,"h":21.95,"l":21.93,"n":85,"o":21.95,"t":"2026-10-19T19:00:00Z","v":3757,"vw":21.941594},{"c":21.915,"h":21.94,"l":21.91,"n":127,"o":21.935,"t":"2026-10-19T19:15:00Z","v":4737,"vw":21.925155},{"c":21.925,"h":21.93,"l":21.915,"n":196,"o":21.915,"t":"2026-10-19T19:30:00Z","v":12597,"vw":21.922622},{"c":21.93,"h":21.995,"l":21.92,"n":1286,"o":21.925,"t":"2026-10-19T19:45:00Z","v":91404,"vw":21.947255},{"c":21.94,"h":21.94,"l":21.94,"n":16,"o":21.94,"t":"2026-10-19T20:00:00Z","v":46838,"vw":21.94},{"c":22.21,"h":22.21,"l":22.1,"n":15,"o":22.11,"t":"2026-10-20T08:00:00Z","v":3391,"vw":22.1702},{"c":22.19,"h":22.19,"l":22.19,"n":4,"o":22.19,"t":"2026-10-20T09:45:00Z","v":1000,"vw":22.19},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-20T10:15:00Z","v":130,"vw":22.2},{"c":22.23,"h":22.23,"l":22.2,"n":3,"o":22.2,"t":"2026-10-20T11:45:00Z","v":1100,"vw":22.216364},{"c":22.23,"h":22.23,"l":22.23,"n":8,"o":22.23,"t":"2026-10-20T13:15:00Z","v":813,"vw":22.23},{"c":22.27,"h":22.32,"l":22.22,"n":300,"o":22.23,"t":"2026-10-20T13:30:00Z","v":42355,"vw":22.252869},{"c":22.205,"h":22.31,"l":22.2,"n":251,"o":22.28,"t":"2026-10-20T13:45:00Z","v":14818,"vw":22.260173},{"c":22.13,"h":22.2,"l":22.1,"n":267,"o":22.2,"t":"2026-10-20T14:00:00Z","v":19037,"vw":22.151523},{"c":22.19,"h":22.21,"l":22.12,"n":295,"o":22.12,"t":"2026-10-20T14:15:00Z","v":13847,"vw":22.174514},{"c":22.24,"h":22.25,"l":22.19,"n":272,"o":22.2,"t":"2026-10-20T14:30:00Z","v":15539,"vw":22.216303},{"c":22.175,"h":22.28,"l":22.15,"n":481,"o":22.24,"t":"2026-10-20T14:45:00Z","v":38469,"vw":22.203161},{"c":22.145,"h":22.205,"l":22.145,"n":317,"o":22.175,"t":"2026-10-20T15:00:00Z","v":24775,"vw":22.178191},{"c":22.12,"h":22.155,"l":22.11,"n":307,"o":22.145,"t":"2026-10-20T15:15:00Z","v":23155,"vw":22.131216},{"c":22.21,"h":22.21,"l":22.105,"n":443,"o":22.125,"t":"2026-10-20T15:30:00Z","v":50757,"vw":22.140782},{"c":22.205,"h":22.22,"l":22.2,"n":152,"o":22.2,"t":"2026-10-20T15:45:00Z","v":6374,"vw":22.204672},{"c":21.225,"h":22.2,"l":21.15,"n":24586,"o":22.2,"t":"2026-10-20T16:00:00Z","v":2824431,"vw":21.605766},{"c":21.065,"h":21.34,"l":20.9101,"n":6913,"o":21.23,"t":"2026-10-20T16:15:00Z","v":759719,"vw":21.10501},{"c":21.335,"h":21.36,"l":20.985,"n":2901,"o":21.065,"t":"2026-10-20T16:30:00Z","v":303846,"vw":21.211539},{"c":21.45,"h":21.4699,"l":21.31,"n":1640,"o":21.33,"t":"2026-10-20T16:45:00Z","v":149609,"vw":21.39953},{"c":21.4314,"h":21.5,"l":21.4,"n":1031,"o":21.44,"t":"2026-10-20T17:00:00Z","v":96349,"vw":21.444487},{"c":21.415,"h":21.44,"l":21.405,"n":403,"o":21.435,"t":"2026-10-20T17:15:00Z","v":31476,"vw":21.422721},{"c":21.44,"h":21.52,"l":21.415,"n":633,"o":21.415,"t":"2026-10-20T17:30:00Z","v":51609,"vw":21.46834},{"c":21.43,"h":21.67,"l":21.425,"n":3732,"o":21.455,"t":"2026-10-20T17:45:00Z","v":392118,"vw":21.508225},{"c":21.44,"h":21.48,"l":21.41,"n":1010,"o":21.435,"t":"2026-10-20T18:00:00Z","v":107418,"vw":21.446895},{"c":21.32,"h":21.475,"l":21.24,"n":2232,"o":21.44,"t":"2026-10-20T18:15:00Z","v":217859,"vw":21.328808},{"c":21.325,"h":21.365,"l":21.3,"n":868,"o":21.32,"t":"2026-10-20T18:30:00Z","v":67237,"vw":21.325357},{"c":21.305,"h":21.345,"l":21.235,"n":1121,"o":21.335,"t":"2026-10-20T18:45:00Z","v":100448,"vw":21.303099},{"c":21.37,"h":21.4,"l":21.3,"n":1002,"o":21.305,"t":"2026-10-20T19:00:00Z","v":87104,"vw":21.347152},{"c":21.4,"h":21.42,"l":21.355,"n":1297,"o":21.365,"t":"2026-10-20T19:15:00Z","v":142934,"vw":21.381296},{"c":21.445,"h":21.485,"l":21.4,"n":1527,"o":21.405,"t":"2026-10-20T19:30:00Z","v":156025,"vw":21.45471},{"c":21.405,"h":21.48,"l":21.37,"n":3237,"o":21.445,"t":"2026-10-20T19:45:00Z","v":324382,"vw":21.423601},{"c":21.269,"h":21.41,"l":21.269,"n":31,"o":21.41,"t":"2026-10-20T20:00:00Z","v":133087,"vw":21.40911},{"c":21.26,"h":21.26,"l":21.26,"n":3,"o":21.26,"t":"2026-10-20T20:15:00Z","v":309,"vw":21.26},{"c":21.55,"h":21.55,"l":21.55,"n":2,"o":21.55,"t":"2026-10-20T22:30:00Z","v":199,"vw":21.55},{"c":21.57,"h":21.7,"l":21.18,"n":95,"o":21.64,"t":"2026-10-21T08:00:00Z","v":23470,"vw":21.442184},{"c":21.58,"h":21.58,"l":21.58,"n":2,"o":21.58,"t":"2026-10-21T08:15:00Z","v":350,"vw":21.58},{"c":21.62,"h":21.62,"l":21.57,"n":7,"o":21.57,"t":"2026-10-21T08:30:00Z","v":1100,"vw":21.596818},{"c":21.58,"h":21.59,"l":21.58,"n":3,"o":21.59,"t":"2026-10-21T08:45:00Z","v":400,"vw":21.583939},{"c":21.69,"h":21.69,"l":21.655,"n":6,"o":21.655,"t":"2026-10-21T09:45:00Z","v":850,"vw":21.685882},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-10-21T10:00:00Z","v":100,"vw":21.71},{"c":21.72,"h":21.72,"l":21.68,"n":12,"o":21.7,"t":"2026-10-21T10:30:00Z","v":5830,"vw":21.695761},{"c":21.69,"h":21.69,"l":21.69,"n":3,"o":21.69,"t":"2026-10-21T10:45:00Z","v":600,"vw":21.69},{"c":21.63,"h":21.65,"l":21.63,"n":8,"o":21.65,"t":"2026-10-21T11:00:00Z","v":3922,"vw":21.647959},{"c":21.59,"h":21.59,"l":21.59,"n":4,"o":21.59,"t":"2026-10-21T11:15:00Z","v":1090,"vw":21.59},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-10-21T11:45:00Z","v":130,"vw":21.59},{"c":21.69,"h":21.69,"l":21.63,"n":3,"o":21.63,"t":"2026-10-21T12:00:00Z","v":1600,"vw":21.64625},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-10-21T12:15:00Z","v":1100,"vw":21.68},{"c":21.71,"h":21.71,"l":21.71,"n":3,"o":21.71,"t":"2026-10-21T12:30:00Z","v":600,"vw":21.71},{"c":21.72,"h":21.72,"l":21.69,"n":25,"o":21.69,"t":"2026-10-21T13:00:00Z","v":1058,"vw":21.71384},{"c":21.55,"h":21.62,"l":21.55,"n":42,"o":21.62,"t":"2026-10-21T13:15:00Z","v":6353,"vw":21.611527},{"c":21.63,"h":21.67,"l":21.53,"n":573,"o":21.54,"t":"2026-10-21T13:30:00Z","v":76486,"vw":21.592046},{"c":21.58,"h":21.67,"l":21.58,"n":502,"o":21.622,"t":"2026-10-21T13:45:00Z","v":46277,"vw":21.628016},{"c":21.5411,"h":21.59,"l":21.45,"n":775,"o":21.575,"t":"2026-10-21T14:00:00Z","v":92595,"vw":21.5116},{"c":21.59,"h":21.595,"l":21.505,"n":1190,"o":21.55,"t":"2026-10-21T14:15:00Z","v":77207,"vw":21.541993},{"c":21.56,"h":21.635,"l":21.545,"n":431,"o":21.59,"t":"2026-10-21T14:30:00Z","v":45386,"vw":21.600033},{"c":21.56,"h":21.605,"l":21.545,"n":564,"o":21.565,"t":"2026-10-21T14:45:00Z","v":61369,"vw":21.577668},{"c":21.6,"h":21.63,"l":21.545,"n":580,"o":21.555,"t":"2026-10-21T15:00:00Z","v":70185,"vw":21.574373},{"c":21.6,"h":21.605,"l":21.56,"n":578,"o":21.6,"t":"2026-10-21T15:15:00Z","v":77393,"vw":21.581024},{"c":21.59,"h":21.605,"l":21.55,"n":389,"o":21.595,"t":"2026-10-21T15:30:00Z","v":43690,"vw":21.584332},{"c":21.605,"h":21.605,"l":21.584,"n":179,"o":21.595,"t":"2026-10-21T15:45:00Z","v":14212,"vw":21.595187},{"c":21.61,"h":21.65,"l":21.605,"n":370,"o":21.605,"t":"2026-10-21T16:00:00Z","v":25556,"vw":21.625705},{"c":21.645,"h":21.645,"l":21.62,"n":203,"o":21.62,"t":"2026-10-21T16:15:00Z","v":9423,"vw":21.628192},{"c":21.59,"h":21.644,"l":21.585,"n":271,"o":21.644,"t":"2026-10-21T16:30:00Z","v":18747,"vw":21.618285},{"c":21.605,"h":21.615,"l":21.59,"n":201,"o":21.5999,"t":"2026-10-21T16:45:00Z","v":8787,"vw":21.600167},{"c":21.585,"h":21.6,"l":21.575,"n":201,"o":21.6,"t":"2026-10-21T17:00:00Z","v":13696,"vw":21.586257},{"c":21.59,"h":21.595,"l":21.57,"n":211,"o":21.58,"t":"2026-10-21T17:15:00Z","v":14097,"vw":21.584381},{"c":21.58,"h":21.5899,"l":21.575,"n":125,"o":21.585,"t":"2026-10-21T17:30:00Z","v":14361,"vw":21.576843},{"c":21.585,"h":21.6,"l":21.585,"n":181,"o":21.59,"t":"2026-10-21T17:45:00Z","v":8934,"vw":21.591282},{"c":21.595,"h":21.6,"l":21.58,"n":110,"o":21.59,"t":"2026-10-21T18:00:00Z","v":4211,"vw":21.593116},{"c":21.585,"h":21.595,"l":21.58,"n":160,"o":21.595,"t":"2026-10-21T18:15:00Z","v":7981,"vw":21.58681},{"c":21.59,"h":21.6,"l":21.57,"n":195,"o":21.58,"t":"2026-10-21T18:30:00Z","v":17160,"vw":21.588704},{"c":21.515,"h":21.595,"l":21.515,"n":371,"o":21.595,"t":"2026-10-21T18:45:00Z","v":26733,"vw":21.56299},{"c":21.495,"h":21.51,"l":21.475,"n":406,"o":21.51,"t":"2026-10-21T19:00:00Z","v":38337,"vw":21.494135},{"c":21.51,"h":21.515,"l":21.48,"n":430,"o":21.5,"t":"2026-10-21T19:15:00Z","v":34353,"vw":21.49932},{"c":21.53,"h":21.53,"l":21.49,"n":482,"o":21.505,"t":"2026-10-21T19:30:00Z","v":41530,"vw":21.506688},{"c":21.555,"h":21.575,"l":21.525,"n":1207,"o":21.525,"t":"2026-10-21T19:45:00Z","v":131655,"vw":21.556112},{"c":21.56,"h":21.56,"l":21.56,"n":26,"o":21.56,"t":"2026-10-21T20:00:00Z","v":64824,"vw":21.56},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-10-21T23:15:00Z","v":299,"vw":21.71},{"c":21.61,"h":21.73,"l":21.57,"n":8,"o":21.61,"t":"2026-10-22T08:00:00Z","v":2285,"vw":21.608643},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-22T09:30:00Z","v":100,"vw":21.65},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-22T10:45:00Z","v":100,"vw":21.58},{"c":21.5549,"h":21.5549,"l":21.5549,"n":1,"o":21.5549,"t":"2026-10-22T12:15:00Z","v":500,"vw":21.5549},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-10-22T13:15:00Z","v":100,"vw":21.59},{"c":21.64,"h":21.68,"l":21.57,"n":166,"o":21.59,"t":"2026-10-22T13:30:00Z","v":24882,"vw":21.597086},{"c":21.68,"h":21.695,"l":21.65,"n":124,"o":21.65,"t":"2026-10-22T13:45:00Z","v":8339,"vw":21.660894},{"c":21.745,"h":21.785,"l":21.69,"n":309,"o":21.69,"t":"2026-10-22T14:00:00Z","v":22947,"vw":21.748878},{"c":21.92,"h":21.945,"l":21.74,"n":469,"o":21.74,"t":"2026-10-22T14:15:00Z","v":45543,"vw":21.881693},{"c":21.88,"h":21.96,"l":21.88,"n":613,"o":21.93,"t":"2026-10-22T14:30:00Z","v":47814,"vw":21.918113},{"c":21.92,"h":21.945,"l":21.87,"n":703,"o":21.88,"t":"2026-10-22T14:45:00Z","v":51736,"vw":21.919482},{"c":21.94,"h":21.965,"l":21.91,"n":824,"o":21.925,"t":"2026-10-22T15:00:00Z","v":72333,"vw":21.935847},{"c":21.955,"h":21.965,"l":21.93,"n":625,"o":21.94,"t":"2026-10-22T15:15:00Z","v":53142,"vw":21.947728},{"c":21.96,"h":21.975,"l":21.925,"n":461,"o":21.955,"t":"2026-10-22T15:30:00Z","v":39310,"vw":21.94588},{"c":21.995,"h":22.005,"l":21.955,"n":159,"o":21.96,"t":"2026-10-22T15:45:00Z","v":14025,"vw":21.981727}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.21248269224064645,"strike":25.166589743291762,"iv":0.42948046241618476,"gamma":0.09096837889599733,"theta":-0.011385222741831907,"vega":0.014433145814116272,"rho":0.0023509915715226,"breakevenPct":15.385644171549934},{"delta":0.2,"premium":0.6113310959346666,"strike":26.939249315265187,"iv":0.7920842956695807,"gamma":0.07174801994798333,"theta":-0.02628544036176453,"vega":0.01690401379438565,"rho":0.0029396812824356747,"breakevenPct":25.258378773356903},{"delta":0.25,"premium":1.0101794996286866,"strike":28.711908887238607,"iv":1.1546881289229765,"gamma":0.052527660999969326,"theta":-0.04118565798169715,"vega":0.019374881774655024,"rho":0.003528370993348749,"breakevenPct":35.131113375163864}],"put":[{"delta":0.1,"premium":0.4284347033730727,"strike":16.461660439213308,"iv":1.0446501465401252,"gamma":0.03453782282794381,"theta":-0.02024797755869013,"vega":0.010897439372068217,"rho":-0.002156421725481996,"breakevenPct":27.105134185768435},{"delta":0.15,"premium":1.07217898482405,"strike":14.510185428023089,"iv":1.9409004102252916,"gamma":0.034884752431451706,"theta":-0.042767474764464054,"vega":0.014238870882809576,"rho":-0.0035558860958326112,"breakevenPct":38.904267137080986},{"delta":0.2,"premium":0.6637706530331141,"strike":18.11378835559017,"iv":1.0042000943404035,"gamma":0.07373632091668227,"theta":-0.025063015999846536,"vega":0.01717719063666754,"rho":-0.004165528771237482,"breakevenPct":20.66370673990882},{"delta":0.25,"premium":0.5665880889318892,"strike":20.211978343512527,"iv":0.524659620943544,"gamma":0.09460870388954615,"theta":-0.01665280525017375,"vega":0.019222638342688277,"rho":-0.004997539340023452,"breakevenPct":10.682472131936184},{"delta":0.3,"premium":0.8112249301193135,"strike":20.656772600216932,"iv":0.5472180150058411,"gamma":0.09573453905876346,"theta":-0.018450471414603424,"vega":0.02028744426362757,"rho":-0.006073776669450265,"breakevenPct":9.772458876573676},{"delta":0.35,"premium":1.0558617713067378,"strike":21.10156685692134,"iv":0.5697764090681381,"gamma":0.09686037422798077,"theta":-0.0202481375790331,"vega":0.02135225018456686,"rho":-0.007150013998877077,"breakevenPct":8.862445621211169},{"delta":0.4,"premium":1.3004986124941622,"strike":21.54636111362575,"iv":0.5923348031304352,"gamma":0.09798620939719808,"theta":-0.022045803743462777,"vega":0.022417056105506157,"rho":-0.008226251328303891,"breakevenPct":7.95243236584866},{"delta":0.45,"premium":1.5451354536815867,"strike":21.99115537033016,"iv":0.6148931971927323,"gamma":0.0991120445664154,"theta":-0.023843469907892455,"vega":0.02348186202644545,"rho":-0.009302488657730704,"breakevenPct":7.042419110486152},{"delta":0.5,"premium":1.789772294869011,"strike":22.435949627034567,"iv":0.6374515912550293,"gamma":0.10023787973563271,"theta":-0.02564113607232213,"vega":0.02454666794738474,"rho":-0.010378725987157517,"breakevenPct":6.132405855123645},{"delta":0.55,"premium":2.2323045267489716,"strike":23.050411522633745,"iv":0.6549666666666667,"gamma":0.09575452674897118,"theta":-0.025503703703703702,"vega":0.023995473251028805,"rho":-0.011607365167821284,"breakevenPct":5.35072973000785},{"delta":0.6,"premium":2.7081275720164606,"strike":23.69341563786008,"iv":0.6716333333333333,"gamma":0.09032757201646091,"theta":-0.025040740740740742,"vega":0.023172427983539093,"rho":-0.01286164204308566,"breakevenPct":4.590643028671877},{"delta":0.65,"premium":3.1839506172839505,"strike":24.33641975308642,"iv":0.6883,"gamma":0.08490061728395061,"theta":-0.024577777777777778,"vega":0.02234938271604938,"rho":-0.014115918918350037,"breakevenPct":3.830556327335904},{"delta":0.7,"premium":3.65977366255144,"strike":24.979423868312757,"iv":0.7049666666666666,"gamma":0.07947366255144032,"theta":-0.024114814814814815,"vega":0.021526337448559668,"rho":-0.01537019579361441,"breakevenPct":3.0704696259999316},{"delta":0.75,"premium":6.49125730994152,"strike":27.830409356725145,"iv":0.9510097076023392,"gamma":0.057675672514619886,"theta":-0.028911695906432746,"vega":0.019518713450292397,"rho":-0.018496218447188465,"breakevenPct":2.98180474297056}]},"raw":{"call":[{"delta":0.15,"premium":0.21248269224064645,"strike":25.166589743291762,"iv":0.42948046241618476,"gamma":0.09096837889599733,"theta":-0.011385222741831907,"vega":0.014433145814116272,"rho":0.0023509915715226,"breakevenPct":15.385644171549934},{"delta":0.2,"premium":0.6113310959346666,"strike":26.939249315265187,"iv":0.7920842956695807,"gamma":0.07174801994798333,"theta":-0.02628544036176453,"vega":0.01690401379438565,"rho":0.0029396812824356747,"breakevenPct":25.258378773356903},{"delta":0.25,"premium":1.0101794996286866,"strike":28.711908887238607,"iv":1.1546881289229765,"gamma":0.052527660999969326,"theta":-0.04118565798169715,"vega":0.019374881774655024,"rho":0.003528370993348749,"breakevenPct":35.131113375163864}],"put":[{"delta":0.1,"premium":0.4284347033730727,"strike":16.461660439213308,"iv":1.0446501465401252,"gamma":0.03453782282794381,"theta":-0.02024797755869013,"vega":0.010897439372068217,"rho":-0.002156421725481996,"breakevenPct":27.105134185768435},{"delta":0.15,"premium":1.07217898482405,"strike":14.510185428023089,"iv":1.9409004102252916,"gamma":0.034884752431451706,"theta":-0.042767474764464054,"vega":0.014238870882809576,"rho":-0.0035558860958326112,"breakevenPct":38.904267137080986},{"delta":0.2,"premium":0.6637706530331141,"strike":18.11378835559017,"iv":1.0042000943404035,"gamma":0.07373632091668227,"theta":-0.025063015999846536,"vega":0.01717719063666754,"rho":-0.004165528771237482,"breakevenPct":20.66370673990882},{"delta":0.25,"premium":0.5665880889318892,"strike":20.211978343512527,"iv":0.524659620943544,"gamma":0.09460870388954615,"theta":-0.01665280525017375,"vega":0.019222638342688277,"rho":-0.004997539340023452,"breakevenPct":10.682472131936184},{"delta":0.3,"premium":0.8112249301193135,"strike":20.656772600216932,"iv":0.5472180150058411,"gamma":0.09573453905876346,"theta":-0.018450471414603424,"vega":0.02028744426362757,"rho":-0.006073776669450265,"breakevenPct":9.772458876573676},{"delta":0.35,"premium":1.0558617713067378,"strike":21.10156685692134,"iv":0.5697764090681381,"gamma":0.09686037422798077,"theta":-0.0202481375790331,"vega":0.02135225018456686,"rho":-0.007150013998877077,"breakevenPct":8.862445621211169},{"delta":0.4,"premium":1.3004986124941622,"strike":21.54636111362575,"iv":0.5923348031304352,"gamma":0.09798620939719808,"theta":-0.022045803743462777,"vega":0.022417056105506157,"rho":-0.008226251328303891,"breakevenPct":7.95243236584866},{"delta":0.45,"premium":1.5451354536815867,"strike":21.99115537033016,"iv":0.6148931971927323,"gamma":0.0991120445664154,"theta":-0.023843469907892455,"vega":0.02348186202644545,"rho":-0.009302488657730704,"breakevenPct":7.042419110486152},{"delta":0.5,"premium":1.789772294869011,"strike":22.435949627034567,"iv":0.6374515912550293,"gamma":0.10023787973563271,"theta":-0.02564113607232213,"vega":0.02454666794738474,"rho":-0.010378725987157517,"breakevenPct":6.132405855123645},{"delta":0.55,"premium":2.2323045267489716,"strike":23.050411522633745,"iv":0.6549666666666667,"gamma":0.09575452674897118,"theta":-0.025503703703703702,"vega":0.023995473251028805,"rho":-0.011607365167821284,"breakevenPct":5.35072973000785},{"delta":0.6,"premium":2.7081275720164606,"strike":23.69341563786008,"iv":0.6716333333333333,"gamma":0.09032757201646091,"theta":-0.025040740740740742,"vega":0.023172427983539093,"rho":-0.01286164204308566,"breakevenPct":4.590643028671877},{"delta":0.65,"premium":3.1839506172839505,"strike":24.33641975308642,"iv":0.6883,"gamma":0.08490061728395061,"theta":-0.024577777777777778,"vega":0.02234938271604938,"rho":-0.014115918918350037,"breakevenPct":3.830556327335904},{"delta":0.7,"premium":3.65977366255144,"strike":24.979423868312757,"iv":0.7049666666666666,"gamma":0.07947366255144032,"theta":-0.024114814814814815,"vega":0.021526337448559668,"rho":-0.01537019579361441,"breakevenPct":3.0704696259999316},{"delta":0.75,"premium":6.49125730994152,"strike":27.830409356725145,"iv":0.9510097076023392,"gamma":0.057675672514619886,"theta":-0.028911695906432746,"vega":0.019518713450292397,"rho":-0.018496218447188465,"breakevenPct":2.98180474297056}]}},"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"}}