{"symbol":"FULT","url":"https://intraalpha.com/companies/FULT","capturedAt":"2026-10-22T22:47:11.613Z","state":"ready","quote":{"symbol":"FULT","last_price":23.35,"prev_close":22.53,"regular_close":23.35,"change":0.82,"change_pct":3.6396,"regular_change":0.82,"regular_change_pct":3.6396,"extended_change":0,"extended_change_pct":0,"bid":18,"ask":23.83,"bid_size":100,"ask_size":100,"volume":2917245,"vwap":23.207988,"open":22.8,"high":23.495,"low":22.75,"close":23.35,"trade_count":35931,"last_trade_at":"2026-10-22T20:00:02.899664371Z","last_quote_at":"2026-10-22T20:05:14.7700391Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:46:45.116401081-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FULT","fetched_at":"2026-10-22T22:47:11.200130+00:00","name":"Fulton Financial Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Fulton Financial Corporation is a financial holding company that provides banking and financial services to businesses and consumers. The company is headquartered in Lancaster, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":4301305000,"ebitda":null,"pe_ratio":10.78,"peg_ratio":1.54,"book_value":18.92,"dividend_per_share":0.75,"dividend_yield":0.0331,"eps":2.09,"revenue_ttm":1333516000,"gross_profit_ttm":1333516000,"profit_margin":0.297,"operating_margin_ttm":0.423,"return_on_assets_ttm":0.0119,"return_on_equity_ttm":0.111,"quarterly_earnings_growth":-0.019,"quarterly_revenue_growth":0.137,"analyst_target_price":26.42,"analyst_number":1,"beta":0.799,"fifty_two_week_high":25.02,"fifty_two_week_low":16.32,"fifty_day_ma":23.21,"two_hundred_day_ma":22.22,"shares_outstanding":190915000,"forward_pe":10.15,"price_to_sales":3.225,"price_to_book":1.199,"ev_to_revenue":4.574,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:47:11.200130+00:00"},"optionObservedAt":"2026-10-22T19:59:22.392Z","bars":[{"c":21.95,"h":21.95,"l":21.89,"n":2,"o":21.89,"t":"2026-10-15T12:30:00Z","v":200,"vw":21.92},{"c":21.99,"h":22.15,"l":21.99,"n":29,"o":22.13,"t":"2026-10-15T13:25:00Z","v":2886,"vw":22.119975},{"c":21.91,"h":22.05,"l":21.865,"n":289,"o":22.02,"t":"2026-10-15T13:30:00Z","v":57814,"vw":21.975808},{"c":21.9,"h":21.935,"l":21.895,"n":322,"o":21.92,"t":"2026-10-15T13:35:00Z","v":25725,"vw":21.911718},{"c":21.86,"h":21.96,"l":21.86,"n":244,"o":21.9,"t":"2026-10-15T13:40:00Z","v":16116,"vw":21.907269},{"c":21.945,"h":21.945,"l":21.83,"n":275,"o":21.84,"t":"2026-10-15T13:45:00Z","v":16454,"vw":21.897476},{"c":21.97,"h":22.01,"l":21.955,"n":251,"o":21.955,"t":"2026-10-15T13:50:00Z","v":14558,"vw":21.987508},{"c":21.9897,"h":22.03,"l":21.97,"n":248,"o":21.975,"t":"2026-10-15T13:55:00Z","v":19409,"vw":21.99745},{"c":21.99,"h":22.03,"l":21.95,"n":391,"o":21.99,"t":"2026-10-15T14:00:00Z","v":22591,"vw":21.989724},{"c":22.095,"h":22.095,"l":21.985,"n":394,"o":21.99,"t":"2026-10-15T14:05:00Z","v":25878,"vw":22.028537},{"c":22.0899,"h":22.12,"l":22.06,"n":314,"o":22.095,"t":"2026-10-15T14:10:00Z","v":20442,"vw":22.09177},{"c":22.052,"h":22.09,"l":22.045,"n":334,"o":22.09,"t":"2026-10-15T14:15:00Z","v":20055,"vw":22.057211},{"c":22.07,"h":22.105,"l":22.0492,"n":282,"o":22.055,"t":"2026-10-15T14:20:00Z","v":12943,"vw":22.07712},{"c":22.1411,"h":22.145,"l":22.072,"n":282,"o":22.075,"t":"2026-10-15T14:25:00Z","v":15933,"vw":22.115155},{"c":22.245,"h":22.245,"l":22.145,"n":456,"o":22.15,"t":"2026-10-15T14:30:00Z","v":31814,"vw":22.221441},{"c":22.255,"h":22.275,"l":22.245,"n":438,"o":22.245,"t":"2026-10-15T14:35:00Z","v":69133,"vw":22.257676},{"c":22.285,"h":22.32,"l":22.265,"n":354,"o":22.265,"t":"2026-10-15T14:40:00Z","v":20899,"vw":22.290491},{"c":22.275,"h":22.28,"l":22.225,"n":433,"o":22.28,"t":"2026-10-15T14:45:00Z","v":27490,"vw":22.248422},{"c":22.255,"h":22.2688,"l":22.24,"n":312,"o":22.2688,"t":"2026-10-15T14:50:00Z","v":14508,"vw":22.252866},{"c":22.275,"h":22.275,"l":22.225,"n":631,"o":22.26,"t":"2026-10-15T14:55:00Z","v":72666,"vw":22.251429},{"c":22.26,"h":22.31,"l":22.25,"n":279,"o":22.275,"t":"2026-10-15T15:00:00Z","v":13396,"vw":22.284513},{"c":22.23,"h":22.28,"l":22.23,"n":379,"o":22.265,"t":"2026-10-15T15:05:00Z","v":25092,"vw":22.251319},{"c":22.22,"h":22.245,"l":22.21,"n":522,"o":22.23,"t":"2026-10-15T15:10:00Z","v":60353,"vw":22.227371},{"c":22.21,"h":22.23,"l":22.18,"n":323,"o":22.215,"t":"2026-10-15T15:15:00Z","v":16831,"vw":22.207877},{"c":22.18,"h":22.2102,"l":22.18,"n":228,"o":22.2,"t":"2026-10-15T15:20:00Z","v":11343,"vw":22.195612},{"c":22.1789,"h":22.185,"l":22.17,"n":173,"o":22.18,"t":"2026-10-15T15:25:00Z","v":10489,"vw":22.175165},{"c":22.221542,"h":22.225,"l":22.175,"n":216,"o":22.18,"t":"2026-10-15T15:30:00Z","v":11389,"vw":22.207868},{"c":22.2389,"h":22.24,"l":22.21,"n":163,"o":22.225,"t":"2026-10-15T15:35:00Z","v":9700,"vw":22.225433},{"c":22.255,"h":22.26,"l":22.235,"n":162,"o":22.245,"t":"2026-10-15T15:40:00Z","v":11292,"vw":22.246147},{"c":22.245,"h":22.277059,"l":22.245,"n":237,"o":22.26,"t":"2026-10-15T15:45:00Z","v":15589,"vw":22.267487},{"c":22.215,"h":22.245,"l":22.21,"n":150,"o":22.24,"t":"2026-10-15T15:50:00Z","v":10501,"vw":22.228332},{"c":22.23,"h":22.24,"l":22.215,"n":144,"o":22.22,"t":"2026-10-15T15:55:00Z","v":7080,"vw":22.227384},{"c":22.205,"h":22.2312,"l":22.19,"n":164,"o":22.23,"t":"2026-10-15T16:00:00Z","v":11844,"vw":22.209621},{"c":22.235,"h":22.235,"l":22.2,"n":166,"o":22.205,"t":"2026-10-15T16:05:00Z","v":8485,"vw":22.216828},{"c":22.225,"h":22.25,"l":22.225,"n":153,"o":22.24,"t":"2026-10-15T16:10:00Z","v":11761,"vw":22.238483},{"c":22.22,"h":22.245,"l":22.22,"n":157,"o":22.225,"t":"2026-10-15T16:15:00Z","v":9392,"vw":22.237444},{"c":22.24,"h":22.245,"l":22.215,"n":156,"o":22.215,"t":"2026-10-15T16:20:00Z","v":8863,"vw":22.233233},{"c":22.255,"h":22.26,"l":22.25,"n":73,"o":22.25,"t":"2026-10-15T16:25:00Z","v":3687,"vw":22.253377},{"c":22.245,"h":22.255,"l":22.245,"n":162,"o":22.255,"t":"2026-10-15T16:30:00Z","v":9049,"vw":22.251484},{"c":22.26,"h":22.28,"l":22.245,"n":151,"o":22.245,"t":"2026-10-15T16:35:00Z","v":6902,"vw":22.263037},{"c":22.265,"h":22.275,"l":22.26,"n":150,"o":22.265,"t":"2026-10-15T16:40:00Z","v":6666,"vw":22.267906},{"c":22.245,"h":22.265,"l":22.245,"n":119,"o":22.265,"t":"2026-10-15T16:45:00Z","v":4010,"vw":22.254806},{"c":22.26,"h":22.275,"l":22.245,"n":195,"o":22.245,"t":"2026-10-15T16:50:00Z","v":10080,"vw":22.264008},{"c":22.29,"h":22.2907,"l":22.26,"n":134,"o":22.26,"t":"2026-10-15T16:55:00Z","v":6140,"vw":22.274189},{"c":22.29,"h":22.305,"l":22.285,"n":152,"o":22.29,"t":"2026-10-15T17:00:00Z","v":7683,"vw":22.293534},{"c":22.305,"h":22.31,"l":22.3,"n":87,"o":22.3,"t":"2026-10-15T17:05:00Z","v":3676,"vw":22.303856},{"c":22.305,"h":22.315,"l":22.3,"n":176,"o":22.305,"t":"2026-10-15T17:10:00Z","v":8915,"vw":22.307034},{"c":22.315,"h":22.315,"l":22.2911,"n":144,"o":22.3,"t":"2026-10-15T17:15:00Z","v":5699,"vw":22.301072},{"c":22.315,"h":22.315,"l":22.305,"n":118,"o":22.31,"t":"2026-10-15T17:20:00Z","v":6948,"vw":22.309969},{"c":22.33,"h":22.33,"l":22.31,"n":93,"o":22.315,"t":"2026-10-15T17:25:00Z","v":10549,"vw":22.316298},{"c":22.335,"h":22.335,"l":22.325,"n":128,"o":22.325,"t":"2026-10-15T17:30:00Z","v":4723,"vw":22.331217},{"c":22.325,"h":22.345,"l":22.325,"n":191,"o":22.34,"t":"2026-10-15T17:35:00Z","v":9136,"vw":22.338102},{"c":22.3,"h":22.335,"l":22.3,"n":149,"o":22.33,"t":"2026-10-15T17:40:00Z","v":7917,"vw":22.320198},{"c":22.285,"h":22.31,"l":22.28,"n":166,"o":22.295,"t":"2026-10-15T17:45:00Z","v":8803,"vw":22.297989},{"c":22.285,"h":22.305,"l":22.275,"n":197,"o":22.285,"t":"2026-10-15T17:50:00Z","v":12259,"vw":22.289558},{"c":22.27,"h":22.28,"l":22.26,"n":135,"o":22.28,"t":"2026-10-15T17:55:00Z","v":5552,"vw":22.270301},{"c":22.3,"h":22.3,"l":22.265,"n":165,"o":22.265,"t":"2026-10-15T18:00:00Z","v":14119,"vw":22.282959},{"c":22.265,"h":22.295,"l":22.265,"n":151,"o":22.295,"t":"2026-10-15T18:05:00Z","v":6966,"vw":22.284305},{"c":22.285,"h":22.285,"l":22.265,"n":106,"o":22.265,"t":"2026-10-15T18:10:00Z","v":5884,"vw":22.277879},{"c":22.285,"h":22.295,"l":22.28,"n":125,"o":22.285,"t":"2026-10-15T18:15:00Z","v":6186,"vw":22.289222},{"c":22.31,"h":22.31,"l":22.285,"n":128,"o":22.285,"t":"2026-10-15T18:20:00Z","v":6934,"vw":22.295452},{"c":22.275,"h":22.31,"l":22.275,"n":133,"o":22.3089,"t":"2026-10-15T18:25:00Z","v":13696,"vw":22.297099},{"c":22.28,"h":22.29,"l":22.275,"n":165,"o":22.28,"t":"2026-10-15T18:30:00Z","v":9519,"vw":22.281691},{"c":22.265,"h":22.27,"l":22.2501,"n":118,"o":22.27,"t":"2026-10-15T18:35:00Z","v":5638,"vw":22.260676},{"c":22.26,"h":22.27,"l":22.25,"n":123,"o":22.265,"t":"2026-10-15T18:40:00Z","v":8561,"vw":22.258936},{"c":22.27,"h":22.29,"l":22.255,"n":197,"o":22.255,"t":"2026-10-15T18:45:00Z","v":29551,"vw":22.278958},{"c":22.27,"h":22.275,"l":22.265,"n":117,"o":22.265,"t":"2026-10-15T18:50:00Z","v":8265,"vw":22.269667},{"c":22.255,"h":22.27,"l":22.245,"n":114,"o":22.265,"t":"2026-10-15T18:55:00Z","v":6895,"vw":22.257195},{"c":22.24,"h":22.26,"l":22.24,"n":127,"o":22.255,"t":"2026-10-15T19:00:00Z","v":9442,"vw":22.248986},{"c":22.245,"h":22.25,"l":22.24,"n":104,"o":22.245,"t":"2026-10-15T19:05:00Z","v":3806,"vw":22.246099},{"c":22.245,"h":22.25,"l":22.23,"n":150,"o":22.24,"t":"2026-10-15T19:10:00Z","v":10750,"vw":22.24139},{"c":22.245,"h":22.26,"l":22.245,"n":164,"o":22.25,"t":"2026-10-15T19:15:00Z","v":11855,"vw":22.251442},{"c":22.2999,"h":22.3,"l":22.25,"n":179,"o":22.25,"t":"2026-10-15T19:20:00Z","v":10790,"vw":22.283585},{"c":22.275,"h":22.295,"l":22.275,"n":157,"o":22.295,"t":"2026-10-15T19:25:00Z","v":12008,"vw":22.285277},{"c":22.295,"h":22.295,"l":22.265,"n":301,"o":22.27,"t":"2026-10-15T19:30:00Z","v":24325,"vw":22.283502},{"c":22.29,"h":22.31,"l":22.275,"n":276,"o":22.295,"t":"2026-10-15T19:35:00Z","v":16658,"vw":22.294207},{"c":22.26,"h":22.29,"l":22.26,"n":320,"o":22.29,"t":"2026-10-15T19:40:00Z","v":25270,"vw":22.280195},{"c":22.235,"h":22.27,"l":22.235,"n":324,"o":22.26,"t":"2026-10-15T19:45:00Z","v":24893,"vw":22.245493},{"c":22.32,"h":22.32,"l":22.24,"n":886,"o":22.24,"t":"2026-10-15T19:50:00Z","v":79809,"vw":22.274586},{"c":22.35,"h":22.37,"l":22.305,"n":1536,"o":22.315,"t":"2026-10-15T19:55:00Z","v":165264,"vw":22.347678},{"c":22.35,"h":22.35,"l":22.32,"n":41,"o":22.35,"t":"2026-10-15T20:00:00Z","v":507295,"vw":22.349981},{"c":22.54,"h":22.54,"l":22.37,"n":187,"o":22.4,"t":"2026-10-16T13:30:00Z","v":43146,"vw":22.423523},{"c":22.69,"h":22.73,"l":22.535,"n":344,"o":22.535,"t":"2026-10-16T13:35:00Z","v":23544,"vw":22.65949},{"c":22.68,"h":22.72,"l":22.65,"n":312,"o":22.69,"t":"2026-10-16T13:40:00Z","v":18478,"vw":22.685842},{"c":22.66,"h":22.735,"l":22.64,"n":165,"o":22.68,"t":"2026-10-16T13:45:00Z","v":8078,"vw":22.67942},{"c":22.65,"h":22.7,"l":22.64,"n":179,"o":22.66,"t":"2026-10-16T13:50:00Z","v":8945,"vw":22.669789},{"c":22.6,"h":22.69,"l":22.6,"n":347,"o":22.66,"t":"2026-10-16T13:55:00Z","v":24773,"vw":22.650787},{"c":22.57,"h":22.64,"l":22.55,"n":467,"o":22.61,"t":"2026-10-16T14:00:00Z","v":42726,"vw":22.600337},{"c":22.62,"h":22.635,"l":22.57,"n":290,"o":22.57,"t":"2026-10-16T14:05:00Z","v":17412,"vw":22.604841},{"c":22.575,"h":22.63,"l":22.56,"n":408,"o":22.63,"t":"2026-10-16T14:10:00Z","v":32925,"vw":22.593867},{"c":22.66,"h":22.66,"l":22.575,"n":318,"o":22.575,"t":"2026-10-16T14:15:00Z","v":19144,"vw":22.614237},{"c":22.675,"h":22.71,"l":22.66,"n":271,"o":22.66,"t":"2026-10-16T14:20:00Z","v":17043,"vw":22.684232},{"c":22.69,"h":22.69,"l":22.645,"n":290,"o":22.67,"t":"2026-10-16T14:25:00Z","v":19121,"vw":22.66852},{"c":22.669,"h":22.705,"l":22.64,"n":302,"o":22.695,"t":"2026-10-16T14:30:00Z","v":24724,"vw":22.67055},{"c":22.61,"h":22.65,"l":22.61,"n":288,"o":22.65,"t":"2026-10-16T14:35:00Z","v":19061,"vw":22.633672},{"c":22.595,"h":22.625,"l":22.585,"n":204,"o":22.61,"t":"2026-10-16T14:40:00Z","v":9289,"vw":22.603124},{"c":22.58,"h":22.615,"l":22.56,"n":173,"o":22.595,"t":"2026-10-16T14:45:00Z","v":7799,"vw":22.581766},{"c":22.57,"h":22.58,"l":22.54,"n":273,"o":22.57,"t":"2026-10-16T14:50:00Z","v":24085,"vw":22.562688},{"c":22.575,"h":22.595,"l":22.56,"n":250,"o":22.575,"t":"2026-10-16T14:55:00Z","v":13637,"vw":22.579214},{"c":22.61,"h":22.625,"l":22.575,"n":241,"o":22.58,"t":"2026-10-16T15:00:00Z","v":12319,"vw":22.610546},{"c":22.67,"h":22.675,"l":22.615,"n":323,"o":22.62,"t":"2026-10-16T15:05:00Z","v":18913,"vw":22.648402},{"c":22.66,"h":22.67,"l":22.655,"n":228,"o":22.67,"t":"2026-10-16T15:10:00Z","v":12056,"vw":22.661869},{"c":22.63,"h":22.67,"l":22.63,"n":183,"o":22.66,"t":"2026-10-16T15:15:00Z","v":8654,"vw":22.649923},{"c":22.605,"h":22.64,"l":22.595,"n":215,"o":22.64,"t":"2026-10-16T15:20:00Z","v":12320,"vw":22.613676},{"c":22.575,"h":22.6,"l":22.56,"n":194,"o":22.6,"t":"2026-10-16T15:25:00Z","v":12636,"vw":22.569784},{"c":22.56,"h":22.575,"l":22.54,"n":191,"o":22.575,"t":"2026-10-16T15:30:00Z","v":8238,"vw":22.561887},{"c":22.53,"h":22.559,"l":22.5188,"n":204,"o":22.55,"t":"2026-10-16T15:35:00Z","v":10484,"vw":22.539308},{"c":22.505,"h":22.535,"l":22.505,"n":106,"o":22.525,"t":"2026-10-16T15:40:00Z","v":2811,"vw":22.524549},{"c":22.4695,"h":22.505,"l":22.4695,"n":191,"o":22.505,"t":"2026-10-16T15:45:00Z","v":7444,"vw":22.48715},{"c":22.47,"h":22.48,"l":22.465,"n":151,"o":22.47,"t":"2026-10-16T15:50:00Z","v":5637,"vw":22.471454},{"c":22.455,"h":22.47,"l":22.45,"n":150,"o":22.47,"t":"2026-10-16T15:55:00Z","v":5916,"vw":22.459026},{"c":22.41,"h":22.46,"l":22.41,"n":139,"o":22.46,"t":"2026-10-16T16:00:00Z","v":6778,"vw":22.434933},{"c":22.42,"h":22.44,"l":22.41,"n":146,"o":22.425,"t":"2026-10-16T16:05:00Z","v":7121,"vw":22.425216},{"c":22.38,"h":22.42,"l":22.375,"n":157,"o":22.4188,"t":"2026-10-16T16:10:00Z","v":8016,"vw":22.398268},{"c":22.37,"h":22.385,"l":22.35,"n":139,"o":22.385,"t":"2026-10-16T16:15:00Z","v":6219,"vw":22.361237},{"c":22.365,"h":22.37,"l":22.355,"n":173,"o":22.37,"t":"2026-10-16T16:20:00Z","v":8104,"vw":22.361095},{"c":22.36,"h":22.3799,"l":22.36,"n":90,"o":22.365,"t":"2026-10-16T16:25:00Z","v":3784,"vw":22.369657},{"c":22.339,"h":22.365,"l":22.335,"n":125,"o":22.36,"t":"2026-10-16T16:30:00Z","v":5273,"vw":22.352045},{"c":22.3312,"h":22.3451,"l":22.3312,"n":70,"o":22.34,"t":"2026-10-16T16:35:00Z","v":3448,"vw":22.339182},{"c":22.33,"h":22.34,"l":22.325,"n":136,"o":22.34,"t":"2026-10-16T16:40:00Z","v":5716,"vw":22.334928},{"c":22.28,"h":22.33,"l":22.275,"n":169,"o":22.33,"t":"2026-10-16T16:45:00Z","v":10404,"vw":22.306953},{"c":22.29,"h":22.29,"l":22.28,"n":112,"o":22.285,"t":"2026-10-16T16:50:00Z","v":5232,"vw":22.28569},{"c":22.29,"h":22.295,"l":22.285,"n":138,"o":22.295,"t":"2026-10-16T16:55:00Z","v":7182,"vw":22.28777},{"c":22.28,"h":22.2944,"l":22.275,"n":189,"o":22.2944,"t":"2026-10-16T17:00:00Z","v":6335,"vw":22.281963},{"c":22.27,"h":22.29,"l":22.27,"n":153,"o":22.28,"t":"2026-10-16T17:05:00Z","v":4947,"vw":22.28352},{"c":22.26,"h":22.27,"l":22.25,"n":217,"o":22.265,"t":"2026-10-16T17:10:00Z","v":9402,"vw":22.263293},{"c":22.255,"h":22.27,"l":22.255,"n":149,"o":22.26,"t":"2026-10-16T17:15:00Z","v":5843,"vw":22.262959},{"c":22.29,"h":22.29,"l":22.255,"n":239,"o":22.26,"t":"2026-10-16T17:20:00Z","v":10768,"vw":22.263736},{"c":22.35,"h":22.36,"l":22.3,"n":166,"o":22.3,"t":"2026-10-16T17:25:00Z","v":6702,"vw":22.335336},{"c":22.33,"h":22.345,"l":22.32,"n":199,"o":22.345,"t":"2026-10-16T17:30:00Z","v":8644,"vw":22.330932},{"c":22.345,"h":22.3651,"l":22.3389,"n":172,"o":22.3389,"t":"2026-10-16T17:35:00Z","v":8559,"vw":22.356531},{"c":22.365,"h":22.3889,"l":22.335,"n":228,"o":22.335,"t":"2026-10-16T17:40:00Z","v":12244,"vw":22.360971},{"c":22.355,"h":22.36,"l":22.3488,"n":125,"o":22.36,"t":"2026-10-16T17:45:00Z","v":4231,"vw":22.352595},{"c":22.32,"h":22.355,"l":22.32,"n":193,"o":22.355,"t":"2026-10-16T17:50:00Z","v":8421,"vw":22.338636},{"c":22.325,"h":22.34,"l":22.3154,"n":147,"o":22.325,"t":"2026-10-16T17:55:00Z","v":5092,"vw":22.32824},{"c":22.305,"h":22.32,"l":22.2899,"n":202,"o":22.32,"t":"2026-10-16T18:00:00Z","v":9311,"vw":22.305506},{"c":22.325,"h":22.325,"l":22.3001,"n":163,"o":22.3001,"t":"2026-10-16T18:05:00Z","v":6116,"vw":22.312354},{"c":22.355,"h":22.355,"l":22.325,"n":158,"o":22.33,"t":"2026-10-16T18:10:00Z","v":7254,"vw":22.337542},{"c":22.3389,"h":22.3589,"l":22.335,"n":142,"o":22.3589,"t":"2026-10-16T18:15:00Z","v":5026,"vw":22.34652},{"c":22.365,"h":22.365,"l":22.335,"n":147,"o":22.335,"t":"2026-10-16T18:20:00Z","v":6720,"vw":22.349102},{"c":22.345,"h":22.365,"l":22.345,"n":81,"o":22.365,"t":"2026-10-16T18:25:00Z","v":3002,"vw":22.351931},{"c":22.36,"h":22.36,"l":22.33,"n":205,"o":22.345,"t":"2026-10-16T18:30:00Z","v":10347,"vw":22.342837},{"c":22.38,"h":22.38,"l":22.34,"n":174,"o":22.35,"t":"2026-10-16T18:35:00Z","v":5910,"vw":22.35538},{"c":22.355,"h":22.38,"l":22.355,"n":133,"o":22.38,"t":"2026-10-16T18:40:00Z","v":6012,"vw":22.366974},{"c":22.375,"h":22.38,"l":22.355,"n":144,"o":22.36,"t":"2026-10-16T18:45:00Z","v":7898,"vw":22.364668},{"c":22.355,"h":22.385,"l":22.355,"n":144,"o":22.375,"t":"2026-10-16T18:50:00Z","v":7361,"vw":22.372586},{"c":22.365,"h":22.37,"l":22.34,"n":181,"o":22.35,"t":"2026-10-16T18:55:00Z","v":8803,"vw":22.351142},{"c":22.345,"h":22.3651,"l":22.345,"n":200,"o":22.3651,"t":"2026-10-16T19:00:00Z","v":8810,"vw":22.35256},{"c":22.355,"h":22.36,"l":22.3488,"n":138,"o":22.35,"t":"2026-10-16T19:05:00Z","v":4386,"vw":22.35283},{"c":22.35,"h":22.3699,"l":22.345,"n":272,"o":22.36,"t":"2026-10-16T19:10:00Z","v":12200,"vw":22.356501},{"c":22.37,"h":22.37,"l":22.355,"n":176,"o":22.355,"t":"2026-10-16T19:15:00Z","v":8334,"vw":22.360434},{"c":22.365,"h":22.375,"l":22.355,"n":216,"o":22.375,"t":"2026-10-16T19:20:00Z","v":9494,"vw":22.366672},{"c":22.365,"h":22.365,"l":22.35,"n":205,"o":22.36,"t":"2026-10-16T19:25:00Z","v":7867,"vw":22.357665},{"c":22.375,"h":22.375,"l":22.345,"n":322,"o":22.36,"t":"2026-10-16T19:30:00Z","v":18407,"vw":22.358027},{"c":22.365,"h":22.3788,"l":22.355,"n":368,"o":22.375,"t":"2026-10-16T19:35:00Z","v":19016,"vw":22.365539},{"c":22.35,"h":22.365,"l":22.33,"n":365,"o":22.365,"t":"2026-10-16T19:40:00Z","v":18587,"vw":22.34252},{"c":22.375,"h":22.375,"l":22.34,"n":349,"o":22.35,"t":"2026-10-16T19:45:00Z","v":30782,"vw":22.358906},{"c":22.4,"h":22.415,"l":22.375,"n":672,"o":22.375,"t":"2026-10-16T19:50:00Z","v":78478,"vw":22.392358},{"c":22.39,"h":22.42,"l":22.38,"n":1550,"o":22.405,"t":"2026-10-16T19:55:00Z","v":186390,"vw":22.396511},{"c":22.4,"h":22.4,"l":22.4,"n":40,"o":22.4,"t":"2026-10-16T20:00:00Z","v":597162,"vw":22.4},{"c":22.4,"h":22.4,"l":22.4,"n":112,"o":22.4,"t":"2026-10-16T20:25:00Z","v":957,"vw":22.4},{"c":22.39,"h":22.39,"l":22.39,"n":10,"o":22.39,"t":"2026-10-19T12:15:00Z","v":240,"vw":22.39},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-10-19T12:55:00Z","v":361,"vw":22.3},{"c":22.34,"h":22.46,"l":22.295,"n":177,"o":22.36,"t":"2026-10-19T13:30:00Z","v":59939,"vw":22.423629},{"c":22.36,"h":22.375,"l":22.32,"n":111,"o":22.325,"t":"2026-10-19T13:35:00Z","v":7611,"vw":22.349292},{"c":22.365,"h":22.4,"l":22.35,"n":169,"o":22.37,"t":"2026-10-19T13:40:00Z","v":9717,"vw":22.373885},{"c":22.37,"h":22.37,"l":22.32,"n":133,"o":22.36,"t":"2026-10-19T13:45:00Z","v":9638,"vw":22.347845},{"c":22.29,"h":22.375,"l":22.29,"n":152,"o":22.37,"t":"2026-10-19T13:50:00Z","v":9754,"vw":22.328932},{"c":22.325,"h":22.33,"l":22.29,"n":140,"o":22.3,"t":"2026-10-19T13:55:00Z","v":8481,"vw":22.305115},{"c":22.3,"h":22.33,"l":22.295,"n":276,"o":22.31,"t":"2026-10-19T14:00:00Z","v":45904,"vw":22.312383},{"c":22.33,"h":22.345,"l":22.295,"n":182,"o":22.295,"t":"2026-10-19T14:05:00Z","v":13505,"vw":22.317122},{"c":22.32,"h":22.35,"l":22.31,"n":181,"o":22.335,"t":"2026-10-19T14:10:00Z","v":11788,"vw":22.322277},{"c":22.34,"h":22.34,"l":22.32,"n":162,"o":22.32,"t":"2026-10-19T14:15:00Z","v":8069,"vw":22.331399},{"c":22.335,"h":22.365,"l":22.33,"n":225,"o":22.345,"t":"2026-10-19T14:20:00Z","v":13695,"vw":22.349174},{"c":22.33,"h":22.335,"l":22.315,"n":178,"o":22.325,"t":"2026-10-19T14:25:00Z","v":7991,"vw":22.325558},{"c":22.355,"h":22.375,"l":22.33,"n":199,"o":22.335,"t":"2026-10-19T14:30:00Z","v":12012,"vw":22.359302},{"c":22.33,"h":22.355,"l":22.33,"n":166,"o":22.355,"t":"2026-10-19T14:35:00Z","v":8127,"vw":22.346918},{"c":22.315,"h":22.33,"l":22.3,"n":230,"o":22.33,"t":"2026-10-19T14:40:00Z","v":11034,"vw":22.317045},{"c":22.285,"h":22.31,"l":22.275,"n":329,"o":22.31,"t":"2026-10-19T14:45:00Z","v":23028,"vw":22.291953},{"c":22.295,"h":22.305,"l":22.27,"n":224,"o":22.285,"t":"2026-10-19T14:50:00Z","v":15052,"vw":22.294422},{"c":22.305,"h":22.305,"l":22.285,"n":307,"o":22.29,"t":"2026-10-19T14:55:00Z","v":32279,"vw":22.300558},{"c":22.32,"h":22.325,"l":22.3,"n":237,"o":22.305,"t":"2026-10-19T15:00:00Z","v":13744,"vw":22.307181},{"c":22.3251,"h":22.335,"l":22.322,"n":148,"o":22.33,"t":"2026-10-19T15:05:00Z","v":3408,"vw":22.327084},{"c":22.39,"h":22.39,"l":22.33,"n":185,"o":22.33,"t":"2026-10-19T15:10:00Z","v":11764,"vw":22.376082},{"c":22.355,"h":22.385,"l":22.35,"n":119,"o":22.385,"t":"2026-10-19T15:15:00Z","v":8029,"vw":22.372146},{"c":22.36,"h":22.365,"l":22.34,"n":152,"o":22.355,"t":"2026-10-19T15:20:00Z","v":6327,"vw":22.353825},{"c":22.3,"h":22.355,"l":22.295,"n":158,"o":22.355,"t":"2026-10-19T15:25:00Z","v":4071,"vw":22.318333},{"c":22.3,"h":22.315,"l":22.295,"n":187,"o":22.305,"t":"2026-10-19T15:30:00Z","v":8259,"vw":22.303532},{"c":22.305,"h":22.305,"l":22.29,"n":195,"o":22.3,"t":"2026-10-19T15:35:00Z","v":7525,"vw":22.300631},{"c":22.305,"h":22.305,"l":22.295,"n":152,"o":22.3,"t":"2026-10-19T15:40:00Z","v":3485,"vw":22.302108},{"c":22.31,"h":22.31,"l":22.305,"n":236,"o":22.305,"t":"2026-10-19T15:45:00Z","v":11853,"vw":22.307392},{"c":22.285,"h":22.32,"l":22.285,"n":196,"o":22.305,"t":"2026-10-19T15:50:00Z","v":9003,"vw":22.30075},{"c":22.29,"h":22.3,"l":22.275,"n":236,"o":22.285,"t":"2026-10-19T15:55:00Z","v":13060,"vw":22.288276},{"c":22.24,"h":22.29,"l":22.23,"n":228,"o":22.29,"t":"2026-10-19T16:00:00Z","v":11517,"vw":22.25634},{"c":22.23,"h":22.245,"l":22.22,"n":73,"o":22.245,"t":"2026-10-19T16:05:00Z","v":3272,"vw":22.23045},{"c":22.22,"h":22.225,"l":22.215,"n":151,"o":22.225,"t":"2026-10-19T16:10:00Z","v":7737,"vw":22.219758},{"c":22.25,"h":22.25,"l":22.215,"n":190,"o":22.22,"t":"2026-10-19T16:15:00Z","v":10108,"vw":22.23366},{"c":22.225,"h":22.25,"l":22.22,"n":160,"o":22.25,"t":"2026-10-19T16:20:00Z","v":6863,"vw":22.231054},{"c":22.23,"h":22.23,"l":22.22,"n":128,"o":22.22,"t":"2026-10-19T16:25:00Z","v":4037,"vw":22.225387},{"c":22.22,"h":22.23,"l":22.205,"n":159,"o":22.23,"t":"2026-10-19T16:30:00Z","v":7153,"vw":22.218078},{"c":22.22,"h":22.225,"l":22.21,"n":135,"o":22.215,"t":"2026-10-19T16:35:00Z","v":5254,"vw":22.217179},{"c":22.22,"h":22.225,"l":22.22,"n":86,"o":22.225,"t":"2026-10-19T16:40:00Z","v":2552,"vw":22.222461},{"c":22.225,"h":22.23,"l":22.215,"n":153,"o":22.225,"t":"2026-10-19T16:45:00Z","v":5587,"vw":22.219281},{"c":22.23,"h":22.235,"l":22.22,"n":170,"o":22.225,"t":"2026-10-19T16:50:00Z","v":7316,"vw":22.2289},{"c":22.235,"h":22.235,"l":22.2302,"n":80,"o":22.235,"t":"2026-10-19T16:55:00Z","v":6267,"vw":22.231811},{"c":22.22,"h":22.24,"l":22.22,"n":179,"o":22.235,"t":"2026-10-19T17:00:00Z","v":8415,"vw":22.230146},{"c":22.185,"h":22.22,"l":22.185,"n":136,"o":22.22,"t":"2026-10-19T17:05:00Z","v":5462,"vw":22.20276},{"c":22.18,"h":22.195,"l":22.175,"n":156,"o":22.175,"t":"2026-10-19T17:10:00Z","v":8788,"vw":22.183837},{"c":22.205,"h":22.2051,"l":22.175,"n":199,"o":22.18,"t":"2026-10-19T17:15:00Z","v":7971,"vw":22.188977},{"c":22.21,"h":22.215,"l":22.205,"n":126,"o":22.205,"t":"2026-10-19T17:20:00Z","v":5834,"vw":22.211381},{"c":22.215,"h":22.215,"l":22.215,"n":95,"o":22.215,"t":"2026-10-19T17:25:00Z","v":2994,"vw":22.215},{"c":22.215,"h":22.22,"l":22.21,"n":175,"o":22.22,"t":"2026-10-19T17:30:00Z","v":6704,"vw":22.215249},{"c":22.215,"h":22.215,"l":22.2,"n":219,"o":22.21,"t":"2026-10-19T17:35:00Z","v":8039,"vw":22.20875},{"c":22.22,"h":22.235,"l":22.21,"n":220,"o":22.21,"t":"2026-10-19T17:40:00Z","v":11610,"vw":22.224272},{"c":22.215,"h":22.23,"l":22.215,"n":133,"o":22.225,"t":"2026-10-19T17:45:00Z","v":3779,"vw":22.22118},{"c":22.23,"h":22.2351,"l":22.215,"n":203,"o":22.215,"t":"2026-10-19T17:50:00Z","v":8017,"vw":22.226718},{"c":22.205,"h":22.23,"l":22.205,"n":124,"o":22.23,"t":"2026-10-19T17:55:00Z","v":7707,"vw":22.218767},{"c":22.21,"h":22.215,"l":22.205,"n":227,"o":22.21,"t":"2026-10-19T18:00:00Z","v":13364,"vw":22.210395},{"c":22.205,"h":22.215,"l":22.205,"n":187,"o":22.215,"t":"2026-10-19T18:05:00Z","v":4490,"vw":22.211344},{"c":22.21,"h":22.215,"l":22.2,"n":188,"o":22.2,"t":"2026-10-19T18:10:00Z","v":8415,"vw":22.208006},{"c":22.22,"h":22.22,"l":22.2,"n":166,"o":22.21,"t":"2026-10-19T18:15:00Z","v":8978,"vw":22.210623},{"c":22.22,"h":22.225,"l":22.215,"n":185,"o":22.225,"t":"2026-10-19T18:20:00Z","v":8660,"vw":22.22097},{"c":22.195,"h":22.215,"l":22.195,"n":161,"o":22.215,"t":"2026-10-19T18:25:00Z","v":8419,"vw":22.201699},{"c":22.18,"h":22.195,"l":22.18,"n":172,"o":22.185,"t":"2026-10-19T18:30:00Z","v":11231,"vw":22.190281},{"c":22.195,"h":22.195,"l":22.185,"n":100,"o":22.185,"t":"2026-10-19T18:35:00Z","v":4829,"vw":22.189643},{"c":22.17,"h":22.19,"l":22.17,"n":214,"o":22.19,"t":"2026-10-19T18:40:00Z","v":9770,"vw":22.173044},{"c":22.165,"h":22.18,"l":22.165,"n":127,"o":22.17,"t":"2026-10-19T18:45:00Z","v":8527,"vw":22.170476},{"c":22.15,"h":22.165,"l":22.15,"n":183,"o":22.165,"t":"2026-10-19T18:50:00Z","v":11583,"vw":22.158215},{"c":22.165,"h":22.17,"l":22.16,"n":176,"o":22.16,"t":"2026-10-19T18:55:00Z","v":8132,"vw":22.162444},{"c":22.17,"h":22.175,"l":22.165,"n":241,"o":22.165,"t":"2026-10-19T19:00:00Z","v":14258,"vw":22.17029},{"c":22.155,"h":22.17,"l":22.15,"n":138,"o":22.17,"t":"2026-10-19T19:05:00Z","v":5517,"vw":22.161897},{"c":22.15,"h":22.155,"l":22.145,"n":175,"o":22.15,"t":"2026-10-19T19:10:00Z","v":10694,"vw":22.149748},{"c":22.155,"h":22.16,"l":22.145,"n":112,"o":22.15,"t":"2026-10-19T19:15:00Z","v":6418,"vw":22.151591},{"c":22.175,"h":22.175,"l":22.155,"n":334,"o":22.155,"t":"2026-10-19T19:20:00Z","v":23544,"vw":22.164115},{"c":22.16,"h":22.185,"l":22.16,"n":208,"o":22.175,"t":"2026-10-19T19:25:00Z","v":10883,"vw":22.175082},{"c":22.165,"h":22.165,"l":22.15,"n":288,"o":22.16,"t":"2026-10-19T19:30:00Z","v":20529,"vw":22.159434},{"c":22.145,"h":22.175,"l":22.135,"n":369,"o":22.165,"t":"2026-10-19T19:35:00Z","v":28087,"vw":22.16067},{"c":22.15,"h":22.155,"l":22.145,"n":353,"o":22.15,"t":"2026-10-19T19:40:00Z","v":25231,"vw":22.150091},{"c":22.145,"h":22.155,"l":22.135,"n":359,"o":22.15,"t":"2026-10-19T19:45:00Z","v":24547,"vw":22.146915},{"c":22.135,"h":22.155,"l":22.12,"n":741,"o":22.14,"t":"2026-10-19T19:50:00Z","v":71277,"vw":22.141338},{"c":22.18,"h":22.18,"l":22.14,"n":1676,"o":22.14,"t":"2026-10-19T19:55:00Z","v":138070,"vw":22.155561},{"c":22.17,"h":22.178,"l":22.17,"n":58,"o":22.17,"t":"2026-10-19T20:00:00Z","v":462018,"vw":22.170003},{"c":22.37,"h":22.39,"l":22.18,"n":132,"o":22.18,"t":"2026-10-20T13:30:00Z","v":23606,"vw":22.24037},{"c":22.62,"h":22.62,"l":22.38,"n":392,"o":22.38,"t":"2026-10-20T13:35:00Z","v":35121,"vw":22.501955},{"c":22.575,"h":22.65,"l":22.56,"n":212,"o":22.61,"t":"2026-10-20T13:40:00Z","v":18123,"vw":22.59551},{"c":22.6,"h":22.63,"l":22.565,"n":226,"o":22.59,"t":"2026-10-20T13:45:00Z","v":19603,"vw":22.599438},{"c":22.675,"h":22.68,"l":22.62,"n":183,"o":22.63,"t":"2026-10-20T13:50:00Z","v":34187,"vw":22.643878},{"c":22.67,"h":22.73,"l":22.66,"n":191,"o":22.69,"t":"2026-10-20T13:55:00Z","v":10346,"vw":22.68951},{"c":22.575,"h":22.7,"l":22.575,"n":311,"o":22.66,"t":"2026-10-20T14:00:00Z","v":21881,"vw":22.654889},{"c":22.58,"h":22.59,"l":22.54,"n":230,"o":22.56,"t":"2026-10-20T14:05:00Z","v":13788,"vw":22.564429},{"c":22.545,"h":22.6,"l":22.53,"n":221,"o":22.58,"t":"2026-10-20T14:10:00Z","v":11295,"vw":22.565839},{"c":22.585,"h":22.585,"l":22.54,"n":178,"o":22.55,"t":"2026-10-20T14:15:00Z","v":10509,"vw":22.565074},{"c":22.725,"h":22.745,"l":22.58,"n":272,"o":22.58,"t":"2026-10-20T14:20:00Z","v":13481,"vw":22.664695},{"c":22.73,"h":22.75,"l":22.7,"n":278,"o":22.72,"t":"2026-10-20T14:25:00Z","v":10701,"vw":22.718999},{"c":22.65,"h":22.74,"l":22.65,"n":309,"o":22.73,"t":"2026-10-20T14:30:00Z","v":14158,"vw":22.708349},{"c":22.65,"h":22.67,"l":22.64,"n":258,"o":22.66,"t":"2026-10-20T14:35:00Z","v":12619,"vw":22.657459},{"c":22.69,"h":22.695,"l":22.64,"n":196,"o":22.655,"t":"2026-10-20T14:40:00Z","v":8505,"vw":22.667819},{"c":22.715,"h":22.7259,"l":22.69,"n":237,"o":22.695,"t":"2026-10-20T14:45:00Z","v":15281,"vw":22.714713},{"c":22.755,"h":22.765,"l":22.7199,"n":264,"o":22.7199,"t":"2026-10-20T14:50:00Z","v":10746,"vw":22.750655},{"c":22.755,"h":22.765,"l":22.73,"n":328,"o":22.755,"t":"2026-10-20T14:55:00Z","v":19364,"vw":22.74607},{"c":22.705,"h":22.77,"l":22.705,"n":298,"o":22.76,"t":"2026-10-20T15:00:00Z","v":16256,"vw":22.738812},{"c":22.65,"h":22.74,"l":22.645,"n":557,"o":22.705,"t":"2026-10-20T15:05:00Z","v":68113,"vw":22.690773},{"c":22.63,"h":22.655,"l":22.605,"n":424,"o":22.655,"t":"2026-10-20T15:10:00Z","v":23994,"vw":22.627349},{"c":22.625,"h":22.66,"l":22.62,"n":226,"o":22.64,"t":"2026-10-20T15:15:00Z","v":13033,"vw":22.641486},{"c":22.62,"h":22.65,"l":22.615,"n":164,"o":22.625,"t":"2026-10-20T15:20:00Z","v":6801,"vw":22.629621},{"c":22.595,"h":22.6286,"l":22.595,"n":171,"o":22.6189,"t":"2026-10-20T15:25:00Z","v":6623,"vw":22.610992},{"c":22.585,"h":22.6,"l":22.57,"n":230,"o":22.595,"t":"2026-10-20T15:30:00Z","v":9820,"vw":22.586764},{"c":22.65,"h":22.655,"l":22.585,"n":238,"o":22.585,"t":"2026-10-20T15:35:00Z","v":10192,"vw":22.61944},{"c":22.67,"h":22.68,"l":22.6499,"n":197,"o":22.6499,"t":"2026-10-20T15:40:00Z","v":7013,"vw":22.663342},{"c":22.65,"h":22.675,"l":22.64,"n":193,"o":22.675,"t":"2026-10-20T15:45:00Z","v":7517,"vw":22.651797},{"c":22.655,"h":22.67,"l":22.645,"n":200,"o":22.66,"t":"2026-10-20T15:50:00Z","v":7086,"vw":22.653579},{"c":22.635,"h":22.66,"l":22.63,"n":156,"o":22.66,"t":"2026-10-20T15:55:00Z","v":5157,"vw":22.640953},{"c":22.62,"h":22.645,"l":22.615,"n":156,"o":22.64,"t":"2026-10-20T16:00:00Z","v":7485,"vw":22.628784},{"c":22.62,"h":22.6451,"l":22.62,"n":154,"o":22.63,"t":"2026-10-20T16:05:00Z","v":7377,"vw":22.635299},{"c":22.59,"h":22.625,"l":22.58,"n":140,"o":22.625,"t":"2026-10-20T16:10:00Z","v":5328,"vw":22.607888},{"c":22.56,"h":22.605,"l":22.56,"n":158,"o":22.59,"t":"2026-10-20T16:15:00Z","v":8743,"vw":22.590476},{"c":22.555,"h":22.575,"l":22.555,"n":200,"o":22.57,"t":"2026-10-20T16:20:00Z","v":10205,"vw":22.568666},{"c":22.575,"h":22.575,"l":22.555,"n":202,"o":22.555,"t":"2026-10-20T16:25:00Z","v":12717,"vw":22.560553},{"c":22.57,"h":22.59,"l":22.57,"n":146,"o":22.58,"t":"2026-10-20T16:30:00Z","v":7094,"vw":22.580373},{"c":22.5789,"h":22.59,"l":22.565,"n":139,"o":22.58,"t":"2026-10-20T16:35:00Z","v":6518,"vw":22.577485},{"c":22.565,"h":22.575,"l":22.565,"n":92,"o":22.575,"t":"2026-10-20T16:40:00Z","v":4124,"vw":22.567475},{"c":22.595,"h":22.595,"l":22.565,"n":214,"o":22.565,"t":"2026-10-20T16:45:00Z","v":9794,"vw":22.576691},{"c":22.555,"h":22.595,"l":22.555,"n":248,"o":22.595,"t":"2026-10-20T16:50:00Z","v":8834,"vw":22.579094},{"c":22.56,"h":22.565,"l":22.555,"n":365,"o":22.56,"t":"2026-10-20T16:55:00Z","v":10115,"vw":22.560948},{"c":22.545,"h":22.555,"l":22.54,"n":114,"o":22.555,"t":"2026-10-20T17:00:00Z","v":3966,"vw":22.546077},{"c":22.555,"h":22.56,"l":22.54,"n":122,"o":22.54,"t":"2026-10-20T17:05:00Z","v":5788,"vw":22.553232},{"c":22.545,"h":22.555,"l":22.54,"n":101,"o":22.555,"t":"2026-10-20T17:10:00Z","v":4973,"vw":22.548684},{"c":22.545,"h":22.545,"l":22.535,"n":151,"o":22.54,"t":"2026-10-20T17:15:00Z","v":6187,"vw":22.541515},{"c":22.555,"h":22.555,"l":22.5499,"n":140,"o":22.55,"t":"2026-10-20T17:20:00Z","v":6455,"vw":22.551396},{"c":22.545,"h":22.555,"l":22.54,"n":157,"o":22.555,"t":"2026-10-20T17:25:00Z","v":6840,"vw":22.549945},{"c":22.56,"h":22.565,"l":22.555,"n":163,"o":22.555,"t":"2026-10-20T17:30:00Z","v":9322,"vw":22.558623},{"c":22.565,"h":22.565,"l":22.56,"n":115,"o":22.56,"t":"2026-10-20T17:35:00Z","v":5427,"vw":22.563455},{"c":22.575,"h":22.575,"l":22.565,"n":151,"o":22.565,"t":"2026-10-20T17:40:00Z","v":5833,"vw":22.571151},{"c":22.58,"h":22.58,"l":22.575,"n":90,"o":22.58,"t":"2026-10-20T17:45:00Z","v":4157,"vw":22.57671},{"c":22.575,"h":22.575,"l":22.57,"n":114,"o":22.575,"t":"2026-10-20T17:50:00Z","v":3992,"vw":22.574796},{"c":22.575,"h":22.575,"l":22.555,"n":220,"o":22.575,"t":"2026-10-20T17:55:00Z","v":11271,"vw":22.564631},{"c":22.585,"h":22.585,"l":22.57,"n":203,"o":22.575,"t":"2026-10-20T18:00:00Z","v":26737,"vw":22.58421},{"c":22.585,"h":22.585,"l":22.58,"n":159,"o":22.585,"t":"2026-10-20T18:05:00Z","v":7233,"vw":22.582717},{"c":22.585,"h":22.585,"l":22.58,"n":74,"o":22.585,"t":"2026-10-20T18:10:00Z","v":2552,"vw":22.583747},{"c":22.56,"h":22.585,"l":22.56,"n":139,"o":22.585,"t":"2026-10-20T18:15:00Z","v":8827,"vw":22.572833},{"c":22.545,"h":22.555,"l":22.545,"n":125,"o":22.555,"t":"2026-10-20T18:20:00Z","v":6579,"vw":22.552836},{"c":22.565,"h":22.565,"l":22.535,"n":160,"o":22.545,"t":"2026-10-20T18:25:00Z","v":6692,"vw":22.548392},{"c":22.58,"h":22.58,"l":22.565,"n":147,"o":22.565,"t":"2026-10-20T18:30:00Z","v":7751,"vw":22.572125},{"c":22.575,"h":22.575,"l":22.57,"n":99,"o":22.575,"t":"2026-10-20T18:35:00Z","v":5920,"vw":22.573526},{"c":22.565,"h":22.585,"l":22.565,"n":198,"o":22.575,"t":"2026-10-20T18:40:00Z","v":10801,"vw":22.578767},{"c":22.585,"h":22.59,"l":22.565,"n":190,"o":22.565,"t":"2026-10-20T18:45:00Z","v":8745,"vw":22.577682},{"c":22.585,"h":22.59,"l":22.585,"n":107,"o":22.585,"t":"2026-10-20T18:50:00Z","v":3535,"vw":22.585275},{"c":22.6,"h":22.6,"l":22.58,"n":181,"o":22.585,"t":"2026-10-20T18:55:00Z","v":9751,"vw":22.587654},{"c":22.58,"h":22.63,"l":22.58,"n":363,"o":22.6,"t":"2026-10-20T19:00:00Z","v":28420,"vw":22.607295},{"c":22.58,"h":22.5989,"l":22.575,"n":196,"o":22.585,"t":"2026-10-20T19:05:00Z","v":11193,"vw":22.587777},{"c":22.595,"h":22.6,"l":22.585,"n":165,"o":22.585,"t":"2026-10-20T19:10:00Z","v":6839,"vw":22.5901},{"c":22.62,"h":22.62,"l":22.595,"n":275,"o":22.595,"t":"2026-10-20T19:15:00Z","v":16519,"vw":22.602308},{"c":22.6,"h":22.62,"l":22.595,"n":266,"o":22.62,"t":"2026-10-20T19:20:00Z","v":15243,"vw":22.606709},{"c":22.63,"h":22.635,"l":22.61,"n":237,"o":22.61,"t":"2026-10-20T19:25:00Z","v":11963,"vw":22.622434},{"c":22.615,"h":22.625,"l":22.605,"n":426,"o":22.625,"t":"2026-10-20T19:30:00Z","v":21730,"vw":22.616862},{"c":22.595,"h":22.62,"l":22.585,"n":331,"o":22.61,"t":"2026-10-20T19:35:00Z","v":20200,"vw":22.597723},{"c":22.645,"h":22.645,"l":22.595,"n":492,"o":22.6,"t":"2026-10-20T19:40:00Z","v":31520,"vw":22.619417},{"c":22.618,"h":22.645,"l":22.605,"n":582,"o":22.645,"t":"2026-10-20T19:45:00Z","v":44244,"vw":22.621729},{"c":22.635,"h":22.635,"l":22.585,"n":1177,"o":22.615,"t":"2026-10-20T19:50:00Z","v":103306,"vw":22.610564},{"c":22.635,"h":22.66,"l":22.63,"n":1945,"o":22.64,"t":"2026-10-20T19:55:00Z","v":177428,"vw":22.641022},{"c":22.63,"h":22.63,"l":22.63,"n":44,"o":22.63,"t":"2026-10-20T20:00:00Z","v":372857,"vw":22.63},{"c":22.61,"h":22.61,"l":22.61,"n":2,"o":22.61,"t":"2026-10-20T20:05:00Z","v":500,"vw":22.61},{"c":22.63,"h":22.63,"l":22.63,"n":1,"o":22.63,"t":"2026-10-20T20:20:00Z","v":328,"vw":22.63},{"c":22.7,"h":22.7,"l":22.7,"n":11,"o":22.7,"t":"2026-10-21T08:45:00Z","v":1009,"vw":22.7},{"c":22.91,"h":22.95,"l":22.7,"n":5,"o":22.95,"t":"2026-10-21T10:30:00Z","v":501,"vw":22.892},{"c":22.64,"h":22.7525,"l":22.55,"n":137,"o":22.65,"t":"2026-10-21T13:30:00Z","v":29975,"vw":22.657367},{"c":22.58,"h":22.66,"l":22.58,"n":170,"o":22.65,"t":"2026-10-21T13:35:00Z","v":9779,"vw":22.632008},{"c":22.605,"h":22.605,"l":22.545,"n":159,"o":22.59,"t":"2026-10-21T13:40:00Z","v":10107,"vw":22.572882},{"c":22.62,"h":22.69,"l":22.61,"n":236,"o":22.62,"t":"2026-10-21T13:45:00Z","v":16506,"vw":22.641683},{"c":22.64,"h":22.64,"l":22.59,"n":188,"o":22.62,"t":"2026-10-21T13:50:00Z","v":25849,"vw":22.627866},{"c":22.58,"h":22.645,"l":22.575,"n":184,"o":22.64,"t":"2026-10-21T13:55:00Z","v":7595,"vw":22.60812},{"c":22.485,"h":22.57,"l":22.485,"n":326,"o":22.57,"t":"2026-10-21T14:00:00Z","v":17893,"vw":22.540356},{"c":22.39,"h":22.48,"l":22.375,"n":332,"o":22.48,"t":"2026-10-21T14:05:00Z","v":16634,"vw":22.431556},{"c":22.41,"h":22.445,"l":22.4,"n":319,"o":22.4,"t":"2026-10-21T14:10:00Z","v":19028,"vw":22.423734},{"c":22.41,"h":22.45,"l":22.4,"n":332,"o":22.4088,"t":"2026-10-21T14:15:00Z","v":21140,"vw":22.42615},{"c":22.465,"h":22.465,"l":22.375,"n":399,"o":22.41,"t":"2026-10-21T14:20:00Z","v":28429,"vw":22.411278},{"c":22.495,"h":22.495,"l":22.43,"n":207,"o":22.455,"t":"2026-10-21T14:25:00Z","v":12415,"vw":22.462085},{"c":22.48,"h":22.505,"l":22.455,"n":240,"o":22.49,"t":"2026-10-21T14:30:00Z","v":14443,"vw":22.48161},{"c":22.5,"h":22.505,"l":22.4612,"n":229,"o":22.485,"t":"2026-10-21T14:35:00Z","v":11210,"vw":22.484311},{"c":22.46,"h":22.495,"l":22.4589,"n":191,"o":22.495,"t":"2026-10-21T14:40:00Z","v":14650,"vw":22.47165},{"c":22.475,"h":22.485,"l":22.455,"n":248,"o":22.46,"t":"2026-10-21T14:45:00Z","v":17905,"vw":22.466482},{"c":22.445,"h":22.47,"l":22.435,"n":212,"o":22.47,"t":"2026-10-21T14:50:00Z","v":14402,"vw":22.441339},{"c":22.385,"h":22.445,"l":22.38,"n":613,"o":22.44,"t":"2026-10-21T14:55:00Z","v":60232,"vw":22.402477},{"c":22.37,"h":22.385,"l":22.345,"n":298,"o":22.38,"t":"2026-10-21T15:00:00Z","v":20184,"vw":22.371365},{"c":22.3651,"h":22.375,"l":22.34,"n":254,"o":22.375,"t":"2026-10-21T15:05:00Z","v":19493,"vw":22.352786},{"c":22.35,"h":22.39,"l":22.35,"n":229,"o":22.37,"t":"2026-10-21T15:10:00Z","v":13177,"vw":22.367585},{"c":22.375,"h":22.38,"l":22.345,"n":176,"o":22.35,"t":"2026-10-21T15:15:00Z","v":10290,"vw":22.365951},{"c":22.35,"h":22.38,"l":22.35,"n":195,"o":22.375,"t":"2026-10-21T15:20:00Z","v":10836,"vw":22.361642},{"c":22.4,"h":22.4006,"l":22.345,"n":273,"o":22.35,"t":"2026-10-21T15:25:00Z","v":16139,"vw":22.373481},{"c":22.455,"h":22.455,"l":22.4,"n":370,"o":22.4,"t":"2026-10-21T15:30:00Z","v":71113,"vw":22.422105},{"c":22.44,"h":22.455,"l":22.43,"n":169,"o":22.455,"t":"2026-10-21T15:35:00Z","v":7657,"vw":22.444143},{"c":22.43,"h":22.44,"l":22.425,"n":171,"o":22.435,"t":"2026-10-21T15:40:00Z","v":9620,"vw":22.434385},{"c":22.43,"h":22.435,"l":22.42,"n":124,"o":22.435,"t":"2026-10-21T15:45:00Z","v":7103,"vw":22.43041},{"c":22.44,"h":22.445,"l":22.43,"n":130,"o":22.43,"t":"2026-10-21T15:50:00Z","v":6277,"vw":22.440005},{"c":22.435,"h":22.445,"l":22.435,"n":123,"o":22.435,"t":"2026-10-21T15:55:00Z","v":6656,"vw":22.439311},{"c":22.415,"h":22.44,"l":22.415,"n":128,"o":22.435,"t":"2026-10-21T16:00:00Z","v":5631,"vw":22.428194},{"c":22.43,"h":22.4388,"l":22.41,"n":163,"o":22.415,"t":"2026-10-21T16:05:00Z","v":11777,"vw":22.419392},{"c":22.4389,"h":22.4389,"l":22.425,"n":101,"o":22.43,"t":"2026-10-21T16:10:00Z","v":7817,"vw":22.429824},{"c":22.47,"h":22.47,"l":22.435,"n":244,"o":22.435,"t":"2026-10-21T16:15:00Z","v":16652,"vw":22.451112},{"c":22.455,"h":22.465,"l":22.45,"n":153,"o":22.465,"t":"2026-10-21T16:20:00Z","v":9636,"vw":22.45953},{"c":22.47,"h":22.47,"l":22.455,"n":144,"o":22.455,"t":"2026-10-21T16:25:00Z","v":8930,"vw":22.462697},{"c":22.485,"h":22.485,"l":22.47,"n":97,"o":22.47,"t":"2026-10-21T16:30:00Z","v":5224,"vw":22.475428},{"c":22.52,"h":22.52,"l":22.47,"n":343,"o":22.485,"t":"2026-10-21T16:35:00Z","v":25017,"vw":22.487699},{"c":22.51,"h":22.52,"l":22.48,"n":253,"o":22.52,"t":"2026-10-21T16:40:00Z","v":17768,"vw":22.500694},{"c":22.485,"h":22.5,"l":22.485,"n":134,"o":22.5,"t":"2026-10-21T16:45:00Z","v":6256,"vw":22.494547},{"c":22.49,"h":22.49,"l":22.475,"n":188,"o":22.485,"t":"2026-10-21T16:50:00Z","v":7758,"vw":22.480396},{"c":22.495,"h":22.495,"l":22.485,"n":150,"o":22.49,"t":"2026-10-21T16:55:00Z","v":6869,"vw":22.490668},{"c":22.495,"h":22.515,"l":22.49,"n":208,"o":22.49,"t":"2026-10-21T17:00:00Z","v":10482,"vw":22.507102},{"c":22.515,"h":22.515,"l":22.495,"n":187,"o":22.495,"t":"2026-10-21T17:05:00Z","v":8622,"vw":22.505394},{"c":22.5,"h":22.515,"l":22.5,"n":146,"o":22.515,"t":"2026-10-21T17:10:00Z","v":6464,"vw":22.508456},{"c":22.515,"h":22.515,"l":22.495,"n":175,"o":22.5,"t":"2026-10-21T17:15:00Z","v":8063,"vw":22.506368},{"c":22.525,"h":22.525,"l":22.51,"n":155,"o":22.52,"t":"2026-10-21T17:20:00Z","v":7209,"vw":22.519708},{"c":22.505,"h":22.52,"l":22.505,"n":184,"o":22.52,"t":"2026-10-21T17:25:00Z","v":10097,"vw":22.515322},{"c":22.525,"h":22.525,"l":22.505,"n":187,"o":22.51,"t":"2026-10-21T17:30:00Z","v":7393,"vw":22.514172},{"c":22.5188,"h":22.525,"l":22.515,"n":170,"o":22.5211,"t":"2026-10-21T17:35:00Z","v":5810,"vw":22.520447},{"c":22.48,"h":22.525,"l":22.475,"n":221,"o":22.515,"t":"2026-10-21T17:40:00Z","v":11365,"vw":22.496608},{"c":22.485,"h":22.5,"l":22.48,"n":183,"o":22.48,"t":"2026-10-21T17:45:00Z","v":7130,"vw":22.490364},{"c":22.475,"h":22.495,"l":22.475,"n":148,"o":22.485,"t":"2026-10-21T17:50:00Z","v":7732,"vw":22.483382},{"c":22.5,"h":22.51,"l":22.47,"n":251,"o":22.475,"t":"2026-10-21T17:55:00Z","v":18184,"vw":22.491043},{"c":22.475,"h":22.5,"l":22.47,"n":185,"o":22.5,"t":"2026-10-21T18:00:00Z","v":12494,"vw":22.484034},{"c":22.455,"h":22.475,"l":22.45,"n":142,"o":22.475,"t":"2026-10-21T18:05:00Z","v":6096,"vw":22.461477},{"c":22.45,"h":22.46,"l":22.45,"n":78,"o":22.45,"t":"2026-10-21T18:10:00Z","v":3572,"vw":22.454397},{"c":22.47,"h":22.48,"l":22.455,"n":260,"o":22.455,"t":"2026-10-21T18:15:00Z","v":16668,"vw":22.46442},{"c":22.455,"h":22.475,"l":22.45,"n":107,"o":22.475,"t":"2026-10-21T18:20:00Z","v":5720,"vw":22.464346},{"c":22.465,"h":22.465,"l":22.445,"n":172,"o":22.455,"t":"2026-10-21T18:25:00Z","v":10539,"vw":22.451355},{"c":22.46,"h":22.47,"l":22.46,"n":107,"o":22.47,"t":"2026-10-21T18:30:00Z","v":4593,"vw":22.466574},{"c":22.465,"h":22.47,"l":22.455,"n":180,"o":22.465,"t":"2026-10-21T18:35:00Z","v":9325,"vw":22.460639},{"c":22.485,"h":22.485,"l":22.47,"n":118,"o":22.47,"t":"2026-10-21T18:40:00Z","v":6098,"vw":22.47385},{"c":22.435,"h":22.485,"l":22.435,"n":251,"o":22.48,"t":"2026-10-21T18:45:00Z","v":15100,"vw":22.464443},{"c":22.43,"h":22.44,"l":22.405,"n":181,"o":22.43,"t":"2026-10-21T18:50:00Z","v":9819,"vw":22.421508},{"c":22.385,"h":22.43,"l":22.38,"n":281,"o":22.43,"t":"2026-10-21T18:55:00Z","v":18250,"vw":22.40151},{"c":22.365,"h":22.39,"l":22.345,"n":337,"o":22.385,"t":"2026-10-21T19:00:00Z","v":32726,"vw":22.375492},{"c":22.355,"h":22.39,"l":22.34,"n":360,"o":22.36,"t":"2026-10-21T19:05:00Z","v":21407,"vw":22.365716},{"c":22.4,"h":22.4,"l":22.355,"n":336,"o":22.355,"t":"2026-10-21T19:10:00Z","v":27681,"vw":22.380567},{"c":22.415,"h":22.43,"l":22.405,"n":371,"o":22.405,"t":"2026-10-21T19:15:00Z","v":26612,"vw":22.41568},{"c":22.465,"h":22.465,"l":22.415,"n":547,"o":22.42,"t":"2026-10-21T19:20:00Z","v":62007,"vw":22.444042},{"c":22.535,"h":22.545,"l":22.46,"n":508,"o":22.465,"t":"2026-10-21T19:25:00Z","v":56202,"vw":22.50745},{"c":22.51,"h":22.545,"l":22.505,"n":380,"o":22.535,"t":"2026-10-21T19:30:00Z","v":30491,"vw":22.528677},{"c":22.465,"h":22.525,"l":22.465,"n":429,"o":22.515,"t":"2026-10-21T19:35:00Z","v":38354,"vw":22.49549},{"c":22.49,"h":22.49,"l":22.46,"n":399,"o":22.465,"t":"2026-10-21T19:40:00Z","v":29756,"vw":22.477616},{"c":22.5,"h":22.51,"l":22.485,"n":417,"o":22.5,"t":"2026-10-21T19:45:00Z","v":27278,"vw":22.497534},{"c":22.525,"h":22.535,"l":22.48,"n":721,"o":22.5,"t":"2026-10-21T19:50:00Z","v":61565,"vw":22.519024},{"c":22.52,"h":22.535,"l":22.5,"n":1570,"o":22.53,"t":"2026-10-21T19:55:00Z","v":155616,"vw":22.514612},{"c":22.53,"h":22.53,"l":22.53,"n":30,"o":22.53,"t":"2026-10-21T20:00:00Z","v":304755,"vw":22.53},{"c":23.6,"h":23.6,"l":23.6,"n":3,"o":23.6,"t":"2026-10-21T23:15:00Z","v":302,"vw":23.6},{"c":23.4,"h":23.95,"l":23.4,"n":15,"o":23.95,"t":"2026-10-22T13:25:00Z","v":1091,"vw":23.675},{"c":23.1,"h":23.17,"l":22.75,"n":512,"o":22.8,"t":"2026-10-22T13:30:00Z","v":82240,"vw":22.919282},{"c":23.13,"h":23.16,"l":23.06,"n":628,"o":23.09,"t":"2026-10-22T13:35:00Z","v":49823,"vw":23.115607},{"c":23.19,"h":23.21,"l":23.13,"n":339,"o":23.13,"t":"2026-10-22T13:40:00Z","v":17132,"vw":23.174413},{"c":23.37,"h":23.4,"l":23.2,"n":555,"o":23.2,"t":"2026-10-22T13:45:00Z","v":37487,"vw":23.31681},{"c":23.29,"h":23.41,"l":23.25,"n":417,"o":23.37,"t":"2026-10-22T13:50:00Z","v":26584,"vw":23.329877},{"c":23.41,"h":23.41,"l":23.265,"n":379,"o":23.275,"t":"2026-10-22T13:55:00Z","v":22777,"vw":23.326634},{"c":23.3976,"h":23.455,"l":23.35,"n":414,"o":23.43,"t":"2026-10-22T14:00:00Z","v":29385,"vw":23.39348},{"c":23.435,"h":23.485,"l":23.39,"n":659,"o":23.4,"t":"2026-10-22T14:05:00Z","v":44198,"vw":23.436814},{"c":23.41,"h":23.495,"l":23.4,"n":599,"o":23.435,"t":"2026-10-22T14:10:00Z","v":36457,"vw":23.449597},{"c":23.405,"h":23.455,"l":23.375,"n":506,"o":23.42,"t":"2026-10-22T14:15:00Z","v":35256,"vw":23.416669},{"c":23.43,"h":23.435,"l":23.37,"n":407,"o":23.41,"t":"2026-10-22T14:20:00Z","v":21755,"vw":23.405731},{"c":23.35,"h":23.43,"l":23.34,"n":491,"o":23.43,"t":"2026-10-22T14:25:00Z","v":26741,"vw":23.37136},{"c":23.28,"h":23.355,"l":23.28,"n":486,"o":23.35,"t":"2026-10-22T14:30:00Z","v":26146,"vw":23.32156},{"c":23.12,"h":23.28,"l":23.1,"n":585,"o":23.28,"t":"2026-10-22T14:35:00Z","v":29542,"vw":23.188989},{"c":23.16,"h":23.16,"l":23.095,"n":529,"o":23.12,"t":"2026-10-22T14:40:00Z","v":28256,"vw":23.122525},{"c":23.17,"h":23.19,"l":23.14,"n":481,"o":23.16,"t":"2026-10-22T14:45:00Z","v":29977,"vw":23.170401},{"c":23.175,"h":23.185,"l":23.145,"n":421,"o":23.175,"t":"2026-10-22T14:50:00Z","v":23296,"vw":23.16845},{"c":23.19,"h":23.205,"l":23.16,"n":535,"o":23.18,"t":"2026-10-22T14:55:00Z","v":27370,"vw":23.179048},{"c":23.16,"h":23.21,"l":23.125,"n":486,"o":23.2,"t":"2026-10-22T15:00:00Z","v":24868,"vw":23.16043},{"c":23.0593,"h":23.1698,"l":23.05,"n":703,"o":23.155,"t":"2026-10-22T15:05:00Z","v":47041,"vw":23.128458},{"c":23.095,"h":23.105,"l":23.055,"n":446,"o":23.0593,"t":"2026-10-22T15:10:00Z","v":25254,"vw":23.083657},{"c":23.125,"h":23.125,"l":23.08,"n":444,"o":23.095,"t":"2026-10-22T15:15:00Z","v":32498,"vw":23.10468},{"c":23.12,"h":23.13,"l":23.085,"n":388,"o":23.13,"t":"2026-10-22T15:20:00Z","v":19026,"vw":23.111198},{"c":23.095,"h":23.125,"l":23.0906,"n":387,"o":23.12,"t":"2026-10-22T15:25:00Z","v":18781,"vw":23.106441},{"c":23.035,"h":23.095,"l":23.025,"n":609,"o":23.095,"t":"2026-10-22T15:30:00Z","v":35977,"vw":23.067628},{"c":22.99,"h":23.045,"l":22.99,"n":608,"o":23.035,"t":"2026-10-22T15:35:00Z","v":47716,"vw":23.020034},{"c":22.99,"h":23.01,"l":22.945,"n":533,"o":22.975,"t":"2026-10-22T15:40:00Z","v":34344,"vw":22.988143},{"c":22.995,"h":23,"l":22.975,"n":385,"o":22.995,"t":"2026-10-22T15:45:00Z","v":20285,"vw":22.986081},{"c":22.955,"h":23.005,"l":22.945,"n":418,"o":22.995,"t":"2026-10-22T15:50:00Z","v":22805,"vw":22.976716},{"c":22.965,"h":22.98,"l":22.955,"n":373,"o":22.96,"t":"2026-10-22T15:55:00Z","v":18346,"vw":22.966261},{"c":22.96,"h":22.985,"l":22.955,"n":449,"o":22.97,"t":"2026-10-22T16:00:00Z","v":25057,"vw":22.966368},{"c":22.98,"h":22.99,"l":22.955,"n":339,"o":22.955,"t":"2026-10-22T16:05:00Z","v":13873,"vw":22.974486},{"c":22.995,"h":22.995,"l":22.975,"n":373,"o":22.98,"t":"2026-10-22T16:10:00Z","v":18362,"vw":22.98873},{"c":22.995,"h":23.02,"l":22.98,"n":850,"o":22.995,"t":"2026-10-22T16:15:00Z","v":85199,"vw":23.001441},{"c":23.025,"h":23.035,"l":22.985,"n":415,"o":22.995,"t":"2026-10-22T16:20:00Z","v":26864,"vw":23.007911},{"c":23,"h":23.045,"l":23,"n":382,"o":23.03,"t":"2026-10-22T16:25:00Z","v":14375,"vw":23.022987},{"c":22.975,"h":23,"l":22.96,"n":335,"o":22.995,"t":"2026-10-22T16:30:00Z","v":18985,"vw":22.979095},{"c":23.005,"h":23.005,"l":22.975,"n":317,"o":22.98,"t":"2026-10-22T16:35:00Z","v":17166,"vw":22.986358},{"c":22.96,"h":23.006,"l":22.96,"n":314,"o":23.006,"t":"2026-10-22T16:40:00Z","v":14532,"vw":22.990618},{"c":23.045,"h":23.05,"l":22.95,"n":321,"o":22.97,"t":"2026-10-22T16:45:00Z","v":19720,"vw":22.992331},{"c":23.055,"h":23.075,"l":23.035,"n":340,"o":23.05,"t":"2026-10-22T16:50:00Z","v":17076,"vw":23.05099},{"c":23.105,"h":23.105,"l":23.06,"n":366,"o":23.06,"t":"2026-10-22T16:55:00Z","v":23326,"vw":23.077919},{"c":23.09,"h":23.115,"l":23.065,"n":406,"o":23.1,"t":"2026-10-22T17:00:00Z","v":25661,"vw":23.080557},{"c":23.07,"h":23.085,"l":23.065,"n":304,"o":23.08,"t":"2026-10-22T17:05:00Z","v":15161,"vw":23.070075},{"c":23.08,"h":23.0899,"l":23.055,"n":280,"o":23.055,"t":"2026-10-22T17:10:00Z","v":16524,"vw":23.070214},{"c":23.1,"h":23.11,"l":23.085,"n":295,"o":23.085,"t":"2026-10-22T17:15:00Z","v":16801,"vw":23.097614},{"c":23.145,"h":23.15,"l":23.105,"n":299,"o":23.105,"t":"2026-10-22T17:20:00Z","v":14032,"vw":23.131825},{"c":23.185,"h":23.19,"l":23.145,"n":303,"o":23.15,"t":"2026-10-22T17:25:00Z","v":18342,"vw":23.172973},{"c":23.205,"h":23.215,"l":23.18,"n":272,"o":23.185,"t":"2026-10-22T17:30:00Z","v":13011,"vw":23.194503},{"c":23.155,"h":23.215,"l":23.145,"n":260,"o":23.21,"t":"2026-10-22T17:35:00Z","v":16181,"vw":23.177074},{"c":23.19,"h":23.195,"l":23.16,"n":324,"o":23.16,"t":"2026-10-22T17:40:00Z","v":22916,"vw":23.180044},{"c":23.175,"h":23.2,"l":23.175,"n":190,"o":23.195,"t":"2026-10-22T17:45:00Z","v":12678,"vw":23.192157},{"c":23.155,"h":23.175,"l":23.155,"n":243,"o":23.1701,"t":"2026-10-22T17:50:00Z","v":14382,"vw":23.165904},{"c":23.155,"h":23.165,"l":23.155,"n":256,"o":23.155,"t":"2026-10-22T17:55:00Z","v":11050,"vw":23.159336},{"c":23.13,"h":23.165,"l":23.115,"n":388,"o":23.155,"t":"2026-10-22T18:00:00Z","v":25692,"vw":23.142681},{"c":23.145,"h":23.17,"l":23.135,"n":267,"o":23.14,"t":"2026-10-22T18:05:00Z","v":15145,"vw":23.148645},{"c":23.16,"h":23.17,"l":23.135,"n":313,"o":23.145,"t":"2026-10-22T18:10:00Z","v":26493,"vw":23.15311},{"c":23.17,"h":23.175,"l":23.15,"n":236,"o":23.165,"t":"2026-10-22T18:15:00Z","v":13429,"vw":23.160899},{"c":23.165,"h":23.185,"l":23.165,"n":237,"o":23.175,"t":"2026-10-22T18:20:00Z","v":12882,"vw":23.172822},{"c":23.14,"h":23.16,"l":23.125,"n":488,"o":23.16,"t":"2026-10-22T18:25:00Z","v":45273,"vw":23.147179},{"c":23.105,"h":23.145,"l":23.105,"n":272,"o":23.14,"t":"2026-10-22T18:30:00Z","v":12693,"vw":23.130506},{"c":23.14,"h":23.14,"l":23.1,"n":231,"o":23.1,"t":"2026-10-22T18:35:00Z","v":14616,"vw":23.119271},{"c":23.135,"h":23.15,"l":23.125,"n":267,"o":23.14,"t":"2026-10-22T18:40:00Z","v":18979,"vw":23.139978},{"c":23.145,"h":23.155,"l":23.135,"n":249,"o":23.14,"t":"2026-10-22T18:45:00Z","v":14757,"vw":23.146567},{"c":23.1511,"h":23.17,"l":23.145,"n":290,"o":23.145,"t":"2026-10-22T18:50:00Z","v":18018,"vw":23.153841},{"c":23.235,"h":23.245,"l":23.155,"n":699,"o":23.155,"t":"2026-10-22T18:55:00Z","v":74931,"vw":23.204318},{"c":23.285,"h":23.285,"l":23.235,"n":362,"o":23.235,"t":"2026-10-22T19:00:00Z","v":30541,"vw":23.261179},{"c":23.285,"h":23.305,"l":23.27,"n":391,"o":23.28,"t":"2026-10-22T19:05:00Z","v":31793,"vw":23.28811},{"c":23.25,"h":23.285,"l":23.25,"n":293,"o":23.285,"t":"2026-10-22T19:10:00Z","v":14831,"vw":23.273671},{"c":23.245,"h":23.26,"l":23.24,"n":341,"o":23.245,"t":"2026-10-22T19:15:00Z","v":23768,"vw":23.248737},{"c":23.195,"h":23.255,"l":23.195,"n":382,"o":23.242,"t":"2026-10-22T19:20:00Z","v":24615,"vw":23.230654},{"c":23.2,"h":23.2,"l":23.14,"n":989,"o":23.19,"t":"2026-10-22T19:25:00Z","v":99730,"vw":23.162555},{"c":23.205,"h":23.205,"l":23.165,"n":445,"o":23.19,"t":"2026-10-22T19:30:00Z","v":26786,"vw":23.183685},{"c":23.225,"h":23.25,"l":23.205,"n":442,"o":23.205,"t":"2026-10-22T19:35:00Z","v":33309,"vw":23.22872},{"c":23.2622,"h":23.285,"l":23.23,"n":509,"o":23.23,"t":"2026-10-22T19:40:00Z","v":33163,"vw":23.260579},{"c":23.27,"h":23.315,"l":23.24,"n":884,"o":23.265,"t":"2026-10-22T19:45:00Z","v":84661,"vw":23.277538},{"c":23.315,"h":23.345,"l":23.255,"n":1202,"o":23.27,"t":"2026-10-22T19:50:00Z","v":121675,"vw":23.317994},{"c":23.35,"h":23.38,"l":23.275,"n":2615,"o":23.31,"t":"2026-10-22T19:55:00Z","v":246336,"vw":23.331902},{"c":23.35,"h":23.35,"l":23.35,"n":46,"o":23.35,"t":"2026-10-22T20:00:00Z","v":416478,"vw":23.35}],"history":[{"c":17.54,"h":18.14,"l":17.52,"n":17737,"o":18.07,"t":"2024-10-21T04:00:00Z","v":1683551,"vw":17.605181},{"c":17.61,"h":17.69,"l":17.45,"n":10975,"o":17.53,"t":"2024-10-22T04:00:00Z","v":948084,"vw":17.593321},{"c":17.65,"h":17.69,"l":17.44,"n":14762,"o":17.49,"t":"2024-10-23T04:00:00Z","v":1202247,"vw":17.594502},{"c":17.76,"h":17.81,"l":17.41,"n":11289,"o":17.75,"t":"2024-10-24T04:00:00Z","v":813143,"vw":17.711983},{"c":17.49,"h":17.93,"l":17.38,"n":14194,"o":17.85,"t":"2024-10-25T04:00:00Z","v":1344187,"vw":17.537675},{"c":18.17,"h":18.255,"l":17.6,"n":15736,"o":17.71,"t":"2024-10-28T04:00:00Z","v":1536341,"vw":18.123836},{"c":17.97,"h":18.15,"l":17.935,"n":9013,"o":18.07,"t":"2024-10-29T04:00:00Z","v":1215830,"vw":17.98824},{"c":18.39,"h":18.645,"l":17.91,"n":16843,"o":17.95,"t":"2024-10-30T04:00:00Z","v":2060641,"vw":18.39477},{"c":18.11,"h":18.45,"l":18.1,"n":11865,"o":18.36,"t":"2024-10-31T04:00:00Z","v":1244499,"vw":18.216626},{"c":18.06,"h":18.31,"l":18.01,"n":11621,"o":18.22,"t":"2024-11-01T04:00:00Z","v":893600,"vw":18.124075},{"c":17.93,"h":18.02,"l":17.56,"n":26645,"o":17.95,"t":"2024-11-04T05:00:00Z","v":1037047,"vw":17.90315},{"c":18.38,"h":18.41,"l":17.93,"n":12801,"o":17.96,"t":"2024-11-05T05:00:00Z","v":1091315,"vw":18.281918},{"c":21.37,"h":21.47,"l":19.94,"n":43057,"o":19.97,"t":"2024-11-06T05:00:00Z","v":3885255,"vw":21.020311},{"c":20.34,"h":21.21,"l":20.18,"n":27451,"o":21.1,"t":"2024-11-07T05:00:00Z","v":2769167,"vw":20.573372},{"c":20.65,"h":20.785,"l":20.14,"n":19501,"o":20.36,"t":"2024-11-08T05:00:00Z","v":1976809,"vw":20.608692},{"c":21.28,"h":21.65,"l":20.93,"n":20152,"o":21.245,"t":"2024-11-11T05:00:00Z","v":1615260,"vw":21.323838},{"c":21.14,"h":21.515,"l":20.975,"n":17391,"o":21.05,"t":"2024-11-12T05:00:00Z","v":1781866,"vw":21.185456},{"c":21.12,"h":21.62,"l":21.055,"n":17908,"o":21.42,"t":"2024-11-13T05:00:00Z","v":2201961,"vw":21.259582},{"c":20.98,"h":21.36,"l":20.88,"n":13075,"o":21.28,"t":"2024-11-14T05:00:00Z","v":952398,"vw":21.015592},{"c":21.15,"h":21.28,"l":20.82,"n":13534,"o":21.07,"t":"2024-11-15T05:00:00Z","v":1264216,"vw":21.079823},{"c":21.05,"h":21.35,"l":21.035,"n":12117,"o":21.14,"t":"2024-11-18T05:00:00Z","v":1780566,"vw":21.126376},{"c":20.71,"h":20.95,"l":20.625,"n":10852,"o":20.63,"t":"2024-11-19T05:00:00Z","v":769532,"vw":20.726667},{"c":20.84,"h":20.86,"l":20.41,"n":11544,"o":20.63,"t":"2024-11-20T05:00:00Z","v":868089,"vw":20.704611},{"c":21.24,"h":21.5,"l":20.9,"n":14544,"o":20.93,"t":"2024-11-21T05:00:00Z","v":1322100,"vw":21.272821},{"c":21.61,"h":21.72,"l":21.3,"n":16674,"o":21.34,"t":"2024-11-22T05:00:00Z","v":1317383,"vw":21.581809},{"c":21.99,"h":22.49,"l":21.245,"n":16236,"o":21.84,"t":"2024-11-25T05:00:00Z","v":1525711,"vw":22.104624},{"c":21.69,"h":22.01,"l":21.67,"n":11189,"o":21.84,"t":"2024-11-26T05:00:00Z","v":770292,"vw":21.744107},{"c":21.66,"h":22,"l":21.649,"n":9359,"o":21.85,"t":"2024-11-27T05:00:00Z","v":718062,"vw":21.701899},{"c":21.58,"h":21.85,"l":21.385,"n":5359,"o":21.85,"t":"2024-11-29T05:00:00Z","v":431225,"vw":21.583971},{"c":21.47,"h":21.71,"l":21.3,"n":13019,"o":21.62,"t":"2024-12-02T05:00:00Z","v":1051965,"vw":21.513268},{"c":21.08,"h":21.635,"l":21.045,"n":12027,"o":21.53,"t":"2024-12-03T05:00:00Z","v":1028523,"vw":21.189772},{"c":21.3,"h":21.4,"l":20.97,"n":10921,"o":21.06,"t":"2024-12-04T05:00:00Z","v":833323,"vw":21.239111},{"c":21.16,"h":21.55,"l":21.13,"n":9285,"o":21.36,"t":"2024-12-05T05:00:00Z","v":574989,"vw":21.275903},{"c":21.24,"h":21.34,"l":20.96,"n":8670,"o":21.34,"t":"2024-12-06T05:00:00Z","v":583684,"vw":21.202078},{"c":20.98,"h":21.4,"l":20.94,"n":10781,"o":21.4,"t":"2024-12-09T05:00:00Z","v":661345,"vw":21.066582},{"c":20.9,"h":21.29,"l":20.735,"n":10062,"o":21.05,"t":"2024-12-10T05:00:00Z","v":724381,"vw":20.969925},{"c":21.15,"h":21.39,"l":20.96,"n":9950,"o":21.09,"t":"2024-12-11T05:00:00Z","v":904185,"vw":21.194398},{"c":21.01,"h":21.24,"l":20.96,"n":11127,"o":21.16,"t":"2024-12-12T05:00:00Z","v":944679,"vw":21.058235},{"c":20.94,"h":21.13,"l":20.7095,"n":10915,"o":20.98,"t":"2024-12-13T05:00:00Z","v":953551,"vw":20.913292},{"c":21.12,"h":21.14,"l":20.785,"n":11447,"o":20.99,"t":"2024-12-16T05:00:00Z","v":866845,"vw":21.066071},{"c":20.5,"h":21.145,"l":20.5,"n":13310,"o":21,"t":"2024-12-17T05:00:00Z","v":956375,"vw":20.610427},{"c":19.67,"h":21.35,"l":19.555,"n":21201,"o":21.35,"t":"2024-12-18T05:00:00Z","v":3016845,"vw":20.077723},{"c":19.4,"h":20.4,"l":19.36,"n":20043,"o":20.07,"t":"2024-12-19T05:00:00Z","v":1300580,"vw":19.56438},{"c":19.6,"h":19.87,"l":19.265,"n":20718,"o":19.27,"t":"2024-12-20T05:00:00Z","v":4384271,"vw":19.59345},{"c":19.51,"h":19.68,"l":19.42,"n":19128,"o":19.53,"t":"2024-12-23T05:00:00Z","v":1397679,"vw":19.525061},{"c":19.86,"h":19.86,"l":19.39,"n":8140,"o":19.48,"t":"2024-12-24T05:00:00Z","v":603514,"vw":19.7043},{"c":19.96,"h":19.98,"l":19.5,"n":12688,"o":19.67,"t":"2024-12-26T05:00:00Z","v":957728,"vw":19.868618},{"c":19.65,"h":19.99,"l":19.47,"n":7900,"o":19.81,"t":"2024-12-27T05:00:00Z","v":628022,"vw":19.656468},{"c":19.46,"h":19.61,"l":19.335,"n":12312,"o":19.6,"t":"2024-12-30T05:00:00Z","v":880085,"vw":19.504781},{"c":19.28,"h":19.55,"l":19.22,"n":10203,"o":19.39,"t":"2024-12-31T05:00:00Z","v":641218,"vw":19.322702},{"c":19.09,"h":19.535,"l":19.06,"n":14758,"o":19.45,"t":"2025-01-02T05:00:00Z","v":1153878,"vw":19.157223},{"c":19.45,"h":19.48,"l":18.8,"n":14477,"o":19.16,"t":"2025-01-03T05:00:00Z","v":1009553,"vw":19.312466},{"c":19.41,"h":19.945,"l":19.38,"n":15591,"o":19.48,"t":"2025-01-06T05:00:00Z","v":1025398,"vw":19.55909},{"c":19.28,"h":19.59,"l":19.06,"n":19575,"o":19.47,"t":"2025-01-07T05:00:00Z","v":1911158,"vw":19.259931},{"c":19.34,"h":19.47,"l":18.98,"n":12922,"o":19.13,"t":"2025-01-08T05:00:00Z","v":1499496,"vw":19.313599},{"c":19.06,"h":19.105,"l":18.76,"n":25991,"o":18.91,"t":"2025-01-10T05:00:00Z","v":2636725,"vw":18.991229},{"c":19.51,"h":19.54,"l":18.83,"n":22032,"o":18.92,"t":"2025-01-13T05:00:00Z","v":2850301,"vw":19.307363},{"c":20.18,"h":20.2,"l":19.62,"n":17459,"o":19.76,"t":"2025-01-14T05:00:00Z","v":1234138,"vw":20.035114},{"c":20.76,"h":21.12,"l":19.71,"n":24790,"o":20.82,"t":"2025-01-15T05:00:00Z","v":1878789,"vw":20.739404},{"c":20.49,"h":20.68,"l":20.285,"n":19884,"o":20.58,"t":"2025-01-16T05:00:00Z","v":1594737,"vw":20.469961},{"c":20.86,"h":20.88,"l":20.41,"n":17913,"o":20.69,"t":"2025-01-17T05:00:00Z","v":1901937,"vw":20.789384},{"c":21.11,"h":21.35,"l":20.91,"n":20460,"o":20.98,"t":"2025-01-21T05:00:00Z","v":1840801,"vw":21.11134},{"c":20.63,"h":21.4,"l":20.24,"n":26604,"o":21.4,"t":"2025-01-22T05:00:00Z","v":2631762,"vw":20.689693},{"c":20.58,"h":20.91,"l":20.465,"n":22994,"o":20.72,"t":"2025-01-23T05:00:00Z","v":1899233,"vw":20.672482},{"c":20.56,"h":20.78,"l":20.36,"n":17855,"o":20.48,"t":"2025-01-24T05:00:00Z","v":1381133,"vw":20.590456},{"c":20.58,"h":20.91,"l":20.445,"n":19727,"o":20.82,"t":"2025-01-27T05:00:00Z","v":1588248,"vw":20.593369},{"c":20.44,"h":20.71,"l":20.29,"n":13183,"o":20.49,"t":"2025-01-28T05:00:00Z","v":1015488,"vw":20.451941},{"c":20.48,"h":20.735,"l":20.29,"n":14251,"o":20.33,"t":"2025-01-29T05:00:00Z","v":1047158,"vw":20.488189},{"c":20.35,"h":20.92,"l":20.105,"n":18956,"o":20.73,"t":"2025-01-30T05:00:00Z","v":1414023,"vw":20.469616},{"c":20.34,"h":20.475,"l":20.095,"n":18163,"o":20.3,"t":"2025-01-31T05:00:00Z","v":1318798,"vw":20.317323},{"c":19.75,"h":20.039,"l":19.45,"n":16977,"o":19.61,"t":"2025-02-03T05:00:00Z","v":1257885,"vw":19.787296},{"c":20.31,"h":20.45,"l":19.64,"n":11846,"o":19.74,"t":"2025-02-04T05:00:00Z","v":1228077,"vw":20.262329},{"c":20.59,"h":20.6,"l":20.27,"n":10543,"o":20.49,"t":"2025-02-05T05:00:00Z","v":703182,"vw":20.529054},{"c":20.95,"h":21.035,"l":20.32,"n":10420,"o":20.74,"t":"2025-02-06T05:00:00Z","v":719460,"vw":20.886169},{"c":20.67,"h":21.09,"l":20.44,"n":14235,"o":20.91,"t":"2025-02-07T05:00:00Z","v":1053409,"vw":20.665228},{"c":20.36,"h":20.775,"l":20.33,"n":10477,"o":20.69,"t":"2025-02-10T05:00:00Z","v":739181,"vw":20.394929},{"c":20.88,"h":20.97,"l":20.2557,"n":10220,"o":20.28,"t":"2025-02-11T05:00:00Z","v":760570,"vw":20.772115},{"c":20.39,"h":20.655,"l":20.37,"n":14342,"o":20.58,"t":"2025-02-12T05:00:00Z","v":1109645,"vw":20.450016},{"c":20.64,"h":20.65,"l":20.34,"n":13912,"o":20.49,"t":"2025-02-13T05:00:00Z","v":1002408,"vw":20.537897},{"c":20.54,"h":20.94,"l":20.4925,"n":9623,"o":20.74,"t":"2025-02-14T05:00:00Z","v":602042,"vw":20.606644},{"c":20.79,"h":20.93,"l":20.44,"n":12549,"o":20.49,"t":"2025-02-18T05:00:00Z","v":891065,"vw":20.764513},{"c":20.69,"h":20.81,"l":20.495,"n":9094,"o":20.6,"t":"2025-02-19T05:00:00Z","v":762867,"vw":20.672965},{"c":20.13,"h":20.67,"l":19.925,"n":14807,"o":20.59,"t":"2025-02-20T05:00:00Z","v":890960,"vw":20.127281},{"c":19.68,"h":20.37,"l":19.61,"n":12275,"o":20.37,"t":"2025-02-21T05:00:00Z","v":966316,"vw":19.79346},{"c":19.35,"h":19.9,"l":19.33,"n":11553,"o":19.84,"t":"2025-02-24T05:00:00Z","v":888426,"vw":19.449302},{"c":19.57,"h":19.865,"l":19.39,"n":17462,"o":19.52,"t":"2025-02-25T05:00:00Z","v":1653578,"vw":19.650955},{"c":19.67,"h":19.69,"l":19.415,"n":15904,"o":19.56,"t":"2025-02-26T05:00:00Z","v":1061016,"vw":19.59926},{"c":19.53,"h":19.86,"l":19.465,"n":13465,"o":19.67,"t":"2025-02-27T05:00:00Z","v":742480,"vw":19.581774},{"c":19.82,"h":19.85,"l":19.595,"n":11409,"o":19.68,"t":"2025-02-28T05:00:00Z","v":1061101,"vw":19.792641},{"c":19.66,"h":20.17,"l":19.5,"n":14759,"o":19.87,"t":"2025-03-03T05:00:00Z","v":920475,"vw":19.781585},{"c":18.92,"h":19.48,"l":18.67,"n":17411,"o":19.48,"t":"2025-03-04T05:00:00Z","v":1266924,"vw":19.022537},{"c":18.82,"h":19.795,"l":18.565,"n":15104,"o":19.02,"t":"2025-03-05T05:00:00Z","v":1058249,"vw":18.83263},{"c":18.46,"h":18.67,"l":18.325,"n":16034,"o":18.65,"t":"2025-03-06T05:00:00Z","v":1139685,"vw":18.458469},{"c":18.4,"h":18.57,"l":18.155,"n":17136,"o":18.39,"t":"2025-03-07T05:00:00Z","v":1344999,"vw":18.40065},{"c":17.45,"h":18.18,"l":17.325,"n":20722,"o":18.07,"t":"2025-03-10T04:00:00Z","v":1559313,"vw":17.604349},{"c":17.24,"h":17.77,"l":17.14,"n":21225,"o":17.57,"t":"2025-03-11T04:00:00Z","v":1615791,"vw":17.324684},{"c":17.65,"h":17.84,"l":17.23,"n":19797,"o":17.5,"t":"2025-03-12T04:00:00Z","v":1423860,"vw":17.621344},{"c":17.5,"h":17.9,"l":17.47,"n":13349,"o":17.69,"t":"2025-03-13T04:00:00Z","v":937612,"vw":17.575979},{"c":18.03,"h":18.05,"l":17.67,"n":13134,"o":17.72,"t":"2025-03-14T04:00:00Z","v":808859,"vw":17.941077},{"c":18.21,"h":18.39,"l":18.1,"n":19186,"o":18.1,"t":"2025-03-17T04:00:00Z","v":1208310,"vw":18.216778},{"c":18.26,"h":18.3,"l":17.995,"n":15514,"o":18.08,"t":"2025-03-18T04:00:00Z","v":1162051,"vw":18.222568},{"c":18.29,"h":18.59,"l":18.18,"n":13672,"o":18.25,"t":"2025-03-19T04:00:00Z","v":1064244,"vw":18.329464},{"c":18.16,"h":18.53,"l":18.14,"n":13263,"o":18.22,"t":"2025-03-20T04:00:00Z","v":822853,"vw":18.239389},{"c":18.02,"h":18.26,"l":17.87,"n":19807,"o":18.13,"t":"2025-03-21T04:00:00Z","v":5411433,"vw":18.03095},{"c":18.4,"h":18.485,"l":18.2,"n":14308,"o":18.27,"t":"2025-03-24T04:00:00Z","v":1006481,"vw":18.365881},{"c":18.3,"h":18.51,"l":18.29,"n":17459,"o":18.49,"t":"2025-03-25T04:00:00Z","v":1176419,"vw":18.359039},{"c":18.38,"h":18.64,"l":18.225,"n":14122,"o":18.32,"t":"2025-03-26T04:00:00Z","v":1088460,"vw":18.378981},{"c":18.26,"h":18.44,"l":18.1,"n":13981,"o":18.35,"t":"2025-03-27T04:00:00Z","v":839987,"vw":18.282346},{"c":17.97,"h":18.3,"l":17.81,"n":14037,"o":18.18,"t":"2025-03-28T04:00:00Z","v":957934,"vw":17.958487},{"c":18.09,"h":18.155,"l":17.7,"n":14477,"o":17.8,"t":"2025-03-31T04:00:00Z","v":1238760,"vw":18.022637},{"c":17.81,"h":17.93,"l":17.55,"n":15245,"o":17.81,"t":"2025-04-01T04:00:00Z","v":1124033,"vw":17.792524},{"c":17.94,"h":17.96,"l":17.5,"n":19866,"o":17.5,"t":"2025-04-02T04:00:00Z","v":1607256,"vw":17.828738},{"c":16.24,"h":17.31,"l":16.23,"n":25449,"o":17.17,"t":"2025-04-03T04:00:00Z","v":2390965,"vw":16.513373},{"c":15.13,"h":15.88,"l":14.65,"n":40187,"o":15.43,"t":"2025-04-04T04:00:00Z","v":3523930,"vw":15.037257},{"c":15.25,"h":16.03,"l":14.325,"n":34281,"o":14.57,"t":"2025-04-07T04:00:00Z","v":2749653,"vw":15.246458},{"c":15.22,"h":16.16,"l":14.9,"n":24752,"o":15.68,"t":"2025-04-08T04:00:00Z","v":1597744,"vw":15.364717},{"c":16.27,"h":16.68,"l":14.7,"n":35782,"o":14.94,"t":"2025-04-09T04:00:00Z","v":2711348,"vw":15.759134},{"c":15.23,"h":16.05,"l":14.78,"n":24769,"o":15.98,"t":"2025-04-10T04:00:00Z","v":1812572,"vw":15.197988},{"c":15.19,"h":15.33,"l":14.74,"n":22461,"o":15.02,"t":"2025-04-11T04:00:00Z","v":1533121,"vw":15.067458},{"c":15.67,"h":15.775,"l":15.095,"n":23899,"o":15.44,"t":"2025-04-14T04:00:00Z","v":2321386,"vw":15.537621},{"c":16.03,"h":16.445,"l":15.65,"n":41144,"o":15.65,"t":"2025-04-15T04:00:00Z","v":3624991,"vw":16.175799},{"c":15.97,"h":16.55,"l":15.54,"n":30528,"o":16.02,"t":"2025-04-16T04:00:00Z","v":3341629,"vw":16.041763},{"c":15.88,"h":16.15,"l":15.695,"n":31336,"o":15.86,"t":"2025-04-17T04:00:00Z","v":2878763,"vw":15.905102},{"c":15.74,"h":15.855,"l":15.52,"n":20273,"o":15.69,"t":"2025-04-21T04:00:00Z","v":1933364,"vw":15.726697},{"c":16.21,"h":16.285,"l":15.82,"n":17234,"o":15.92,"t":"2025-04-22T04:00:00Z","v":1611005,"vw":16.12071},{"c":16.44,"h":16.98,"l":16.275,"n":17258,"o":16.46,"t":"2025-04-23T04:00:00Z","v":1423965,"vw":16.509455},{"c":16.6,"h":16.685,"l":16.26,"n":13215,"o":16.32,"t":"2025-04-24T04:00:00Z","v":1181473,"vw":16.57364},{"c":16.69,"h":16.705,"l":16.44,"n":14296,"o":16.5,"t":"2025-04-25T04:00:00Z","v":1131389,"vw":16.623703},{"c":16.85,"h":16.86,"l":16.55,"n":13405,"o":16.68,"t":"2025-04-28T04:00:00Z","v":995734,"vw":16.775489},{"c":16.93,"h":16.94,"l":16.5024,"n":17124,"o":16.83,"t":"2025-04-29T04:00:00Z","v":1431711,"vw":16.818848},{"c":16.68,"h":16.81,"l":16.305,"n":15027,"o":16.67,"t":"2025-04-30T04:00:00Z","v":1259927,"vw":16.647263},{"c":16.91,"h":17.06,"l":16.525,"n":13222,"o":16.71,"t":"2025-05-01T04:00:00Z","v":1142857,"vw":16.922617},{"c":17.36,"h":17.43,"l":17,"n":14733,"o":17.13,"t":"2025-05-02T04:00:00Z","v":959523,"vw":17.313703},{"c":17.29,"h":17.5,"l":17.03,"n":13658,"o":17.11,"t":"2025-05-05T04:00:00Z","v":1151123,"vw":17.311115},{"c":17.08,"h":17.26,"l":16.98,"n":10373,"o":17.08,"t":"2025-05-06T04:00:00Z","v":734538,"vw":17.139592},{"c":17.12,"h":17.325,"l":17.04,"n":11531,"o":17.28,"t":"2025-05-07T04:00:00Z","v":800612,"vw":17.176595},{"c":17.51,"h":17.635,"l":17.26,"n":10399,"o":17.3,"t":"2025-05-08T04:00:00Z","v":640101,"vw":17.506836},{"c":17.44,"h":17.585,"l":17.335,"n":10664,"o":17.51,"t":"2025-05-09T04:00:00Z","v":697874,"vw":17.423519},{"c":18.21,"h":18.53,"l":18.06,"n":16787,"o":18.2,"t":"2025-05-12T04:00:00Z","v":1290441,"vw":18.226022},{"c":18.4,"h":18.45,"l":18.188,"n":11746,"o":18.24,"t":"2025-05-13T04:00:00Z","v":897659,"vw":18.367096},{"c":18.19,"h":18.41,"l":18.18,"n":12204,"o":18.32,"t":"2025-05-14T04:00:00Z","v":1008527,"vw":18.254896},{"c":18.3,"h":18.32,"l":18.05,"n":11519,"o":18.21,"t":"2025-05-15T04:00:00Z","v":782549,"vw":18.242394},{"c":18.2,"h":18.275,"l":18.1,"n":10161,"o":18.21,"t":"2025-05-16T04:00:00Z","v":944505,"vw":18.199262},{"c":18,"h":18.065,"l":17.765,"n":12141,"o":17.99,"t":"2025-05-19T04:00:00Z","v":1093530,"vw":17.991037},{"c":17.91,"h":18.085,"l":17.89,"n":9529,"o":18,"t":"2025-05-20T04:00:00Z","v":766923,"vw":17.950836},{"c":17.27,"h":17.76,"l":17.25,"n":9561,"o":17.67,"t":"2025-05-21T04:00:00Z","v":791225,"vw":17.382791},{"c":17.27,"h":17.4,"l":17.12,"n":10454,"o":17.12,"t":"2025-05-22T04:00:00Z","v":866741,"vw":17.289301},{"c":17.16,"h":17.24,"l":16.88,"n":9450,"o":17.06,"t":"2025-05-23T04:00:00Z","v":769356,"vw":17.141294},{"c":17.54,"h":17.56,"l":17.135,"n":12279,"o":17.36,"t":"2025-05-27T04:00:00Z","v":865354,"vw":17.441247},{"c":17.23,"h":17.58,"l":17.215,"n":9324,"o":17.5,"t":"2025-05-28T04:00:00Z","v":612524,"vw":17.310775},{"c":17.39,"h":17.39,"l":17.15,"n":10176,"o":17.29,"t":"2025-05-29T04:00:00Z","v":609005,"vw":17.313717},{"c":17.25,"h":17.355,"l":17.16,"n":9170,"o":17.32,"t":"2025-05-30T04:00:00Z","v":808454,"vw":17.265316},{"c":17.07,"h":17.24,"l":16.865,"n":11368,"o":17.24,"t":"2025-06-02T04:00:00Z","v":718305,"vw":17.067662},{"c":17.39,"h":17.43,"l":17,"n":10645,"o":17.05,"t":"2025-06-03T04:00:00Z","v":770949,"vw":17.335962},{"c":17.1,"h":17.44,"l":17.08,"n":8984,"o":17.36,"t":"2025-06-04T04:00:00Z","v":651466,"vw":17.150158},{"c":17.01,"h":17.12,"l":16.91,"n":12054,"o":17.08,"t":"2025-06-05T04:00:00Z","v":716810,"vw":17.012679},{"c":17.44,"h":17.45,"l":17.11,"n":13230,"o":17.19,"t":"2025-06-06T04:00:00Z","v":877082,"vw":17.367425},{"c":17.6,"h":17.815,"l":17.44,"n":14452,"o":17.51,"t":"2025-06-09T04:00:00Z","v":1123077,"vw":17.652535},{"c":17.85,"h":17.96,"l":17.5602,"n":11002,"o":17.66,"t":"2025-06-10T04:00:00Z","v":753440,"vw":17.82898},{"c":17.57,"h":17.97,"l":17.495,"n":11764,"o":17.88,"t":"2025-06-11T04:00:00Z","v":1002341,"vw":17.61321},{"c":17.49,"h":17.53,"l":17.26,"n":12007,"o":17.44,"t":"2025-06-12T04:00:00Z","v":759587,"vw":17.465595},{"c":17.16,"h":17.4,"l":17.07,"n":15934,"o":17.39,"t":"2025-06-13T04:00:00Z","v":1324418,"vw":17.195506},{"c":17.18,"h":17.48,"l":17.14,"n":13696,"o":17.35,"t":"2025-06-16T04:00:00Z","v":1296440,"vw":17.227281},{"c":16.93,"h":17.275,"l":16.9,"n":16848,"o":17.04,"t":"2025-06-17T04:00:00Z","v":1693826,"vw":16.99186},{"c":17.1,"h":17.26,"l":16.85,"n":19360,"o":16.94,"t":"2025-06-18T04:00:00Z","v":1328794,"vw":17.102276},{"c":17.13,"h":17.295,"l":17.04,"n":18207,"o":17.25,"t":"2025-06-20T04:00:00Z","v":3401460,"vw":17.145893},{"c":17.66,"h":17.66,"l":17,"n":17195,"o":17.07,"t":"2025-06-23T04:00:00Z","v":1570585,"vw":17.480563},{"c":17.88,"h":18.07,"l":17.06,"n":14973,"o":17.81,"t":"2025-06-24T04:00:00Z","v":1188838,"vw":17.917911},{"c":17.79,"h":17.88,"l":17.665,"n":14677,"o":17.88,"t":"2025-06-25T04:00:00Z","v":1102681,"vw":17.785887},{"c":18.3,"h":18.35,"l":17.82,"n":14237,"o":17.82,"t":"2025-06-26T04:00:00Z","v":1094870,"vw":18.198244},{"c":18.09,"h":18.45,"l":18.0591,"n":14170,"o":18.34,"t":"2025-06-27T04:00:00Z","v":2059533,"vw":18.136668},{"c":18.04,"h":18.3,"l":18.035,"n":18316,"o":18.27,"t":"2025-06-30T04:00:00Z","v":1925561,"vw":18.107723},{"c":18.52,"h":18.69,"l":17.74,"n":15837,"o":17.74,"t":"2025-07-01T04:00:00Z","v":1456807,"vw":18.431005},{"c":18.88,"h":18.915,"l":18.47,"n":18363,"o":18.61,"t":"2025-07-02T04:00:00Z","v":1965459,"vw":18.821487},{"c":19.1,"h":19.22,"l":18.87,"n":10952,"o":18.97,"t":"2025-07-03T04:00:00Z","v":826129,"vw":19.11257},{"c":18.94,"h":19.215,"l":18.79,"n":14292,"o":18.91,"t":"2025-07-07T04:00:00Z","v":1327823,"vw":18.956192},{"c":19.17,"h":19.32,"l":18.9049,"n":14415,"o":18.96,"t":"2025-07-08T04:00:00Z","v":1183244,"vw":19.185088},{"c":19.35,"h":19.37,"l":19.19,"n":17543,"o":19.28,"t":"2025-07-09T04:00:00Z","v":1340334,"vw":19.304057},{"c":19.41,"h":19.565,"l":19.195,"n":15094,"o":19.24,"t":"2025-07-10T04:00:00Z","v":1451736,"vw":19.427084},{"c":19.11,"h":19.35,"l":19.05,"n":14966,"o":19.22,"t":"2025-07-11T04:00:00Z","v":1638433,"vw":19.135427},{"c":19.57,"h":19.59,"l":19.04,"n":22268,"o":19.04,"t":"2025-07-14T04:00:00Z","v":2132076,"vw":19.462368},{"c":19.02,"h":19.74,"l":18.935,"n":35850,"o":19.74,"t":"2025-07-15T04:00:00Z","v":4868121,"vw":19.132552},{"c":19,"h":19.04,"l":18.35,"n":39964,"o":18.61,"t":"2025-07-16T04:00:00Z","v":4030370,"vw":18.829198},{"c":19.74,"h":19.75,"l":18.88,"n":29559,"o":19.01,"t":"2025-07-17T04:00:00Z","v":2994331,"vw":19.643117},{"c":19.62,"h":19.99,"l":19.475,"n":24635,"o":19.96,"t":"2025-07-18T04:00:00Z","v":3550225,"vw":19.613662},{"c":19.4,"h":19.86,"l":19.395,"n":21878,"o":19.69,"t":"2025-07-21T04:00:00Z","v":1582113,"vw":19.562287},{"c":19.37,"h":19.61,"l":19.325,"n":21387,"o":19.45,"t":"2025-07-22T04:00:00Z","v":1722998,"vw":19.446993},{"c":19.26,"h":19.52,"l":19.085,"n":22353,"o":19.52,"t":"2025-07-23T04:00:00Z","v":1562168,"vw":19.221137},{"c":18.71,"h":19.23,"l":18.69,"n":18250,"o":19.16,"t":"2025-07-24T04:00:00Z","v":1487186,"vw":18.866809},{"c":18.6,"h":18.715,"l":18.36,"n":16890,"o":18.66,"t":"2025-07-25T04:00:00Z","v":1395079,"vw":18.59},{"c":18.62,"h":18.715,"l":18.55,"n":16505,"o":18.6,"t":"2025-07-28T04:00:00Z","v":1142174,"vw":18.627926},{"c":18.43,"h":18.76,"l":18.37,"n":10914,"o":18.75,"t":"2025-07-29T04:00:00Z","v":835879,"vw":18.507381},{"c":18.14,"h":18.59,"l":18.045,"n":15482,"o":18.49,"t":"2025-07-30T04:00:00Z","v":1123349,"vw":18.271046},{"c":17.95,"h":18.1,"l":17.8601,"n":18227,"o":18.01,"t":"2025-07-31T04:00:00Z","v":1518417,"vw":17.954199},{"c":17.62,"h":17.77,"l":17.27,"n":25524,"o":17.67,"t":"2025-08-01T04:00:00Z","v":2415589,"vw":17.578753},{"c":17.76,"h":18.015,"l":17.43,"n":24809,"o":17.6,"t":"2025-08-04T04:00:00Z","v":2760059,"vw":17.659585},{"c":17.72,"h":17.9,"l":17.35,"n":24341,"o":17.82,"t":"2025-08-05T04:00:00Z","v":2139420,"vw":17.679936},{"c":17.57,"h":17.85,"l":17.57,"n":16033,"o":17.79,"t":"2025-08-06T04:00:00Z","v":1407761,"vw":17.66206},{"c":17.62,"h":17.88,"l":17.49,"n":19933,"o":17.8,"t":"2025-08-07T04:00:00Z","v":1585983,"vw":17.623472},{"c":17.79,"h":17.85,"l":17.62,"n":12147,"o":17.8,"t":"2025-08-08T04:00:00Z","v":903172,"vw":17.776093},{"c":17.82,"h":17.885,"l":17.685,"n":17057,"o":17.83,"t":"2025-08-11T04:00:00Z","v":1542151,"vw":17.787274},{"c":18.48,"h":18.51,"l":17.915,"n":19772,"o":17.97,"t":"2025-08-12T04:00:00Z","v":1618309,"vw":18.36194},{"c":18.72,"h":18.735,"l":18.47,"n":17175,"o":18.61,"t":"2025-08-13T04:00:00Z","v":1779430,"vw":18.664212},{"c":18.78,"h":18.81,"l":18.425,"n":11063,"o":18.46,"t":"2025-08-14T04:00:00Z","v":1118857,"vw":18.710692},{"c":18.51,"h":18.85,"l":18.44,"n":20825,"o":18.85,"t":"2025-08-15T04:00:00Z","v":3164355,"vw":18.609058},{"c":18.58,"h":18.585,"l":18.375,"n":10611,"o":18.46,"t":"2025-08-18T04:00:00Z","v":918742,"vw":18.525034},{"c":18.61,"h":18.79,"l":18.515,"n":10591,"o":18.54,"t":"2025-08-19T04:00:00Z","v":1269919,"vw":18.615815},{"c":18.6,"h":18.73,"l":18.48,"n":10165,"o":18.63,"t":"2025-08-20T04:00:00Z","v":819786,"vw":18.584572},{"c":18.49,"h":18.59,"l":18.425,"n":10245,"o":18.47,"t":"2025-08-21T04:00:00Z","v":1060720,"vw":18.50371},{"c":19.64,"h":19.7,"l":18.55,"n":22952,"o":18.6,"t":"2025-08-22T04:00:00Z","v":1843498,"vw":19.542433},{"c":19.63,"h":19.69,"l":19.255,"n":13511,"o":19.58,"t":"2025-08-25T04:00:00Z","v":1437866,"vw":19.604953},{"c":19.76,"h":19.895,"l":19.54,"n":16251,"o":19.54,"t":"2025-08-26T04:00:00Z","v":1545601,"vw":19.779507},{"c":19.86,"h":19.99,"l":19.66,"n":14786,"o":19.72,"t":"2025-08-27T04:00:00Z","v":1392644,"vw":19.869754},{"c":19.67,"h":19.91,"l":19.595,"n":14917,"o":19.91,"t":"2025-08-28T04:00:00Z","v":1201960,"vw":19.699821},{"c":19.66,"h":19.825,"l":19.61,"n":13778,"o":19.66,"t":"2025-08-29T04:00:00Z","v":1170059,"vw":19.697749},{"c":19.44,"h":19.53,"l":19.245,"n":13514,"o":19.41,"t":"2025-09-02T04:00:00Z","v":941868,"vw":19.412778},{"c":19.45,"h":19.66,"l":19.27,"n":13455,"o":19.35,"t":"2025-09-03T04:00:00Z","v":1034142,"vw":19.439373},{"c":19.72,"h":19.72,"l":19.35,"n":11643,"o":19.59,"t":"2025-09-04T04:00:00Z","v":951732,"vw":19.62724},{"c":19.38,"h":19.925,"l":19.27,"n":14813,"o":19.78,"t":"2025-09-05T04:00:00Z","v":1152420,"vw":19.452505},{"c":19.43,"h":19.505,"l":19.11,"n":15644,"o":19.39,"t":"2025-09-08T04:00:00Z","v":1457096,"vw":19.403178},{"c":19.24,"h":19.56,"l":19.19,"n":13829,"o":19.43,"t":"2025-09-09T04:00:00Z","v":1005282,"vw":19.312849},{"c":19.27,"h":19.44,"l":19.14,"n":13246,"o":19.26,"t":"2025-09-10T04:00:00Z","v":1356515,"vw":19.309827},{"c":19.35,"h":19.415,"l":19.18,"n":15676,"o":19.23,"t":"2025-09-11T04:00:00Z","v":1415839,"vw":19.293582},{"c":19.42,"h":19.52,"l":19.135,"n":15623,"o":19.32,"t":"2025-09-12T04:00:00Z","v":1151433,"vw":19.391129},{"c":19.07,"h":19.51,"l":19.035,"n":14938,"o":19.45,"t":"2025-09-15T04:00:00Z","v":1051521,"vw":19.125425},{"c":18.81,"h":19.11,"l":18.655,"n":15880,"o":19.11,"t":"2025-09-16T04:00:00Z","v":1536306,"vw":18.777613},{"c":19.06,"h":19.4,"l":18.81,"n":22964,"o":18.87,"t":"2025-09-17T04:00:00Z","v":2097704,"vw":19.059531},{"c":19.47,"h":19.52,"l":19.025,"n":17325,"o":19.19,"t":"2025-09-18T04:00:00Z","v":1403885,"vw":19.408898},{"c":19.38,"h":19.45,"l":19.11,"n":15427,"o":19.45,"t":"2025-09-19T04:00:00Z","v":4244803,"vw":19.367128},{"c":19.12,"h":19.39,"l":18.94,"n":13229,"o":19.22,"t":"2025-09-22T04:00:00Z","v":1125697,"vw":19.108547},{"c":18.91,"h":19.475,"l":18.89,"n":15429,"o":19.18,"t":"2025-09-23T04:00:00Z","v":1657835,"vw":19.009452},{"c":18.75,"h":19.09,"l":18.715,"n":14716,"o":18.99,"t":"2025-09-24T04:00:00Z","v":1273048,"vw":18.815152},{"c":18.8,"h":18.82,"l":18.58,"n":16887,"o":18.71,"t":"2025-09-25T04:00:00Z","v":1335259,"vw":18.758096},{"c":18.89,"h":19.01,"l":18.75,"n":13062,"o":18.87,"t":"2025-09-26T04:00:00Z","v":835919,"vw":18.873246},{"c":18.73,"h":18.93,"l":18.61,"n":14139,"o":18.93,"t":"2025-09-29T04:00:00Z","v":1122314,"vw":18.727828},{"c":18.63,"h":18.85,"l":18.355,"n":13822,"o":18.67,"t":"2025-09-30T04:00:00Z","v":1001541,"vw":18.565884},{"c":18.23,"h":18.44,"l":18.14,"n":15841,"o":18.31,"t":"2025-10-01T04:00:00Z","v":1195967,"vw":18.2565},{"c":18.23,"h":18.33,"l":18.025,"n":14126,"o":18.23,"t":"2025-10-02T04:00:00Z","v":1046230,"vw":18.182759},{"c":18.35,"h":18.585,"l":18.23,"n":13417,"o":18.23,"t":"2025-10-03T04:00:00Z","v":1271812,"vw":18.380517},{"c":18.69,"h":18.805,"l":18.31,"n":17877,"o":18.49,"t":"2025-10-06T04:00:00Z","v":1559407,"vw":18.639036},{"c":18.51,"h":18.98,"l":18.48,"n":14471,"o":18.98,"t":"2025-10-07T04:00:00Z","v":1555967,"vw":18.591777},{"c":18.51,"h":18.69,"l":18.33,"n":14979,"o":18.58,"t":"2025-10-08T04:00:00Z","v":1484462,"vw":18.488137},{"c":18.33,"h":18.52,"l":18.16,"n":13312,"o":18.52,"t":"2025-10-09T04:00:00Z","v":1123192,"vw":18.32912},{"c":17.31,"h":18.5344,"l":17.27,"n":23805,"o":18.46,"t":"2025-10-10T04:00:00Z","v":2385133,"vw":17.658683},{"c":17.66,"h":17.685,"l":17.36,"n":16792,"o":17.57,"t":"2025-10-13T04:00:00Z","v":1409263,"vw":17.596747},{"c":18.23,"h":18.41,"l":17.55,"n":21642,"o":17.55,"t":"2025-10-14T04:00:00Z","v":1743353,"vw":18.123644},{"c":17.72,"h":18.49,"l":17.665,"n":21112,"o":18.33,"t":"2025-10-15T04:00:00Z","v":1667892,"vw":17.812742},{"c":16.79,"h":17.76,"l":16.6,"n":30404,"o":17.63,"t":"2025-10-16T04:00:00Z","v":2540936,"vw":16.932016},{"c":17.09,"h":17.12,"l":16.86,"n":26268,"o":17.01,"t":"2025-10-17T04:00:00Z","v":2779944,"vw":17.020556},{"c":17.65,"h":17.695,"l":17.14,"n":20419,"o":17.23,"t":"2025-10-20T04:00:00Z","v":1861328,"vw":17.567865},{"c":17.88,"h":18,"l":17.54,"n":26875,"o":17.58,"t":"2025-10-21T04:00:00Z","v":3351605,"vw":17.835235},{"c":17.63,"h":17.98,"l":17.45,"n":41057,"o":17.7,"t":"2025-10-22T04:00:00Z","v":3682307,"vw":17.711471},{"c":17.68,"h":17.875,"l":17.47,"n":20264,"o":17.63,"t":"2025-10-23T04:00:00Z","v":2061880,"vw":17.699334},{"c":18.02,"h":18.22,"l":17.82,"n":19348,"o":17.86,"t":"2025-10-24T04:00:00Z","v":1856104,"vw":18.073252},{"c":17.96,"h":18.18,"l":17.905,"n":13859,"o":18.09,"t":"2025-10-27T04:00:00Z","v":1102200,"vw":18.001103},{"c":17.97,"h":18.03,"l":17.73,"n":13480,"o":17.9,"t":"2025-10-28T04:00:00Z","v":1115163,"vw":17.946047},{"c":17.51,"h":18.045,"l":17.375,"n":18715,"o":17.94,"t":"2025-10-29T04:00:00Z","v":1474717,"vw":17.64848},{"c":17.49,"h":17.82,"l":17.46,"n":17525,"o":17.46,"t":"2025-10-30T04:00:00Z","v":1417031,"vw":17.569154},{"c":17.37,"h":17.48,"l":17.22,"n":22543,"o":17.39,"t":"2025-10-31T04:00:00Z","v":1998094,"vw":17.372724},{"c":17.54,"h":17.54,"l":17.08,"n":15961,"o":17.37,"t":"2025-11-03T05:00:00Z","v":1353120,"vw":17.434589},{"c":17.33,"h":17.475,"l":17.24,"n":16690,"o":17.46,"t":"2025-11-04T05:00:00Z","v":1646190,"vw":17.338553},{"c":17.61,"h":17.755,"l":17.26,"n":14074,"o":17.45,"t":"2025-11-05T05:00:00Z","v":1223493,"vw":17.619062},{"c":17.37,"h":17.705,"l":17.265,"n":17699,"o":17.54,"t":"2025-11-06T05:00:00Z","v":1439611,"vw":17.374036},{"c":17.63,"h":17.64,"l":17.19,"n":14241,"o":17.36,"t":"2025-11-07T05:00:00Z","v":1274065,"vw":17.49406},{"c":17.69,"h":17.8,"l":17.475,"n":14034,"o":17.68,"t":"2025-11-10T05:00:00Z","v":955038,"vw":17.682282},{"c":17.81,"h":17.925,"l":17.6,"n":11300,"o":17.76,"t":"2025-11-11T05:00:00Z","v":783436,"vw":17.813894},{"c":17.76,"h":18.08,"l":17.73,"n":18495,"o":17.84,"t":"2025-11-12T05:00:00Z","v":1606942,"vw":17.820628},{"c":17.65,"h":17.87,"l":17.53,"n":13902,"o":17.66,"t":"2025-11-13T05:00:00Z","v":1082816,"vw":17.683147},{"c":17.78,"h":17.815,"l":17.385,"n":14207,"o":17.54,"t":"2025-11-14T05:00:00Z","v":1125041,"vw":17.693568},{"c":17.03,"h":17.78,"l":17.005,"n":13253,"o":17.78,"t":"2025-11-17T05:00:00Z","v":1152645,"vw":17.1828},{"c":17.25,"h":17.365,"l":16.91,"n":13828,"o":17,"t":"2025-11-18T05:00:00Z","v":1025417,"vw":17.237439},{"c":17.4,"h":17.44,"l":17.18,"n":14545,"o":17.25,"t":"2025-11-19T05:00:00Z","v":1350409,"vw":17.347913},{"c":17.27,"h":17.7529,"l":17.22,"n":16467,"o":17.57,"t":"2025-11-20T05:00:00Z","v":1278228,"vw":17.366341},{"c":17.96,"h":18.18,"l":17.32,"n":19359,"o":17.32,"t":"2025-11-21T05:00:00Z","v":1656506,"vw":17.907315},{"c":17.75,"h":17.86,"l":17.05,"n":31653,"o":17.36,"t":"2025-11-24T05:00:00Z","v":3348370,"vw":17.711636},{"c":18.29,"h":18.51,"l":17.845,"n":24377,"o":17.93,"t":"2025-11-25T05:00:00Z","v":2195635,"vw":18.328258},{"c":18.25,"h":18.43,"l":18.225,"n":19612,"o":18.34,"t":"2025-11-26T05:00:00Z","v":2213041,"vw":18.288419},{"c":18.15,"h":18.345,"l":18.1,"n":9410,"o":18.3,"t":"2025-11-28T05:00:00Z","v":734067,"vw":18.165357},{"c":18.39,"h":18.475,"l":18.05,"n":19667,"o":18.05,"t":"2025-12-01T05:00:00Z","v":1750357,"vw":18.363807},{"c":18.3,"h":18.51,"l":18.21,"n":22272,"o":18.47,"t":"2025-12-02T05:00:00Z","v":1719404,"vw":18.38871},{"c":18.75,"h":18.79,"l":18.27,"n":20349,"o":18.28,"t":"2025-12-03T05:00:00Z","v":1974393,"vw":18.672681},{"c":18.96,"h":19.05,"l":18.68,"n":16254,"o":18.75,"t":"2025-12-04T05:00:00Z","v":1454657,"vw":18.949814},{"c":19,"h":19.09,"l":18.86,"n":19635,"o":18.94,"t":"2025-12-05T05:00:00Z","v":1258854,"vw":19.003565},{"c":19.13,"h":19.42,"l":19,"n":16762,"o":19.08,"t":"2025-12-08T05:00:00Z","v":2060463,"vw":19.188318},{"c":18.96,"h":19.34,"l":18.93,"n":16623,"o":19.12,"t":"2025-12-09T05:00:00Z","v":1222431,"vw":19.064108},{"c":19.85,"h":19.985,"l":18.99,"n":23356,"o":18.99,"t":"2025-12-10T05:00:00Z","v":2010684,"vw":19.706225},{"c":19.96,"h":20.15,"l":19.8,"n":20020,"o":19.8,"t":"2025-12-11T05:00:00Z","v":1661489,"vw":19.996211},{"c":19.88,"h":20.09,"l":19.735,"n":18012,"o":20.07,"t":"2025-12-12T05:00:00Z","v":1370337,"vw":19.871199},{"c":19.91,"h":20.15,"l":19.795,"n":18819,"o":20.09,"t":"2025-12-15T05:00:00Z","v":1450314,"vw":19.927726},{"c":19.91,"h":20.005,"l":19.76,"n":16993,"o":19.89,"t":"2025-12-16T05:00:00Z","v":1901070,"vw":19.913515},{"c":20.37,"h":20.77,"l":20.06,"n":39080,"o":20.19,"t":"2025-12-17T05:00:00Z","v":4555856,"vw":20.510125},{"c":20.43,"h":20.64,"l":20.36,"n":21780,"o":20.5,"t":"2025-12-18T05:00:00Z","v":2144739,"vw":20.468428},{"c":20.19,"h":20.49,"l":20.09,"n":19056,"o":20.31,"t":"2025-12-19T05:00:00Z","v":5532177,"vw":20.199626},{"c":20.23,"h":20.43,"l":20.11,"n":17042,"o":20.19,"t":"2025-12-22T05:00:00Z","v":1213891,"vw":20.247912},{"c":20.14,"h":20.275,"l":20.035,"n":14432,"o":20.21,"t":"2025-12-23T05:00:00Z","v":1270502,"vw":20.168917},{"c":20.19,"h":20.225,"l":20.055,"n":8513,"o":20.15,"t":"2025-12-24T05:00:00Z","v":1360903,"vw":20.161937},{"c":20.07,"h":20.23,"l":19.91,"n":13809,"o":20.14,"t":"2025-12-26T05:00:00Z","v":1045120,"vw":20.074414},{"c":19.82,"h":20.13,"l":19.8,"n":13304,"o":20.09,"t":"2025-12-29T05:00:00Z","v":869976,"vw":19.852151},{"c":19.7,"h":19.84,"l":19.64,"n":17321,"o":19.78,"t":"2025-12-30T05:00:00Z","v":1167499,"vw":19.71511},{"c":19.33,"h":19.585,"l":19.31,"n":15160,"o":19.57,"t":"2025-12-31T05:00:00Z","v":1494951,"vw":19.386374},{"c":19.47,"h":19.61,"l":19.09,"n":15563,"o":19.33,"t":"2026-01-02T05:00:00Z","v":1441891,"vw":19.405666},{"c":19.89,"h":20.045,"l":19.45,"n":17429,"o":19.45,"t":"2026-01-05T05:00:00Z","v":1455705,"vw":19.865776},{"c":19.98,"h":20.075,"l":19.69,"n":19463,"o":19.81,"t":"2026-01-06T05:00:00Z","v":1614976,"vw":19.92166},{"c":19.59,"h":19.99,"l":19.53,"n":21604,"o":19.94,"t":"2026-01-07T05:00:00Z","v":1367229,"vw":19.615476},{"c":19.89,"h":20.12,"l":19.48,"n":21335,"o":19.48,"t":"2026-01-08T05:00:00Z","v":1799919,"vw":19.92679},{"c":19.8,"h":20.08,"l":19.615,"n":22159,"o":19.84,"t":"2026-01-09T05:00:00Z","v":1990633,"vw":19.813828},{"c":19.54,"h":19.7,"l":19.455,"n":16305,"o":19.55,"t":"2026-01-12T05:00:00Z","v":1198345,"vw":19.537611},{"c":19.32,"h":19.665,"l":19.21,"n":21909,"o":19.64,"t":"2026-01-13T05:00:00Z","v":1654626,"vw":19.35059},{"c":19.64,"h":19.72,"l":19.2,"n":22684,"o":19.36,"t":"2026-01-14T05:00:00Z","v":1582102,"vw":19.585855},{"c":20.17,"h":20.2,"l":19.56,"n":22098,"o":19.6,"t":"2026-01-15T05:00:00Z","v":1614678,"vw":20.094822},{"c":20,"h":20.21,"l":19.92,"n":20660,"o":20.06,"t":"2026-01-16T05:00:00Z","v":2977604,"vw":20.001022},{"c":19.67,"h":19.99,"l":19.56,"n":22139,"o":19.59,"t":"2026-01-20T05:00:00Z","v":1611864,"vw":19.711505},{"c":20.51,"h":20.605,"l":19.71,"n":35684,"o":19.84,"t":"2026-01-21T05:00:00Z","v":3283662,"vw":20.435255},{"c":21.04,"h":21.24,"l":20.21,"n":40012,"o":20.55,"t":"2026-01-22T05:00:00Z","v":3813036,"vw":21.012634},{"c":20.19,"h":21.1,"l":20.055,"n":24520,"o":20.97,"t":"2026-01-23T05:00:00Z","v":2122214,"vw":20.374492},{"c":20.43,"h":20.69,"l":20.195,"n":19777,"o":20.25,"t":"2026-01-26T05:00:00Z","v":1710126,"vw":20.403283},{"c":20.38,"h":20.59,"l":20.2701,"n":21345,"o":20.42,"t":"2026-01-27T05:00:00Z","v":1492209,"vw":20.382884},{"c":20.2,"h":20.56,"l":20.15,"n":23696,"o":20.37,"t":"2026-01-28T05:00:00Z","v":1831018,"vw":20.275129},{"c":20.64,"h":20.66,"l":20.235,"n":23763,"o":20.34,"t":"2026-01-29T05:00:00Z","v":1713599,"vw":20.516849},{"c":20.65,"h":20.755,"l":20.31,"n":22458,"o":20.53,"t":"2026-01-30T05:00:00Z","v":1718926,"vw":20.585802},{"c":21.03,"h":21.29,"l":20.575,"n":31906,"o":20.62,"t":"2026-02-02T05:00:00Z","v":2225260,"vw":21.076315},{"c":21.59,"h":21.605,"l":20.96,"n":38228,"o":21.03,"t":"2026-02-03T05:00:00Z","v":2428819,"vw":21.396766},{"c":22.06,"h":22.31,"l":21.65,"n":38946,"o":21.65,"t":"2026-02-04T05:00:00Z","v":2553294,"vw":22.090164},{"c":22.27,"h":22.31,"l":21.82,"n":45173,"o":21.98,"t":"2026-02-05T05:00:00Z","v":2913598,"vw":22.117786},{"c":22.75,"h":22.82,"l":22.31,"n":29934,"o":22.4,"t":"2026-02-06T05:00:00Z","v":1990689,"vw":22.689222},{"c":22.72,"h":22.895,"l":22.595,"n":22967,"o":22.67,"t":"2026-02-09T05:00:00Z","v":1685228,"vw":22.751916},{"c":22.58,"h":22.87,"l":22.255,"n":23088,"o":22.7,"t":"2026-02-10T05:00:00Z","v":1638554,"vw":22.551452},{"c":22.18,"h":22.99,"l":22.11,"n":24254,"o":22.68,"t":"2026-02-11T05:00:00Z","v":1334082,"vw":22.347457},{"c":21.92,"h":22.535,"l":21.54,"n":33911,"o":22.33,"t":"2026-02-12T05:00:00Z","v":2263390,"vw":21.888437},{"c":22.03,"h":22.1562,"l":21.62,"n":21668,"o":21.94,"t":"2026-02-13T05:00:00Z","v":1723464,"vw":21.958946},{"c":22.12,"h":22.4,"l":21.87,"n":19699,"o":22.05,"t":"2026-02-17T05:00:00Z","v":1277691,"vw":22.124697},{"c":22,"h":22.53,"l":21.89,"n":20653,"o":22.14,"t":"2026-02-18T05:00:00Z","v":1464946,"vw":22.101149},{"c":22,"h":22.11,"l":21.72,"n":21748,"o":21.86,"t":"2026-02-19T05:00:00Z","v":1615821,"vw":21.932879},{"c":22.39,"h":22.48,"l":21.78,"n":25163,"o":22.01,"t":"2026-02-20T05:00:00Z","v":1816381,"vw":22.273026},{"c":21.26,"h":22.45,"l":21.03,"n":28783,"o":22.32,"t":"2026-02-23T05:00:00Z","v":2426999,"vw":21.310833},{"c":21.17,"h":21.32,"l":20.9833,"n":19527,"o":21.27,"t":"2026-02-24T05:00:00Z","v":1459869,"vw":21.160295},{"c":21.23,"h":21.43,"l":21.09,"n":16786,"o":21.21,"t":"2026-02-25T05:00:00Z","v":1432347,"vw":21.250931},{"c":21.64,"h":21.69,"l":21.15,"n":23583,"o":21.33,"t":"2026-02-26T05:00:00Z","v":1742606,"vw":21.504132},{"c":20.45,"h":21.17,"l":20.22,"n":31850,"o":21.07,"t":"2026-02-27T05:00:00Z","v":2927069,"vw":20.510509},{"c":20.89,"h":21.04,"l":19.93,"n":23406,"o":20.12,"t":"2026-03-02T05:00:00Z","v":1548420,"vw":20.825168},{"c":20.74,"h":20.94,"l":20.21,"n":27316,"o":20.25,"t":"2026-03-03T05:00:00Z","v":2076510,"vw":20.670249},{"c":21.1,"h":21.17,"l":20.69,"n":25185,"o":20.81,"t":"2026-03-04T05:00:00Z","v":2205249,"vw":21.070511},{"c":20.68,"h":21.057,"l":20.37,"n":28348,"o":20.9,"t":"2026-03-05T05:00:00Z","v":2362438,"vw":20.655447},{"c":20.2,"h":20.22,"l":19.68,"n":28247,"o":20.04,"t":"2026-03-06T05:00:00Z","v":2233224,"vw":20.028567},{"c":19.97,"h":20.16,"l":19.2,"n":31761,"o":19.85,"t":"2026-03-09T04:00:00Z","v":2765451,"vw":19.729897},{"c":20.01,"h":20.525,"l":19.74,"n":26509,"o":19.97,"t":"2026-03-10T04:00:00Z","v":2302609,"vw":20.100954},{"c":19.94,"h":20.1,"l":19.65,"n":20301,"o":19.95,"t":"2026-03-11T04:00:00Z","v":1562338,"vw":19.843161},{"c":19.72,"h":19.88,"l":19.41,"n":22172,"o":19.46,"t":"2026-03-12T04:00:00Z","v":1866599,"vw":19.668993},{"c":19.65,"h":20.02,"l":19.48,"n":27643,"o":19.9,"t":"2026-03-13T04:00:00Z","v":2519055,"vw":19.652928},{"c":19.59,"h":19.98,"l":19.59,"n":21179,"o":19.83,"t":"2026-03-16T04:00:00Z","v":1950296,"vw":19.688887},{"c":19.6,"h":20,"l":19.42,"n":24352,"o":19.89,"t":"2026-03-17T04:00:00Z","v":2229664,"vw":19.635068},{"c":19.22,"h":19.64,"l":19.145,"n":22620,"o":19.56,"t":"2026-03-18T04:00:00Z","v":2242243,"vw":19.280661},{"c":19.45,"h":19.65,"l":18.99,"n":21463,"o":19.13,"t":"2026-03-19T04:00:00Z","v":1956743,"vw":19.330533},{"c":19.62,"h":19.62,"l":19.3,"n":19454,"o":19.46,"t":"2026-03-20T04:00:00Z","v":4248287,"vw":19.566988},{"c":19.86,"h":20.37,"l":19.85,"n":27753,"o":20.05,"t":"2026-03-23T04:00:00Z","v":2499291,"vw":20.035802},{"c":20.01,"h":20.25,"l":19.43,"n":19627,"o":19.73,"t":"2026-03-24T04:00:00Z","v":1966289,"vw":19.99483},{"c":20.1,"h":20.3,"l":19.885,"n":17797,"o":20.16,"t":"2026-03-25T04:00:00Z","v":1506758,"vw":20.08009},{"c":20.16,"h":20.19,"l":19.96,"n":20682,"o":19.99,"t":"2026-03-26T04:00:00Z","v":1618571,"vw":20.099116},{"c":19.68,"h":20.18,"l":19.6,"n":22257,"o":20.03,"t":"2026-03-27T04:00:00Z","v":1889770,"vw":19.793175},{"c":19.66,"h":19.95,"l":19.65,"n":20406,"o":19.84,"t":"2026-03-30T04:00:00Z","v":1828469,"vw":19.734482},{"c":20.34,"h":20.43,"l":19.815,"n":38344,"o":19.85,"t":"2026-03-31T04:00:00Z","v":6252300,"vw":20.249918},{"c":20.58,"h":20.7,"l":20.13,"n":24473,"o":20.13,"t":"2026-04-01T04:00:00Z","v":2531415,"vw":20.558245},{"c":20.53,"h":20.575,"l":20.05,"n":17787,"o":20.22,"t":"2026-04-02T04:00:00Z","v":1610851,"vw":20.46458},{"c":20.77,"h":20.79,"l":20.385,"n":17443,"o":20.45,"t":"2026-04-06T04:00:00Z","v":2133522,"vw":20.62517},{"c":20.8,"h":20.875,"l":20.575,"n":20526,"o":20.64,"t":"2026-04-07T04:00:00Z","v":1942344,"vw":20.762084},{"c":21.33,"h":21.68,"l":21.04,"n":20706,"o":21.04,"t":"2026-04-08T04:00:00Z","v":1851988,"vw":21.378757},{"c":21.82,"h":21.92,"l":21.155,"n":18976,"o":21.17,"t":"2026-04-09T04:00:00Z","v":1673567,"vw":21.725946},{"c":21.54,"h":21.79,"l":21.44,"n":18438,"o":21.76,"t":"2026-04-10T04:00:00Z","v":2739526,"vw":21.561757},{"c":21.62,"h":21.69,"l":21.295,"n":19844,"o":21.41,"t":"2026-04-13T04:00:00Z","v":1903501,"vw":21.55198},{"c":21.72,"h":21.82,"l":21.37,"n":19042,"o":21.55,"t":"2026-04-14T04:00:00Z","v":1513955,"vw":21.674822},{"c":21.74,"h":21.84,"l":21.47,"n":19895,"o":21.69,"t":"2026-04-15T04:00:00Z","v":1695577,"vw":21.718267},{"c":21.44,"h":21.83,"l":21.395,"n":18174,"o":21.66,"t":"2026-04-16T04:00:00Z","v":1611554,"vw":21.489264},{"c":21.99,"h":22.38,"l":21.69,"n":18981,"o":21.7,"t":"2026-04-17T04:00:00Z","v":2256374,"vw":22.056464},{"c":22.12,"h":22.33,"l":21.58,"n":17363,"o":21.92,"t":"2026-04-20T04:00:00Z","v":1756539,"vw":22.181945},{"c":21.86,"h":22.27,"l":21.78,"n":17893,"o":22.12,"t":"2026-04-21T04:00:00Z","v":1942191,"vw":21.966388},{"c":21.84,"h":22.215,"l":21.78,"n":27532,"o":21.94,"t":"2026-04-22T04:00:00Z","v":2358223,"vw":21.956684},{"c":22.08,"h":22.49,"l":21.58,"n":34367,"o":22.3,"t":"2026-04-23T04:00:00Z","v":2842393,"vw":21.923547},{"c":21.43,"h":22.08,"l":21.235,"n":24017,"o":22.08,"t":"2026-04-24T04:00:00Z","v":2061781,"vw":21.476809},{"c":21.92,"h":21.98,"l":21.57,"n":22896,"o":21.65,"t":"2026-04-27T04:00:00Z","v":2091320,"vw":21.867262},{"c":21.73,"h":22.17,"l":21.685,"n":28015,"o":22.1,"t":"2026-04-28T04:00:00Z","v":2739774,"vw":21.820467},{"c":21.39,"h":21.77,"l":21.275,"n":18034,"o":21.66,"t":"2026-04-29T04:00:00Z","v":1555039,"vw":21.465644},{"c":21.59,"h":21.74,"l":21.18,"n":23131,"o":21.33,"t":"2026-04-30T04:00:00Z","v":1813127,"vw":21.603073},{"c":21.62,"h":21.85,"l":21.4,"n":19423,"o":21.67,"t":"2026-05-01T04:00:00Z","v":1563887,"vw":21.659863},{"c":21.2,"h":21.67,"l":21.075,"n":24342,"o":21.4,"t":"2026-05-04T04:00:00Z","v":2021392,"vw":21.241808},{"c":21.58,"h":21.705,"l":21.15,"n":18295,"o":21.21,"t":"2026-05-05T04:00:00Z","v":1597115,"vw":21.552085},{"c":21.79,"h":22.03,"l":21.685,"n":20631,"o":21.81,"t":"2026-05-06T04:00:00Z","v":1608180,"vw":21.806746},{"c":21.45,"h":21.95,"l":21.425,"n":16930,"o":21.82,"t":"2026-05-07T04:00:00Z","v":1377669,"vw":21.561423},{"c":21.5,"h":21.555,"l":21.385,"n":16199,"o":21.54,"t":"2026-05-08T04:00:00Z","v":1348487,"vw":21.484078},{"c":21.1,"h":21.58,"l":20.915,"n":22576,"o":21.53,"t":"2026-05-11T04:00:00Z","v":1896125,"vw":21.099806},{"c":21.13,"h":21.22,"l":20.65,"n":21247,"o":21.15,"t":"2026-05-12T04:00:00Z","v":1748891,"vw":21.045362},{"c":20.67,"h":21.1,"l":20.64,"n":20288,"o":21.07,"t":"2026-05-13T04:00:00Z","v":1485356,"vw":20.743612},{"c":21.01,"h":21.225,"l":20.9,"n":19085,"o":20.94,"t":"2026-05-14T04:00:00Z","v":1695476,"vw":21.056299},{"c":20.65,"h":21,"l":20.5,"n":18959,"o":20.94,"t":"2026-05-15T04:00:00Z","v":1455191,"vw":20.665762},{"c":20.94,"h":21.08,"l":20.65,"n":18087,"o":20.72,"t":"2026-05-18T04:00:00Z","v":1256142,"vw":20.953607},{"c":20.85,"h":20.92,"l":20.635,"n":17855,"o":20.92,"t":"2026-05-19T04:00:00Z","v":1440595,"vw":20.816639},{"c":21.41,"h":21.53,"l":20.825,"n":24988,"o":20.95,"t":"2026-05-20T04:00:00Z","v":1986615,"vw":21.346692},{"c":21.4,"h":21.48,"l":21.145,"n":17916,"o":21.3,"t":"2026-05-21T04:00:00Z","v":1253014,"vw":21.355203},{"c":21.44,"h":21.58,"l":21.29,"n":14629,"o":21.49,"t":"2026-05-22T04:00:00Z","v":1032893,"vw":21.444665},{"c":21.77,"h":21.79,"l":21.485,"n":22293,"o":21.55,"t":"2026-05-26T04:00:00Z","v":1428053,"vw":21.693995},{"c":21.6,"h":21.84,"l":21.55,"n":18083,"o":21.77,"t":"2026-05-27T04:00:00Z","v":1306011,"vw":21.633093},{"c":21.57,"h":21.6,"l":21.26,"n":16308,"o":21.51,"t":"2026-05-28T04:00:00Z","v":1066573,"vw":21.495997},{"c":21.69,"h":21.77,"l":21.445,"n":17689,"o":21.52,"t":"2026-05-29T04:00:00Z","v":1594584,"vw":21.682446},{"c":21.33,"h":21.535,"l":21.185,"n":23282,"o":21.48,"t":"2026-06-01T04:00:00Z","v":1704922,"vw":21.3205},{"c":21.69,"h":21.76,"l":21,"n":21035,"o":21.28,"t":"2026-06-02T04:00:00Z","v":1713253,"vw":21.639188},{"c":21.24,"h":21.59,"l":21.15,"n":23489,"o":21.56,"t":"2026-06-03T04:00:00Z","v":1839045,"vw":21.292623},{"c":21.92,"h":21.97,"l":21.14,"n":18542,"o":21.6,"t":"2026-06-04T04:00:00Z","v":1617203,"vw":21.832758},{"c":21.95,"h":22.21,"l":21.875,"n":18625,"o":21.95,"t":"2026-06-05T04:00:00Z","v":1411221,"vw":22.0106},{"c":22.05,"h":22.235,"l":21.985,"n":19972,"o":22,"t":"2026-06-08T04:00:00Z","v":1396650,"vw":22.10252},{"c":22.5,"h":22.83,"l":22.175,"n":22517,"o":22.22,"t":"2026-06-09T04:00:00Z","v":1767012,"vw":22.498256},{"c":22.72,"h":22.93,"l":22.48,"n":28537,"o":22.56,"t":"2026-06-10T04:00:00Z","v":2793876,"vw":22.730524},{"c":23,"h":23.11,"l":22.56,"n":25967,"o":22.83,"t":"2026-06-11T04:00:00Z","v":2445698,"vw":22.90576},{"c":23.36,"h":23.475,"l":21.81,"n":25450,"o":23.15,"t":"2026-06-12T04:00:00Z","v":2312560,"vw":23.292084},{"c":22.9,"h":23.66,"l":22.83,"n":25558,"o":23.4,"t":"2026-06-15T04:00:00Z","v":2781387,"vw":23.131191},{"c":23.1,"h":23.27,"l":22.92,"n":19137,"o":23.09,"t":"2026-06-16T04:00:00Z","v":2050228,"vw":23.067484},{"c":22.69,"h":23.27,"l":22.46,"n":26893,"o":23.02,"t":"2026-06-17T04:00:00Z","v":2704427,"vw":22.78141},{"c":22.9,"h":23.11,"l":22.73,"n":20950,"o":22.9,"t":"2026-06-18T04:00:00Z","v":4133996,"vw":22.900104},{"c":23.05,"h":23.215,"l":22.83,"n":14623,"o":22.86,"t":"2026-06-22T04:00:00Z","v":1404656,"vw":23.076982},{"c":23.66,"h":23.665,"l":22.98,"n":22270,"o":23.07,"t":"2026-06-23T04:00:00Z","v":2512787,"vw":23.493768},{"c":23.87,"h":23.955,"l":23.54,"n":27440,"o":23.61,"t":"2026-06-24T04:00:00Z","v":2604214,"vw":23.856725},{"c":24.28,"h":24.37,"l":23.76,"n":19895,"o":23.93,"t":"2026-06-25T04:00:00Z","v":1496688,"vw":24.208253},{"c":24.21,"h":24.435,"l":24.14,"n":25349,"o":24.33,"t":"2026-06-26T04:00:00Z","v":4725930,"vw":24.221665},{"c":24.15,"h":24.2,"l":23.885,"n":24707,"o":23.92,"t":"2026-06-29T04:00:00Z","v":2392744,"vw":24.092149},{"c":24.19,"h":24.29,"l":23.96,"n":19184,"o":24.11,"t":"2026-06-30T04:00:00Z","v":1705129,"vw":24.178839},{"c":24.46,"h":24.55,"l":23.9201,"n":26002,"o":24.05,"t":"2026-07-01T04:00:00Z","v":2142451,"vw":24.414828},{"c":24.11,"h":24.71,"l":23.955,"n":20664,"o":24.61,"t":"2026-07-02T04:00:00Z","v":1701421,"vw":24.149422},{"c":24.33,"h":24.355,"l":23.8,"n":22141,"o":24,"t":"2026-07-06T04:00:00Z","v":1768207,"vw":24.262386},{"c":24.23,"h":24.44,"l":24.09,"n":26468,"o":24.31,"t":"2026-07-07T04:00:00Z","v":2172977,"vw":24.285767},{"c":23.65,"h":24.15,"l":23.51,"n":28513,"o":24.09,"t":"2026-07-08T04:00:00Z","v":2820234,"vw":23.654925},{"c":24.12,"h":24.305,"l":23.84,"n":21744,"o":23.85,"t":"2026-07-09T04:00:00Z","v":1900664,"vw":24.139545},{"c":24.18,"h":24.345,"l":24.065,"n":20221,"o":24.15,"t":"2026-07-10T04:00:00Z","v":1538321,"vw":24.196694},{"c":24.17,"h":24.25,"l":23.99,"n":19101,"o":24.112,"t":"2026-07-13T04:00:00Z","v":1486977,"vw":24.148546},{"c":24.21,"h":24.38,"l":24.05,"n":18174,"o":24.26,"t":"2026-07-14T04:00:00Z","v":1572936,"vw":24.194009},{"c":24.42,"h":24.645,"l":24.14,"n":22511,"o":24.21,"t":"2026-07-15T04:00:00Z","v":1824635,"vw":24.436058},{"c":25.19,"h":25.23,"l":24.3,"n":22975,"o":24.48,"t":"2026-07-16T04:00:00Z","v":2041447,"vw":25.088077},{"c":24.79,"h":25.205,"l":24.59,"n":24969,"o":25.01,"t":"2026-07-17T04:00:00Z","v":3562324,"vw":24.799301},{"c":24.54,"h":24.9,"l":24.475,"n":23152,"o":24.82,"t":"2026-07-20T04:00:00Z","v":1547609,"vw":24.574319},{"c":24.62,"h":24.71,"l":24.29,"n":20517,"o":24.52,"t":"2026-07-21T04:00:00Z","v":1518477,"vw":24.534468},{"c":24.44,"h":24.61,"l":24.31,"n":20487,"o":24.61,"t":"2026-07-22T04:00:00Z","v":1480253,"vw":24.441627},{"c":24.26,"h":24.86,"l":23.75,"n":27687,"o":24.86,"t":"2026-07-23T04:00:00Z","v":2388678,"vw":24.070678},{"c":24.57,"h":24.71,"l":24.15,"n":23446,"o":24.33,"t":"2026-07-24T04:00:00Z","v":2009858,"vw":24.561106},{"c":24.4,"h":24.9068,"l":24.38,"n":21646,"o":24.74,"t":"2026-07-27T04:00:00Z","v":1716601,"vw":24.513262},{"c":24.68,"h":24.77,"l":24.44,"n":19207,"o":24.54,"t":"2026-07-28T04:00:00Z","v":1393494,"vw":24.653542},{"c":24.46,"h":24.66,"l":24.31,"n":29991,"o":24.46,"t":"2026-07-29T04:00:00Z","v":2286116,"vw":24.459397},{"c":24.34,"h":24.76,"l":24.33,"n":22617,"o":24.63,"t":"2026-07-30T04:00:00Z","v":2054844,"vw":24.428808},{"c":24.33,"h":24.535,"l":24.14,"n":21031,"o":24.39,"t":"2026-07-31T04:00:00Z","v":1780268,"vw":24.342922},{"c":24.63,"h":24.755,"l":24.33,"n":22451,"o":24.44,"t":"2026-08-03T04:00:00Z","v":2049633,"vw":24.622375},{"c":24.88,"h":25.055,"l":24.54,"n":18714,"o":24.73,"t":"2026-08-04T04:00:00Z","v":1761229,"vw":24.903215},{"c":24.72,"h":25.03,"l":24.705,"n":21000,"o":24.98,"t":"2026-08-05T04:00:00Z","v":1862461,"vw":24.790528},{"c":24.4,"h":24.94,"l":24.37,"n":19263,"o":24.92,"t":"2026-08-06T04:00:00Z","v":1581529,"vw":24.51116},{"c":24.24,"h":24.38,"l":24.1618,"n":18817,"o":24.32,"t":"2026-08-07T04:00:00Z","v":1685098,"vw":24.274996},{"c":24.01,"h":24.33,"l":23.91,"n":18657,"o":24.1,"t":"2026-08-10T04:00:00Z","v":1365754,"vw":24.046702},{"c":24.27,"h":24.27,"l":24.01,"n":19223,"o":24.01,"t":"2026-08-11T04:00:00Z","v":1305779,"vw":24.199503},{"c":24.4,"h":24.48,"l":24.23,"n":17227,"o":24.34,"t":"2026-08-12T04:00:00Z","v":1419465,"vw":24.379129},{"c":24.52,"h":24.68,"l":24.45,"n":13765,"o":24.45,"t":"2026-08-13T04:00:00Z","v":1127508,"vw":24.531558},{"c":24.64,"h":24.745,"l":24.445,"n":12121,"o":24.5,"t":"2026-08-14T04:00:00Z","v":1092031,"vw":24.64748},{"c":24.47,"h":24.78,"l":23.89,"n":17366,"o":24.61,"t":"2026-08-17T04:00:00Z","v":1519544,"vw":24.551937},{"c":24.3,"h":24.58,"l":24.195,"n":17547,"o":24.5,"t":"2026-08-18T04:00:00Z","v":1336799,"vw":24.319261},{"c":23.65,"h":24.36,"l":23.59,"n":21833,"o":24.31,"t":"2026-08-19T04:00:00Z","v":1849952,"vw":23.791009},{"c":23.62,"h":23.765,"l":23.485,"n":16580,"o":23.65,"t":"2026-08-20T04:00:00Z","v":1204324,"vw":23.624934},{"c":23.64,"h":23.89,"l":23.445,"n":15525,"o":23.775,"t":"2026-08-21T04:00:00Z","v":1308716,"vw":23.626683},{"c":23.59,"h":23.9,"l":23.55,"n":18503,"o":23.64,"t":"2026-08-24T04:00:00Z","v":1588289,"vw":23.655323},{"c":23.66,"h":23.7,"l":23.49,"n":21396,"o":23.65,"t":"2026-08-25T04:00:00Z","v":1695314,"vw":23.630376},{"c":23.8,"h":23.85,"l":23.57,"n":17271,"o":23.79,"t":"2026-08-26T04:00:00Z","v":1445272,"vw":23.77616},{"c":23.75,"h":23.79,"l":23.405,"n":14186,"o":23.66,"t":"2026-08-27T04:00:00Z","v":1400351,"vw":23.666067},{"c":23.675,"h":23.9,"l":23.645,"n":13680,"o":23.81,"t":"2026-08-28T04:00:00Z","v":1148198,"vw":23.719426},{"c":23.46,"h":23.68,"l":23.41,"n":13197,"o":23.68,"t":"2026-08-31T04:00:00Z","v":1343594,"vw":23.483809},{"c":23.21,"h":23.58,"l":23.145,"n":15770,"o":23.41,"t":"2026-09-01T04:00:00Z","v":1224559,"vw":23.288525},{"c":23.69,"h":23.9,"l":23.33,"n":15999,"o":23.37,"t":"2026-09-02T04:00:00Z","v":1331967,"vw":23.676695},{"c":23.87,"h":24.05,"l":23.68,"n":14640,"o":23.8,"t":"2026-09-03T04:00:00Z","v":1206175,"vw":23.87326},{"c":24.1,"h":24.15,"l":23.85,"n":14592,"o":23.87,"t":"2026-09-04T04:00:00Z","v":1009496,"vw":24.077611},{"c":23.62,"h":23.98,"l":23.61,"n":18201,"o":23.97,"t":"2026-09-08T04:00:00Z","v":1427852,"vw":23.726567},{"c":23.41,"h":23.65,"l":23.32,"n":14843,"o":23.52,"t":"2026-09-09T04:00:00Z","v":1236121,"vw":23.430729},{"c":23.6,"h":23.6,"l":23.14,"n":13999,"o":23.39,"t":"2026-09-10T04:00:00Z","v":1054836,"vw":23.457523},{"c":23.6,"h":23.84,"l":23.38,"n":16442,"o":23.82,"t":"2026-09-11T04:00:00Z","v":1504297,"vw":23.590122},{"c":23.75,"h":23.9,"l":23.49,"n":19205,"o":23.59,"t":"2026-09-14T04:00:00Z","v":1675461,"vw":23.759755},{"c":23.75,"h":24,"l":23.69,"n":15568,"o":23.74,"t":"2026-09-15T04:00:00Z","v":1284144,"vw":23.778417},{"c":23.46,"h":23.8,"l":23,"n":26584,"o":23.69,"t":"2026-09-16T04:00:00Z","v":2397332,"vw":23.462605},{"c":23.39,"h":23.71,"l":23.33,"n":16722,"o":23.65,"t":"2026-09-17T04:00:00Z","v":1409873,"vw":23.445629},{"c":23.4,"h":23.43,"l":23.11,"n":16848,"o":23.27,"t":"2026-09-18T04:00:00Z","v":5010873,"vw":23.37441},{"c":23.28,"h":23.6,"l":23.27,"n":17115,"o":23.42,"t":"2026-09-21T04:00:00Z","v":1406130,"vw":23.363554},{"c":23.02,"h":23.5,"l":23.02,"n":19850,"o":23.4,"t":"2026-09-22T04:00:00Z","v":1896504,"vw":23.131814},{"c":22.75,"h":23.085,"l":22.73,"n":17609,"o":22.97,"t":"2026-09-23T04:00:00Z","v":1620453,"vw":22.865225},{"c":23.05,"h":23.12,"l":22.68,"n":19245,"o":22.87,"t":"2026-09-24T04:00:00Z","v":1284857,"vw":22.953252},{"c":23.23,"h":23.38,"l":23.1,"n":18905,"o":23.21,"t":"2026-09-25T04:00:00Z","v":2160266,"vw":23.243594},{"c":22.97,"h":23.2,"l":22.91,"n":18797,"o":23.17,"t":"2026-09-28T04:00:00Z","v":1802836,"vw":22.996757},{"c":22.65,"h":23.1,"l":22.56,"n":18653,"o":22.97,"t":"2026-09-29T04:00:00Z","v":1871232,"vw":22.672736},{"c":22.56,"h":22.86,"l":22.48,"n":18913,"o":22.7,"t":"2026-09-30T04:00:00Z","v":1944069,"vw":22.594755},{"c":22.59,"h":22.615,"l":21.89,"n":21085,"o":22.285,"t":"2026-10-01T04:00:00Z","v":2058284,"vw":22.355822},{"c":22.81,"h":23,"l":22.62,"n":19660,"o":22.82,"t":"2026-10-02T04:00:00Z","v":1890046,"vw":22.786782},{"c":22.69,"h":22.86,"l":22.505,"n":17206,"o":22.82,"t":"2026-10-05T04:00:00Z","v":1529844,"vw":22.706609},{"c":22.4,"h":22.84,"l":22.37,"n":19451,"o":22.7,"t":"2026-10-06T04:00:00Z","v":1953587,"vw":22.476847},{"c":22.075,"h":22.255,"l":21.845,"n":16437,"o":22.16,"t":"2026-10-07T04:00:00Z","v":1602285,"vw":22.051822},{"c":22.27,"h":22.31,"l":21.85,"n":18801,"o":21.99,"t":"2026-10-08T04:00:00Z","v":1514338,"vw":22.18973},{"c":22.1,"h":22.27,"l":22.03,"n":12486,"o":22.23,"t":"2026-10-09T04:00:00Z","v":970813,"vw":22.100094},{"c":22.17,"h":22.275,"l":22.065,"n":14207,"o":22.11,"t":"2026-10-12T04:00:00Z","v":1192472,"vw":22.190468},{"c":21.95,"h":22.34,"l":21.89,"n":14232,"o":22.21,"t":"2026-10-13T04:00:00Z","v":1267253,"vw":21.987463},{"c":21.85,"h":21.97,"l":21.59,"n":22969,"o":21.78,"t":"2026-10-14T04:00:00Z","v":1977450,"vw":21.820586},{"c":22.35,"h":22.37,"l":21.83,"n":19293,"o":21.98,"t":"2026-10-15T04:00:00Z","v":1930501,"vw":22.25922},{"c":22.4,"h":22.735,"l":22.25,"n":18410,"o":22.4,"t":"2026-10-16T04:00:00Z","v":1749971,"vw":22.442749},{"c":22.17,"h":22.46,"l":22.12,"n":17007,"o":22.36,"t":"2026-10-19T04:00:00Z","v":1524078,"vw":22.217143},{"c":22.63,"h":22.77,"l":22.18,"n":19867,"o":22.18,"t":"2026-10-20T04:00:00Z","v":1628416,"vw":22.617302},{"c":22.53,"h":22.7525,"l":22.34,"n":20432,"o":22.65,"t":"2026-10-21T04:00:00Z","v":1789839,"vw":22.482907},{"c":23.35,"h":23.495,"l":22.75,"n":35931,"o":22.8,"t":"2026-10-22T04:00:00Z","v":2917245,"vw":23.207988}],"volatilityBars":[{"c":23.4,"h":23.4,"l":23.4,"n":17,"o":23.4,"t":"2026-09-21T11:45:00Z","v":6454,"vw":23.4},{"c":23.4,"h":23.4,"l":23.4,"n":7,"o":23.4,"t":"2026-09-21T12:00:00Z","v":4200,"vw":23.4},{"c":23.2818,"h":23.4,"l":23.2818,"n":12,"o":23.4,"t":"2026-09-21T13:15:00Z","v":5020,"vw":23.396933},{"c":23.525,"h":23.6,"l":23.4,"n":583,"o":23.46,"t":"2026-09-21T13:30:00Z","v":77182,"vw":23.498595},{"c":23.475,"h":23.521,"l":23.46,"n":597,"o":23.521,"t":"2026-09-21T13:45:00Z","v":33919,"vw":23.487683},{"c":23.56,"h":23.56,"l":23.43,"n":722,"o":23.47,"t":"2026-09-21T14:00:00Z","v":36709,"vw":23.479998},{"c":23.54,"h":23.55,"l":23.5018,"n":561,"o":23.55,"t":"2026-09-21T14:15:00Z","v":19923,"vw":23.532894},{"c":23.445,"h":23.53,"l":23.44,"n":598,"o":23.53,"t":"2026-09-21T14:30:00Z","v":27305,"vw":23.471661},{"c":23.45,"h":23.47,"l":23.435,"n":427,"o":23.44,"t":"2026-09-21T14:45:00Z","v":16728,"vw":23.449899},{"c":23.465,"h":23.47,"l":23.435,"n":461,"o":23.45,"t":"2026-09-21T15:00:00Z","v":18490,"vw":23.4501},{"c":23.44,"h":23.47,"l":23.425,"n":582,"o":23.465,"t":"2026-09-21T15:15:00Z","v":26646,"vw":23.44468},{"c":23.415,"h":23.445,"l":23.4,"n":536,"o":23.445,"t":"2026-09-21T15:30:00Z","v":22941,"vw":23.419175},{"c":23.395,"h":23.43,"l":23.39,"n":480,"o":23.415,"t":"2026-09-21T15:45:00Z","v":19554,"vw":23.411846},{"c":23.39,"h":23.415,"l":23.38,"n":648,"o":23.395,"t":"2026-09-21T16:00:00Z","v":35072,"vw":23.395096},{"c":23.365,"h":23.4,"l":23.36,"n":485,"o":23.39,"t":"2026-09-21T16:15:00Z","v":24129,"vw":23.377102},{"c":23.405,"h":23.42,"l":23.37,"n":435,"o":23.37,"t":"2026-09-21T16:30:00Z","v":20526,"vw":23.397655},{"c":23.39,"h":23.425,"l":23.39,"n":355,"o":23.41,"t":"2026-09-21T16:45:00Z","v":14757,"vw":23.41246},{"c":23.44,"h":23.44,"l":23.395,"n":411,"o":23.4,"t":"2026-09-21T17:00:00Z","v":15677,"vw":23.417764},{"c":23.395,"h":23.43,"l":23.39,"n":354,"o":23.43,"t":"2026-09-21T17:15:00Z","v":14074,"vw":23.403934},{"c":23.34,"h":23.4,"l":23.34,"n":518,"o":23.395,"t":"2026-09-21T17:30:00Z","v":27004,"vw":23.369309},{"c":23.365,"h":23.37,"l":23.335,"n":412,"o":23.345,"t":"2026-09-21T17:45:00Z","v":16337,"vw":23.353557},{"c":23.375,"h":23.395,"l":23.36,"n":464,"o":23.365,"t":"2026-09-21T18:00:00Z","v":21821,"vw":23.375949},{"c":23.405,"h":23.42,"l":23.37,"n":386,"o":23.37,"t":"2026-09-21T18:15:00Z","v":17504,"vw":23.40619},{"c":23.4,"h":23.415,"l":23.4,"n":381,"o":23.41,"t":"2026-09-21T18:30:00Z","v":15714,"vw":23.408076},{"c":23.445,"h":23.445,"l":23.41,"n":495,"o":23.41,"t":"2026-09-21T18:45:00Z","v":27092,"vw":23.423508},{"c":23.435,"h":23.455,"l":23.42,"n":615,"o":23.445,"t":"2026-09-21T19:00:00Z","v":31181,"vw":23.436973},{"c":23.395,"h":23.435,"l":23.39,"n":549,"o":23.43,"t":"2026-09-21T19:15:00Z","v":22012,"vw":23.415481},{"c":23.39,"h":23.405,"l":23.35,"n":993,"o":23.395,"t":"2026-09-21T19:30:00Z","v":65178,"vw":23.382891},{"c":23.285,"h":23.425,"l":23.27,"n":2723,"o":23.395,"t":"2026-09-21T19:45:00Z","v":225960,"vw":23.327224},{"c":23.26,"h":23.28,"l":23.26,"n":26,"o":23.28,"t":"2026-09-21T20:00:00Z","v":404589,"vw":23.279991},{"c":23.29,"h":23.29,"l":23.29,"n":12,"o":23.29,"t":"2026-09-22T12:00:00Z","v":3400,"vw":23.29},{"c":23.32,"h":23.32,"l":23.32,"n":43,"o":23.32,"t":"2026-09-22T12:45:00Z","v":2263,"vw":23.32},{"c":23.6,"h":23.6,"l":23.21,"n":28,"o":23.21,"t":"2026-09-22T13:15:00Z","v":2032,"vw":23.434853},{"c":23.4,"h":23.47,"l":23.3,"n":630,"o":23.39,"t":"2026-09-22T13:30:00Z","v":80929,"vw":23.391196},{"c":23.425,"h":23.43,"l":23.312,"n":554,"o":23.4,"t":"2026-09-22T13:45:00Z","v":37520,"vw":23.361465},{"c":23.435,"h":23.5,"l":23.42,"n":777,"o":23.43,"t":"2026-09-22T14:00:00Z","v":42140,"vw":23.458119},{"c":23.29,"h":23.44,"l":23.29,"n":957,"o":23.43,"t":"2026-09-22T14:15:00Z","v":84818,"vw":23.349026},{"c":23.185,"h":23.29,"l":23.175,"n":825,"o":23.29,"t":"2026-09-22T14:30:00Z","v":43961,"vw":23.226976},{"c":23.135,"h":23.185,"l":23.09,"n":900,"o":23.185,"t":"2026-09-22T14:45:00Z","v":48211,"vw":23.149613},{"c":23.11,"h":23.17,"l":23.105,"n":600,"o":23.14,"t":"2026-09-22T15:00:00Z","v":26088,"vw":23.145523},{"c":23.07,"h":23.11,"l":23.07,"n":579,"o":23.105,"t":"2026-09-22T15:15:00Z","v":24166,"vw":23.100624},{"c":23.08,"h":23.09,"l":23.035,"n":626,"o":23.07,"t":"2026-09-22T15:30:00Z","v":25215,"vw":23.05993},{"c":23.105,"h":23.13,"l":23.055,"n":546,"o":23.08,"t":"2026-09-22T15:45:00Z","v":23282,"vw":23.095554},{"c":23.145,"h":23.1582,"l":23.105,"n":508,"o":23.11,"t":"2026-09-22T16:00:00Z","v":25346,"vw":23.14011},{"c":23.13,"h":23.17,"l":23.12,"n":455,"o":23.145,"t":"2026-09-22T16:15:00Z","v":26224,"vw":23.147219},{"c":23.13,"h":23.155,"l":23.125,"n":422,"o":23.125,"t":"2026-09-22T16:30:00Z","v":22085,"vw":23.137933},{"c":23.15,"h":23.15,"l":23.115,"n":444,"o":23.125,"t":"2026-09-22T16:45:00Z","v":24673,"vw":23.129517},{"c":23.14,"h":23.155,"l":23.11,"n":513,"o":23.14,"t":"2026-09-22T17:00:00Z","v":23649,"vw":23.134568},{"c":23.165,"h":23.165,"l":23.13,"n":421,"o":23.14,"t":"2026-09-22T17:15:00Z","v":22547,"vw":23.13722},{"c":23.205,"h":23.205,"l":23.17,"n":519,"o":23.17,"t":"2026-09-22T17:30:00Z","v":27974,"vw":23.184816},{"c":23.28,"h":23.295,"l":23.21,"n":750,"o":23.21,"t":"2026-09-22T17:45:00Z","v":41742,"vw":23.2564},{"c":23.24,"h":23.275,"l":23.235,"n":637,"o":23.27,"t":"2026-09-22T18:00:00Z","v":30670,"vw":23.258847},{"c":23.25,"h":23.255,"l":23.24,"n":334,"o":23.24,"t":"2026-09-22T18:15:00Z","v":10788,"vw":23.24777},{"c":23.215,"h":23.26,"l":23.21,"n":706,"o":23.25,"t":"2026-09-22T18:30:00Z","v":34507,"vw":23.238704},{"c":23.205,"h":23.215,"l":23.19,"n":653,"o":23.215,"t":"2026-09-22T18:45:00Z","v":33172,"vw":23.199267},{"c":23.175,"h":23.205,"l":23.165,"n":666,"o":23.205,"t":"2026-09-22T19:00:00Z","v":38908,"vw":23.182176},{"c":23.195,"h":23.195,"l":23.165,"n":770,"o":23.175,"t":"2026-09-22T19:15:00Z","v":43572,"vw":23.178151},{"c":23.205,"h":23.24,"l":23.175,"n":942,"o":23.19,"t":"2026-09-22T19:30:00Z","v":55241,"vw":23.211083},{"c":23.03,"h":23.22,"l":23.02,"n":3602,"o":23.205,"t":"2026-09-22T19:45:00Z","v":365319,"vw":23.066297},{"c":23.02,"h":23.02,"l":23.02,"n":37,"o":23.02,"t":"2026-09-22T20:00:00Z","v":609149,"vw":23.02},{"c":23.03,"h":23.03,"l":23.03,"n":16,"o":23.03,"t":"2026-09-22T21:30:00Z","v":5560,"vw":23.03},{"c":22.96,"h":22.96,"l":22.96,"n":1,"o":22.96,"t":"2026-09-23T09:30:00Z","v":152,"vw":22.96},{"c":23.02,"h":23.02,"l":23.02,"n":14,"o":23.02,"t":"2026-09-23T11:30:00Z","v":6805,"vw":23.02},{"c":23.03,"h":23.03,"l":23.02,"n":3,"o":23.02,"t":"2026-09-23T12:45:00Z","v":300,"vw":23.026667},{"c":23,"h":23.06,"l":22.92,"n":658,"o":22.97,"t":"2026-09-23T13:30:00Z","v":73811,"vw":22.974873},{"c":23.01,"h":23.02,"l":22.93,"n":537,"o":22.99,"t":"2026-09-23T13:45:00Z","v":40738,"vw":22.975277},{"c":23.05,"h":23.05,"l":22.93,"n":581,"o":23.02,"t":"2026-09-23T14:00:00Z","v":36636,"vw":22.993198},{"c":23.06,"h":23.085,"l":23.03,"n":597,"o":23.045,"t":"2026-09-23T14:15:00Z","v":37001,"vw":23.050567},{"c":23.015,"h":23.085,"l":23.005,"n":597,"o":23.07,"t":"2026-09-23T14:30:00Z","v":29210,"vw":23.045023},{"c":23.015,"h":23.055,"l":23,"n":592,"o":23.01,"t":"2026-09-23T14:45:00Z","v":35477,"vw":23.024817},{"c":23.06,"h":23.08,"l":23,"n":456,"o":23.02,"t":"2026-09-23T15:00:00Z","v":22247,"vw":23.041334},{"c":22.97,"h":23.085,"l":22.97,"n":730,"o":23.06,"t":"2026-09-23T15:15:00Z","v":50472,"vw":23.023061},{"c":22.965,"h":22.97,"l":22.935,"n":432,"o":22.965,"t":"2026-09-23T15:30:00Z","v":21788,"vw":22.954067},{"c":22.915,"h":22.975,"l":22.91,"n":660,"o":22.965,"t":"2026-09-23T15:45:00Z","v":42468,"vw":22.937142},{"c":22.925,"h":22.94,"l":22.91,"n":410,"o":22.915,"t":"2026-09-23T16:00:00Z","v":23791,"vw":22.925131},{"c":22.955,"h":22.955,"l":22.92,"n":388,"o":22.925,"t":"2026-09-23T16:15:00Z","v":25748,"vw":22.937801},{"c":22.965,"h":22.975,"l":22.94,"n":466,"o":22.96,"t":"2026-09-23T16:30:00Z","v":21510,"vw":22.959234},{"c":22.965,"h":22.98,"l":22.94,"n":445,"o":22.965,"t":"2026-09-23T16:45:00Z","v":26809,"vw":22.956985},{"c":22.935,"h":22.98,"l":22.905,"n":708,"o":22.97,"t":"2026-09-23T17:00:00Z","v":47935,"vw":22.941111},{"c":22.96,"h":22.975,"l":22.935,"n":469,"o":22.94,"t":"2026-09-23T17:15:00Z","v":26374,"vw":22.958558},{"c":22.935,"h":22.96,"l":22.905,"n":617,"o":22.96,"t":"2026-09-23T17:30:00Z","v":37204,"vw":22.930428},{"c":22.96,"h":22.96,"l":22.935,"n":267,"o":22.94,"t":"2026-09-23T17:45:00Z","v":12025,"vw":22.948319},{"c":22.95,"h":22.96,"l":22.94,"n":652,"o":22.96,"t":"2026-09-23T18:00:00Z","v":50172,"vw":22.953607},{"c":22.955,"h":22.98,"l":22.945,"n":684,"o":22.945,"t":"2026-09-23T18:15:00Z","v":46826,"vw":22.960445},{"c":22.895,"h":22.96,"l":22.885,"n":702,"o":22.955,"t":"2026-09-23T18:30:00Z","v":48223,"vw":22.911634},{"c":22.915,"h":22.92,"l":22.89,"n":524,"o":22.895,"t":"2026-09-23T18:45:00Z","v":22439,"vw":22.901171},{"c":22.88,"h":22.925,"l":22.88,"n":673,"o":22.92,"t":"2026-09-23T19:00:00Z","v":40890,"vw":22.902837},{"c":22.87,"h":22.885,"l":22.86,"n":661,"o":22.88,"t":"2026-09-23T19:15:00Z","v":32896,"vw":22.874777},{"c":22.84,"h":22.885,"l":22.84,"n":885,"o":22.875,"t":"2026-09-23T19:30:00Z","v":57965,"vw":22.864716},{"c":22.755,"h":22.84,"l":22.73,"n":2709,"o":22.84,"t":"2026-09-23T19:45:00Z","v":288488,"vw":22.772005},{"c":22.75,"h":22.75,"l":22.75,"n":29,"o":22.75,"t":"2026-09-23T20:00:00Z","v":393393,"vw":22.75},{"c":22.75,"h":22.75,"l":22.75,"n":27,"o":22.75,"t":"2026-09-23T20:15:00Z","v":8780,"vw":22.75},{"c":22.75,"h":22.76,"l":22.75,"n":32,"o":22.76,"t":"2026-09-23T20:45:00Z","v":1026,"vw":22.756667},{"c":22.77,"h":22.77,"l":22.77,"n":7,"o":22.77,"t":"2026-09-23T21:15:00Z","v":146,"vw":22.77},{"c":22.75,"h":22.76,"l":22.75,"n":34,"o":22.75,"t":"2026-09-23T21:30:00Z","v":3700,"vw":22.750278},{"c":22.76,"h":22.76,"l":22.76,"n":19,"o":22.76,"t":"2026-09-23T23:00:00Z","v":464,"vw":22.76},{"c":22.79,"h":22.79,"l":22.75,"n":2,"o":22.75,"t":"2026-09-24T12:30:00Z","v":200,"vw":22.77},{"c":22.75,"h":22.75,"l":22.75,"n":19,"o":22.75,"t":"2026-09-24T12:45:00Z","v":1480,"vw":22.75},{"c":22.76,"h":22.76,"l":22.76,"n":1,"o":22.76,"t":"2026-09-24T13:00:00Z","v":100,"vw":22.76},{"c":22.8,"h":22.8,"l":22.77,"n":4,"o":22.77,"t":"2026-09-24T13:15:00Z","v":254,"vw":22.784778},{"c":22.805,"h":22.9,"l":22.76,"n":672,"o":22.87,"t":"2026-09-24T13:30:00Z","v":74737,"vw":22.851367},{"c":22.9,"h":22.905,"l":22.785,"n":652,"o":22.8,"t":"2026-09-24T13:45:00Z","v":31542,"vw":22.858159},{"c":22.86,"h":22.9017,"l":22.85,"n":735,"o":22.9,"t":"2026-09-24T14:00:00Z","v":51315,"vw":22.876465},{"c":22.845,"h":22.9,"l":22.835,"n":765,"o":22.855,"t":"2026-09-24T14:15:00Z","v":39343,"vw":22.858914},{"c":22.79,"h":22.87,"l":22.785,"n":599,"o":22.84,"t":"2026-09-24T14:30:00Z","v":25196,"vw":22.840101},{"c":22.775,"h":22.795,"l":22.765,"n":508,"o":22.795,"t":"2026-09-24T14:45:00Z","v":20268,"vw":22.779862},{"c":22.68,"h":22.775,"l":22.68,"n":560,"o":22.775,"t":"2026-09-24T15:00:00Z","v":22955,"vw":22.72073},{"c":22.765,"h":22.77,"l":22.69,"n":544,"o":22.69,"t":"2026-09-24T15:15:00Z","v":27306,"vw":22.743773},{"c":22.74,"h":22.765,"l":22.735,"n":424,"o":22.765,"t":"2026-09-24T15:30:00Z","v":19292,"vw":22.746607},{"c":22.735,"h":22.745,"l":22.725,"n":559,"o":22.74,"t":"2026-09-24T15:45:00Z","v":19230,"vw":22.735103},{"c":22.795,"h":22.795,"l":22.72,"n":401,"o":22.73,"t":"2026-09-24T16:00:00Z","v":14839,"vw":22.761462},{"c":22.87,"h":22.95,"l":22.795,"n":1201,"o":22.8,"t":"2026-09-24T16:15:00Z","v":69540,"vw":22.869139},{"c":22.925,"h":22.97,"l":22.86,"n":752,"o":22.865,"t":"2026-09-24T16:30:00Z","v":34912,"vw":22.912459},{"c":22.93,"h":23,"l":22.905,"n":666,"o":22.92,"t":"2026-09-24T16:45:00Z","v":27277,"vw":22.953438},{"c":22.95,"h":22.96,"l":22.91,"n":597,"o":22.93,"t":"2026-09-24T17:00:00Z","v":26214,"vw":22.93735},{"c":22.935,"h":22.945,"l":22.905,"n":488,"o":22.94,"t":"2026-09-24T17:15:00Z","v":26465,"vw":22.934962},{"c":22.915,"h":22.94,"l":22.895,"n":411,"o":22.94,"t":"2026-09-24T17:30:00Z","v":14680,"vw":22.913995},{"c":22.955,"h":22.96,"l":22.91,"n":646,"o":22.91,"t":"2026-09-24T17:45:00Z","v":30060,"vw":22.939113},{"c":22.98,"h":22.985,"l":22.935,"n":768,"o":22.965,"t":"2026-09-24T18:00:00Z","v":39714,"vw":22.964208},{"c":23.005,"h":23.01,"l":22.97,"n":672,"o":22.98,"t":"2026-09-24T18:15:00Z","v":30079,"vw":22.99362},{"c":22.98,"h":23.005,"l":22.95,"n":653,"o":23,"t":"2026-09-24T18:30:00Z","v":24893,"vw":22.978443},{"c":22.96,"h":22.98,"l":22.95,"n":550,"o":22.97,"t":"2026-09-24T18:45:00Z","v":25593,"vw":22.965189},{"c":22.995,"h":23,"l":22.965,"n":627,"o":22.9701,"t":"2026-09-24T19:00:00Z","v":30565,"vw":22.987416},{"c":23.02,"h":23.02,"l":22.985,"n":665,"o":22.995,"t":"2026-09-24T19:15:00Z","v":41149,"vw":23.001226},{"c":23.055,"h":23.06,"l":22.99,"n":1069,"o":23.015,"t":"2026-09-24T19:30:00Z","v":75539,"vw":23.024619},{"c":23.06,"h":23.12,"l":23.02,"n":2281,"o":23.055,"t":"2026-09-24T19:45:00Z","v":151788,"vw":23.055527},{"c":23.05,"h":23.05,"l":23.05,"n":31,"o":23.05,"t":"2026-09-24T20:00:00Z","v":265436,"vw":23.05},{"c":23.14,"h":23.14,"l":23.14,"n":2,"o":23.14,"t":"2026-09-25T10:15:00Z","v":200,"vw":23.14},{"c":23.25,"h":23.25,"l":23.25,"n":9,"o":23.25,"t":"2026-09-25T13:15:00Z","v":144,"vw":23.25},{"c":23.21,"h":23.27,"l":23.1,"n":728,"o":23.21,"t":"2026-09-25T13:30:00Z","v":67094,"vw":23.185356},{"c":23.18,"h":23.22,"l":23.15,"n":463,"o":23.2,"t":"2026-09-25T13:45:00Z","v":30953,"vw":23.182336},{"c":23.21,"h":23.21,"l":23.12,"n":541,"o":23.17,"t":"2026-09-25T14:00:00Z","v":41236,"vw":23.151299},{"c":23.21,"h":23.255,"l":23.17,"n":744,"o":23.21,"t":"2026-09-25T14:15:00Z","v":48775,"vw":23.201061},{"c":23.23,"h":23.26,"l":23.21,"n":693,"o":23.22,"t":"2026-09-25T14:30:00Z","v":41293,"vw":23.236438},{"c":23.16,"h":23.235,"l":23.15,"n":506,"o":23.23,"t":"2026-09-25T14:45:00Z","v":26188,"vw":23.192907},{"c":23.175,"h":23.22,"l":23.16,"n":731,"o":23.17,"t":"2026-09-25T15:00:00Z","v":46027,"vw":23.178626},{"c":23.16,"h":23.205,"l":23.145,"n":610,"o":23.175,"t":"2026-09-25T15:15:00Z","v":30735,"vw":23.178901},{"c":23.12,"h":23.185,"l":23.11,"n":701,"o":23.165,"t":"2026-09-25T15:30:00Z","v":43348,"vw":23.16061},{"c":23.24,"h":23.24,"l":23.11,"n":764,"o":23.12,"t":"2026-09-25T15:45:00Z","v":55186,"vw":23.187314},{"c":23.36,"h":23.37,"l":23.25,"n":906,"o":23.26,"t":"2026-09-25T16:00:00Z","v":53771,"vw":23.309},{"c":23.305,"h":23.365,"l":23.3,"n":552,"o":23.36,"t":"2026-09-25T16:15:00Z","v":36284,"vw":23.332722},{"c":23.325,"h":23.34,"l":23.29,"n":584,"o":23.31,"t":"2026-09-25T16:30:00Z","v":34856,"vw":23.321227},{"c":23.31,"h":23.325,"l":23.2901,"n":434,"o":23.32,"t":"2026-09-25T16:45:00Z","v":30012,"vw":23.311542},{"c":23.32,"h":23.33,"l":23.295,"n":361,"o":23.31,"t":"2026-09-25T17:00:00Z","v":24252,"vw":23.31872},{"c":23.32,"h":23.33,"l":23.295,"n":395,"o":23.32,"t":"2026-09-25T17:15:00Z","v":27327,"vw":23.308969},{"c":23.2751,"h":23.31,"l":23.255,"n":424,"o":23.31,"t":"2026-09-25T17:30:00Z","v":22581,"vw":23.280385},{"c":23.335,"h":23.335,"l":23.272,"n":404,"o":23.275,"t":"2026-09-25T17:45:00Z","v":19407,"vw":23.291758},{"c":23.3,"h":23.335,"l":23.285,"n":438,"o":23.335,"t":"2026-09-25T18:00:00Z","v":35873,"vw":23.297358},{"c":23.305,"h":23.325,"l":23.3,"n":379,"o":23.3,"t":"2026-09-25T18:15:00Z","v":21199,"vw":23.310718},{"c":23.3,"h":23.31,"l":23.29,"n":395,"o":23.3,"t":"2026-09-25T18:30:00Z","v":15009,"vw":23.299047},{"c":23.325,"h":23.33,"l":23.305,"n":428,"o":23.305,"t":"2026-09-25T18:45:00Z","v":24425,"vw":23.316434},{"c":23.33,"h":23.335,"l":23.3,"n":438,"o":23.325,"t":"2026-09-25T19:00:00Z","v":30348,"vw":23.319282},{"c":23.325,"h":23.35,"l":23.315,"n":579,"o":23.335,"t":"2026-09-25T19:15:00Z","v":38782,"vw":23.334724},{"c":23.3683,"h":23.3683,"l":23.3,"n":827,"o":23.325,"t":"2026-09-25T19:30:00Z","v":67181,"vw":23.333185},{"c":23.24,"h":23.38,"l":23.215,"n":4175,"o":23.365,"t":"2026-09-25T19:45:00Z","v":473658,"vw":23.247851},{"c":23.23,"h":23.23,"l":23.23,"n":22,"o":23.23,"t":"2026-09-25T20:00:00Z","v":759669,"vw":23.23},{"c":23.22,"h":23.22,"l":23.22,"n":43,"o":23.22,"t":"2026-09-25T21:15:00Z","v":5220,"vw":23.22},{"c":23.22,"h":23.22,"l":23.22,"n":29,"o":23.22,"t":"2026-09-28T11:45:00Z","v":9512,"vw":23.22},{"c":23.22,"h":23.22,"l":23.22,"n":5,"o":23.22,"t":"2026-09-28T12:00:00Z","v":1300,"vw":23.22},{"c":23.2,"h":23.2,"l":23.2,"n":2,"o":23.2,"t":"2026-09-28T12:30:00Z","v":299,"vw":23.2},{"c":23.23,"h":23.23,"l":23.23,"n":6,"o":23.23,"t":"2026-09-28T13:00:00Z","v":1440,"vw":23.23},{"c":23.23,"h":23.23,"l":23.23,"n":7,"o":23.23,"t":"2026-09-28T13:15:00Z","v":630,"vw":23.23},{"c":23.115,"h":23.2,"l":23.015,"n":737,"o":23.17,"t":"2026-09-28T13:30:00Z","v":58981,"vw":23.095244},{"c":23.015,"h":23.13,"l":22.99,"n":862,"o":23.11,"t":"2026-09-28T13:45:00Z","v":57972,"vw":23.051944},{"c":23.06,"h":23.11,"l":22.995,"n":760,"o":23.01,"t":"2026-09-28T14:00:00Z","v":47152,"vw":23.042949},{"c":23.085,"h":23.085,"l":22.99,"n":647,"o":23.065,"t":"2026-09-28T14:15:00Z","v":41255,"vw":23.020248},{"c":23.045,"h":23.085,"l":22.99,"n":496,"o":23.085,"t":"2026-09-28T14:30:00Z","v":28961,"vw":23.028353},{"c":22.975,"h":23.045,"l":22.965,"n":816,"o":23.045,"t":"2026-09-28T14:45:00Z","v":63333,"vw":23.005621},{"c":22.945,"h":22.98,"l":22.93,"n":609,"o":22.98,"t":"2026-09-28T15:00:00Z","v":42018,"vw":22.955907},{"c":22.945,"h":22.95,"l":22.91,"n":541,"o":22.95,"t":"2026-09-28T15:15:00Z","v":37057,"vw":22.931539},{"c":22.95,"h":22.975,"l":22.93,"n":500,"o":22.955,"t":"2026-09-28T15:30:00Z","v":31854,"vw":22.948457},{"c":22.93,"h":22.96,"l":22.925,"n":416,"o":22.95,"t":"2026-09-28T15:45:00Z","v":22682,"vw":22.941154},{"c":22.965,"h":22.965,"l":22.925,"n":460,"o":22.94,"t":"2026-09-28T16:00:00Z","v":48797,"vw":22.954946},{"c":23.06,"h":23.09,"l":22.95,"n":1059,"o":22.97,"t":"2026-09-28T16:15:00Z","v":80797,"vw":23.006894},{"c":22.99,"h":23.06,"l":22.98,"n":667,"o":23.06,"t":"2026-09-28T16:30:00Z","v":46431,"vw":23.011112},{"c":22.985,"h":23.02,"l":22.97,"n":544,"o":23,"t":"2026-09-28T16:45:00Z","v":34988,"vw":22.989156},{"c":23.08,"h":23.14,"l":22.98,"n":992,"o":22.985,"t":"2026-09-28T17:00:00Z","v":74853,"vw":23.068553},{"c":23.03,"h":23.08,"l":23.0251,"n":483,"o":23.07,"t":"2026-09-28T17:15:00Z","v":29408,"vw":23.055949},{"c":23.07,"h":23.07,"l":23.02,"n":426,"o":23.03,"t":"2026-09-28T17:30:00Z","v":26782,"vw":23.031185},{"c":23.045,"h":23.085,"l":23.04,"n":629,"o":23.08,"t":"2026-09-28T17:45:00Z","v":46597,"vw":23.061688},{"c":23.035,"h":23.045,"l":23.025,"n":438,"o":23.045,"t":"2026-09-28T18:00:00Z","v":24155,"vw":23.034541},{"c":23.03,"h":23.045,"l":23.02,"n":392,"o":23.04,"t":"2026-09-28T18:15:00Z","v":20233,"vw":23.032781},{"c":23.03,"h":23.03,"l":23.005,"n":495,"o":23.03,"t":"2026-09-28T18:30:00Z","v":32221,"vw":23.022988},{"c":23.01,"h":23.03,"l":22.99,"n":704,"o":23.03,"t":"2026-09-28T18:45:00Z","v":44254,"vw":23.011991},{"c":22.975,"h":23.005,"l":22.97,"n":713,"o":23,"t":"2026-09-28T19:00:00Z","v":50613,"vw":22.989024},{"c":22.98,"h":22.99,"l":22.945,"n":765,"o":22.97,"t":"2026-09-28T19:15:00Z","v":52599,"vw":22.967666},{"c":22.97,"h":22.995,"l":22.96,"n":1022,"o":22.985,"t":"2026-09-28T19:30:00Z","v":80092,"vw":22.981192},{"c":22.981,"h":22.99,"l":22.95,"n":2244,"o":22.97,"t":"2026-09-28T19:45:00Z","v":210158,"vw":22.973699},{"c":22.99,"h":22.99,"l":22.97,"n":47,"o":22.97,"t":"2026-09-28T20:00:00Z","v":447702,"vw":22.970019},{"c":23.05,"h":23.1,"l":22.945,"n":627,"o":22.97,"t":"2026-09-29T13:30:00Z","v":58354,"vw":23.005478},{"c":22.88,"h":23.04,"l":22.875,"n":596,"o":23.04,"t":"2026-09-29T13:45:00Z","v":30403,"vw":22.95025},{"c":22.86,"h":22.95,"l":22.815,"n":807,"o":22.88,"t":"2026-09-29T14:00:00Z","v":47904,"vw":22.861535},{"c":22.82,"h":22.89,"l":22.8,"n":807,"o":22.87,"t":"2026-09-29T14:15:00Z","v":43433,"vw":22.845138},{"c":22.775,"h":22.835,"l":22.75,"n":753,"o":22.82,"t":"2026-09-29T14:30:00Z","v":33906,"vw":22.784378},{"c":22.79,"h":22.83,"l":22.775,"n":551,"o":22.775,"t":"2026-09-29T14:45:00Z","v":26876,"vw":22.808583},{"c":22.66,"h":22.795,"l":22.66,"n":581,"o":22.795,"t":"2026-09-29T15:00:00Z","v":33081,"vw":22.725627},{"c":22.675,"h":22.695,"l":22.635,"n":550,"o":22.66,"t":"2026-09-29T15:15:00Z","v":29170,"vw":22.664957},{"c":22.645,"h":22.685,"l":22.625,"n":441,"o":22.68,"t":"2026-09-29T15:30:00Z","v":20477,"vw":22.651199},{"c":22.615,"h":22.655,"l":22.61,"n":558,"o":22.645,"t":"2026-09-29T15:45:00Z","v":28564,"vw":22.631478},{"c":22.61,"h":22.63,"l":22.585,"n":838,"o":22.62,"t":"2026-09-29T16:00:00Z","v":105979,"vw":22.606683},{"c":22.575,"h":22.61,"l":22.56,"n":486,"o":22.61,"t":"2026-09-29T16:15:00Z","v":28284,"vw":22.587162},{"c":22.61,"h":22.615,"l":22.575,"n":394,"o":22.575,"t":"2026-09-29T16:30:00Z","v":18258,"vw":22.588798},{"c":22.625,"h":22.67,"l":22.62,"n":625,"o":22.62,"t":"2026-09-29T16:45:00Z","v":89898,"vw":22.655451},{"c":22.59,"h":22.635,"l":22.565,"n":496,"o":22.62,"t":"2026-09-29T17:00:00Z","v":37576,"vw":22.591524},{"c":22.62,"h":22.63,"l":22.58,"n":714,"o":22.59,"t":"2026-09-29T17:15:00Z","v":87500,"vw":22.600297},{"c":22.645,"h":22.65,"l":22.615,"n":534,"o":22.615,"t":"2026-09-29T17:30:00Z","v":35631,"vw":22.638266},{"c":22.6,"h":22.685,"l":22.6,"n":536,"o":22.645,"t":"2026-09-29T17:45:00Z","v":30385,"vw":22.64924},{"c":22.625,"h":22.6375,"l":22.575,"n":878,"o":22.605,"t":"2026-09-29T18:00:00Z","v":58201,"vw":22.611774},{"c":22.625,"h":22.645,"l":22.615,"n":541,"o":22.635,"t":"2026-09-29T18:15:00Z","v":33281,"vw":22.630406},{"c":22.645,"h":22.655,"l":22.62,"n":602,"o":22.63,"t":"2026-09-29T18:30:00Z","v":33638,"vw":22.641273},{"c":22.645,"h":22.645,"l":22.61,"n":745,"o":22.645,"t":"2026-09-29T18:45:00Z","v":38277,"vw":22.631123},{"c":22.645,"h":22.645,"l":22.62,"n":560,"o":22.64,"t":"2026-09-29T19:00:00Z","v":34823,"vw":22.632276},{"c":22.64,"h":22.645,"l":22.615,"n":577,"o":22.64,"t":"2026-09-29T19:15:00Z","v":35207,"vw":22.628579},{"c":22.665,"h":22.67,"l":22.62,"n":990,"o":22.645,"t":"2026-09-29T19:30:00Z","v":60274,"vw":22.64753},{"c":22.67,"h":22.67,"l":22.61,"n":2541,"o":22.665,"t":"2026-09-29T19:45:00Z","v":253909,"vw":22.650576},{"c":22.65,"h":22.661,"l":22.65,"n":32,"o":22.661,"t":"2026-09-29T20:00:00Z","v":532366,"vw":22.650003},{"c":22.76,"h":22.86,"l":22.665,"n":955,"o":22.68,"t":"2026-09-30T13:30:00Z","v":88146,"vw":22.749367},{"c":22.605,"h":22.755,"l":22.6,"n":876,"o":22.755,"t":"2026-09-30T13:45:00Z","v":55539,"vw":22.667975},{"c":22.695,"h":22.755,"l":22.575,"n":1090,"o":22.6,"t":"2026-09-30T14:00:00Z","v":71840,"vw":22.677261},{"c":22.645,"h":22.72,"l":22.635,"n":699,"o":22.69,"t":"2026-09-30T14:15:00Z","v":40515,"vw":22.687959},{"c":22.64,"h":22.675,"l":22.595,"n":678,"o":22.645,"t":"2026-09-30T14:30:00Z","v":45625,"vw":22.627002},{"c":22.67,"h":22.69,"l":22.645,"n":498,"o":22.645,"t":"2026-09-30T14:45:00Z","v":29375,"vw":22.661178},{"c":22.67,"h":22.685,"l":22.66,"n":711,"o":22.66,"t":"2026-09-30T15:00:00Z","v":48592,"vw":22.671204},{"c":22.64,"h":22.705,"l":22.625,"n":587,"o":22.67,"t":"2026-09-30T15:15:00Z","v":38392,"vw":22.663398},{"c":22.58,"h":22.645,"l":22.57,"n":569,"o":22.645,"t":"2026-09-30T15:30:00Z","v":33929,"vw":22.608926},{"c":22.585,"h":22.59,"l":22.565,"n":411,"o":22.575,"t":"2026-09-30T15:45:00Z","v":24126,"vw":22.582107},{"c":22.61,"h":22.64,"l":22.585,"n":519,"o":22.59,"t":"2026-09-30T16:00:00Z","v":32740,"vw":22.618661},{"c":22.565,"h":22.615,"l":22.56,"n":503,"o":22.61,"t":"2026-09-30T16:15:00Z","v":35949,"vw":22.593948},{"c":22.595,"h":22.6,"l":22.555,"n":502,"o":22.56,"t":"2026-09-30T16:30:00Z","v":24398,"vw":22.577619},{"c":22.575,"h":22.595,"l":22.565,"n":561,"o":22.595,"t":"2026-09-30T16:45:00Z","v":40061,"vw":22.581325},{"c":22.57,"h":22.59,"l":22.565,"n":435,"o":22.57,"t":"2026-09-30T17:00:00Z","v":23850,"vw":22.578602},{"c":22.535,"h":22.575,"l":22.5,"n":465,"o":22.575,"t":"2026-09-30T17:15:00Z","v":25215,"vw":22.524494},{"c":22.56,"h":22.56,"l":22.515,"n":402,"o":22.535,"t":"2026-09-30T17:30:00Z","v":27263,"vw":22.533575},{"c":22.54,"h":22.565,"l":22.515,"n":518,"o":22.56,"t":"2026-09-30T17:45:00Z","v":34625,"vw":22.537901},{"c":22.515,"h":22.54,"l":22.515,"n":635,"o":22.54,"t":"2026-09-30T18:00:00Z","v":38598,"vw":22.525667},{"c":22.51,"h":22.525,"l":22.48,"n":524,"o":22.515,"t":"2026-09-30T18:15:00Z","v":27658,"vw":22.508477},{"c":22.52,"h":22.525,"l":22.495,"n":513,"o":22.51,"t":"2026-09-30T18:30:00Z","v":30519,"vw":22.512217},{"c":22.525,"h":22.525,"l":22.49,"n":772,"o":22.52,"t":"2026-09-30T18:45:00Z","v":67128,"vw":22.501552},{"c":22.545,"h":22.55,"l":22.51,"n":628,"o":22.525,"t":"2026-09-30T19:00:00Z","v":42430,"vw":22.529981},{"c":22.57,"h":22.57,"l":22.545,"n":670,"o":22.545,"t":"2026-09-30T19:15:00Z","v":56316,"vw":22.561086},{"c":22.66,"h":22.66,"l":22.56,"n":1506,"o":22.565,"t":"2026-09-30T19:30:00Z","v":141568,"vw":22.622788},{"c":22.56,"h":22.66,"l":22.55,"n":2436,"o":22.66,"t":"2026-09-30T19:45:00Z","v":267313,"vw":22.593178},{"c":22.56,"h":22.56,"l":22.56,"n":48,"o":22.56,"t":"2026-09-30T20:00:00Z","v":530655,"vw":22.56},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-09-30T20:15:00Z","v":330,"vw":22.65},{"c":22.57,"h":22.57,"l":22.57,"n":34,"o":22.57,"t":"2026-09-30T20:30:00Z","v":9120,"vw":22.57},{"c":22.57,"h":22.57,"l":22.57,"n":16,"o":22.57,"t":"2026-09-30T20:45:00Z","v":4320,"vw":22.57},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-10-01T11:45:00Z","v":100,"vw":22.36},{"c":22.26,"h":22.37,"l":22.26,"n":20,"o":22.37,"t":"2026-10-01T13:15:00Z","v":4454,"vw":22.367236},{"c":22.07,"h":22.34,"l":22.0435,"n":690,"o":22.26,"t":"2026-10-01T13:30:00Z","v":89418,"vw":22.269618},{"c":22.08,"h":22.155,"l":22.06,"n":728,"o":22.07,"t":"2026-10-01T13:45:00Z","v":58914,"vw":22.100382},{"c":21.92,"h":22.09,"l":21.89,"n":1447,"o":22.08,"t":"2026-10-01T14:00:00Z","v":115144,"vw":21.953073},{"c":21.94,"h":21.99,"l":21.905,"n":1102,"o":21.925,"t":"2026-10-01T14:15:00Z","v":71387,"vw":21.945377},{"c":22.035,"h":22.04,"l":21.92,"n":750,"o":21.945,"t":"2026-10-01T14:30:00Z","v":47311,"vw":21.978414},{"c":22.03,"h":22.065,"l":21.975,"n":912,"o":22.0331,"t":"2026-10-01T14:45:00Z","v":57070,"vw":22.021868},{"c":21.995,"h":22.035,"l":21.96,"n":1098,"o":22.025,"t":"2026-10-01T15:00:00Z","v":71173,"vw":21.994875},{"c":22.045,"h":22.055,"l":21.995,"n":722,"o":22,"t":"2026-10-01T15:15:00Z","v":40210,"vw":22.027935},{"c":22.105,"h":22.11,"l":21.99,"n":813,"o":22.04,"t":"2026-10-01T15:30:00Z","v":46555,"vw":22.048744},{"c":22.205,"h":22.215,"l":22.105,"n":655,"o":22.11,"t":"2026-10-01T15:45:00Z","v":58658,"vw":22.143297},{"c":22.265,"h":22.28,"l":22.21,"n":521,"o":22.21,"t":"2026-10-01T16:00:00Z","v":33442,"vw":22.251506},{"c":22.33,"h":22.34,"l":22.255,"n":534,"o":22.265,"t":"2026-10-01T16:15:00Z","v":39194,"vw":22.311443},{"c":22.35,"h":22.3699,"l":22.325,"n":523,"o":22.33,"t":"2026-10-01T16:30:00Z","v":29255,"vw":22.346522},{"c":22.335,"h":22.385,"l":22.315,"n":690,"o":22.345,"t":"2026-10-01T16:45:00Z","v":39381,"vw":22.344677},{"c":22.355,"h":22.38,"l":22.335,"n":558,"o":22.34,"t":"2026-10-01T17:00:00Z","v":33928,"vw":22.358696},{"c":22.365,"h":22.405,"l":22.33,"n":755,"o":22.35,"t":"2026-10-01T17:15:00Z","v":45726,"vw":22.366945},{"c":22.395,"h":22.4,"l":22.355,"n":907,"o":22.365,"t":"2026-10-01T17:30:00Z","v":68766,"vw":22.377659},{"c":22.355,"h":22.39,"l":22.34,"n":601,"o":22.39,"t":"2026-10-01T17:45:00Z","v":33559,"vw":22.364358},{"c":22.345,"h":22.355,"l":22.3,"n":595,"o":22.355,"t":"2026-10-01T18:00:00Z","v":40301,"vw":22.33036},{"c":22.35,"h":22.375,"l":22.34,"n":456,"o":22.345,"t":"2026-10-01T18:15:00Z","v":26236,"vw":22.355304},{"c":22.38,"h":22.41,"l":22.345,"n":457,"o":22.35,"t":"2026-10-01T18:30:00Z","v":28251,"vw":22.378813},{"c":22.385,"h":22.385,"l":22.365,"n":528,"o":22.38,"t":"2026-10-01T18:45:00Z","v":30027,"vw":22.374524},{"c":22.41,"h":22.41,"l":22.385,"n":328,"o":22.385,"t":"2026-10-01T19:00:00Z","v":15160,"vw":22.402509},{"c":22.47,"h":22.47,"l":22.41,"n":606,"o":22.415,"t":"2026-10-01T19:15:00Z","v":36422,"vw":22.443458},{"c":22.46,"h":22.49,"l":22.425,"n":1205,"o":22.465,"t":"2026-10-01T19:30:00Z","v":93170,"vw":22.457687},{"c":22.585,"h":22.615,"l":22.455,"n":2561,"o":22.455,"t":"2026-10-01T19:45:00Z","v":298408,"vw":22.572425},{"c":22.59,"h":22.59,"l":22.59,"n":41,"o":22.59,"t":"2026-10-01T20:00:00Z","v":479877,"vw":22.59},{"c":22.59,"h":22.59,"l":22.58,"n":61,"o":22.59,"t":"2026-10-01T20:15:00Z","v":10607,"vw":22.589792},{"c":22.59,"h":22.59,"l":22.59,"n":12,"o":22.59,"t":"2026-10-01T20:30:00Z","v":6470,"vw":22.59},{"c":22.57,"h":22.57,"l":22.57,"n":4,"o":22.57,"t":"2026-10-01T21:00:00Z","v":175,"vw":22.57},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-10-01T23:45:00Z","v":100,"vw":22.57},{"c":22.63,"h":22.63,"l":22.63,"n":59,"o":22.63,"t":"2026-10-02T11:30:00Z","v":22090,"vw":22.63},{"c":22.93,"h":22.99,"l":22.81,"n":999,"o":22.82,"t":"2026-10-02T13:30:00Z","v":81865,"vw":22.878101},{"c":22.815,"h":23,"l":22.805,"n":891,"o":22.93,"t":"2026-10-02T13:45:00Z","v":63697,"vw":22.907964},{"c":22.86,"h":22.89,"l":22.77,"n":978,"o":22.805,"t":"2026-10-02T14:00:00Z","v":62652,"vw":22.834304},{"c":22.93,"h":22.94,"l":22.86,"n":755,"o":22.865,"t":"2026-10-02T14:15:00Z","v":31469,"vw":22.907521},{"c":22.89,"h":22.925,"l":22.855,"n":738,"o":22.925,"t":"2026-10-02T14:30:00Z","v":85208,"vw":22.896145},{"c":22.865,"h":22.925,"l":22.85,"n":817,"o":22.885,"t":"2026-10-02T14:45:00Z","v":46497,"vw":22.892183},{"c":22.73,"h":22.875,"l":22.72,"n":703,"o":22.87,"t":"2026-10-02T15:00:00Z","v":46052,"vw":22.788383},{"c":22.765,"h":22.765,"l":22.665,"n":786,"o":22.73,"t":"2026-10-02T15:15:00Z","v":47815,"vw":22.710901},{"c":22.77,"h":22.79,"l":22.74,"n":673,"o":22.76,"t":"2026-10-02T15:30:00Z","v":39103,"vw":22.764904},{"c":22.775,"h":22.785,"l":22.745,"n":527,"o":22.765,"t":"2026-10-02T15:45:00Z","v":23561,"vw":22.768389},{"c":22.735,"h":22.79,"l":22.695,"n":601,"o":22.78,"t":"2026-10-02T16:00:00Z","v":34094,"vw":22.728728},{"c":22.725,"h":22.745,"l":22.71,"n":476,"o":22.73,"t":"2026-10-02T16:15:00Z","v":21268,"vw":22.730519},{"c":22.665,"h":22.73,"l":22.65,"n":707,"o":22.73,"t":"2026-10-02T16:30:00Z","v":76010,"vw":22.672232},{"c":22.695,"h":22.715,"l":22.655,"n":504,"o":22.665,"t":"2026-10-02T16:45:00Z","v":30093,"vw":22.683905},{"c":22.69,"h":22.735,"l":22.685,"n":600,"o":22.7,"t":"2026-10-02T17:00:00Z","v":29919,"vw":22.710898},{"c":22.645,"h":22.705,"l":22.62,"n":559,"o":22.695,"t":"2026-10-02T17:15:00Z","v":32400,"vw":22.657703},{"c":22.665,"h":22.685,"l":22.645,"n":433,"o":22.645,"t":"2026-10-02T17:30:00Z","v":19685,"vw":22.666579},{"c":22.655,"h":22.675,"l":22.625,"n":431,"o":22.665,"t":"2026-10-02T17:45:00Z","v":22944,"vw":22.655578},{"c":22.675,"h":22.675,"l":22.65,"n":373,"o":22.66,"t":"2026-10-02T18:00:00Z","v":14758,"vw":22.663868},{"c":22.655,"h":22.67,"l":22.64,"n":369,"o":22.67,"t":"2026-10-02T18:15:00Z","v":19849,"vw":22.64802},{"c":22.685,"h":22.69,"l":22.655,"n":411,"o":22.66,"t":"2026-10-02T18:30:00Z","v":21667,"vw":22.673066},{"c":22.695,"h":22.7,"l":22.685,"n":511,"o":22.685,"t":"2026-10-02T18:45:00Z","v":23531,"vw":22.694034},{"c":22.72,"h":22.725,"l":22.69,"n":577,"o":22.695,"t":"2026-10-02T19:00:00Z","v":29064,"vw":22.711493},{"c":22.74,"h":22.755,"l":22.705,"n":559,"o":22.72,"t":"2026-10-02T19:15:00Z","v":29574,"vw":22.733789},{"c":22.78,"h":22.785,"l":22.72,"n":1290,"o":22.745,"t":"2026-10-02T19:30:00Z","v":101650,"vw":22.745421},{"c":22.8,"h":22.82,"l":22.73,"n":3068,"o":22.78,"t":"2026-10-02T19:45:00Z","v":344332,"vw":22.788351},{"c":22.81,"h":22.81,"l":22.81,"n":25,"o":22.81,"t":"2026-10-02T20:00:00Z","v":455049,"vw":22.81},{"c":22.8,"h":22.8,"l":22.8,"n":22,"o":22.8,"t":"2026-10-02T20:15:00Z","v":967,"vw":22.8},{"c":22.81,"h":22.81,"l":22.81,"n":3,"o":22.81,"t":"2026-10-02T21:15:00Z","v":300,"vw":22.81},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-02T22:30:00Z","v":100,"vw":22.8},{"c":22.59,"h":22.86,"l":22.58,"n":371,"o":22.8,"t":"2026-10-05T13:30:00Z","v":32624,"vw":22.770914},{"c":22.55,"h":22.6,"l":22.51,"n":647,"o":22.58,"t":"2026-10-05T13:45:00Z","v":39533,"vw":22.566621},{"c":22.68,"h":22.685,"l":22.505,"n":1158,"o":22.55,"t":"2026-10-05T14:00:00Z","v":69487,"vw":22.623771},{"c":22.755,"h":22.805,"l":22.675,"n":868,"o":22.675,"t":"2026-10-05T14:15:00Z","v":43512,"vw":22.744649},{"c":22.71,"h":22.785,"l":22.705,"n":826,"o":22.77,"t":"2026-10-05T14:30:00Z","v":36974,"vw":22.741079},{"c":22.705,"h":22.745,"l":22.675,"n":635,"o":22.72,"t":"2026-10-05T14:45:00Z","v":24804,"vw":22.706439},{"c":22.7,"h":22.71,"l":22.67,"n":613,"o":22.705,"t":"2026-10-05T15:00:00Z","v":26242,"vw":22.696327},{"c":22.675,"h":22.7,"l":22.665,"n":505,"o":22.695,"t":"2026-10-05T15:15:00Z","v":26575,"vw":22.684447},{"c":22.71,"h":22.72,"l":22.665,"n":383,"o":22.675,"t":"2026-10-05T15:30:00Z","v":19887,"vw":22.691096},{"c":22.735,"h":22.735,"l":22.705,"n":457,"o":22.71,"t":"2026-10-05T15:45:00Z","v":16066,"vw":22.720485},{"c":22.755,"h":22.76,"l":22.715,"n":428,"o":22.735,"t":"2026-10-05T16:00:00Z","v":18747,"vw":22.726178},{"c":22.73,"h":22.76,"l":22.715,"n":608,"o":22.75,"t":"2026-10-05T16:15:00Z","v":56047,"vw":22.73074},{"c":22.77,"h":22.78,"l":22.725,"n":411,"o":22.73,"t":"2026-10-05T16:30:00Z","v":13089,"vw":22.746292},{"c":22.81,"h":22.81,"l":22.775,"n":377,"o":22.78,"t":"2026-10-05T16:45:00Z","v":15064,"vw":22.790372},{"c":22.79,"h":22.805,"l":22.78,"n":403,"o":22.8,"t":"2026-10-05T17:00:00Z","v":17873,"vw":22.788923},{"c":22.78,"h":22.8,"l":22.775,"n":377,"o":22.795,"t":"2026-10-05T17:15:00Z","v":14534,"vw":22.786298},{"c":22.81,"h":22.825,"l":22.775,"n":407,"o":22.785,"t":"2026-10-05T17:30:00Z","v":18615,"vw":22.798511},{"c":22.79,"h":22.81,"l":22.79,"n":396,"o":22.81,"t":"2026-10-05T17:45:00Z","v":14787,"vw":22.797326},{"c":22.78,"h":22.805,"l":22.775,"n":515,"o":22.8,"t":"2026-10-05T18:00:00Z","v":17448,"vw":22.789299},{"c":22.79,"h":22.795,"l":22.765,"n":367,"o":22.78,"t":"2026-10-05T18:15:00Z","v":14993,"vw":22.784835},{"c":22.785,"h":22.795,"l":22.78,"n":378,"o":22.785,"t":"2026-10-05T18:30:00Z","v":14606,"vw":22.788455},{"c":22.785,"h":22.785,"l":22.76,"n":577,"o":22.785,"t":"2026-10-05T18:45:00Z","v":26892,"vw":22.776307},{"c":22.83,"h":22.83,"l":22.79,"n":394,"o":22.79,"t":"2026-10-05T19:00:00Z","v":16030,"vw":22.810548},{"c":22.805,"h":22.84,"l":22.795,"n":539,"o":22.83,"t":"2026-10-05T19:15:00Z","v":29859,"vw":22.816294},{"c":22.7782,"h":22.815,"l":22.755,"n":828,"o":22.805,"t":"2026-10-05T19:30:00Z","v":56793,"vw":22.780405},{"c":22.74,"h":22.77,"l":22.635,"n":2932,"o":22.77,"t":"2026-10-05T19:45:00Z","v":294983,"vw":22.69664},{"c":22.69,"h":22.735,"l":22.69,"n":57,"o":22.735,"t":"2026-10-05T20:00:00Z","v":543076,"vw":22.690009},{"c":22.67,"h":22.69,"l":22.65,"n":9,"o":22.69,"t":"2026-10-06T11:15:00Z","v":1038,"vw":22.674914},{"c":22.71,"h":22.71,"l":22.71,"n":6,"o":22.71,"t":"2026-10-06T12:00:00Z","v":1034,"vw":22.71},{"c":22.79,"h":22.79,"l":22.0476,"n":2,"o":22.0476,"t":"2026-10-06T12:45:00Z","v":348,"vw":22.324933},{"c":22.71,"h":22.77,"l":22.64,"n":695,"o":22.74,"t":"2026-10-06T13:30:00Z","v":80324,"vw":22.711418},{"c":22.73,"h":22.74,"l":22.695,"n":419,"o":22.705,"t":"2026-10-06T13:45:00Z","v":23062,"vw":22.723381},{"c":22.78,"h":22.84,"l":22.715,"n":794,"o":22.715,"t":"2026-10-06T14:00:00Z","v":59633,"vw":22.799025},{"c":22.63,"h":22.78,"l":22.615,"n":694,"o":22.775,"t":"2026-10-06T14:15:00Z","v":33302,"vw":22.690278},{"c":22.55,"h":22.64,"l":22.545,"n":705,"o":22.625,"t":"2026-10-06T14:30:00Z","v":40094,"vw":22.60508},{"c":22.595,"h":22.605,"l":22.545,"n":677,"o":22.55,"t":"2026-10-06T14:45:00Z","v":29515,"vw":22.578632},{"c":22.61,"h":22.62,"l":22.56,"n":621,"o":22.595,"t":"2026-10-06T15:00:00Z","v":40775,"vw":22.583496},{"c":22.615,"h":22.625,"l":22.585,"n":716,"o":22.615,"t":"2026-10-06T15:15:00Z","v":43681,"vw":22.608207},{"c":22.565,"h":22.615,"l":22.54,"n":688,"o":22.615,"t":"2026-10-06T15:30:00Z","v":40038,"vw":22.562023},{"c":22.54,"h":22.565,"l":22.53,"n":520,"o":22.565,"t":"2026-10-06T15:45:00Z","v":25047,"vw":22.545531},{"c":22.49,"h":22.53,"l":22.48,"n":631,"o":22.53,"t":"2026-10-06T16:00:00Z","v":32760,"vw":22.506795},{"c":22.45,"h":22.49,"l":22.45,"n":543,"o":22.485,"t":"2026-10-06T16:15:00Z","v":28945,"vw":22.470864},{"c":22.47,"h":22.475,"l":22.44,"n":570,"o":22.45,"t":"2026-10-06T16:30:00Z","v":36310,"vw":22.455151},{"c":22.435,"h":22.475,"l":22.425,"n":552,"o":22.475,"t":"2026-10-06T16:45:00Z","v":26131,"vw":22.444851},{"c":22.455,"h":22.465,"l":22.415,"n":511,"o":22.435,"t":"2026-10-06T17:00:00Z","v":25334,"vw":22.440768},{"c":22.435,"h":22.46,"l":22.415,"n":490,"o":22.455,"t":"2026-10-06T17:15:00Z","v":26047,"vw":22.438296},{"c":22.42,"h":22.435,"l":22.4,"n":511,"o":22.435,"t":"2026-10-06T17:30:00Z","v":25526,"vw":22.418346},{"c":22.425,"h":22.435,"l":22.415,"n":480,"o":22.425,"t":"2026-10-06T17:45:00Z","v":24696,"vw":22.423511},{"c":22.41,"h":22.43,"l":22.4,"n":541,"o":22.425,"t":"2026-10-06T18:00:00Z","v":31756,"vw":22.412819},{"c":22.395,"h":22.41,"l":22.38,"n":511,"o":22.405,"t":"2026-10-06T18:15:00Z","v":26131,"vw":22.394828},{"c":22.405,"h":22.425,"l":22.39,"n":564,"o":22.395,"t":"2026-10-06T18:30:00Z","v":29591,"vw":22.403325},{"c":22.4,"h":22.41,"l":22.37,"n":516,"o":22.405,"t":"2026-10-06T18:45:00Z","v":29497,"vw":22.389178},{"c":22.45,"h":22.455,"l":22.395,"n":605,"o":22.405,"t":"2026-10-06T19:00:00Z","v":36615,"vw":22.426229},{"c":22.515,"h":22.515,"l":22.43,"n":887,"o":22.455,"t":"2026-10-06T19:15:00Z","v":84146,"vw":22.481916},{"c":22.415,"h":22.52,"l":22.405,"n":1471,"o":22.52,"t":"2026-10-06T19:30:00Z","v":226675,"vw":22.486798},{"c":22.385,"h":22.48,"l":22.375,"n":3267,"o":22.41,"t":"2026-10-06T19:45:00Z","v":359122,"vw":22.415807},{"c":22.4,"h":22.4,"l":22.4,"n":44,"o":22.4,"t":"2026-10-06T20:00:00Z","v":473598,"vw":22.4},{"c":22.035,"h":22.255,"l":22.02,"n":575,"o":22.16,"t":"2026-10-07T13:30:00Z","v":60019,"vw":22.136697},{"c":21.96,"h":22.06,"l":21.95,"n":478,"o":22.03,"t":"2026-10-07T13:45:00Z","v":28762,"vw":22.010143},{"c":21.935,"h":22.05,"l":21.92,"n":675,"o":21.97,"t":"2026-10-07T14:00:00Z","v":44413,"vw":21.991828},{"c":21.87,"h":21.945,"l":21.87,"n":711,"o":21.93,"t":"2026-10-07T14:15:00Z","v":38198,"vw":21.913644},{"c":21.915,"h":21.92,"l":21.845,"n":697,"o":21.86,"t":"2026-10-07T14:30:00Z","v":43434,"vw":21.884013},{"c":21.9,"h":21.935,"l":21.86,"n":807,"o":21.915,"t":"2026-10-07T14:45:00Z","v":42935,"vw":21.886766},{"c":21.94,"h":21.97,"l":21.87,"n":683,"o":21.895,"t":"2026-10-07T15:00:00Z","v":42640,"vw":21.914801},{"c":21.925,"h":21.93,"l":21.895,"n":460,"o":21.93,"t":"2026-10-07T15:15:00Z","v":22472,"vw":21.913792},{"c":21.91,"h":21.97,"l":21.895,"n":595,"o":21.93,"t":"2026-10-07T15:30:00Z","v":45142,"vw":21.93435},{"c":21.95,"h":21.955,"l":21.89,"n":407,"o":21.91,"t":"2026-10-07T15:45:00Z","v":20336,"vw":21.914333},{"c":21.955,"h":21.955,"l":21.915,"n":368,"o":21.94,"t":"2026-10-07T16:00:00Z","v":18660,"vw":21.938013},{"c":22,"h":22,"l":21.955,"n":323,"o":21.9588,"t":"2026-10-07T16:15:00Z","v":16328,"vw":21.974827},{"c":22.005,"h":22.01,"l":21.98,"n":411,"o":21.99,"t":"2026-10-07T16:30:00Z","v":26624,"vw":21.994807},{"c":22.05,"h":22.055,"l":22.01,"n":426,"o":22.01,"t":"2026-10-07T16:45:00Z","v":24159,"vw":22.032748},{"c":22.09,"h":22.09,"l":22.045,"n":567,"o":22.055,"t":"2026-10-07T17:00:00Z","v":34755,"vw":22.065068},{"c":22.145,"h":22.16,"l":22.095,"n":637,"o":22.095,"t":"2026-10-07T17:15:00Z","v":82902,"vw":22.131869},{"c":22.15,"h":22.16,"l":22.125,"n":432,"o":22.14,"t":"2026-10-07T17:30:00Z","v":24917,"vw":22.137318},{"c":22.135,"h":22.175,"l":22.13,"n":469,"o":22.15,"t":"2026-10-07T17:45:00Z","v":20197,"vw":22.151514},{"c":22.11,"h":22.13,"l":22.105,"n":503,"o":22.13,"t":"2026-10-07T18:00:00Z","v":24116,"vw":22.115952},{"c":22.101,"h":22.13,"l":22.1,"n":247,"o":22.105,"t":"2026-10-07T18:15:00Z","v":10257,"vw":22.11526},{"c":22.1188,"h":22.125,"l":22.1,"n":464,"o":22.105,"t":"2026-10-07T18:30:00Z","v":24617,"vw":22.110074},{"c":22.115,"h":22.125,"l":22.11,"n":402,"o":22.12,"t":"2026-10-07T18:45:00Z","v":19296,"vw":22.118335},{"c":22.1,"h":22.115,"l":22.09,"n":673,"o":22.115,"t":"2026-10-07T19:00:00Z","v":46057,"vw":22.103419},{"c":22.1188,"h":22.12,"l":22.08,"n":647,"o":22.1,"t":"2026-10-07T19:15:00Z","v":44298,"vw":22.100471},{"c":22.095,"h":22.115,"l":22.075,"n":855,"o":22.115,"t":"2026-10-07T19:30:00Z","v":56179,"vw":22.089215},{"c":22.08,"h":22.1,"l":22.03,"n":2427,"o":22.095,"t":"2026-10-07T19:45:00Z","v":195153,"vw":22.063148},{"c":22.075,"h":22.075,"l":22.04,"n":43,"o":22.075,"t":"2026-10-07T20:00:00Z","v":535905,"vw":22.074697},{"c":21.94,"h":21.94,"l":21.94,"n":4,"o":21.94,"t":"2026-10-08T13:15:00Z","v":118,"vw":21.94},{"c":22.02,"h":22.045,"l":21.97,"n":510,"o":21.99,"t":"2026-10-08T13:30:00Z","v":41358,"vw":22.006394},{"c":22.07,"h":22.13,"l":22.015,"n":607,"o":22.02,"t":"2026-10-08T13:45:00Z","v":37786,"vw":22.087508},{"c":22.045,"h":22.105,"l":22.045,"n":551,"o":22.08,"t":"2026-10-08T14:00:00Z","v":24614,"vw":22.077156},{"c":21.98,"h":22.055,"l":21.96,"n":473,"o":22.04,"t":"2026-10-08T14:15:00Z","v":19641,"vw":22.005137},{"c":21.98,"h":21.995,"l":21.945,"n":445,"o":21.98,"t":"2026-10-08T14:30:00Z","v":20223,"vw":21.968747},{"c":21.88,"h":21.98,"l":21.88,"n":463,"o":21.98,"t":"2026-10-08T14:45:00Z","v":21390,"vw":21.925478},{"c":21.87,"h":21.895,"l":21.87,"n":425,"o":21.885,"t":"2026-10-08T15:00:00Z","v":18828,"vw":21.884889},{"c":21.89,"h":21.895,"l":21.85,"n":388,"o":21.87,"t":"2026-10-08T15:15:00Z","v":12924,"vw":21.866118},{"c":21.92,"h":21.92,"l":21.87,"n":442,"o":21.89,"t":"2026-10-08T15:30:00Z","v":15859,"vw":21.892266},{"c":21.925,"h":21.945,"l":21.91,"n":522,"o":21.93,"t":"2026-10-08T15:45:00Z","v":18185,"vw":21.930166},{"c":21.97,"h":21.97,"l":21.915,"n":466,"o":21.9205,"t":"2026-10-08T16:00:00Z","v":21571,"vw":21.936},{"c":21.995,"h":22.1,"l":21.975,"n":1298,"o":21.98,"t":"2026-10-08T16:15:00Z","v":83081,"vw":22.02629},{"c":22.005,"h":22.03,"l":21.995,"n":569,"o":22,"t":"2026-10-08T16:30:00Z","v":29439,"vw":22.007195},{"c":22.12,"h":22.12,"l":22,"n":1007,"o":22.005,"t":"2026-10-08T16:45:00Z","v":63685,"vw":22.086275},{"c":22.185,"h":22.21,"l":22.09,"n":947,"o":22.13,"t":"2026-10-08T17:00:00Z","v":63601,"vw":22.154113},{"c":22.23,"h":22.29,"l":22.17,"n":1218,"o":22.18,"t":"2026-10-08T17:15:00Z","v":92127,"vw":22.229028},{"c":22.28,"h":22.28,"l":22.215,"n":645,"o":22.22,"t":"2026-10-08T17:30:00Z","v":35030,"vw":22.255771},{"c":22.26,"h":22.295,"l":22.235,"n":596,"o":22.275,"t":"2026-10-08T17:45:00Z","v":34710,"vw":22.266179},{"c":22.29,"h":22.31,"l":22.255,"n":536,"o":22.27,"t":"2026-10-08T18:00:00Z","v":22875,"vw":22.287179},{"c":22.25,"h":22.31,"l":22.24,"n":533,"o":22.285,"t":"2026-10-08T18:15:00Z","v":30922,"vw":22.266576},{"c":22.25,"h":22.29,"l":22.25,"n":490,"o":22.25,"t":"2026-10-08T18:30:00Z","v":24159,"vw":22.272042},{"c":22.255,"h":22.285,"l":22.25,"n":402,"o":22.255,"t":"2026-10-08T18:45:00Z","v":19611,"vw":22.261889},{"c":22.2599,"h":22.27,"l":22.23,"n":526,"o":22.255,"t":"2026-10-08T19:00:00Z","v":22545,"vw":22.251402},{"c":22.265,"h":22.295,"l":22.245,"n":906,"o":22.255,"t":"2026-10-08T19:15:00Z","v":63449,"vw":22.266896},{"c":22.21,"h":22.27,"l":22.2,"n":914,"o":22.27,"t":"2026-10-08T19:30:00Z","v":72412,"vw":22.221771},{"c":22.275,"h":22.31,"l":22.205,"n":2506,"o":22.205,"t":"2026-10-08T19:45:00Z","v":230124,"vw":22.273835},{"c":22.27,"h":22.27,"l":22.27,"n":39,"o":22.27,"t":"2026-10-08T20:00:00Z","v":333843,"vw":22.27},{"c":22.095,"h":22.27,"l":22.07,"n":463,"o":22.23,"t":"2026-10-09T13:30:00Z","v":59332,"vw":22.152411},{"c":22.1,"h":22.11,"l":22.04,"n":461,"o":22.09,"t":"2026-10-09T13:45:00Z","v":27818,"vw":22.063459},{"c":22.1,"h":22.15,"l":22.08,"n":406,"o":22.09,"t":"2026-10-09T14:00:00Z","v":18564,"vw":22.115199},{"c":22.12,"h":22.13,"l":22.095,"n":477,"o":22.1,"t":"2026-10-09T14:15:00Z","v":30305,"vw":22.107934},{"c":22.085,"h":22.11,"l":22.06,"n":436,"o":22.11,"t":"2026-10-09T14:30:00Z","v":16479,"vw":22.073822},{"c":22.1,"h":22.125,"l":22.08,"n":451,"o":22.08,"t":"2026-10-09T14:45:00Z","v":18821,"vw":22.099091},{"c":22.13,"h":22.145,"l":22.09,"n":665,"o":22.0951,"t":"2026-10-09T15:00:00Z","v":36200,"vw":22.11771},{"c":22.085,"h":22.145,"l":22.08,"n":412,"o":22.125,"t":"2026-10-09T15:15:00Z","v":20216,"vw":22.119594},{"c":22.06,"h":22.1,"l":22.03,"n":450,"o":22.08,"t":"2026-10-09T15:30:00Z","v":28939,"vw":22.065658},{"c":22.07,"h":22.07,"l":22.055,"n":403,"o":22.06,"t":"2026-10-09T15:45:00Z","v":16586,"vw":22.065088},{"c":22.065,"h":22.08,"l":22.055,"n":342,"o":22.07,"t":"2026-10-09T16:00:00Z","v":14520,"vw":22.068006},{"c":22.065,"h":22.09,"l":22.06,"n":442,"o":22.07,"t":"2026-10-09T16:15:00Z","v":25677,"vw":22.077584},{"c":22.085,"h":22.09,"l":22.07,"n":191,"o":22.07,"t":"2026-10-09T16:30:00Z","v":9178,"vw":22.08335},{"c":22.095,"h":22.1,"l":22.07,"n":336,"o":22.085,"t":"2026-10-09T16:45:00Z","v":11091,"vw":22.08323},{"c":22.065,"h":22.09,"l":22.06,"n":322,"o":22.09,"t":"2026-10-09T17:00:00Z","v":20259,"vw":22.067553},{"c":22.07,"h":22.09,"l":22.065,"n":328,"o":22.07,"t":"2026-10-09T17:15:00Z","v":14141,"vw":22.077663},{"c":22.1,"h":22.1,"l":22.07,"n":254,"o":22.08,"t":"2026-10-09T17:30:00Z","v":6923,"vw":22.086115},{"c":22.095,"h":22.11,"l":22.095,"n":273,"o":22.105,"t":"2026-10-09T17:45:00Z","v":9807,"vw":22.100498},{"c":22.08,"h":22.095,"l":22.075,"n":265,"o":22.09,"t":"2026-10-09T18:00:00Z","v":10836,"vw":22.083483},{"c":22.07,"h":22.075,"l":22.06,"n":287,"o":22.07,"t":"2026-10-09T18:15:00Z","v":11764,"vw":22.069056},{"c":22.08,"h":22.09,"l":22.065,"n":214,"o":22.075,"t":"2026-10-09T18:30:00Z","v":9013,"vw":22.074784},{"c":22.12,"h":22.13,"l":22.075,"n":436,"o":22.08,"t":"2026-10-09T18:45:00Z","v":26725,"vw":22.103619},{"c":22.115,"h":22.135,"l":22.11,"n":267,"o":22.12,"t":"2026-10-09T19:00:00Z","v":11788,"vw":22.121085},{"c":22.1,"h":22.12,"l":22.09,"n":401,"o":22.115,"t":"2026-10-09T19:15:00Z","v":20643,"vw":22.101929},{"c":22.085,"h":22.11,"l":22.085,"n":738,"o":22.1,"t":"2026-10-09T19:30:00Z","v":44904,"vw":22.095655},{"c":22.095,"h":22.13,"l":22.065,"n":1842,"o":22.09,"t":"2026-10-09T19:45:00Z","v":163531,"vw":22.103096},{"c":22.1,"h":22.1,"l":22.1,"n":31,"o":22.1,"t":"2026-10-09T20:00:00Z","v":270716,"vw":22.1},{"c":22.1,"h":22.1,"l":22.08,"n":35,"o":22.08,"t":"2026-10-09T20:45:00Z","v":904,"vw":22.090868},{"c":22.11,"h":22.11,"l":22.1,"n":8,"o":22.1,"t":"2026-10-12T11:30:00Z","v":607,"vw":22.102095},{"c":22.17,"h":22.25,"l":22.1,"n":420,"o":22.11,"t":"2026-10-12T13:30:00Z","v":39367,"vw":22.151223},{"c":22.095,"h":22.185,"l":22.065,"n":406,"o":22.18,"t":"2026-10-12T13:45:00Z","v":25106,"vw":22.121185},{"c":22.15,"h":22.185,"l":22.1,"n":519,"o":22.1,"t":"2026-10-12T14:00:00Z","v":28288,"vw":22.143381},{"c":22.145,"h":22.165,"l":22.12,"n":536,"o":22.145,"t":"2026-10-12T14:15:00Z","v":19762,"vw":22.141876},{"c":22.13,"h":22.165,"l":22.115,"n":661,"o":22.15,"t":"2026-10-12T14:30:00Z","v":58864,"vw":22.134467},{"c":22.175,"h":22.185,"l":22.135,"n":348,"o":22.135,"t":"2026-10-12T14:45:00Z","v":15325,"vw":22.166966},{"c":22.17,"h":22.185,"l":22.13,"n":465,"o":22.175,"t":"2026-10-12T15:00:00Z","v":31437,"vw":22.157847},{"c":22.205,"h":22.21,"l":22.16,"n":477,"o":22.175,"t":"2026-10-12T15:15:00Z","v":24812,"vw":22.178809},{"c":22.235,"h":22.245,"l":22.2,"n":342,"o":22.205,"t":"2026-10-12T15:30:00Z","v":19718,"vw":22.227726},{"c":22.225,"h":22.235,"l":22.225,"n":271,"o":22.23,"t":"2026-10-12T15:45:00Z","v":12626,"vw":22.23012},{"c":22.245,"h":22.25,"l":22.23,"n":200,"o":22.23,"t":"2026-10-12T16:00:00Z","v":10199,"vw":22.238151},{"c":22.245,"h":22.25,"l":22.22,"n":413,"o":22.245,"t":"2026-10-12T16:15:00Z","v":25185,"vw":22.2396},{"c":22.255,"h":22.275,"l":22.24,"n":355,"o":22.245,"t":"2026-10-12T16:30:00Z","v":21422,"vw":22.259916},{"c":22.25,"h":22.275,"l":22.245,"n":351,"o":22.255,"t":"2026-10-12T16:45:00Z","v":24295,"vw":22.259438},{"c":22.26,"h":22.265,"l":22.23,"n":515,"o":22.24,"t":"2026-10-12T17:00:00Z","v":42479,"vw":22.246264},{"c":22.23,"h":22.27,"l":22.225,"n":597,"o":22.255,"t":"2026-10-12T17:15:00Z","v":43513,"vw":22.247042},{"c":22.24,"h":22.245,"l":22.215,"n":307,"o":22.23,"t":"2026-10-12T17:30:00Z","v":23156,"vw":22.226319},{"c":22.27,"h":22.275,"l":22.23,"n":510,"o":22.24,"t":"2026-10-12T17:45:00Z","v":32073,"vw":22.248914},{"c":22.235,"h":22.275,"l":22.235,"n":466,"o":22.27,"t":"2026-10-12T18:00:00Z","v":31332,"vw":22.252068},{"c":22.265,"h":22.265,"l":22.23,"n":460,"o":22.235,"t":"2026-10-12T18:15:00Z","v":27833,"vw":22.245145},{"c":22.255,"h":22.27,"l":22.245,"n":224,"o":22.265,"t":"2026-10-12T18:30:00Z","v":10181,"vw":22.256817},{"c":22.26,"h":22.265,"l":22.245,"n":375,"o":22.25,"t":"2026-10-12T18:45:00Z","v":12771,"vw":22.255612},{"c":22.275,"h":22.275,"l":22.245,"n":318,"o":22.265,"t":"2026-10-12T19:00:00Z","v":11260,"vw":22.259246},{"c":22.265,"h":22.275,"l":22.24,"n":590,"o":22.27,"t":"2026-10-12T19:15:00Z","v":26835,"vw":22.260011},{"c":22.22,"h":22.27,"l":22.21,"n":889,"o":22.265,"t":"2026-10-12T19:30:00Z","v":52564,"vw":22.234736},{"c":22.17,"h":22.215,"l":22.13,"n":2332,"o":22.215,"t":"2026-10-12T19:45:00Z","v":196000,"vw":22.169957},{"c":22.17,"h":22.17,"l":22.17,"n":32,"o":22.17,"t":"2026-10-12T20:00:00Z","v":309231,"vw":22.17},{"c":22.18,"h":22.18,"l":22.16,"n":38,"o":22.16,"t":"2026-10-12T22:00:00Z","v":1540,"vw":22.167143},{"c":21.992,"h":21.992,"l":21.992,"n":1,"o":21.992,"t":"2026-10-12T22:15:00Z","v":218,"vw":21.992},{"c":22.16,"h":22.16,"l":22.16,"n":4,"o":22.16,"t":"2026-10-13T13:15:00Z","v":271,"vw":22.16},{"c":22.2,"h":22.34,"l":22.175,"n":529,"o":22.21,"t":"2026-10-13T13:30:00Z","v":45375,"vw":22.248915},{"c":22,"h":22.24,"l":22,"n":348,"o":22.21,"t":"2026-10-13T13:45:00Z","v":21505,"vw":22.1373},{"c":21.96,"h":21.99,"l":21.89,"n":549,"o":21.98,"t":"2026-10-13T14:00:00Z","v":33868,"vw":21.94104},{"c":22.04,"h":22.04,"l":21.945,"n":363,"o":21.945,"t":"2026-10-13T14:15:00Z","v":18118,"vw":21.994689},{"c":22.01,"h":22.055,"l":21.98,"n":446,"o":22.055,"t":"2026-10-13T14:30:00Z","v":23601,"vw":22.008329},{"c":22.02,"h":22.05,"l":22,"n":431,"o":22.01,"t":"2026-10-13T14:45:00Z","v":44161,"vw":22.013347},{"c":22.045,"h":22.0601,"l":22.01,"n":423,"o":22.01,"t":"2026-10-13T15:00:00Z","v":19962,"vw":22.043553},{"c":22.08,"h":22.105,"l":22.045,"n":440,"o":22.045,"t":"2026-10-13T15:15:00Z","v":21578,"vw":22.077957},{"c":22.065,"h":22.09,"l":22.065,"n":362,"o":22.075,"t":"2026-10-13T15:30:00Z","v":15691,"vw":22.07354},{"c":22.01,"h":22.06,"l":22.005,"n":517,"o":22.06,"t":"2026-10-13T15:45:00Z","v":32157,"vw":22.016444},{"c":21.95,"h":22.015,"l":21.935,"n":461,"o":22.015,"t":"2026-10-13T16:00:00Z","v":29670,"vw":21.977719},{"c":21.925,"h":21.96,"l":21.925,"n":311,"o":21.955,"t":"2026-10-13T16:15:00Z","v":14510,"vw":21.94664},{"c":21.925,"h":21.925,"l":21.9,"n":391,"o":21.92,"t":"2026-10-13T16:30:00Z","v":23233,"vw":21.910413},{"c":21.93,"h":21.95,"l":21.925,"n":382,"o":21.93,"t":"2026-10-13T16:45:00Z","v":17524,"vw":21.933749},{"c":21.94,"h":21.95,"l":21.905,"n":379,"o":21.93,"t":"2026-10-13T17:00:00Z","v":14069,"vw":21.927539},{"c":21.94,"h":21.955,"l":21.92,"n":491,"o":21.935,"t":"2026-10-13T17:15:00Z","v":20086,"vw":21.936302},{"c":21.975,"h":21.975,"l":21.93,"n":295,"o":21.94,"t":"2026-10-13T17:30:00Z","v":12560,"vw":21.947401},{"c":21.92,"h":21.97,"l":21.915,"n":379,"o":21.97,"t":"2026-10-13T17:45:00Z","v":18079,"vw":21.933022},{"c":21.97,"h":21.99,"l":21.92,"n":591,"o":21.92,"t":"2026-10-13T18:00:00Z","v":34807,"vw":21.967719},{"c":21.98,"h":21.98,"l":21.96,"n":363,"o":21.965,"t":"2026-10-13T18:15:00Z","v":21509,"vw":21.974402},{"c":21.985,"h":21.995,"l":21.95,"n":432,"o":21.98,"t":"2026-10-13T18:30:00Z","v":22593,"vw":21.975181},{"c":21.985,"h":21.985,"l":21.96,"n":385,"o":21.985,"t":"2026-10-13T18:45:00Z","v":16975,"vw":21.973427},{"c":22.005,"h":22.01,"l":21.975,"n":605,"o":21.99,"t":"2026-10-13T19:00:00Z","v":32114,"vw":21.996637},{"c":21.995,"h":22.025,"l":21.99,"n":535,"o":22,"t":"2026-10-13T19:15:00Z","v":24691,"vw":22.006284},{"c":22.015,"h":22.03,"l":21.98,"n":720,"o":21.99,"t":"2026-10-13T19:30:00Z","v":42413,"vw":22.009872},{"c":21.94,"h":22.035,"l":21.94,"n":2320,"o":22.015,"t":"2026-10-13T19:45:00Z","v":218989,"vw":21.986444},{"c":21.95,"h":21.95,"l":21.95,"n":30,"o":21.95,"t":"2026-10-13T20:00:00Z","v":388780,"vw":21.95},{"c":21.95,"h":21.95,"l":21.95,"n":30,"o":21.95,"t":"2026-10-13T20:30:00Z","v":1760,"vw":21.95},{"c":21.95,"h":21.95,"l":21.95,"n":53,"o":21.95,"t":"2026-10-13T20:45:00Z","v":9656,"vw":21.95},{"c":21.95,"h":21.95,"l":21.95,"n":6,"o":21.95,"t":"2026-10-13T21:00:00Z","v":484,"vw":21.95},{"c":21.95,"h":21.95,"l":21.95,"n":7,"o":21.95,"t":"2026-10-13T22:00:00Z","v":2300,"vw":21.95},{"c":21.95,"h":21.95,"l":21.95,"n":21,"o":21.95,"t":"2026-10-13T22:15:00Z","v":7100,"vw":21.95},{"c":21.96,"h":21.96,"l":21.96,"n":42,"o":21.96,"t":"2026-10-14T12:15:00Z","v":14492,"vw":21.96},{"c":21.77,"h":21.95,"l":21.77,"n":8,"o":21.95,"t":"2026-10-14T12:30:00Z","v":1500,"vw":21.894},{"c":21.61,"h":21.61,"l":21.61,"n":1,"o":21.61,"t":"2026-10-14T12:45:00Z","v":100,"vw":21.61},{"c":21.69,"h":21.78,"l":21.64,"n":775,"o":21.78,"t":"2026-10-14T13:30:00Z","v":75616,"vw":21.681348},{"c":21.63,"h":21.685,"l":21.59,"n":971,"o":21.67,"t":"2026-10-14T13:45:00Z","v":46048,"vw":21.619543},{"c":21.68,"h":21.69,"l":21.62,"n":1137,"o":21.63,"t":"2026-10-14T14:00:00Z","v":59158,"vw":21.658599},{"c":21.81,"h":21.82,"l":21.655,"n":816,"o":21.66,"t":"2026-10-14T14:15:00Z","v":36440,"vw":21.750776},{"c":21.865,"h":21.88,"l":21.8,"n":1001,"o":21.81,"t":"2026-10-14T14:30:00Z","v":54979,"vw":21.833745},{"c":21.895,"h":21.895,"l":21.815,"n":852,"o":21.86,"t":"2026-10-14T14:45:00Z","v":51025,"vw":21.859928},{"c":21.85,"h":21.89,"l":21.835,"n":785,"o":21.89,"t":"2026-10-14T15:00:00Z","v":39868,"vw":21.856272},{"c":21.895,"h":21.895,"l":21.85,"n":535,"o":21.855,"t":"2026-10-14T15:15:00Z","v":26401,"vw":21.870975},{"c":21.92,"h":21.955,"l":21.895,"n":779,"o":21.9,"t":"2026-10-14T15:30:00Z","v":56095,"vw":21.929992},{"c":21.965,"h":21.97,"l":21.92,"n":652,"o":21.92,"t":"2026-10-14T15:45:00Z","v":38197,"vw":21.957508},{"c":21.89,"h":21.97,"l":21.87,"n":708,"o":21.97,"t":"2026-10-14T16:00:00Z","v":47620,"vw":21.909311},{"c":21.88,"h":21.885,"l":21.83,"n":638,"o":21.885,"t":"2026-10-14T16:15:00Z","v":30787,"vw":21.857175},{"c":21.86,"h":21.9,"l":21.855,"n":422,"o":21.87,"t":"2026-10-14T16:30:00Z","v":21271,"vw":21.87602},{"c":21.83,"h":21.845,"l":21.815,"n":486,"o":21.84,"t":"2026-10-14T16:45:00Z","v":22684,"vw":21.832077},{"c":21.79,"h":21.845,"l":21.79,"n":472,"o":21.84,"t":"2026-10-14T17:00:00Z","v":21256,"vw":21.814116},{"c":21.81,"h":21.8261,"l":21.7813,"n":517,"o":21.79,"t":"2026-10-14T17:15:00Z","v":26117,"vw":21.803287},{"c":21.755,"h":21.82,"l":21.745,"n":602,"o":21.81,"t":"2026-10-14T17:30:00Z","v":38437,"vw":21.799106},{"c":21.76,"h":21.78,"l":21.74,"n":596,"o":21.76,"t":"2026-10-14T17:45:00Z","v":34449,"vw":21.758946},{"c":21.78,"h":21.78,"l":21.74,"n":820,"o":21.76,"t":"2026-10-14T18:00:00Z","v":86689,"vw":21.759258},{"c":21.82,"h":21.82,"l":21.77,"n":607,"o":21.78,"t":"2026-10-14T18:15:00Z","v":37591,"vw":21.791662},{"c":21.84,"h":21.84,"l":21.795,"n":763,"o":21.82,"t":"2026-10-14T18:30:00Z","v":55731,"vw":21.815247},{"c":21.82,"h":21.84,"l":21.8,"n":689,"o":21.84,"t":"2026-10-14T18:45:00Z","v":38967,"vw":21.814753},{"c":21.86,"h":21.87,"l":21.805,"n":867,"o":21.815,"t":"2026-10-14T19:00:00Z","v":66547,"vw":21.830434},{"c":21.86,"h":21.87,"l":21.83,"n":996,"o":21.86,"t":"2026-10-14T19:15:00Z","v":72321,"vw":21.846982},{"c":21.815,"h":21.86,"l":21.785,"n":1389,"o":21.86,"t":"2026-10-14T19:30:00Z","v":95686,"vw":21.813622},{"c":21.853,"h":21.87,"l":21.782,"n":3740,"o":21.81,"t":"2026-10-14T19:45:00Z","v":372184,"vw":21.828222},{"c":21.85,"h":21.85,"l":21.81,"n":48,"o":21.85,"t":"2026-10-14T20:00:00Z","v":404888,"vw":21.84958},{"c":21.83,"h":21.83,"l":21.82,"n":3,"o":21.82,"t":"2026-10-14T21:00:00Z","v":500,"vw":21.825},{"c":21.95,"h":21.95,"l":21.89,"n":2,"o":21.89,"t":"2026-10-15T12:30:00Z","v":200,"vw":21.92},{"c":21.99,"h":22.15,"l":21.99,"n":29,"o":22.13,"t":"2026-10-15T13:15:00Z","v":2886,"vw":22.119975},{"c":21.86,"h":22.05,"l":21.86,"n":855,"o":22.02,"t":"2026-10-15T13:30:00Z","v":99655,"vw":21.951423},{"c":21.9897,"h":22.03,"l":21.83,"n":774,"o":21.84,"t":"2026-10-15T13:45:00Z","v":50421,"vw":21.964504},{"c":22.0899,"h":22.12,"l":21.95,"n":1099,"o":21.99,"t":"2026-10-15T14:00:00Z","v":68911,"vw":22.033877},{"c":22.1411,"h":22.145,"l":22.045,"n":898,"o":22.09,"t":"2026-10-15T14:15:00Z","v":48931,"vw":22.080623},{"c":22.285,"h":22.32,"l":22.145,"n":1248,"o":22.15,"t":"2026-10-15T14:30:00Z","v":121846,"vw":22.253112},{"c":22.275,"h":22.28,"l":22.225,"n":1376,"o":22.28,"t":"2026-10-15T14:45:00Z","v":114664,"vw":22.250934},{"c":22.22,"h":22.31,"l":22.21,"n":1180,"o":22.275,"t":"2026-10-15T15:00:00Z","v":98841,"vw":22.240001},{"c":22.1789,"h":22.23,"l":22.17,"n":724,"o":22.215,"t":"2026-10-15T15:15:00Z","v":38663,"vw":22.195827},{"c":22.255,"h":22.26,"l":22.175,"n":541,"o":22.18,"t":"2026-10-15T15:30:00Z","v":32381,"vw":22.226985},{"c":22.23,"h":22.277059,"l":22.21,"n":531,"o":22.26,"t":"2026-10-15T15:45:00Z","v":33170,"vw":22.247115},{"c":22.225,"h":22.25,"l":22.19,"n":483,"o":22.23,"t":"2026-10-15T16:00:00Z","v":32090,"vw":22.222466},{"c":22.255,"h":22.26,"l":22.215,"n":386,"o":22.225,"t":"2026-10-15T16:15:00Z","v":21942,"vw":22.237905},{"c":22.265,"h":22.28,"l":22.245,"n":463,"o":22.255,"t":"2026-10-15T16:30:00Z","v":22617,"vw":22.260075},{"c":22.29,"h":22.2907,"l":22.245,"n":448,"o":22.265,"t":"2026-10-15T16:45:00Z","v":20230,"vw":22.266011},{"c":22.305,"h":22.315,"l":22.285,"n":415,"o":22.29,"t":"2026-10-15T17:00:00Z","v":20274,"vw":22.301027},{"c":22.33,"h":22.33,"l":22.2911,"n":355,"o":22.3,"t":"2026-10-15T17:15:00Z","v":23196,"vw":22.311669},{"c":22.3,"h":22.345,"l":22.3,"n":468,"o":22.325,"t":"2026-10-15T17:30:00Z","v":21776,"vw":22.329542},{"c":22.27,"h":22.31,"l":22.26,"n":498,"o":22.295,"t":"2026-10-15T17:45:00Z","v":26614,"vw":22.288717},{"c":22.285,"h":22.3,"l":22.265,"n":422,"o":22.265,"t":"2026-10-15T18:00:00Z","v":26969,"vw":22.282286},{"c":22.275,"h":22.31,"l":22.275,"n":386,"o":22.285,"t":"2026-10-15T18:15:00Z","v":26816,"vw":22.295257},{"c":22.26,"h":22.29,"l":22.25,"n":406,"o":22.28,"t":"2026-10-15T18:30:00Z","v":23718,"vw":22.268826},{"c":22.255,"h":22.29,"l":22.245,"n":428,"o":22.255,"t":"2026-10-15T18:45:00Z","v":44711,"vw":22.274695},{"c":22.245,"h":22.26,"l":22.23,"n":381,"o":22.255,"t":"2026-10-15T19:00:00Z","v":23998,"vw":22.24511},{"c":22.275,"h":22.3,"l":22.245,"n":500,"o":22.25,"t":"2026-10-15T19:15:00Z","v":34653,"vw":22.272333},{"c":22.26,"h":22.31,"l":22.26,"n":897,"o":22.27,"t":"2026-10-15T19:30:00Z","v":66253,"vw":22.284784},{"c":22.35,"h":22.37,"l":22.235,"n":2746,"o":22.26,"t":"2026-10-15T19:45:00Z","v":269966,"vw":22.31854},{"c":22.35,"h":22.35,"l":22.32,"n":41,"o":22.35,"t":"2026-10-15T20:00:00Z","v":507295,"vw":22.349981},{"c":22.68,"h":22.73,"l":22.37,"n":843,"o":22.4,"t":"2026-10-16T13:30:00Z","v":85168,"vw":22.535601},{"c":22.6,"h":22.735,"l":22.6,"n":691,"o":22.68,"t":"2026-10-16T13:45:00Z","v":41796,"vw":22.65945},{"c":22.575,"h":22.64,"l":22.55,"n":1165,"o":22.61,"t":"2026-10-16T14:00:00Z","v":93063,"vw":22.598939},{"c":22.69,"h":22.71,"l":22.575,"n":879,"o":22.575,"t":"2026-10-16T14:15:00Z","v":55308,"vw":22.655098},{"c":22.595,"h":22.705,"l":22.585,"n":794,"o":22.695,"t":"2026-10-16T14:30:00Z","v":53074,"vw":22.647388},{"c":22.575,"h":22.615,"l":22.54,"n":696,"o":22.595,"t":"2026-10-16T14:45:00Z","v":45521,"vw":22.570421},{"c":22.66,"h":22.675,"l":22.575,"n":792,"o":22.58,"t":"2026-10-16T15:00:00Z","v":43288,"vw":22.641518},{"c":22.575,"h":22.67,"l":22.56,"n":592,"o":22.66,"t":"2026-10-16T15:15:00Z","v":33610,"vw":22.605157},{"c":22.505,"h":22.575,"l":22.505,"n":501,"o":22.575,"t":"2026-10-16T15:30:00Z","v":21533,"vw":22.546637},{"c":22.455,"h":22.505,"l":22.45,"n":492,"o":22.505,"t":"2026-10-16T15:45:00Z","v":18997,"vw":22.473589},{"c":22.38,"h":22.46,"l":22.375,"n":442,"o":22.46,"t":"2026-10-16T16:00:00Z","v":21915,"vw":22.418098},{"c":22.36,"h":22.385,"l":22.35,"n":402,"o":22.385,"t":"2026-10-16T16:15:00Z","v":18107,"vw":22.362885},{"c":22.33,"h":22.365,"l":22.325,"n":331,"o":22.36,"t":"2026-10-16T16:30:00Z","v":14437,"vw":22.341926},{"c":22.29,"h":22.33,"l":22.275,"n":419,"o":22.33,"t":"2026-10-16T16:45:00Z","v":22818,"vw":22.296435},{"c":22.26,"h":22.2944,"l":22.25,"n":559,"o":22.2944,"t":"2026-10-16T17:00:00Z","v":20684,"vw":22.27225},{"c":22.35,"h":22.36,"l":22.255,"n":554,"o":22.26,"t":"2026-10-16T17:15:00Z","v":23313,"vw":22.284344},{"c":22.365,"h":22.3889,"l":22.32,"n":599,"o":22.345,"t":"2026-10-16T17:30:00Z","v":29447,"vw":22.35132},{"c":22.325,"h":22.36,"l":22.3154,"n":465,"o":22.36,"t":"2026-10-16T17:45:00Z","v":17744,"vw":22.338304},{"c":22.355,"h":22.355,"l":22.2899,"n":523,"o":22.32,"t":"2026-10-16T18:00:00Z","v":22681,"vw":22.317863},{"c":22.345,"h":22.365,"l":22.335,"n":370,"o":22.3589,"t":"2026-10-16T18:15:00Z","v":14748,"vw":22.349148},{"c":22.355,"h":22.38,"l":22.33,"n":512,"o":22.345,"t":"2026-10-16T18:30:00Z","v":22269,"vw":22.352017},{"c":22.365,"h":22.385,"l":22.34,"n":469,"o":22.36,"t":"2026-10-16T18:45:00Z","v":24062,"vw":22.362226},{"c":22.35,"h":22.3699,"l":22.345,"n":610,"o":22.3651,"t":"2026-10-16T19:00:00Z","v":25396,"vw":22.35458},{"c":22.365,"h":22.375,"l":22.35,"n":597,"o":22.355,"t":"2026-10-16T19:15:00Z","v":25695,"vw":22.361893},{"c":22.35,"h":22.3788,"l":22.33,"n":1055,"o":22.36,"t":"2026-10-16T19:30:00Z","v":56010,"vw":22.355474},{"c":22.39,"h":22.42,"l":22.34,"n":2571,"o":22.35,"t":"2026-10-16T19:45:00Z","v":295650,"vw":22.391623},{"c":22.4,"h":22.4,"l":22.4,"n":40,"o":22.4,"t":"2026-10-16T20:00:00Z","v":597162,"vw":22.4},{"c":22.4,"h":22.4,"l":22.4,"n":112,"o":22.4,"t":"2026-10-16T20:15:00Z","v":957,"vw":22.4},{"c":22.39,"h":22.39,"l":22.39,"n":10,"o":22.39,"t":"2026-10-19T12:15:00Z","v":240,"vw":22.39},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-10-19T12:45:00Z","v":361,"vw":22.3},{"c":22.365,"h":22.46,"l":22.295,"n":457,"o":22.36,"t":"2026-10-19T13:30:00Z","v":77267,"vw":22.412101},{"c":22.325,"h":22.375,"l":22.29,"n":425,"o":22.36,"t":"2026-10-19T13:45:00Z","v":27873,"vw":22.329353},{"c":22.32,"h":22.35,"l":22.295,"n":639,"o":22.31,"t":"2026-10-19T14:00:00Z","v":71197,"vw":22.314706},{"c":22.33,"h":22.365,"l":22.315,"n":565,"o":22.32,"t":"2026-10-19T14:15:00Z","v":29755,"vw":22.338483},{"c":22.315,"h":22.375,"l":22.3,"n":595,"o":22.335,"t":"2026-10-19T14:30:00Z","v":31173,"vw":22.341303},{"c":22.305,"h":22.31,"l":22.27,"n":860,"o":22.31,"t":"2026-10-19T14:45:00Z","v":70359,"vw":22.296629},{"c":22.39,"h":22.39,"l":22.3,"n":570,"o":22.305,"t":"2026-10-19T15:00:00Z","v":28916,"vw":22.339286},{"c":22.3,"h":22.385,"l":22.295,"n":429,"o":22.385,"t":"2026-10-19T15:15:00Z","v":18427,"vw":22.357402},{"c":22.305,"h":22.315,"l":22.29,"n":534,"o":22.305,"t":"2026-10-19T15:30:00Z","v":19269,"vw":22.302102},{"c":22.29,"h":22.32,"l":22.275,"n":668,"o":22.305,"t":"2026-10-19T15:45:00Z","v":33916,"vw":22.298498},{"c":22.22,"h":22.29,"l":22.215,"n":452,"o":22.29,"t":"2026-10-19T16:00:00Z","v":22526,"vw":22.239266},{"c":22.23,"h":22.25,"l":22.215,"n":478,"o":22.22,"t":"2026-10-19T16:15:00Z","v":21008,"vw":22.231609},{"c":22.22,"h":22.23,"l":22.205,"n":380,"o":22.23,"t":"2026-10-19T16:30:00Z","v":14959,"vw":22.218474},{"c":22.235,"h":22.235,"l":22.215,"n":403,"o":22.225,"t":"2026-10-19T16:45:00Z","v":19170,"vw":22.227373},{"c":22.18,"h":22.24,"l":22.175,"n":471,"o":22.235,"t":"2026-10-19T17:00:00Z","v":22665,"vw":22.204847},{"c":22.215,"h":22.215,"l":22.175,"n":420,"o":22.18,"t":"2026-10-19T17:15:00Z","v":16799,"vw":22.201892},{"c":22.22,"h":22.235,"l":22.2,"n":614,"o":22.22,"t":"2026-10-19T17:30:00Z","v":26353,"vw":22.217883},{"c":22.205,"h":22.2351,"l":22.205,"n":460,"o":22.225,"t":"2026-10-19T17:45:00Z","v":19503,"vw":22.222298},{"c":22.21,"h":22.215,"l":22.2,"n":602,"o":22.21,"t":"2026-10-19T18:00:00Z","v":26269,"vw":22.209784},{"c":22.195,"h":22.225,"l":22.195,"n":512,"o":22.21,"t":"2026-10-19T18:15:00Z","v":26057,"vw":22.211703},{"c":22.17,"h":22.195,"l":22.17,"n":486,"o":22.185,"t":"2026-10-19T18:30:00Z","v":25830,"vw":22.183455},{"c":22.165,"h":22.18,"l":22.15,"n":486,"o":22.17,"t":"2026-10-19T18:45:00Z","v":28242,"vw":22.163347},{"c":22.15,"h":22.175,"l":22.145,"n":554,"o":22.165,"t":"2026-10-19T19:00:00Z","v":30469,"vw":22.161139},{"c":22.16,"h":22.185,"l":22.145,"n":654,"o":22.15,"t":"2026-10-19T19:15:00Z","v":40845,"vw":22.164984},{"c":22.15,"h":22.175,"l":22.135,"n":1010,"o":22.16,"t":"2026-10-19T19:30:00Z","v":73847,"vw":22.156687},{"c":22.18,"h":22.18,"l":22.12,"n":2776,"o":22.15,"t":"2026-10-19T19:45:00Z","v":233894,"vw":22.150173},{"c":22.17,"h":22.178,"l":22.17,"n":58,"o":22.17,"t":"2026-10-19T20:00:00Z","v":462018,"vw":22.170003},{"c":22.575,"h":22.65,"l":22.18,"n":736,"o":22.18,"t":"2026-10-20T13:30:00Z","v":76850,"vw":22.436899},{"c":22.67,"h":22.73,"l":22.565,"n":600,"o":22.59,"t":"2026-10-20T13:45:00Z","v":64136,"vw":22.636101},{"c":22.545,"h":22.7,"l":22.53,"n":762,"o":22.66,"t":"2026-10-20T14:00:00Z","v":46964,"vw":22.607625},{"c":22.73,"h":22.75,"l":22.54,"n":728,"o":22.55,"t":"2026-10-20T14:15:00Z","v":34691,"vw":22.646787},{"c":22.69,"h":22.74,"l":22.64,"n":763,"o":22.73,"t":"2026-10-20T14:30:00Z","v":35282,"vw":22.68064},{"c":22.755,"h":22.765,"l":22.69,"n":829,"o":22.695,"t":"2026-10-20T14:45:00Z","v":45391,"vw":22.735728},{"c":22.63,"h":22.77,"l":22.605,"n":1279,"o":22.76,"t":"2026-10-20T15:00:00Z","v":108363,"vw":22.685441},{"c":22.595,"h":22.66,"l":22.595,"n":561,"o":22.64,"t":"2026-10-20T15:15:00Z","v":26457,"vw":22.632176},{"c":22.67,"h":22.68,"l":22.57,"n":665,"o":22.595,"t":"2026-10-20T15:30:00Z","v":27025,"vw":22.617853},{"c":22.635,"h":22.675,"l":22.63,"n":549,"o":22.675,"t":"2026-10-20T15:45:00Z","v":19760,"vw":22.649551},{"c":22.59,"h":22.6451,"l":22.58,"n":450,"o":22.64,"t":"2026-10-20T16:00:00Z","v":20190,"vw":22.62527},{"c":22.575,"h":22.605,"l":22.555,"n":560,"o":22.59,"t":"2026-10-20T16:15:00Z","v":31665,"vw":22.571292},{"c":22.565,"h":22.59,"l":22.565,"n":377,"o":22.58,"t":"2026-10-20T16:30:00Z","v":17736,"vw":22.576498},{"c":22.56,"h":22.595,"l":22.555,"n":827,"o":22.565,"t":"2026-10-20T16:45:00Z","v":28743,"vw":22.571351},{"c":22.545,"h":22.56,"l":22.54,"n":337,"o":22.555,"t":"2026-10-20T17:00:00Z","v":14727,"vw":22.54996},{"c":22.545,"h":22.555,"l":22.535,"n":448,"o":22.54,"t":"2026-10-20T17:15:00Z","v":19482,"vw":22.547835},{"c":22.575,"h":22.575,"l":22.555,"n":429,"o":22.555,"t":"2026-10-20T17:30:00Z","v":20582,"vw":22.563142},{"c":22.575,"h":22.58,"l":22.555,"n":424,"o":22.58,"t":"2026-10-20T17:45:00Z","v":19420,"vw":22.569163},{"c":22.585,"h":22.585,"l":22.57,"n":436,"o":22.575,"t":"2026-10-20T18:00:00Z","v":36522,"vw":22.583947},{"c":22.565,"h":22.585,"l":22.535,"n":424,"o":22.585,"t":"2026-10-20T18:15:00Z","v":22098,"vw":22.560259},{"c":22.565,"h":22.585,"l":22.565,"n":444,"o":22.565,"t":"2026-10-20T18:30:00Z","v":24472,"vw":22.575556},{"c":22.6,"h":22.6,"l":22.565,"n":478,"o":22.565,"t":"2026-10-20T18:45:00Z","v":22031,"vw":22.583039},{"c":22.595,"h":22.63,"l":22.575,"n":724,"o":22.6,"t":"2026-10-20T19:00:00Z","v":46452,"vw":22.601011},{"c":22.63,"h":22.635,"l":22.595,"n":778,"o":22.595,"t":"2026-10-20T19:15:00Z","v":43725,"vw":22.608515},{"c":22.645,"h":22.645,"l":22.585,"n":1249,"o":22.625,"t":"2026-10-20T19:30:00Z","v":73450,"vw":22.612972},{"c":22.635,"h":22.66,"l":22.585,"n":3704,"o":22.645,"t":"2026-10-20T19:45:00Z","v":324978,"vw":22.628735},{"c":22.61,"h":22.63,"l":22.61,"n":46,"o":22.63,"t":"2026-10-20T20:00:00Z","v":373357,"vw":22.629972},{"c":22.63,"h":22.63,"l":22.63,"n":1,"o":22.63,"t":"2026-10-20T20:15:00Z","v":328,"vw":22.63},{"c":22.7,"h":22.7,"l":22.7,"n":11,"o":22.7,"t":"2026-10-21T08:45:00Z","v":1009,"vw":22.7},{"c":22.91,"h":22.95,"l":22.7,"n":5,"o":22.95,"t":"2026-10-21T10:30:00Z","v":501,"vw":22.892},{"c":22.605,"h":22.7525,"l":22.545,"n":466,"o":22.65,"t":"2026-10-21T13:30:00Z","v":49861,"vw":22.638811},{"c":22.58,"h":22.69,"l":22.575,"n":608,"o":22.62,"t":"2026-10-21T13:45:00Z","v":49950,"vw":22.62964},{"c":22.41,"h":22.57,"l":22.375,"n":977,"o":22.57,"t":"2026-10-21T14:00:00Z","v":53555,"vw":22.465645},{"c":22.495,"h":22.495,"l":22.375,"n":938,"o":22.4088,"t":"2026-10-21T14:15:00Z","v":61984,"vw":22.425806},{"c":22.46,"h":22.505,"l":22.455,"n":660,"o":22.49,"t":"2026-10-21T14:30:00Z","v":40303,"vw":22.478513},{"c":22.385,"h":22.485,"l":22.38,"n":1073,"o":22.46,"t":"2026-10-21T14:45:00Z","v":92539,"vw":22.419611},{"c":22.35,"h":22.39,"l":22.34,"n":781,"o":22.38,"t":"2026-10-21T15:00:00Z","v":52854,"vw":22.363278},{"c":22.4,"h":22.4006,"l":22.345,"n":644,"o":22.35,"t":"2026-10-21T15:15:00Z","v":37265,"vw":22.368334},{"c":22.43,"h":22.455,"l":22.4,"n":710,"o":22.4,"t":"2026-10-21T15:30:00Z","v":88390,"vw":22.4241},{"c":22.435,"h":22.445,"l":22.42,"n":377,"o":22.435,"t":"2026-10-21T15:45:00Z","v":20036,"vw":22.436202},{"c":22.4389,"h":22.44,"l":22.41,"n":392,"o":22.435,"t":"2026-10-21T16:00:00Z","v":25225,"vw":22.424407},{"c":22.47,"h":22.47,"l":22.435,"n":541,"o":22.435,"t":"2026-10-21T16:15:00Z","v":35218,"vw":22.456225},{"c":22.51,"h":22.52,"l":22.47,"n":693,"o":22.47,"t":"2026-10-21T16:30:00Z","v":48009,"vw":22.491466},{"c":22.495,"h":22.5,"l":22.475,"n":472,"o":22.5,"t":"2026-10-21T16:45:00Z","v":20883,"vw":22.488337},{"c":22.5,"h":22.515,"l":22.49,"n":541,"o":22.49,"t":"2026-10-21T17:00:00Z","v":25568,"vw":22.50684},{"c":22.505,"h":22.525,"l":22.495,"n":514,"o":22.5,"t":"2026-10-21T17:15:00Z","v":25369,"vw":22.513967},{"c":22.48,"h":22.525,"l":22.475,"n":578,"o":22.51,"t":"2026-10-21T17:30:00Z","v":24568,"vw":22.505954},{"c":22.5,"h":22.51,"l":22.47,"n":582,"o":22.48,"t":"2026-10-21T17:45:00Z","v":33046,"vw":22.489503},{"c":22.45,"h":22.5,"l":22.45,"n":405,"o":22.5,"t":"2026-10-21T18:00:00Z","v":22162,"vw":22.475475},{"c":22.465,"h":22.48,"l":22.445,"n":539,"o":22.455,"t":"2026-10-21T18:15:00Z","v":32927,"vw":22.460209},{"c":22.485,"h":22.485,"l":22.455,"n":405,"o":22.47,"t":"2026-10-21T18:30:00Z","v":20016,"vw":22.466216},{"c":22.385,"h":22.485,"l":22.38,"n":713,"o":22.48,"t":"2026-10-21T18:45:00Z","v":43169,"vw":22.429548},{"c":22.4,"h":22.4,"l":22.34,"n":1033,"o":22.385,"t":"2026-10-21T19:00:00Z","v":81814,"vw":22.374747},{"c":22.535,"h":22.545,"l":22.405,"n":1426,"o":22.405,"t":"2026-10-21T19:15:00Z","v":144821,"vw":22.463583},{"c":22.49,"h":22.545,"l":22.46,"n":1208,"o":22.535,"t":"2026-10-21T19:30:00Z","v":98601,"vw":22.500755},{"c":22.52,"h":22.535,"l":22.48,"n":2708,"o":22.5,"t":"2026-10-21T19:45:00Z","v":244459,"vw":22.514134},{"c":22.53,"h":22.53,"l":22.53,"n":30,"o":22.53,"t":"2026-10-21T20:00:00Z","v":304755,"vw":22.53},{"c":23.6,"h":23.6,"l":23.6,"n":3,"o":23.6,"t":"2026-10-21T23:15:00Z","v":302,"vw":23.6},{"c":23.4,"h":23.95,"l":23.4,"n":15,"o":23.95,"t":"2026-10-22T13:15:00Z","v":1091,"vw":23.675},{"c":23.19,"h":23.21,"l":22.75,"n":1479,"o":22.8,"t":"2026-10-22T13:30:00Z","v":149195,"vw":23.003523},{"c":23.41,"h":23.41,"l":23.2,"n":1351,"o":23.2,"t":"2026-10-22T13:45:00Z","v":86848,"vw":23.323093},{"c":23.41,"h":23.495,"l":23.35,"n":1672,"o":23.43,"t":"2026-10-22T14:00:00Z","v":110040,"vw":23.429369},{"c":23.35,"h":23.455,"l":23.34,"n":1404,"o":23.42,"t":"2026-10-22T14:15:00Z","v":83752,"vw":23.399756},{"c":23.16,"h":23.355,"l":23.095,"n":1600,"o":23.35,"t":"2026-10-22T14:30:00Z","v":83944,"vw":23.209411},{"c":23.19,"h":23.205,"l":23.14,"n":1437,"o":23.16,"t":"2026-10-22T14:45:00Z","v":80643,"vw":23.172696},{"c":23.095,"h":23.21,"l":23.05,"n":1635,"o":23.2,"t":"2026-10-22T15:00:00Z","v":97163,"vw":23.123995},{"c":23.095,"h":23.13,"l":23.08,"n":1219,"o":23.095,"t":"2026-10-22T15:15:00Z","v":70305,"vw":23.106801},{"c":22.99,"h":23.095,"l":22.945,"n":1750,"o":23.095,"t":"2026-10-22T15:30:00Z","v":118037,"vw":23.024124},{"c":22.965,"h":23.005,"l":22.945,"n":1176,"o":22.995,"t":"2026-10-22T15:45:00Z","v":61436,"vw":22.97671},{"c":22.995,"h":22.995,"l":22.955,"n":1161,"o":22.97,"t":"2026-10-22T16:00:00Z","v":57292,"vw":22.975452},{"c":23,"h":23.045,"l":22.98,"n":1647,"o":22.995,"t":"2026-10-22T16:15:00Z","v":126438,"vw":23.00465},{"c":22.96,"h":23.006,"l":22.96,"n":966,"o":22.995,"t":"2026-10-22T16:30:00Z","v":50683,"vw":22.984555},{"c":23.105,"h":23.105,"l":22.95,"n":1027,"o":22.97,"t":"2026-10-22T16:45:00Z","v":60122,"vw":23.042296},{"c":23.08,"h":23.115,"l":23.055,"n":990,"o":23.1,"t":"2026-10-22T17:00:00Z","v":57346,"vw":23.074997},{"c":23.185,"h":23.19,"l":23.085,"n":897,"o":23.085,"t":"2026-10-22T17:15:00Z","v":49175,"vw":23.134941},{"c":23.19,"h":23.215,"l":23.145,"n":856,"o":23.185,"t":"2026-10-22T17:30:00Z","v":52108,"vw":23.182038},{"c":23.155,"h":23.2,"l":23.155,"n":689,"o":23.195,"t":"2026-10-22T17:45:00Z","v":38110,"vw":23.174054},{"c":23.16,"h":23.17,"l":23.115,"n":968,"o":23.155,"t":"2026-10-22T18:00:00Z","v":67330,"vw":23.148254},{"c":23.14,"h":23.185,"l":23.125,"n":961,"o":23.165,"t":"2026-10-22T18:15:00Z","v":71584,"vw":23.153425},{"c":23.135,"h":23.15,"l":23.1,"n":770,"o":23.14,"t":"2026-10-22T18:30:00Z","v":46288,"vw":23.130997},{"c":23.235,"h":23.245,"l":23.135,"n":1238,"o":23.14,"t":"2026-10-22T18:45:00Z","v":107706,"vw":23.189914},{"c":23.25,"h":23.305,"l":23.235,"n":1046,"o":23.235,"t":"2026-10-22T19:00:00Z","v":77165,"vw":23.274346},{"c":23.2,"h":23.26,"l":23.14,"n":1712,"o":23.245,"t":"2026-10-22T19:15:00Z","v":148113,"vw":23.184664},{"c":23.2622,"h":23.285,"l":23.165,"n":1396,"o":23.19,"t":"2026-10-22T19:30:00Z","v":93258,"vw":23.226506},{"c":23.35,"h":23.38,"l":23.24,"n":4701,"o":23.265,"t":"2026-10-22T19:45:00Z","v":452672,"vw":23.317817},{"c":23.35,"h":23.35,"l":23.35,"n":46,"o":23.35,"t":"2026-10-22T20:00:00Z","v":416478,"vw":23.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.35357935403450513,"strike":26.100428940727056,"iv":0.44030098507289284,"gamma":0.1383250801667894,"theta":-0.015642795863229114,"vega":0.018237377424094047,"rho":0.0032205825993245115,"breakevenPct":13.293397407972407},{"delta":0.25,"premium":0.853182845730239,"strike":28.80098835529859,"iv":0.9275242534000253,"gamma":0.07310912364745867,"theta":-0.03514148480602366,"vega":0.020720055212686803,"rho":0.0038489570065753363,"breakevenPct":26.998591867361135},{"delta":0.3,"premium":1.1089992274559428,"strike":29.4631700928009,"iv":1.090494976010293,"gamma":0.050985886029350794,"theta":-0.04195204010473434,"vega":0.021985359868753423,"rho":0.00460817083368098,"breakevenPct":30.930061328723095},{"delta":0.35,"premium":1.170147421097659,"strike":28.497672298458017,"iv":0.9945444801685996,"gamma":0.06327292346288507,"theta":-0.038630903096313056,"vega":0.022278571201427656,"rho":0.005471862181342279,"breakevenPct":27.057043766833715},{"delta":0.4,"premium":1.2312956147393752,"strike":27.532174504115126,"iv":0.8985939843269062,"gamma":0.07555996089641936,"theta":-0.03530976608789176,"vega":0.02257178253410189,"rho":0.0063355535290035795,"breakevenPct":23.184026204944328},{"delta":0.45,"premium":1.2924438083810914,"strike":26.56667670977224,"iv":0.8026434884852127,"gamma":0.08784699832995363,"theta":-0.03198862907947047,"vega":0.022864993866776123,"rho":0.007199244876664878,"breakevenPct":19.311008643054947},{"delta":0.5,"premium":1.3535920020228076,"strike":25.601178915429355,"iv":0.7066929926435193,"gamma":0.10013403576348791,"theta":-0.028667492071049183,"vega":0.02315820519945036,"rho":0.008062936224326179,"breakevenPct":15.437991081165567},{"delta":0.55,"premium":1.4147401956645238,"strike":24.635681121086463,"iv":0.6107424968018258,"gamma":0.11242107319702219,"theta":-0.025346355062627886,"vega":0.023451416532124594,"rho":0.008926627571987478,"breakevenPct":11.56497351927618},{"delta":0.6,"premium":1.47588838930624,"strike":23.67018332674358,"iv":0.5147920009601326,"gamma":0.12470811063055645,"theta":-0.022025218054206604,"vega":0.023744627864798827,"rho":0.009790318919648777,"breakevenPct":7.691955957386803},{"delta":0.65,"premium":1.5370365829479562,"strike":22.704685532400692,"iv":0.418841505118439,"gamma":0.13699514806409074,"theta":-0.018704081045785307,"vega":0.024037839197473064,"rho":0.010654010267310077,"breakevenPct":3.8189383954974154},{"delta":0.7,"premium":2.153753443526171,"strike":21.82162534435262,"iv":0.43429104683195596,"gamma":0.12382100550964188,"theta":-0.0168331955922865,"vega":0.021739256198347108,"rho":0.011109943208356439,"breakevenPct":2.678281746804227},{"delta":0.75,"premium":2.9199380165289264,"strike":20.960743801652892,"iv":0.47971115702479344,"gamma":0.10379690082644627,"theta":-0.015352479338842973,"vega":0.018743388429752064,"rho":0.011456174649145993,"breakevenPct":2.272727272727268},{"delta":0.8,"premium":3.6861225895316814,"strike":20.099862258953166,"iv":0.5251312672176309,"gamma":0.08377279614325066,"theta":-0.013871763085399447,"vega":0.01574752066115702,"rho":0.011802406089935547,"breakevenPct":1.8671727986503093},{"delta":0.85,"premium":4.452307162534436,"strike":19.238980716253444,"iv":0.5705513774104684,"gamma":0.06374869146005509,"theta":-0.012391046831955922,"vega":0.012751652892561983,"rho":0.012148637530725098,"breakevenPct":1.4616183245733512},{"delta":0.9,"premium":5.218491735537191,"strike":18.378099173553718,"iv":0.6159714876033058,"gamma":0.04372458677685949,"theta":-0.010910330578512395,"vega":0.00975578512396694,"rho":0.012494868971514651,"breakevenPct":1.0560638504963924}],"put":[{"delta":0.1,"premium":0.475,"strike":14.535524336213811,"iv":1.5286389331173118,"gamma":0.023938148270437068,"theta":-0.025811062078062573,"vega":0.011140569785079518,"rho":-0.0022692047605522053,"breakevenPct":39.78362168645049},{"delta":0.15,"premium":0.475,"strike":18.015845526786514,"iv":0.9894879301423937,"gamma":0.04577016118921562,"theta":-0.021892413698414354,"vega":0.01497309565018398,"rho":-0.003230984222865176,"breakevenPct":24.87860588099996},{"delta":0.2,"premium":0.45113711927994565,"strike":20.477257614401086,"iv":0.6051776622004552,"gamma":0.08272549398860315,"theta":-0.017833644779541722,"vega":0.018196930276767095,"rho":-0.004189088413719964,"breakevenPct":14.235029999481206},{"delta":0.25,"premium":0.3956282722547285,"strike":21.58743455490543,"iv":0.42621077844608907,"gamma":0.13973674866006133,"theta":-0.013589053791867891,"vega":0.020613543736280215,"rho":-0.005142318611443226,"breakevenPct":9.242799646035554},{"delta":0.3,"premium":0.3995280360664974,"strike":22.56269371653987,"iv":0.28505841081994926,"gamma":0.1846640180332488,"theta":-0.010345759368836291,"vega":0.0226476472245703,"rho":-0.006127889291678491,"breakevenPct":5.082802224953448},{"delta":0.35,"premium":0.6777754296985063,"strike":22.9149056072133,"iv":0.318532628909552,"gamma":0.17378771484925332,"theta":-0.011726429980276133,"vega":0.022915328261482105,"rho":-0.007262807593401779,"breakevenPct":4.7660377836625685},{"delta":0.4,"premium":0.9560228233305155,"strike":23.26711749788673,"iv":0.35200684699915474,"gamma":0.1629114116652578,"theta":-0.013107100591715977,"vega":0.023183009298393915,"rho":-0.008397725895125066,"breakevenPct":4.449273342371688},{"delta":0.45,"premium":1.2342702169625244,"strike":23.619329388560157,"iv":0.3854810650887574,"gamma":0.15203510848126234,"theta":-0.014487771203155819,"vega":0.02345069033530572,"rho":-0.009532644196848355,"breakevenPct":4.132508901080808},{"delta":0.5,"premium":1.5125176105945335,"strike":23.971541279233588,"iv":0.41895528317836017,"gamma":0.14115880529726682,"theta":-0.015868441814595662,"vega":0.023718371372217526,"rho":-0.010667562498571643,"breakevenPct":3.8157444597899284},{"delta":0.55,"premium":1.7907650042265426,"strike":24.323753169907015,"iv":0.4524295012679629,"gamma":0.13028250211327133,"theta":-0.017249112426035502,"vega":0.023986052409129332,"rho":-0.011802480800294932,"breakevenPct":3.4989800184990485},{"delta":0.6,"premium":2.0690123978585513,"strike":24.675965060580445,"iv":0.4859037193575655,"gamma":0.11940619892927586,"theta":-0.018629783037475346,"vega":0.024253733446041138,"rho":-0.012937399102018217,"breakevenPct":3.1822155772081695},{"delta":0.65,"premium":2.4266304347826084,"strike":25.108695652173914,"iv":0.5233108695652174,"gamma":0.10803913043478261,"theta":-0.019917391304347828,"vega":0.024330434782608698,"rho":-0.014134673998782404,"breakevenPct":2.860534400893774},{"delta":0.7,"premium":3.697010869565216,"strike":26.467391304347824,"iv":0.6059467391304347,"gamma":0.09102826086956523,"theta":-0.020134782608695653,"vega":0.022210869565217395,"rho":-0.01604904973851693,"breakevenPct":2.4823107718089603},{"delta":0.75,"premium":4.967391304347826,"strike":27.82608695652174,"iv":0.6885826086956521,"gamma":0.07401739130434783,"theta":-0.02035217391304348,"vega":0.020091304347826085,"rho":-0.017963425478251464,"breakevenPct":2.1040871427241457},{"delta":0.8,"premium":6.237771739130437,"strike":29.184782608695656,"iv":0.7712184782608696,"gamma":0.057006521739130414,"theta":-0.020569565217391304,"vega":0.01797173913043478,"rho":-0.019877801217985994,"breakevenPct":1.7258635136393308},{"delta":0.85,"premium":8.537242472266245,"strike":31.584786053882727,"iv":0.8860931854199683,"gamma":0.04061933438985737,"theta":-0.019844215530903327,"vega":0.015241996830427892,"rho":-0.022610201714954682,"breakevenPct":1.2953165669529767}]},"raw":{"call":[{"delta":0.2,"premium":0.35357935403450513,"strike":26.100428940727056,"iv":0.44030098507289284,"gamma":0.1383250801667894,"theta":-0.015642795863229114,"vega":0.018237377424094047,"rho":0.0032205825993245115,"breakevenPct":13.293397407972407},{"delta":0.25,"premium":0.853182845730239,"strike":28.80098835529859,"iv":0.9275242534000253,"gamma":0.07310912364745867,"theta":-0.03514148480602366,"vega":0.020720055212686803,"rho":0.0038489570065753363,"breakevenPct":26.998591867361135},{"delta":0.3,"premium":1.1089992274559428,"strike":29.4631700928009,"iv":1.090494976010293,"gamma":0.050985886029350794,"theta":-0.04195204010473434,"vega":0.021985359868753423,"rho":0.00460817083368098,"breakevenPct":30.930061328723095},{"delta":0.35,"premium":1.170147421097659,"strike":28.497672298458017,"iv":0.9945444801685996,"gamma":0.06327292346288507,"theta":-0.038630903096313056,"vega":0.022278571201427656,"rho":0.005471862181342279,"breakevenPct":27.057043766833715},{"delta":0.4,"premium":1.2312956147393752,"strike":27.532174504115126,"iv":0.8985939843269062,"gamma":0.07555996089641936,"theta":-0.03530976608789176,"vega":0.02257178253410189,"rho":0.0063355535290035795,"breakevenPct":23.184026204944328},{"delta":0.45,"premium":1.2924438083810914,"strike":26.56667670977224,"iv":0.8026434884852127,"gamma":0.08784699832995363,"theta":-0.03198862907947047,"vega":0.022864993866776123,"rho":0.007199244876664878,"breakevenPct":19.311008643054947},{"delta":0.5,"premium":1.3535920020228076,"strike":25.601178915429355,"iv":0.7066929926435193,"gamma":0.10013403576348791,"theta":-0.028667492071049183,"vega":0.02315820519945036,"rho":0.008062936224326179,"breakevenPct":15.437991081165567},{"delta":0.55,"premium":1.4147401956645238,"strike":24.635681121086463,"iv":0.6107424968018258,"gamma":0.11242107319702219,"theta":-0.025346355062627886,"vega":0.023451416532124594,"rho":0.008926627571987478,"breakevenPct":11.56497351927618},{"delta":0.6,"premium":1.47588838930624,"strike":23.67018332674358,"iv":0.5147920009601326,"gamma":0.12470811063055645,"theta":-0.022025218054206604,"vega":0.023744627864798827,"rho":0.009790318919648777,"breakevenPct":7.691955957386803},{"delta":0.65,"premium":1.5370365829479562,"strike":22.704685532400692,"iv":0.418841505118439,"gamma":0.13699514806409074,"theta":-0.018704081045785307,"vega":0.024037839197473064,"rho":0.010654010267310077,"breakevenPct":3.8189383954974154},{"delta":0.7,"premium":2.153753443526171,"strike":21.82162534435262,"iv":0.43429104683195596,"gamma":0.12382100550964188,"theta":-0.0168331955922865,"vega":0.021739256198347108,"rho":0.011109943208356439,"breakevenPct":2.678281746804227},{"delta":0.75,"premium":2.9199380165289264,"strike":20.960743801652892,"iv":0.47971115702479344,"gamma":0.10379690082644627,"theta":-0.015352479338842973,"vega":0.018743388429752064,"rho":0.011456174649145993,"breakevenPct":2.272727272727268},{"delta":0.8,"premium":3.6861225895316814,"strike":20.099862258953166,"iv":0.5251312672176309,"gamma":0.08377279614325066,"theta":-0.013871763085399447,"vega":0.01574752066115702,"rho":0.011802406089935547,"breakevenPct":1.8671727986503093},{"delta":0.85,"premium":4.452307162534436,"strike":19.238980716253444,"iv":0.5705513774104684,"gamma":0.06374869146005509,"theta":-0.012391046831955922,"vega":0.012751652892561983,"rho":0.012148637530725098,"breakevenPct":1.4616183245733512},{"delta":0.9,"premium":5.218491735537191,"strike":18.378099173553718,"iv":0.6159714876033058,"gamma":0.04372458677685949,"theta":-0.010910330578512395,"vega":0.00975578512396694,"rho":0.012494868971514651,"breakevenPct":1.0560638504963924}],"put":[{"delta":0.1,"premium":0.475,"strike":14.535524336213811,"iv":1.5286389331173118,"gamma":0.023938148270437068,"theta":-0.025811062078062573,"vega":0.011140569785079518,"rho":-0.0022692047605522053,"breakevenPct":39.78362168645049},{"delta":0.15,"premium":0.475,"strike":18.015845526786514,"iv":0.9894879301423937,"gamma":0.04577016118921562,"theta":-0.021892413698414354,"vega":0.01497309565018398,"rho":-0.003230984222865176,"breakevenPct":24.87860588099996},{"delta":0.2,"premium":0.45113711927994565,"strike":20.477257614401086,"iv":0.6051776622004552,"gamma":0.08272549398860315,"theta":-0.017833644779541722,"vega":0.018196930276767095,"rho":-0.004189088413719964,"breakevenPct":14.235029999481206},{"delta":0.25,"premium":0.3956282722547285,"strike":21.58743455490543,"iv":0.42621077844608907,"gamma":0.13973674866006133,"theta":-0.013589053791867891,"vega":0.020613543736280215,"rho":-0.005142318611443226,"breakevenPct":9.242799646035554},{"delta":0.3,"premium":0.3995280360664974,"strike":22.56269371653987,"iv":0.28505841081994926,"gamma":0.1846640180332488,"theta":-0.010345759368836291,"vega":0.0226476472245703,"rho":-0.006127889291678491,"breakevenPct":5.082802224953448},{"delta":0.35,"premium":0.6777754296985063,"strike":22.9149056072133,"iv":0.318532628909552,"gamma":0.17378771484925332,"theta":-0.011726429980276133,"vega":0.022915328261482105,"rho":-0.007262807593401779,"breakevenPct":4.7660377836625685},{"delta":0.4,"premium":0.9560228233305155,"strike":23.26711749788673,"iv":0.35200684699915474,"gamma":0.1629114116652578,"theta":-0.013107100591715977,"vega":0.023183009298393915,"rho":-0.008397725895125066,"breakevenPct":4.449273342371688},{"delta":0.45,"premium":1.2342702169625244,"strike":23.619329388560157,"iv":0.3854810650887574,"gamma":0.15203510848126234,"theta":-0.014487771203155819,"vega":0.02345069033530572,"rho":-0.009532644196848355,"breakevenPct":4.132508901080808},{"delta":0.5,"premium":1.5125176105945335,"strike":23.971541279233588,"iv":0.41895528317836017,"gamma":0.14115880529726682,"theta":-0.015868441814595662,"vega":0.023718371372217526,"rho":-0.010667562498571643,"breakevenPct":3.8157444597899284},{"delta":0.55,"premium":1.7907650042265426,"strike":24.323753169907015,"iv":0.4524295012679629,"gamma":0.13028250211327133,"theta":-0.017249112426035502,"vega":0.023986052409129332,"rho":-0.011802480800294932,"breakevenPct":3.4989800184990485},{"delta":0.6,"premium":2.0690123978585513,"strike":24.675965060580445,"iv":0.4859037193575655,"gamma":0.11940619892927586,"theta":-0.018629783037475346,"vega":0.024253733446041138,"rho":-0.012937399102018217,"breakevenPct":3.1822155772081695},{"delta":0.65,"premium":2.4266304347826084,"strike":25.108695652173914,"iv":0.5233108695652174,"gamma":0.10803913043478261,"theta":-0.019917391304347828,"vega":0.024330434782608698,"rho":-0.014134673998782404,"breakevenPct":2.860534400893774},{"delta":0.7,"premium":3.697010869565216,"strike":26.467391304347824,"iv":0.6059467391304347,"gamma":0.09102826086956523,"theta":-0.020134782608695653,"vega":0.022210869565217395,"rho":-0.01604904973851693,"breakevenPct":2.4823107718089603},{"delta":0.75,"premium":4.967391304347826,"strike":27.82608695652174,"iv":0.6885826086956521,"gamma":0.07401739130434783,"theta":-0.02035217391304348,"vega":0.020091304347826085,"rho":-0.017963425478251464,"breakevenPct":2.1040871427241457},{"delta":0.8,"premium":6.237771739130437,"strike":29.184782608695656,"iv":0.7712184782608696,"gamma":0.057006521739130414,"theta":-0.020569565217391304,"vega":0.01797173913043478,"rho":-0.019877801217985994,"breakevenPct":1.7258635136393308},{"delta":0.85,"premium":8.537242472266245,"strike":31.584786053882727,"iv":0.8860931854199683,"gamma":0.04061933438985737,"theta":-0.019844215530903327,"vega":0.015241996830427892,"rho":-0.022610201714954682,"breakevenPct":1.2953165669529767}]}},"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"}}