{"symbol":"HST","url":"https://intraalpha.com/companies/HST","capturedAt":"2026-10-23T01:58:56.806Z","state":"ready","quote":{"symbol":"HST","last_price":24.8415,"prev_close":25.09,"regular_close":24.87,"change":-0.2485,"change_pct":-0.9904,"regular_change":-0.22,"regular_change_pct":-0.8768,"extended_change":-0.0285,"extended_change_pct":-0.1146,"bid":24.55,"ask":25.21,"bid_size":500,"ask_size":500,"volume":9424589,"vwap":24.849369,"open":25.03,"high":25.29,"low":24.59,"close":24.87,"trade_count":62510,"last_trade_at":"2026-10-22T20:11:07.8180421Z","last_quote_at":"2026-10-22T23:45:32.235428918Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:54.60993428-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HST","fetched_at":"2026-10-23T01:58:56.332531+00:00","name":"Host Hotels & Resorts Inc","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REIT - HOTEL & MOTEL","country":"USA","description":"Host Hotels & Resorts, Inc. is a real estate investment trust that invests in hotels.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":17430688000,"ebitda":1695000000,"pe_ratio":16.95,"peg_ratio":3.356,"book_value":9.33,"dividend_per_share":0.8,"dividend_yield":0.0323,"eps":1.48,"revenue_ttm":6234000000,"gross_profit_ttm":1820000000,"profit_margin":0.165,"operating_margin_ttm":0.182,"return_on_assets_ttm":0.0433,"return_on_equity_ttm":0.156,"quarterly_earnings_growth":0.084,"quarterly_revenue_growth":0.036,"analyst_target_price":25.64,"analyst_number":1,"beta":1.117,"fifty_two_week_high":25.48,"fifty_two_week_low":14.46,"fifty_day_ma":22.64,"two_hundred_day_ma":21.69,"shares_outstanding":685124000,"forward_pe":22.17,"price_to_sales":2.796,"price_to_book":2.376,"ev_to_revenue":3.034,"ev_to_ebitda":8.91},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:56.332531+00:00"},"optionObservedAt":"2026-10-22T19:58:21.064Z","bars":[{"c":23.99,"h":23.99,"l":23.99,"n":3,"o":23.99,"t":"2026-10-16T13:25:00Z","v":600,"vw":23.99},{"c":24.24,"h":24.25,"l":23.925,"n":597,"o":23.96,"t":"2026-10-16T13:30:00Z","v":426158,"vw":24.060289},{"c":24.38,"h":24.43,"l":24.23,"n":813,"o":24.23,"t":"2026-10-16T13:35:00Z","v":184600,"vw":24.361729},{"c":24.39,"h":24.45,"l":24.37,"n":609,"o":24.37,"t":"2026-10-16T13:40:00Z","v":86124,"vw":24.418369},{"c":24.47,"h":24.47,"l":24.385,"n":803,"o":24.39,"t":"2026-10-16T13:45:00Z","v":161355,"vw":24.428923},{"c":24.57,"h":24.58,"l":24.47,"n":822,"o":24.47,"t":"2026-10-16T13:50:00Z","v":106931,"vw":24.517116},{"c":24.6,"h":24.63,"l":24.575,"n":743,"o":24.575,"t":"2026-10-16T13:55:00Z","v":81878,"vw":24.594351},{"c":24.72,"h":24.785,"l":24.585,"n":1742,"o":24.595,"t":"2026-10-16T14:00:00Z","v":380165,"vw":24.707816},{"c":24.7,"h":24.8,"l":24.635,"n":1674,"o":24.73,"t":"2026-10-16T14:05:00Z","v":241020,"vw":24.731098},{"c":24.665,"h":24.725,"l":24.66,"n":898,"o":24.695,"t":"2026-10-16T14:10:00Z","v":140204,"vw":24.685884},{"c":24.76,"h":24.765,"l":24.665,"n":866,"o":24.665,"t":"2026-10-16T14:15:00Z","v":152232,"vw":24.693253},{"c":24.79,"h":24.8,"l":24.75,"n":1018,"o":24.76,"t":"2026-10-16T14:20:00Z","v":111805,"vw":24.773513},{"c":24.775,"h":24.82,"l":24.76,"n":749,"o":24.79,"t":"2026-10-16T14:25:00Z","v":95198,"vw":24.790632},{"c":24.705,"h":24.77,"l":24.69,"n":1227,"o":24.77,"t":"2026-10-16T14:30:00Z","v":220833,"vw":24.730504},{"c":24.685,"h":24.705,"l":24.645,"n":599,"o":24.705,"t":"2026-10-16T14:35:00Z","v":73702,"vw":24.675422},{"c":24.635,"h":24.6888,"l":24.615,"n":616,"o":24.685,"t":"2026-10-16T14:40:00Z","v":91732,"vw":24.659452},{"c":24.685,"h":24.69,"l":24.63,"n":483,"o":24.64,"t":"2026-10-16T14:45:00Z","v":45217,"vw":24.671489},{"c":24.72,"h":24.74,"l":24.68,"n":907,"o":24.69,"t":"2026-10-16T14:50:00Z","v":114616,"vw":24.718712},{"c":24.725,"h":24.74,"l":24.705,"n":695,"o":24.725,"t":"2026-10-16T14:55:00Z","v":80600,"vw":24.723212},{"c":24.685,"h":24.725,"l":24.66,"n":674,"o":24.725,"t":"2026-10-16T15:00:00Z","v":82629,"vw":24.701777},{"c":24.735,"h":24.735,"l":24.64,"n":962,"o":24.69,"t":"2026-10-16T15:05:00Z","v":186283,"vw":24.666871},{"c":24.805,"h":24.81,"l":24.72,"n":1364,"o":24.74,"t":"2026-10-16T15:10:00Z","v":190032,"vw":24.762252},{"c":24.745,"h":24.83,"l":24.7424,"n":821,"o":24.808,"t":"2026-10-16T15:15:00Z","v":83493,"vw":24.793606},{"c":24.745,"h":24.755,"l":24.71,"n":805,"o":24.745,"t":"2026-10-16T15:20:00Z","v":74864,"vw":24.732709},{"c":24.775,"h":24.79,"l":24.73,"n":712,"o":24.745,"t":"2026-10-16T15:25:00Z","v":66855,"vw":24.766423},{"c":24.755,"h":24.785,"l":24.73,"n":894,"o":24.775,"t":"2026-10-16T15:30:00Z","v":93186,"vw":24.761499},{"c":24.745,"h":24.78,"l":24.74,"n":814,"o":24.755,"t":"2026-10-16T15:35:00Z","v":97412,"vw":24.759965},{"c":24.625,"h":24.7499,"l":24.6,"n":746,"o":24.745,"t":"2026-10-16T15:40:00Z","v":97269,"vw":24.673247},{"c":24.605,"h":24.645,"l":24.605,"n":607,"o":24.625,"t":"2026-10-16T15:45:00Z","v":64013,"vw":24.625047},{"c":24.515,"h":24.615,"l":24.5113,"n":871,"o":24.61,"t":"2026-10-16T15:50:00Z","v":91123,"vw":24.574956},{"c":24.385,"h":24.515,"l":24.375,"n":972,"o":24.51,"t":"2026-10-16T15:55:00Z","v":114733,"vw":24.430298},{"c":24.415,"h":24.435,"l":24.38,"n":807,"o":24.385,"t":"2026-10-16T16:00:00Z","v":106277,"vw":24.410203},{"c":24.41,"h":24.43,"l":24.4,"n":491,"o":24.415,"t":"2026-10-16T16:05:00Z","v":48052,"vw":24.412852},{"c":24.43,"h":24.465,"l":24.4,"n":1280,"o":24.415,"t":"2026-10-16T16:10:00Z","v":408922,"vw":24.430665},{"c":24.375,"h":24.46,"l":24.375,"n":581,"o":24.445,"t":"2026-10-16T16:15:00Z","v":160805,"vw":24.440101},{"c":24.365,"h":24.395,"l":24.35,"n":646,"o":24.38,"t":"2026-10-16T16:20:00Z","v":71354,"vw":24.376017},{"c":24.345,"h":24.375,"l":24.34,"n":407,"o":24.365,"t":"2026-10-16T16:25:00Z","v":40639,"vw":24.362055},{"c":24.34,"h":24.35,"l":24.31,"n":599,"o":24.345,"t":"2026-10-16T16:30:00Z","v":71887,"vw":24.334827},{"c":24.27,"h":24.35,"l":24.27,"n":522,"o":24.34,"t":"2026-10-16T16:35:00Z","v":46624,"vw":24.311189},{"c":24.315,"h":24.32,"l":24.27,"n":616,"o":24.27,"t":"2026-10-16T16:40:00Z","v":56148,"vw":24.291378},{"c":24.24,"h":24.315,"l":24.23,"n":511,"o":24.315,"t":"2026-10-16T16:45:00Z","v":46712,"vw":24.281126},{"c":24.265,"h":24.28,"l":24.21,"n":887,"o":24.245,"t":"2026-10-16T16:50:00Z","v":115291,"vw":24.245021},{"c":24.235,"h":24.265,"l":24.21,"n":519,"o":24.265,"t":"2026-10-16T16:55:00Z","v":44837,"vw":24.231919},{"c":24.215,"h":24.265,"l":24.205,"n":583,"o":24.235,"t":"2026-10-16T17:00:00Z","v":178339,"vw":24.23088},{"c":24.235,"h":24.24,"l":24.21,"n":441,"o":24.215,"t":"2026-10-16T17:05:00Z","v":50366,"vw":24.223508},{"c":24.275,"h":24.305,"l":24.22,"n":699,"o":24.235,"t":"2026-10-16T17:10:00Z","v":80901,"vw":24.26579},{"c":24.185,"h":24.275,"l":24.17,"n":774,"o":24.275,"t":"2026-10-16T17:15:00Z","v":106853,"vw":24.226832},{"c":24.195,"h":24.2,"l":24.14,"n":619,"o":24.185,"t":"2026-10-16T17:20:00Z","v":62655,"vw":24.168932},{"c":24.19,"h":24.205,"l":24.17,"n":738,"o":24.195,"t":"2026-10-16T17:25:00Z","v":101147,"vw":24.192159},{"c":24.175,"h":24.21,"l":24.145,"n":786,"o":24.195,"t":"2026-10-16T17:30:00Z","v":134647,"vw":24.176276},{"c":24.18,"h":24.22,"l":24.17,"n":787,"o":24.18,"t":"2026-10-16T17:35:00Z","v":99831,"vw":24.195664},{"c":24.215,"h":24.2488,"l":24.17,"n":630,"o":24.18,"t":"2026-10-16T17:40:00Z","v":54547,"vw":24.206603},{"c":24.235,"h":24.235,"l":24.2,"n":484,"o":24.215,"t":"2026-10-16T17:45:00Z","v":39277,"vw":24.225695},{"c":24.185,"h":24.24,"l":24.18,"n":505,"o":24.235,"t":"2026-10-16T17:50:00Z","v":52733,"vw":24.222904},{"c":24.145,"h":24.185,"l":24.13,"n":596,"o":24.185,"t":"2026-10-16T17:55:00Z","v":57258,"vw":24.153768},{"c":24.16,"h":24.17,"l":24.12,"n":540,"o":24.14,"t":"2026-10-16T18:00:00Z","v":53495,"vw":24.145327},{"c":24.185,"h":24.195,"l":24.16,"n":548,"o":24.165,"t":"2026-10-16T18:05:00Z","v":47856,"vw":24.177356},{"c":24.15,"h":24.195,"l":24.13,"n":772,"o":24.185,"t":"2026-10-16T18:10:00Z","v":102756,"vw":24.15782},{"c":24.235,"h":24.24,"l":24.14,"n":977,"o":24.15,"t":"2026-10-16T18:15:00Z","v":127502,"vw":24.200707},{"c":24.235,"h":24.26,"l":24.19,"n":1043,"o":24.235,"t":"2026-10-16T18:20:00Z","v":166698,"vw":24.22602},{"c":24.165,"h":24.245,"l":24.14,"n":846,"o":24.24,"t":"2026-10-16T18:25:00Z","v":166279,"vw":24.188404},{"c":24.19,"h":24.225,"l":24.155,"n":1486,"o":24.165,"t":"2026-10-16T18:30:00Z","v":262609,"vw":24.187149},{"c":24.175,"h":24.325,"l":24.15,"n":710,"o":24.195,"t":"2026-10-16T18:35:00Z","v":283335,"vw":24.287466},{"c":24.1699,"h":24.2,"l":24.15,"n":718,"o":24.175,"t":"2026-10-16T18:40:00Z","v":91968,"vw":24.172964},{"c":24.155,"h":24.175,"l":24.14,"n":488,"o":24.165,"t":"2026-10-16T18:45:00Z","v":71034,"vw":24.163574},{"c":24.155,"h":24.17,"l":24.145,"n":582,"o":24.16,"t":"2026-10-16T18:50:00Z","v":55274,"vw":24.157793},{"c":24.145,"h":24.155,"l":24.12,"n":628,"o":24.15,"t":"2026-10-16T18:55:00Z","v":50988,"vw":24.13989},{"c":24.125,"h":24.155,"l":24.11,"n":874,"o":24.145,"t":"2026-10-16T19:00:00Z","v":97950,"vw":24.131517},{"c":24.105,"h":24.125,"l":24.09,"n":816,"o":24.125,"t":"2026-10-16T19:05:00Z","v":92910,"vw":24.107594},{"c":24.09,"h":24.12,"l":24.07,"n":1036,"o":24.105,"t":"2026-10-16T19:10:00Z","v":127886,"vw":24.0941},{"c":24.0845,"h":24.135,"l":24.06,"n":990,"o":24.085,"t":"2026-10-16T19:15:00Z","v":123144,"vw":24.098495},{"c":24.115,"h":24.115,"l":24.06,"n":1159,"o":24.085,"t":"2026-10-16T19:20:00Z","v":169533,"vw":24.089571},{"c":24.075,"h":24.125,"l":24.06,"n":933,"o":24.12,"t":"2026-10-16T19:25:00Z","v":134541,"vw":24.089719},{"c":24.075,"h":24.11,"l":24.07,"n":1032,"o":24.08,"t":"2026-10-16T19:30:00Z","v":122245,"vw":24.082745},{"c":24.095,"h":24.1,"l":24.05,"n":1286,"o":24.075,"t":"2026-10-16T19:35:00Z","v":147521,"vw":24.071642},{"c":24.1,"h":24.11,"l":24.08,"n":1126,"o":24.095,"t":"2026-10-16T19:40:00Z","v":157632,"vw":24.09472},{"c":24.065,"h":24.12,"l":24.06,"n":1167,"o":24.105,"t":"2026-10-16T19:45:00Z","v":163472,"vw":24.099351},{"c":24.04,"h":24.09,"l":24.02,"n":1973,"o":24.065,"t":"2026-10-16T19:50:00Z","v":305718,"vw":24.056837},{"c":23.98,"h":24.04,"l":23.95,"n":6775,"o":24.04,"t":"2026-10-16T19:55:00Z","v":1205049,"vw":23.981315},{"c":23.97,"h":23.97,"l":23.97,"n":68,"o":23.97,"t":"2026-10-16T20:00:00Z","v":2020299,"vw":23.97},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-16T20:05:00Z","v":100,"vw":24.02},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-10-16T22:15:00Z","v":142,"vw":23.97},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-19T08:05:00Z","v":400,"vw":24.2},{"c":24.02,"h":24.02,"l":24.01,"n":2,"o":24.01,"t":"2026-10-19T13:25:00Z","v":244,"vw":24.015902},{"c":24.01,"h":24.06,"l":23.9,"n":420,"o":24.06,"t":"2026-10-19T13:30:00Z","v":90726,"vw":24.004142},{"c":24.03,"h":24.05,"l":23.96,"n":326,"o":23.99,"t":"2026-10-19T13:35:00Z","v":31725,"vw":24.018456},{"c":24.035,"h":24.05,"l":24,"n":263,"o":24.03,"t":"2026-10-19T13:40:00Z","v":17439,"vw":24.026015},{"c":24.05,"h":24.11,"l":24.02,"n":376,"o":24.04,"t":"2026-10-19T13:45:00Z","v":42788,"vw":24.048437},{"c":24.065,"h":24.1,"l":24.03,"n":409,"o":24.045,"t":"2026-10-19T13:50:00Z","v":33712,"vw":24.060462},{"c":24.04,"h":24.09,"l":24.04,"n":685,"o":24.065,"t":"2026-10-19T13:55:00Z","v":59170,"vw":24.051379},{"c":24.045,"h":24.08,"l":24.025,"n":799,"o":24.04,"t":"2026-10-19T14:00:00Z","v":115521,"vw":24.050106},{"c":24.045,"h":24.06,"l":23.99,"n":799,"o":24.05,"t":"2026-10-19T14:05:00Z","v":77126,"vw":24.030301},{"c":24.085,"h":24.085,"l":24.045,"n":604,"o":24.05,"t":"2026-10-19T14:10:00Z","v":40129,"vw":24.066004},{"c":24.1,"h":24.115,"l":24.085,"n":516,"o":24.085,"t":"2026-10-19T14:15:00Z","v":32723,"vw":24.103544},{"c":24.09,"h":24.12,"l":24.07,"n":500,"o":24.11,"t":"2026-10-19T14:20:00Z","v":28947,"vw":24.096883},{"c":24.075,"h":24.105,"l":24.055,"n":807,"o":24.09,"t":"2026-10-19T14:25:00Z","v":54532,"vw":24.077211},{"c":24.025,"h":24.11,"l":24.025,"n":499,"o":24.08,"t":"2026-10-19T14:30:00Z","v":31517,"vw":24.075864},{"c":24.015,"h":24.04,"l":23.985,"n":911,"o":24.02,"t":"2026-10-19T14:35:00Z","v":140882,"vw":24.014202},{"c":24.005,"h":24.03,"l":23.975,"n":680,"o":24.01,"t":"2026-10-19T14:40:00Z","v":67582,"vw":24.012033},{"c":24.015,"h":24.04,"l":24,"n":512,"o":24.01,"t":"2026-10-19T14:45:00Z","v":43182,"vw":24.017707},{"c":24.03,"h":24.05,"l":24.01,"n":444,"o":24.0199,"t":"2026-10-19T14:50:00Z","v":41470,"vw":24.024254},{"c":24.0533,"h":24.055,"l":24.005,"n":491,"o":24.03,"t":"2026-10-19T14:55:00Z","v":30752,"vw":24.027354},{"c":24.1,"h":24.11,"l":24.055,"n":448,"o":24.06,"t":"2026-10-19T15:00:00Z","v":27155,"vw":24.080093},{"c":24.09,"h":24.11,"l":24.065,"n":393,"o":24.1033,"t":"2026-10-19T15:05:00Z","v":26616,"vw":24.083956},{"c":24.14,"h":24.16,"l":24.095,"n":803,"o":24.095,"t":"2026-10-19T15:10:00Z","v":156293,"vw":24.135249},{"c":24.195,"h":24.2,"l":24.14,"n":579,"o":24.145,"t":"2026-10-19T15:15:00Z","v":82642,"vw":24.167261},{"c":24.16,"h":24.205,"l":24.15,"n":606,"o":24.195,"t":"2026-10-19T15:20:00Z","v":42282,"vw":24.180186},{"c":24.165,"h":24.18,"l":24.155,"n":465,"o":24.165,"t":"2026-10-19T15:25:00Z","v":31255,"vw":24.16585},{"c":24.15,"h":24.17,"l":24.145,"n":457,"o":24.17,"t":"2026-10-19T15:30:00Z","v":27272,"vw":24.156853},{"c":24.175,"h":24.19,"l":24.145,"n":401,"o":24.145,"t":"2026-10-19T15:35:00Z","v":23290,"vw":24.172754},{"c":24.17,"h":24.2,"l":24.1688,"n":490,"o":24.175,"t":"2026-10-19T15:40:00Z","v":38582,"vw":24.178462},{"c":24.1688,"h":24.18,"l":24.14,"n":625,"o":24.175,"t":"2026-10-19T15:45:00Z","v":54211,"vw":24.157617},{"c":24.115,"h":24.17,"l":24.115,"n":644,"o":24.165,"t":"2026-10-19T15:50:00Z","v":58839,"vw":24.145453},{"c":24.115,"h":24.145,"l":24.105,"n":610,"o":24.115,"t":"2026-10-19T15:55:00Z","v":46719,"vw":24.124857},{"c":24.075,"h":24.1188,"l":24.06,"n":736,"o":24.115,"t":"2026-10-19T16:00:00Z","v":83626,"vw":24.09282},{"c":24.07,"h":24.095,"l":24.06,"n":392,"o":24.075,"t":"2026-10-19T16:05:00Z","v":24590,"vw":24.076946},{"c":24.12,"h":24.13,"l":24.06,"n":509,"o":24.06,"t":"2026-10-19T16:10:00Z","v":30811,"vw":24.107725},{"c":24.135,"h":24.155,"l":24.11,"n":485,"o":24.115,"t":"2026-10-19T16:15:00Z","v":29899,"vw":24.136885},{"c":24.15,"h":24.16,"l":24.125,"n":397,"o":24.13,"t":"2026-10-19T16:20:00Z","v":25570,"vw":24.138661},{"c":24.155,"h":24.165,"l":24.135,"n":499,"o":24.155,"t":"2026-10-19T16:25:00Z","v":36371,"vw":24.149581},{"c":24.115,"h":24.165,"l":24.115,"n":478,"o":24.16,"t":"2026-10-19T16:30:00Z","v":33995,"vw":24.13249},{"c":24.105,"h":24.12,"l":24.09,"n":401,"o":24.115,"t":"2026-10-19T16:35:00Z","v":18889,"vw":24.104178},{"c":24.135,"h":24.14,"l":24.105,"n":404,"o":24.105,"t":"2026-10-19T16:40:00Z","v":21501,"vw":24.12203},{"c":24.125,"h":24.15,"l":24.12,"n":458,"o":24.135,"t":"2026-10-19T16:45:00Z","v":28847,"vw":24.136825},{"c":24.125,"h":24.135,"l":24.12,"n":322,"o":24.125,"t":"2026-10-19T16:50:00Z","v":15962,"vw":24.125969},{"c":24.125,"h":24.135,"l":24.125,"n":425,"o":24.13,"t":"2026-10-19T16:55:00Z","v":26357,"vw":24.128803},{"c":24.11,"h":24.135,"l":24.105,"n":401,"o":24.125,"t":"2026-10-19T17:00:00Z","v":28490,"vw":24.118562},{"c":24.105,"h":24.12,"l":24.105,"n":408,"o":24.105,"t":"2026-10-19T17:05:00Z","v":26068,"vw":24.111781},{"c":24.125,"h":24.13,"l":24.1,"n":466,"o":24.11,"t":"2026-10-19T17:10:00Z","v":29625,"vw":24.115127},{"c":24.11,"h":24.14,"l":24.11,"n":297,"o":24.12,"t":"2026-10-19T17:15:00Z","v":17641,"vw":24.126946},{"c":24.1213,"h":24.135,"l":24.11,"n":390,"o":24.115,"t":"2026-10-19T17:20:00Z","v":24480,"vw":24.12352},{"c":24.12,"h":24.13,"l":24.11,"n":283,"o":24.125,"t":"2026-10-19T17:25:00Z","v":12871,"vw":24.120512},{"c":24.085,"h":24.1288,"l":24.085,"n":396,"o":24.125,"t":"2026-10-19T17:30:00Z","v":27855,"vw":24.109325},{"c":24.1,"h":24.1,"l":24.065,"n":631,"o":24.09,"t":"2026-10-19T17:35:00Z","v":63460,"vw":24.086789},{"c":24.095,"h":24.115,"l":24.095,"n":462,"o":24.1,"t":"2026-10-19T17:40:00Z","v":39878,"vw":24.104498},{"c":24.095,"h":24.105,"l":24.0813,"n":370,"o":24.095,"t":"2026-10-19T17:45:00Z","v":22812,"vw":24.095469},{"c":24.085,"h":24.1,"l":24.06,"n":689,"o":24.09,"t":"2026-10-19T17:50:00Z","v":97282,"vw":24.081815},{"c":24.1,"h":24.11,"l":24.08,"n":466,"o":24.09,"t":"2026-10-19T17:55:00Z","v":41179,"vw":24.094869},{"c":24.115,"h":24.115,"l":24.09,"n":357,"o":24.095,"t":"2026-10-19T18:00:00Z","v":26813,"vw":24.103155},{"c":24.095,"h":24.12,"l":24.085,"n":462,"o":24.1153,"t":"2026-10-19T18:05:00Z","v":22816,"vw":24.105366},{"c":24.105,"h":24.11,"l":24.075,"n":511,"o":24.095,"t":"2026-10-19T18:10:00Z","v":40325,"vw":24.096803},{"c":24.095,"h":24.11,"l":24.09,"n":350,"o":24.1,"t":"2026-10-19T18:15:00Z","v":27237,"vw":24.100615},{"c":24.095,"h":24.11,"l":24.09,"n":298,"o":24.1,"t":"2026-10-19T18:20:00Z","v":21128,"vw":24.099833},{"c":24.095,"h":24.105,"l":24.08,"n":417,"o":24.095,"t":"2026-10-19T18:25:00Z","v":52231,"vw":24.094304},{"c":24.125,"h":24.13,"l":24.09,"n":456,"o":24.095,"t":"2026-10-19T18:30:00Z","v":41102,"vw":24.110696},{"c":24.13,"h":24.13,"l":24.11,"n":323,"o":24.12,"t":"2026-10-19T18:35:00Z","v":17097,"vw":24.121035},{"c":24.115,"h":24.13,"l":24.105,"n":426,"o":24.125,"t":"2026-10-19T18:40:00Z","v":35907,"vw":24.117399},{"c":24.12,"h":24.13,"l":24.11,"n":360,"o":24.115,"t":"2026-10-19T18:45:00Z","v":19009,"vw":24.121838},{"c":24.1,"h":24.125,"l":24.1,"n":364,"o":24.11,"t":"2026-10-19T18:50:00Z","v":24288,"vw":24.114685},{"c":24.125,"h":24.125,"l":24.1,"n":416,"o":24.11,"t":"2026-10-19T18:55:00Z","v":31310,"vw":24.117541},{"c":24.155,"h":24.155,"l":24.13,"n":461,"o":24.13,"t":"2026-10-19T19:00:00Z","v":32770,"vw":24.144276},{"c":24.18,"h":24.185,"l":24.135,"n":580,"o":24.155,"t":"2026-10-19T19:05:00Z","v":51249,"vw":24.157094},{"c":24.165,"h":24.185,"l":24.155,"n":466,"o":24.185,"t":"2026-10-19T19:10:00Z","v":37174,"vw":24.173028},{"c":24.165,"h":24.17,"l":24.155,"n":388,"o":24.16,"t":"2026-10-19T19:15:00Z","v":35237,"vw":24.164035},{"c":24.145,"h":24.165,"l":24.14,"n":474,"o":24.165,"t":"2026-10-19T19:20:00Z","v":36456,"vw":24.157536},{"c":24.115,"h":24.155,"l":24.115,"n":652,"o":24.145,"t":"2026-10-19T19:25:00Z","v":61246,"vw":24.13574},{"c":24.115,"h":24.125,"l":24.095,"n":662,"o":24.11,"t":"2026-10-19T19:30:00Z","v":69154,"vw":24.111283},{"c":24.155,"h":24.16,"l":24.12,"n":642,"o":24.12,"t":"2026-10-19T19:35:00Z","v":47865,"vw":24.145197},{"c":24.175,"h":24.18,"l":24.135,"n":1024,"o":24.155,"t":"2026-10-19T19:40:00Z","v":146718,"vw":24.159897},{"c":24.185,"h":24.19,"l":24.165,"n":1201,"o":24.18,"t":"2026-10-19T19:45:00Z","v":223917,"vw":24.176034},{"c":24.195,"h":24.21,"l":24.165,"n":1699,"o":24.185,"t":"2026-10-19T19:50:00Z","v":219579,"vw":24.186799},{"c":24.21,"h":24.22,"l":24.16,"n":4198,"o":24.19,"t":"2026-10-19T19:55:00Z","v":577458,"vw":24.199719},{"c":24.19,"h":24.19,"l":24.19,"n":52,"o":24.19,"t":"2026-10-19T20:00:00Z","v":1392807,"vw":24.19},{"c":24.21,"h":24.21,"l":24.21,"n":5,"o":24.21,"t":"2026-10-19T20:05:00Z","v":459,"vw":24.21},{"c":24.3198,"h":24.3198,"l":24.3198,"n":1,"o":24.3198,"t":"2026-10-19T21:20:00Z","v":100,"vw":24.3198},{"c":24.3537,"h":24.3537,"l":24.3537,"n":1,"o":24.3537,"t":"2026-10-20T12:05:00Z","v":100,"vw":24.3537},{"c":24.33,"h":24.33,"l":24.33,"n":1,"o":24.33,"t":"2026-10-20T13:00:00Z","v":100,"vw":24.33},{"c":24.33,"h":24.33,"l":24.33,"n":1,"o":24.33,"t":"2026-10-20T13:15:00Z","v":100,"vw":24.33},{"c":24.45,"h":24.5,"l":24.2401,"n":560,"o":24.31,"t":"2026-10-20T13:30:00Z","v":114990,"vw":24.340653},{"c":24.495,"h":24.51,"l":24.42,"n":323,"o":24.44,"t":"2026-10-20T13:35:00Z","v":25921,"vw":24.459457},{"c":24.5,"h":24.58,"l":24.4881,"n":725,"o":24.4913,"t":"2026-10-20T13:40:00Z","v":82503,"vw":24.537036},{"c":24.525,"h":24.55,"l":24.49,"n":625,"o":24.51,"t":"2026-10-20T13:45:00Z","v":68553,"vw":24.523077},{"c":24.54,"h":24.56,"l":24.51,"n":331,"o":24.53,"t":"2026-10-20T13:50:00Z","v":25851,"vw":24.534361},{"c":24.56,"h":24.57,"l":24.515,"n":510,"o":24.54,"t":"2026-10-20T13:55:00Z","v":73568,"vw":24.55185},{"c":24.52,"h":24.57,"l":24.465,"n":711,"o":24.57,"t":"2026-10-20T14:00:00Z","v":83550,"vw":24.518594},{"c":24.52,"h":24.545,"l":24.48,"n":425,"o":24.515,"t":"2026-10-20T14:05:00Z","v":69189,"vw":24.500175},{"c":24.52,"h":24.55,"l":24.505,"n":334,"o":24.53,"t":"2026-10-20T14:10:00Z","v":23204,"vw":24.535746},{"c":24.46,"h":24.55,"l":24.435,"n":932,"o":24.52,"t":"2026-10-20T14:15:00Z","v":140845,"vw":24.518638},{"c":24.6,"h":24.605,"l":24.46,"n":483,"o":24.465,"t":"2026-10-20T14:20:00Z","v":38521,"vw":24.540186},{"c":24.595,"h":24.605,"l":24.57,"n":480,"o":24.605,"t":"2026-10-20T14:25:00Z","v":44889,"vw":24.592},{"c":24.665,"h":24.68,"l":24.6,"n":864,"o":24.6,"t":"2026-10-20T14:30:00Z","v":103828,"vw":24.649394},{"c":24.705,"h":24.705,"l":24.665,"n":489,"o":24.665,"t":"2026-10-20T14:35:00Z","v":54101,"vw":24.684709},{"c":24.735,"h":24.76,"l":24.7,"n":688,"o":24.705,"t":"2026-10-20T14:40:00Z","v":86534,"vw":24.73987},{"c":24.755,"h":24.755,"l":24.72,"n":468,"o":24.735,"t":"2026-10-20T14:45:00Z","v":48276,"vw":24.739692},{"c":24.78,"h":24.795,"l":24.755,"n":530,"o":24.755,"t":"2026-10-20T14:50:00Z","v":53487,"vw":24.78142},{"c":24.835,"h":24.8496,"l":24.78,"n":506,"o":24.785,"t":"2026-10-20T14:55:00Z","v":51847,"vw":24.815329},{"c":24.845,"h":24.85,"l":24.815,"n":633,"o":24.83,"t":"2026-10-20T15:00:00Z","v":58782,"vw":24.832618},{"c":24.835,"h":24.845,"l":24.815,"n":488,"o":24.845,"t":"2026-10-20T15:05:00Z","v":49360,"vw":24.828123},{"c":24.83,"h":24.845,"l":24.79,"n":695,"o":24.84,"t":"2026-10-20T15:10:00Z","v":62783,"vw":24.819106},{"c":24.835,"h":24.845,"l":24.815,"n":314,"o":24.825,"t":"2026-10-20T15:15:00Z","v":27510,"vw":24.830453},{"c":24.82,"h":24.86,"l":24.81,"n":494,"o":24.835,"t":"2026-10-20T15:20:00Z","v":46250,"vw":24.838203},{"c":24.83,"h":24.83,"l":24.81,"n":386,"o":24.815,"t":"2026-10-20T15:25:00Z","v":37246,"vw":24.820554},{"c":24.775,"h":24.825,"l":24.775,"n":508,"o":24.825,"t":"2026-10-20T15:30:00Z","v":49101,"vw":24.80352},{"c":24.815,"h":24.8185,"l":24.765,"n":390,"o":24.775,"t":"2026-10-20T15:35:00Z","v":40750,"vw":24.79285},{"c":24.8312,"h":24.845,"l":24.8,"n":733,"o":24.8154,"t":"2026-10-20T15:40:00Z","v":103018,"vw":24.821576},{"c":24.835,"h":24.84,"l":24.805,"n":405,"o":24.835,"t":"2026-10-20T15:45:00Z","v":48022,"vw":24.819829},{"c":24.855,"h":24.86,"l":24.82,"n":397,"o":24.835,"t":"2026-10-20T15:50:00Z","v":43739,"vw":24.839884},{"c":24.805,"h":24.8699,"l":24.805,"n":528,"o":24.855,"t":"2026-10-20T15:55:00Z","v":49737,"vw":24.836817},{"c":24.785,"h":24.815,"l":24.75,"n":667,"o":24.805,"t":"2026-10-20T16:00:00Z","v":126678,"vw":24.783715},{"c":24.8,"h":24.81,"l":24.78,"n":403,"o":24.785,"t":"2026-10-20T16:05:00Z","v":46871,"vw":24.793533},{"c":24.7912,"h":24.8,"l":24.76,"n":426,"o":24.8,"t":"2026-10-20T16:10:00Z","v":37626,"vw":24.782304},{"c":24.77,"h":24.8,"l":24.76,"n":379,"o":24.79,"t":"2026-10-20T16:15:00Z","v":44710,"vw":24.769978},{"c":24.76,"h":24.785,"l":24.75,"n":727,"o":24.76,"t":"2026-10-20T16:20:00Z","v":74151,"vw":24.767224},{"c":24.785,"h":24.8,"l":24.76,"n":636,"o":24.765,"t":"2026-10-20T16:25:00Z","v":59270,"vw":24.775939},{"c":24.78,"h":24.795,"l":24.77,"n":344,"o":24.785,"t":"2026-10-20T16:30:00Z","v":33142,"vw":24.784462},{"c":24.775,"h":24.79,"l":24.77,"n":383,"o":24.79,"t":"2026-10-20T16:35:00Z","v":35787,"vw":24.781997},{"c":24.78,"h":24.785,"l":24.765,"n":371,"o":24.775,"t":"2026-10-20T16:40:00Z","v":30423,"vw":24.775617},{"c":24.83,"h":24.83,"l":24.775,"n":480,"o":24.775,"t":"2026-10-20T16:45:00Z","v":56859,"vw":24.793848},{"c":24.79,"h":24.835,"l":24.79,"n":596,"o":24.83,"t":"2026-10-20T16:50:00Z","v":72262,"vw":24.814145},{"c":24.8199,"h":24.82,"l":24.79,"n":344,"o":24.795,"t":"2026-10-20T16:55:00Z","v":31449,"vw":24.808571},{"c":24.835,"h":24.845,"l":24.815,"n":483,"o":24.82,"t":"2026-10-20T17:00:00Z","v":62564,"vw":24.831915},{"c":24.785,"h":24.8377,"l":24.775,"n":480,"o":24.8377,"t":"2026-10-20T17:05:00Z","v":66589,"vw":24.790926},{"c":24.755,"h":24.805,"l":24.75,"n":819,"o":24.785,"t":"2026-10-20T17:10:00Z","v":136068,"vw":24.783013},{"c":24.775,"h":24.78,"l":24.745,"n":482,"o":24.755,"t":"2026-10-20T17:15:00Z","v":67658,"vw":24.762009},{"c":24.805,"h":24.805,"l":24.775,"n":407,"o":24.775,"t":"2026-10-20T17:20:00Z","v":46885,"vw":24.789399},{"c":24.805,"h":24.81,"l":24.8,"n":370,"o":24.805,"t":"2026-10-20T17:25:00Z","v":38740,"vw":24.80322},{"c":24.8,"h":24.82,"l":24.79,"n":407,"o":24.81,"t":"2026-10-20T17:30:00Z","v":32852,"vw":24.806987},{"c":24.825,"h":24.83,"l":24.8,"n":293,"o":24.805,"t":"2026-10-20T17:35:00Z","v":21060,"vw":24.813715},{"c":24.855,"h":24.86,"l":24.825,"n":311,"o":24.825,"t":"2026-10-20T17:40:00Z","v":23970,"vw":24.844552},{"c":24.845,"h":24.86,"l":24.845,"n":434,"o":24.86,"t":"2026-10-20T17:45:00Z","v":40682,"vw":24.851055},{"c":24.845,"h":24.86,"l":24.84,"n":299,"o":24.845,"t":"2026-10-20T17:50:00Z","v":26326,"vw":24.846804},{"c":24.87,"h":24.87,"l":24.845,"n":435,"o":24.845,"t":"2026-10-20T17:55:00Z","v":46039,"vw":24.856464},{"c":24.895,"h":24.895,"l":24.86,"n":572,"o":24.87,"t":"2026-10-20T18:00:00Z","v":72720,"vw":24.872796},{"c":24.915,"h":24.925,"l":24.89,"n":361,"o":24.895,"t":"2026-10-20T18:05:00Z","v":31137,"vw":24.906291},{"c":24.91,"h":24.93,"l":24.9,"n":332,"o":24.92,"t":"2026-10-20T18:10:00Z","v":32234,"vw":24.912862},{"c":24.93,"h":24.935,"l":24.91,"n":385,"o":24.915,"t":"2026-10-20T18:15:00Z","v":41944,"vw":24.922157},{"c":24.9,"h":24.93,"l":24.9,"n":408,"o":24.925,"t":"2026-10-20T18:20:00Z","v":81953,"vw":24.919526},{"c":24.92,"h":24.93,"l":24.9,"n":278,"o":24.91,"t":"2026-10-20T18:25:00Z","v":32245,"vw":24.915379},{"c":24.925,"h":24.935,"l":24.915,"n":380,"o":24.925,"t":"2026-10-20T18:30:00Z","v":41536,"vw":24.924763},{"c":24.87,"h":24.95,"l":24.87,"n":1009,"o":24.93,"t":"2026-10-20T18:35:00Z","v":237745,"vw":24.925698},{"c":24.84,"h":24.88,"l":24.83,"n":713,"o":24.86,"t":"2026-10-20T18:40:00Z","v":113928,"vw":24.85178},{"c":24.845,"h":24.85,"l":24.83,"n":337,"o":24.835,"t":"2026-10-20T18:45:00Z","v":58923,"vw":24.842209},{"c":24.875,"h":24.88,"l":24.845,"n":351,"o":24.85,"t":"2026-10-20T18:50:00Z","v":36781,"vw":24.865837},{"c":24.88,"h":24.885,"l":24.87,"n":410,"o":24.88,"t":"2026-10-20T18:55:00Z","v":37991,"vw":24.880163},{"c":24.875,"h":24.91,"l":24.864,"n":512,"o":24.8899,"t":"2026-10-20T19:00:00Z","v":65593,"vw":24.882484},{"c":24.875,"h":24.89,"l":24.845,"n":494,"o":24.8739,"t":"2026-10-20T19:05:00Z","v":66053,"vw":24.868884},{"c":24.905,"h":24.915,"l":24.845,"n":762,"o":24.875,"t":"2026-10-20T19:10:00Z","v":118083,"vw":24.874521},{"c":24.925,"h":24.93,"l":24.9,"n":499,"o":24.905,"t":"2026-10-20T19:15:00Z","v":54766,"vw":24.916077},{"c":24.91,"h":24.93,"l":24.89,"n":645,"o":24.925,"t":"2026-10-20T19:20:00Z","v":80799,"vw":24.910275},{"c":24.915,"h":24.94,"l":24.905,"n":567,"o":24.905,"t":"2026-10-20T19:25:00Z","v":65681,"vw":24.924342},{"c":24.905,"h":24.93,"l":24.895,"n":666,"o":24.92,"t":"2026-10-20T19:30:00Z","v":90225,"vw":24.910662},{"c":24.91,"h":24.915,"l":24.895,"n":649,"o":24.91,"t":"2026-10-20T19:35:00Z","v":67698,"vw":24.907223},{"c":24.93,"h":24.945,"l":24.905,"n":914,"o":24.91,"t":"2026-10-20T19:40:00Z","v":112058,"vw":24.920652},{"c":24.915,"h":24.98,"l":24.91,"n":1536,"o":24.935,"t":"2026-10-20T19:45:00Z","v":364644,"vw":24.942429},{"c":24.845,"h":24.94,"l":24.82,"n":2352,"o":24.92,"t":"2026-10-20T19:50:00Z","v":403966,"vw":24.87658},{"c":24.805,"h":24.845,"l":24.79,"n":5484,"o":24.84,"t":"2026-10-20T19:55:00Z","v":1278202,"vw":24.814306},{"c":24.8,"h":24.8,"l":24.8,"n":93,"o":24.8,"t":"2026-10-20T20:00:00Z","v":4032568,"vw":24.8},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-20T20:30:00Z","v":4039,"vw":24.8},{"c":24.87,"h":24.87,"l":24.87,"n":3,"o":24.87,"t":"2026-10-21T12:30:00Z","v":185,"vw":24.87},{"c":24.96,"h":24.98,"l":24.96,"n":3,"o":24.98,"t":"2026-10-21T13:25:00Z","v":800,"vw":24.9775},{"c":24.87,"h":25.01,"l":24.82,"n":514,"o":24.99,"t":"2026-10-21T13:30:00Z","v":123605,"vw":24.969203},{"c":24.855,"h":24.88,"l":24.825,"n":386,"o":24.87,"t":"2026-10-21T13:35:00Z","v":26098,"vw":24.852145},{"c":24.92,"h":24.935,"l":24.85,"n":583,"o":24.8636,"t":"2026-10-21T13:40:00Z","v":49785,"vw":24.903082},{"c":24.985,"h":25.01,"l":24.915,"n":495,"o":24.93,"t":"2026-10-21T13:45:00Z","v":48875,"vw":24.967522},{"c":24.985,"h":24.995,"l":24.94,"n":403,"o":24.985,"t":"2026-10-21T13:50:00Z","v":26014,"vw":24.974001},{"c":24.99,"h":25.03,"l":24.98,"n":748,"o":24.98,"t":"2026-10-21T13:55:00Z","v":220992,"vw":25.00084},{"c":24.965,"h":25,"l":24.925,"n":906,"o":24.995,"t":"2026-10-21T14:00:00Z","v":136052,"vw":24.963343},{"c":25.005,"h":25.01,"l":24.945,"n":653,"o":24.965,"t":"2026-10-21T14:05:00Z","v":71297,"vw":24.975319},{"c":25.085,"h":25.09,"l":25.01,"n":522,"o":25.01,"t":"2026-10-21T14:10:00Z","v":46050,"vw":25.043155},{"c":25.075,"h":25.1,"l":25.055,"n":525,"o":25.08,"t":"2026-10-21T14:15:00Z","v":49928,"vw":25.080894},{"c":25.105,"h":25.125,"l":25.07,"n":605,"o":25.07,"t":"2026-10-21T14:20:00Z","v":64242,"vw":25.105331},{"c":25.085,"h":25.105,"l":25.07,"n":601,"o":25.105,"t":"2026-10-21T14:25:00Z","v":45961,"vw":25.08688},{"c":25.0848,"h":25.135,"l":25.08,"n":709,"o":25.085,"t":"2026-10-21T14:30:00Z","v":93793,"vw":25.106553},{"c":25.175,"h":25.175,"l":25.08,"n":543,"o":25.09,"t":"2026-10-21T14:35:00Z","v":41917,"vw":25.118396},{"c":25.185,"h":25.2,"l":25.17,"n":636,"o":25.18,"t":"2026-10-21T14:40:00Z","v":70421,"vw":25.183713},{"c":25.155,"h":25.215,"l":25.145,"n":577,"o":25.185,"t":"2026-10-21T14:45:00Z","v":59817,"vw":25.18054},{"c":25.085,"h":25.16,"l":25.0632,"n":647,"o":25.155,"t":"2026-10-21T14:50:00Z","v":74880,"vw":25.092332},{"c":25.08,"h":25.12,"l":25.075,"n":777,"o":25.085,"t":"2026-10-21T14:55:00Z","v":117738,"vw":25.095219},{"c":25.055,"h":25.0974,"l":25.05,"n":551,"o":25.075,"t":"2026-10-21T15:00:00Z","v":55747,"vw":25.076971},{"c":25.085,"h":25.105,"l":25.055,"n":593,"o":25.055,"t":"2026-10-21T15:05:00Z","v":86977,"vw":25.085842},{"c":25.09,"h":25.115,"l":25.06,"n":464,"o":25.08,"t":"2026-10-21T15:10:00Z","v":43021,"vw":25.087961},{"c":25.1,"h":25.14,"l":25.085,"n":521,"o":25.09,"t":"2026-10-21T15:15:00Z","v":50073,"vw":25.110781},{"c":25.095,"h":25.14,"l":25.075,"n":911,"o":25.11,"t":"2026-10-21T15:20:00Z","v":133748,"vw":25.112442},{"c":25.13,"h":25.13,"l":25.095,"n":448,"o":25.095,"t":"2026-10-21T15:25:00Z","v":38679,"vw":25.106916},{"c":25.125,"h":25.135,"l":25.115,"n":426,"o":25.125,"t":"2026-10-21T15:30:00Z","v":37863,"vw":25.121778},{"c":25.105,"h":25.135,"l":25.09,"n":436,"o":25.125,"t":"2026-10-21T15:35:00Z","v":40474,"vw":25.117451},{"c":25.095,"h":25.1151,"l":25.085,"n":811,"o":25.11,"t":"2026-10-21T15:40:00Z","v":281902,"vw":25.111661},{"c":25.115,"h":25.125,"l":25.095,"n":520,"o":25.095,"t":"2026-10-21T15:45:00Z","v":70266,"vw":25.115668},{"c":25.125,"h":25.15,"l":25.095,"n":613,"o":25.12,"t":"2026-10-21T15:50:00Z","v":92059,"vw":25.126305},{"c":25.15,"h":25.19,"l":25.12,"n":427,"o":25.12,"t":"2026-10-21T15:55:00Z","v":127421,"vw":25.140871},{"c":25.105,"h":25.15,"l":25.1,"n":324,"o":25.15,"t":"2026-10-21T16:00:00Z","v":30815,"vw":25.12668},{"c":25.13,"h":25.135,"l":25.1044,"n":343,"o":25.105,"t":"2026-10-21T16:05:00Z","v":25648,"vw":25.115351},{"c":25.035,"h":25.13,"l":25.03,"n":914,"o":25.125,"t":"2026-10-21T16:10:00Z","v":283322,"vw":25.077692},{"c":25.075,"h":25.09,"l":25.04,"n":385,"o":25.04,"t":"2026-10-21T16:15:00Z","v":27567,"vw":25.069386},{"c":25.125,"h":25.14,"l":25.06,"n":949,"o":25.07,"t":"2026-10-21T16:20:00Z","v":110039,"vw":25.112978},{"c":25.105,"h":25.13,"l":25.1,"n":471,"o":25.125,"t":"2026-10-21T16:25:00Z","v":42361,"vw":25.121461},{"c":25.095,"h":25.115,"l":25.09,"n":479,"o":25.105,"t":"2026-10-21T16:30:00Z","v":48177,"vw":25.099991},{"c":25.15,"h":25.165,"l":25.095,"n":715,"o":25.095,"t":"2026-10-21T16:35:00Z","v":84651,"vw":25.115},{"c":25.15,"h":25.165,"l":25.105,"n":466,"o":25.15,"t":"2026-10-21T16:40:00Z","v":46647,"vw":25.130709},{"c":25.14,"h":25.15,"l":25.12,"n":385,"o":25.145,"t":"2026-10-21T16:45:00Z","v":29107,"vw":25.136132},{"c":25.125,"h":25.135,"l":25.12,"n":412,"o":25.13,"t":"2026-10-21T16:50:00Z","v":33886,"vw":25.12805},{"c":25.175,"h":25.175,"l":25.125,"n":678,"o":25.125,"t":"2026-10-21T16:55:00Z","v":79268,"vw":25.15118},{"c":25.165,"h":25.175,"l":25.125,"n":533,"o":25.175,"t":"2026-10-21T17:00:00Z","v":66230,"vw":25.154505},{"c":25.155,"h":25.17,"l":25.145,"n":624,"o":25.165,"t":"2026-10-21T17:05:00Z","v":87581,"vw":25.161574},{"c":25.165,"h":25.165,"l":25.145,"n":391,"o":25.155,"t":"2026-10-21T17:10:00Z","v":38762,"vw":25.151799},{"c":25.155,"h":25.19,"l":25.155,"n":488,"o":25.165,"t":"2026-10-21T17:15:00Z","v":47889,"vw":25.168057},{"c":25.165,"h":25.175,"l":25.15,"n":336,"o":25.155,"t":"2026-10-21T17:20:00Z","v":32198,"vw":25.161209},{"c":25.155,"h":25.17,"l":25.145,"n":393,"o":25.17,"t":"2026-10-21T17:25:00Z","v":29540,"vw":25.15382},{"c":25.15,"h":25.16,"l":25.145,"n":397,"o":25.155,"t":"2026-10-21T17:30:00Z","v":43453,"vw":25.150879},{"c":25.165,"h":25.165,"l":25.145,"n":446,"o":25.15,"t":"2026-10-21T17:35:00Z","v":34747,"vw":25.155077},{"c":25.185,"h":25.19,"l":25.165,"n":349,"o":25.165,"t":"2026-10-21T17:40:00Z","v":29951,"vw":25.176753},{"c":25.205,"h":25.21,"l":25.185,"n":644,"o":25.19,"t":"2026-10-21T17:45:00Z","v":80882,"vw":25.196753},{"c":25.215,"h":25.225,"l":25.195,"n":563,"o":25.205,"t":"2026-10-21T17:50:00Z","v":44486,"vw":25.211247},{"c":25.205,"h":25.22,"l":25.2,"n":377,"o":25.215,"t":"2026-10-21T17:55:00Z","v":38663,"vw":25.208891},{"c":25.205,"h":25.21,"l":25.2,"n":306,"o":25.205,"t":"2026-10-21T18:00:00Z","v":28761,"vw":25.204837},{"c":25.215,"h":25.22,"l":25.205,"n":395,"o":25.21,"t":"2026-10-21T18:05:00Z","v":36112,"vw":25.212205},{"c":25.2312,"h":25.24,"l":25.21,"n":677,"o":25.22,"t":"2026-10-21T18:10:00Z","v":93460,"vw":25.227308},{"c":25.235,"h":25.24,"l":25.225,"n":455,"o":25.235,"t":"2026-10-21T18:15:00Z","v":43472,"vw":25.229975},{"c":25.24,"h":25.25,"l":25.225,"n":767,"o":25.23,"t":"2026-10-21T18:20:00Z","v":215242,"vw":25.237},{"c":25.245,"h":25.265,"l":25.235,"n":585,"o":25.235,"t":"2026-10-21T18:25:00Z","v":51508,"vw":25.25148},{"c":25.225,"h":25.245,"l":25.21,"n":451,"o":25.245,"t":"2026-10-21T18:30:00Z","v":40389,"vw":25.22264},{"c":25.205,"h":25.23,"l":25.2,"n":615,"o":25.225,"t":"2026-10-21T18:35:00Z","v":69402,"vw":25.208979},{"c":25.205,"h":25.21,"l":25.195,"n":451,"o":25.21,"t":"2026-10-21T18:40:00Z","v":44314,"vw":25.202947},{"c":25.15,"h":25.2051,"l":25.15,"n":737,"o":25.205,"t":"2026-10-21T18:45:00Z","v":72775,"vw":25.179807},{"c":25.15,"h":25.165,"l":25.145,"n":512,"o":25.15,"t":"2026-10-21T18:50:00Z","v":70851,"vw":25.15156},{"c":25.0974,"h":25.155,"l":25.09,"n":827,"o":25.15,"t":"2026-10-21T18:55:00Z","v":83005,"vw":25.119568},{"c":25.075,"h":25.0951,"l":25.02,"n":1080,"o":25.095,"t":"2026-10-21T19:00:00Z","v":141677,"vw":25.05057},{"c":25.035,"h":25.08,"l":25.005,"n":848,"o":25.07,"t":"2026-10-21T19:05:00Z","v":150781,"vw":25.05278},{"c":24.995,"h":25.04,"l":24.985,"n":756,"o":25.0388,"t":"2026-10-21T19:10:00Z","v":89380,"vw":25.011393},{"c":25.065,"h":25.07,"l":24.99,"n":1092,"o":24.9912,"t":"2026-10-21T19:15:00Z","v":132124,"vw":25.035581},{"c":25.065,"h":25.075,"l":25.055,"n":732,"o":25.06,"t":"2026-10-21T19:20:00Z","v":78268,"vw":25.063625},{"c":25.165,"h":25.17,"l":25.06,"n":1018,"o":25.06,"t":"2026-10-21T19:25:00Z","v":117565,"vw":25.118135},{"c":25.165,"h":25.19,"l":25.155,"n":1187,"o":25.17,"t":"2026-10-21T19:30:00Z","v":183595,"vw":25.172571},{"c":25.165,"h":25.17,"l":25.15,"n":739,"o":25.16,"t":"2026-10-21T19:35:00Z","v":77294,"vw":25.159397},{"c":25.155,"h":25.17,"l":25.125,"n":978,"o":25.165,"t":"2026-10-21T19:40:00Z","v":110443,"vw":25.147336},{"c":25.145,"h":25.155,"l":25.12,"n":1237,"o":25.15,"t":"2026-10-21T19:45:00Z","v":174477,"vw":25.136588},{"c":25.085,"h":25.145,"l":25.07,"n":1777,"o":25.14,"t":"2026-10-21T19:50:00Z","v":276494,"vw":25.103723},{"c":25.1,"h":25.15,"l":25.085,"n":6010,"o":25.085,"t":"2026-10-21T19:55:00Z","v":990467,"vw":25.107677},{"c":25.05,"h":25.09,"l":25.05,"n":91,"o":25.09,"t":"2026-10-21T20:00:00Z","v":2040414,"vw":25.089991},{"c":24.81,"h":24.81,"l":24.81,"n":1,"o":24.81,"t":"2026-10-22T13:25:00Z","v":100,"vw":24.81},{"c":25.07,"h":25.085,"l":24.94,"n":570,"o":25.03,"t":"2026-10-22T13:30:00Z","v":103716,"vw":25.02487},{"c":25.08,"h":25.14,"l":25.06,"n":387,"o":25.06,"t":"2026-10-22T13:35:00Z","v":44478,"vw":25.096227},{"c":25.08,"h":25.12,"l":25.05,"n":436,"o":25.09,"t":"2026-10-22T13:40:00Z","v":47573,"vw":25.085574},{"c":25.07,"h":25.11,"l":25.04,"n":446,"o":25.09,"t":"2026-10-22T13:45:00Z","v":38718,"vw":25.073469},{"c":25.09,"h":25.12,"l":25.04,"n":446,"o":25.04,"t":"2026-10-22T13:50:00Z","v":36818,"vw":25.091862},{"c":25.2,"h":25.21,"l":25.095,"n":507,"o":25.095,"t":"2026-10-22T13:55:00Z","v":52766,"vw":25.145702},{"c":25.23,"h":25.235,"l":25.19,"n":432,"o":25.2,"t":"2026-10-22T14:00:00Z","v":35614,"vw":25.204323},{"c":25.215,"h":25.245,"l":25.165,"n":412,"o":25.235,"t":"2026-10-22T14:05:00Z","v":28857,"vw":25.215497},{"c":25.245,"h":25.29,"l":25.22,"n":466,"o":25.22,"t":"2026-10-22T14:10:00Z","v":33584,"vw":25.246099},{"c":25.265,"h":25.28,"l":25.235,"n":453,"o":25.24,"t":"2026-10-22T14:15:00Z","v":31554,"vw":25.261377},{"c":25.22,"h":25.275,"l":25.215,"n":479,"o":25.265,"t":"2026-10-22T14:20:00Z","v":29309,"vw":25.244583},{"c":25.145,"h":25.255,"l":25.14,"n":462,"o":25.225,"t":"2026-10-22T14:25:00Z","v":31362,"vw":25.213175},{"c":25.095,"h":25.17,"l":25.085,"n":782,"o":25.15,"t":"2026-10-22T14:30:00Z","v":66893,"vw":25.124882},{"c":24.94,"h":25.11,"l":24.935,"n":2171,"o":25.09,"t":"2026-10-22T14:35:00Z","v":322481,"vw":25.051257},{"c":24.89,"h":24.935,"l":24.84,"n":1099,"o":24.935,"t":"2026-10-22T14:40:00Z","v":157748,"vw":24.884563},{"c":24.82,"h":24.895,"l":24.815,"n":1140,"o":24.885,"t":"2026-10-22T14:45:00Z","v":140198,"vw":24.860819},{"c":24.87,"h":24.87,"l":24.745,"n":1322,"o":24.81,"t":"2026-10-22T14:50:00Z","v":181166,"vw":24.819664},{"c":24.8,"h":24.885,"l":24.765,"n":864,"o":24.875,"t":"2026-10-22T14:55:00Z","v":119690,"vw":24.824472},{"c":24.755,"h":24.835,"l":24.745,"n":688,"o":24.8,"t":"2026-10-22T15:00:00Z","v":65752,"vw":24.780227},{"c":24.725,"h":24.755,"l":24.675,"n":951,"o":24.75,"t":"2026-10-22T15:05:00Z","v":168543,"vw":24.725561},{"c":24.68,"h":24.725,"l":24.635,"n":995,"o":24.725,"t":"2026-10-22T15:10:00Z","v":88888,"vw":24.687795},{"c":24.745,"h":24.75,"l":24.675,"n":829,"o":24.675,"t":"2026-10-22T15:15:00Z","v":122104,"vw":24.7255},{"c":24.73,"h":24.765,"l":24.715,"n":825,"o":24.745,"t":"2026-10-22T15:20:00Z","v":76744,"vw":24.739582},{"c":24.705,"h":24.745,"l":24.6826,"n":721,"o":24.725,"t":"2026-10-22T15:25:00Z","v":63002,"vw":24.71586},{"c":24.72,"h":24.735,"l":24.68,"n":650,"o":24.7,"t":"2026-10-22T15:30:00Z","v":50567,"vw":24.702999},{"c":24.705,"h":24.72,"l":24.63,"n":1703,"o":24.71,"t":"2026-10-22T15:35:00Z","v":267771,"vw":24.676921},{"c":24.72,"h":24.72,"l":24.675,"n":784,"o":24.7088,"t":"2026-10-22T15:40:00Z","v":79879,"vw":24.697441},{"c":24.63,"h":24.73,"l":24.63,"n":644,"o":24.715,"t":"2026-10-22T15:45:00Z","v":67114,"vw":24.675802},{"c":24.665,"h":24.685,"l":24.635,"n":648,"o":24.635,"t":"2026-10-22T15:50:00Z","v":76977,"vw":24.660939},{"c":24.64,"h":24.675,"l":24.59,"n":726,"o":24.6688,"t":"2026-10-22T15:55:00Z","v":85564,"vw":24.618123},{"c":24.6888,"h":24.725,"l":24.63,"n":808,"o":24.635,"t":"2026-10-22T16:00:00Z","v":75640,"vw":24.680257},{"c":24.775,"h":24.775,"l":24.68,"n":603,"o":24.685,"t":"2026-10-22T16:05:00Z","v":50320,"vw":24.740736},{"c":24.79,"h":24.8,"l":24.76,"n":522,"o":24.775,"t":"2026-10-22T16:10:00Z","v":47133,"vw":24.780426},{"c":24.76,"h":24.81,"l":24.75,"n":1012,"o":24.8,"t":"2026-10-22T16:15:00Z","v":134915,"vw":24.782209},{"c":24.805,"h":24.81,"l":24.74,"n":817,"o":24.76,"t":"2026-10-22T16:20:00Z","v":107883,"vw":24.782899},{"c":24.79,"h":24.805,"l":24.76,"n":618,"o":24.79,"t":"2026-10-22T16:25:00Z","v":78933,"vw":24.789723},{"c":24.825,"h":24.83,"l":24.785,"n":631,"o":24.79,"t":"2026-10-22T16:30:00Z","v":75163,"vw":24.800812},{"c":24.825,"h":24.83,"l":24.785,"n":531,"o":24.825,"t":"2026-10-22T16:35:00Z","v":45846,"vw":24.803439},{"c":24.815,"h":24.83,"l":24.795,"n":458,"o":24.825,"t":"2026-10-22T16:40:00Z","v":35557,"vw":24.811475},{"c":24.835,"h":24.835,"l":24.8,"n":578,"o":24.815,"t":"2026-10-22T16:45:00Z","v":48754,"vw":24.818703},{"c":24.88,"h":24.89,"l":24.83,"n":525,"o":24.835,"t":"2026-10-22T16:50:00Z","v":33647,"vw":24.851733},{"c":24.905,"h":24.92,"l":24.885,"n":561,"o":24.885,"t":"2026-10-22T16:55:00Z","v":45434,"vw":24.900598},{"c":24.875,"h":24.915,"l":24.8701,"n":420,"o":24.9,"t":"2026-10-22T17:00:00Z","v":30435,"vw":24.893241},{"c":24.865,"h":24.875,"l":24.84,"n":450,"o":24.875,"t":"2026-10-22T17:05:00Z","v":29639,"vw":24.860035},{"c":24.865,"h":24.87,"l":24.81,"n":713,"o":24.865,"t":"2026-10-22T17:10:00Z","v":84858,"vw":24.833278},{"c":24.805,"h":24.88,"l":24.795,"n":964,"o":24.865,"t":"2026-10-22T17:15:00Z","v":148341,"vw":24.846714},{"c":24.855,"h":24.87,"l":24.795,"n":856,"o":24.805,"t":"2026-10-22T17:20:00Z","v":138025,"vw":24.82376},{"c":24.861,"h":24.89,"l":24.855,"n":601,"o":24.855,"t":"2026-10-22T17:25:00Z","v":66734,"vw":24.86299},{"c":24.855,"h":24.885,"l":24.83,"n":546,"o":24.8601,"t":"2026-10-22T17:30:00Z","v":60505,"vw":24.850065},{"c":24.845,"h":24.86,"l":24.83,"n":569,"o":24.855,"t":"2026-10-22T17:35:00Z","v":56416,"vw":24.840527},{"c":24.855,"h":24.865,"l":24.84,"n":413,"o":24.845,"t":"2026-10-22T17:40:00Z","v":34002,"vw":24.85123},{"c":24.78,"h":24.855,"l":24.78,"n":562,"o":24.855,"t":"2026-10-22T17:45:00Z","v":45728,"vw":24.803635},{"c":24.815,"h":24.815,"l":24.775,"n":704,"o":24.785,"t":"2026-10-22T17:50:00Z","v":66296,"vw":24.791317},{"c":24.835,"h":24.845,"l":24.82,"n":460,"o":24.82,"t":"2026-10-22T17:55:00Z","v":49409,"vw":24.8317},{"c":24.795,"h":24.845,"l":24.795,"n":798,"o":24.84,"t":"2026-10-22T18:00:00Z","v":125120,"vw":24.818787},{"c":24.815,"h":24.82,"l":24.785,"n":506,"o":24.79,"t":"2026-10-22T18:05:00Z","v":38824,"vw":24.79839},{"c":24.81,"h":24.83,"l":24.79,"n":597,"o":24.81,"t":"2026-10-22T18:10:00Z","v":47241,"vw":24.809854},{"c":24.85,"h":24.855,"l":24.81,"n":552,"o":24.81,"t":"2026-10-22T18:15:00Z","v":45838,"vw":24.826319},{"c":24.845,"h":24.86,"l":24.84,"n":501,"o":24.855,"t":"2026-10-22T18:20:00Z","v":37388,"vw":24.85311},{"c":24.805,"h":24.855,"l":24.785,"n":671,"o":24.845,"t":"2026-10-22T18:25:00Z","v":82483,"vw":24.842517},{"c":24.79,"h":24.85,"l":24.765,"n":1072,"o":24.805,"t":"2026-10-22T18:30:00Z","v":216851,"vw":24.815075},{"c":24.7799,"h":24.815,"l":24.765,"n":873,"o":24.79,"t":"2026-10-22T18:35:00Z","v":171339,"vw":24.798754},{"c":24.82,"h":24.83,"l":24.77,"n":660,"o":24.775,"t":"2026-10-22T18:40:00Z","v":57092,"vw":24.797519},{"c":24.82,"h":24.835,"l":24.81,"n":549,"o":24.82,"t":"2026-10-22T18:45:00Z","v":39081,"vw":24.824201},{"c":24.825,"h":24.825,"l":24.79,"n":742,"o":24.825,"t":"2026-10-22T18:50:00Z","v":79768,"vw":24.807076},{"c":24.835,"h":24.835,"l":24.82,"n":535,"o":24.825,"t":"2026-10-22T18:55:00Z","v":39646,"vw":24.82936},{"c":24.805,"h":24.855,"l":24.805,"n":683,"o":24.835,"t":"2026-10-22T19:00:00Z","v":63194,"vw":24.838041},{"c":24.81,"h":24.84,"l":24.795,"n":824,"o":24.805,"t":"2026-10-22T19:05:00Z","v":87389,"vw":24.817406},{"c":24.845,"h":24.875,"l":24.795,"n":790,"o":24.805,"t":"2026-10-22T19:10:00Z","v":94663,"vw":24.833501},{"c":24.805,"h":24.875,"l":24.805,"n":783,"o":24.85,"t":"2026-10-22T19:15:00Z","v":80035,"vw":24.82538},{"c":24.8,"h":24.825,"l":24.79,"n":807,"o":24.805,"t":"2026-10-22T19:20:00Z","v":74007,"vw":24.804363},{"c":24.8334,"h":24.835,"l":24.79,"n":959,"o":24.8,"t":"2026-10-22T19:25:00Z","v":89695,"vw":24.806702},{"c":24.855,"h":24.865,"l":24.805,"n":1196,"o":24.835,"t":"2026-10-22T19:30:00Z","v":210945,"vw":24.825828},{"c":24.875,"h":24.9,"l":24.845,"n":991,"o":24.86,"t":"2026-10-22T19:35:00Z","v":93837,"vw":24.86928},{"c":24.855,"h":24.875,"l":24.84,"n":1158,"o":24.875,"t":"2026-10-22T19:40:00Z","v":143700,"vw":24.855978},{"c":24.865,"h":24.88,"l":24.815,"n":1563,"o":24.855,"t":"2026-10-22T19:45:00Z","v":237968,"vw":24.84018},{"c":24.91,"h":24.945,"l":24.86,"n":1742,"o":24.865,"t":"2026-10-22T19:50:00Z","v":262044,"vw":24.907323},{"c":24.875,"h":24.92,"l":24.84,"n":4772,"o":24.91,"t":"2026-10-22T19:55:00Z","v":810282,"vw":24.871477},{"c":24.87,"h":24.87,"l":24.87,"n":69,"o":24.87,"t":"2026-10-22T20:00:00Z","v":1884123,"vw":24.87},{"c":24.8415,"h":24.8415,"l":24.8415,"n":1,"o":24.8415,"t":"2026-10-22T20:10:00Z","v":1927,"vw":24.8415}],"history":[{"c":17.63,"h":17.74,"l":17.485,"n":26696,"o":17.68,"t":"2024-10-21T04:00:00Z","v":4104622,"vw":17.600042},{"c":17.59,"h":17.63,"l":17.46,"n":25158,"o":17.56,"t":"2024-10-22T04:00:00Z","v":4038502,"vw":17.55741},{"c":17.38,"h":17.54,"l":17.07,"n":34647,"o":17.5,"t":"2024-10-23T04:00:00Z","v":6680816,"vw":17.340851},{"c":17.66,"h":17.675,"l":17.365,"n":26604,"o":17.47,"t":"2024-10-24T04:00:00Z","v":5456042,"vw":17.588073},{"c":17.58,"h":17.83,"l":17.565,"n":25670,"o":17.8,"t":"2024-10-25T04:00:00Z","v":3273847,"vw":17.648196},{"c":17.71,"h":17.87,"l":17.68,"n":23150,"o":17.76,"t":"2024-10-28T04:00:00Z","v":3761721,"vw":17.736145},{"c":17.62,"h":17.775,"l":17.5367,"n":21821,"o":17.67,"t":"2024-10-29T04:00:00Z","v":2627737,"vw":17.653274},{"c":17.75,"h":17.9,"l":17.575,"n":28045,"o":17.62,"t":"2024-10-30T04:00:00Z","v":3805896,"vw":17.771936},{"c":17.24,"h":17.76,"l":17.21,"n":33585,"o":17.68,"t":"2024-10-31T04:00:00Z","v":6287063,"vw":17.317158},{"c":17.33,"h":17.55,"l":17.2,"n":34718,"o":17.2,"t":"2024-11-01T04:00:00Z","v":4661998,"vw":17.393074},{"c":17.39,"h":17.52,"l":17.27,"n":40881,"o":17.33,"t":"2024-11-04T05:00:00Z","v":6825026,"vw":17.385369},{"c":17.65,"h":17.655,"l":17.215,"n":30623,"o":17.24,"t":"2024-11-05T05:00:00Z","v":5501988,"vw":17.570513},{"c":17.99,"h":18.8,"l":17.94,"n":75921,"o":18.5,"t":"2024-11-06T05:00:00Z","v":21413438,"vw":18.149987},{"c":18,"h":18.72,"l":17.68,"n":68799,"o":18.35,"t":"2024-11-07T05:00:00Z","v":13613370,"vw":18.046987},{"c":18.01,"h":18.22,"l":17.87,"n":45462,"o":18.06,"t":"2024-11-08T05:00:00Z","v":8591568,"vw":18.046025},{"c":18.06,"h":18.455,"l":17.77,"n":46587,"o":18.05,"t":"2024-11-11T05:00:00Z","v":12972306,"vw":18.122544},{"c":17.99,"h":18.26,"l":17.755,"n":44118,"o":17.96,"t":"2024-11-12T05:00:00Z","v":7736912,"vw":18.025579},{"c":18,"h":18.205,"l":17.91,"n":30601,"o":18.01,"t":"2024-11-13T05:00:00Z","v":5505213,"vw":18.019774},{"c":17.46,"h":18.12,"l":17.43,"n":46125,"o":17.98,"t":"2024-11-14T05:00:00Z","v":9861424,"vw":17.562601},{"c":17.26,"h":17.68,"l":17.26,"n":45260,"o":17.51,"t":"2024-11-15T05:00:00Z","v":12826627,"vw":17.34725},{"c":17.41,"h":17.45,"l":17.16,"n":29342,"o":17.31,"t":"2024-11-18T05:00:00Z","v":5446122,"vw":17.35334},{"c":17.33,"h":17.37,"l":17.08,"n":27873,"o":17.2,"t":"2024-11-19T05:00:00Z","v":6211353,"vw":17.28723},{"c":17.42,"h":17.46,"l":17.17,"n":26244,"o":17.23,"t":"2024-11-20T05:00:00Z","v":4901128,"vw":17.390852},{"c":17.89,"h":17.99,"l":17.46,"n":34275,"o":17.54,"t":"2024-11-21T05:00:00Z","v":4364739,"vw":17.86412},{"c":18.25,"h":18.31,"l":17.88,"n":41189,"o":17.9,"t":"2024-11-22T05:00:00Z","v":6184088,"vw":18.163156},{"c":18.42,"h":18.5666,"l":18.29,"n":53916,"o":18.33,"t":"2024-11-25T05:00:00Z","v":13101610,"vw":18.441053},{"c":18.31,"h":18.47,"l":18.245,"n":38044,"o":18.32,"t":"2024-11-26T05:00:00Z","v":8026869,"vw":18.327417},{"c":18.43,"h":18.615,"l":18.31,"n":37641,"o":18.31,"t":"2024-11-27T05:00:00Z","v":6952055,"vw":18.455862},{"c":18.42,"h":18.645,"l":18.42,"n":21259,"o":18.58,"t":"2024-11-29T05:00:00Z","v":4412556,"vw":18.487177},{"c":18.39,"h":18.59,"l":18.27,"n":34936,"o":18.46,"t":"2024-12-02T05:00:00Z","v":5542604,"vw":18.378462},{"c":18.52,"h":19.08,"l":18.49,"n":62736,"o":18.57,"t":"2024-12-03T05:00:00Z","v":10704176,"vw":18.652427},{"c":18.53,"h":18.59,"l":18.385,"n":32221,"o":18.52,"t":"2024-12-04T05:00:00Z","v":5113847,"vw":18.50111},{"c":18.8,"h":18.97,"l":18.375,"n":58646,"o":18.53,"t":"2024-12-05T05:00:00Z","v":9272383,"vw":18.807462},{"c":18.8,"h":19.03,"l":18.635,"n":32253,"o":18.92,"t":"2024-12-06T05:00:00Z","v":5650018,"vw":18.792272},{"c":18.94,"h":19.15,"l":18.83,"n":36561,"o":18.91,"t":"2024-12-09T05:00:00Z","v":6789110,"vw":18.955352},{"c":19.07,"h":19.21,"l":18.785,"n":43012,"o":19.01,"t":"2024-12-10T05:00:00Z","v":6518871,"vw":19.053604},{"c":18.93,"h":19.365,"l":18.865,"n":32197,"o":19.23,"t":"2024-12-11T05:00:00Z","v":6230959,"vw":18.997581},{"c":18.82,"h":19.03,"l":18.775,"n":30288,"o":18.91,"t":"2024-12-12T05:00:00Z","v":5529287,"vw":18.865401},{"c":18.58,"h":18.92,"l":18.51,"n":33267,"o":18.82,"t":"2024-12-13T05:00:00Z","v":4514382,"vw":18.602289},{"c":18.66,"h":19.03,"l":18.51,"n":47740,"o":18.59,"t":"2024-12-16T05:00:00Z","v":8159757,"vw":18.735578},{"c":18.72,"h":18.86,"l":18.45,"n":49043,"o":18.51,"t":"2024-12-17T05:00:00Z","v":7336262,"vw":18.718797},{"c":17.55,"h":18.82,"l":17.53,"n":43284,"o":18.74,"t":"2024-12-18T05:00:00Z","v":10588687,"vw":17.815542},{"c":17.63,"h":17.85,"l":17.55,"n":40657,"o":17.6,"t":"2024-12-19T05:00:00Z","v":7594946,"vw":17.677358},{"c":18.2,"h":18.355,"l":17.38,"n":54982,"o":17.43,"t":"2024-12-20T05:00:00Z","v":19799315,"vw":18.131077},{"c":18.07,"h":18.21,"l":17.91,"n":31228,"o":18.18,"t":"2024-12-23T05:00:00Z","v":4285953,"vw":18.039202},{"c":18.22,"h":18.275,"l":18.005,"n":12752,"o":18.09,"t":"2024-12-24T05:00:00Z","v":1710037,"vw":18.185101},{"c":18.28,"h":18.34,"l":18.09,"n":22661,"o":18.19,"t":"2024-12-26T05:00:00Z","v":3034455,"vw":18.257069},{"c":17.975,"h":18.235,"l":17.83,"n":35083,"o":18.14,"t":"2024-12-27T05:00:00Z","v":7022274,"vw":17.968784},{"c":17.78,"h":17.91,"l":17.53,"n":39174,"o":17.88,"t":"2024-12-30T05:00:00Z","v":5850408,"vw":17.748281},{"c":17.52,"h":17.65,"l":17.39,"n":37728,"o":17.55,"t":"2024-12-31T05:00:00Z","v":5422161,"vw":17.505653},{"c":17.2,"h":17.58,"l":17.155,"n":40757,"o":17.57,"t":"2025-01-02T05:00:00Z","v":5125165,"vw":17.291248},{"c":17.45,"h":17.475,"l":17.05,"n":29390,"o":17.21,"t":"2025-01-03T05:00:00Z","v":7547936,"vw":17.390751},{"c":17.28,"h":17.65,"l":17.27,"n":32909,"o":17.54,"t":"2025-01-06T05:00:00Z","v":6391650,"vw":17.370476},{"c":17.05,"h":17.48,"l":17,"n":37637,"o":17.43,"t":"2025-01-07T05:00:00Z","v":5538041,"vw":17.106163},{"c":16.96,"h":17.12,"l":16.77,"n":42340,"o":17.12,"t":"2025-01-08T05:00:00Z","v":5663573,"vw":16.952242},{"c":17.08,"h":17.11,"l":16.55,"n":47956,"o":16.63,"t":"2025-01-10T05:00:00Z","v":6579173,"vw":16.970074},{"c":17.16,"h":17.2,"l":16.86,"n":31604,"o":16.96,"t":"2025-01-13T05:00:00Z","v":5721099,"vw":17.079858},{"c":17.28,"h":17.38,"l":17.19,"n":31467,"o":17.34,"t":"2025-01-14T05:00:00Z","v":4425582,"vw":17.284519},{"c":17.32,"h":17.73,"l":17.265,"n":32775,"o":17.45,"t":"2025-01-15T05:00:00Z","v":5303572,"vw":17.419082},{"c":17.07,"h":17.44,"l":17.055,"n":29465,"o":17.36,"t":"2025-01-16T05:00:00Z","v":4135816,"vw":17.141906},{"c":17.06,"h":17.2888,"l":17.03,"n":32840,"o":17.205,"t":"2025-01-17T05:00:00Z","v":5648055,"vw":17.129979},{"c":17.21,"h":17.31,"l":17.11,"n":30362,"o":17.11,"t":"2025-01-21T05:00:00Z","v":4326890,"vw":17.201341},{"c":17.29,"h":17.37,"l":17.01,"n":40109,"o":17.14,"t":"2025-01-22T05:00:00Z","v":9609568,"vw":17.271167},{"c":17.43,"h":17.52,"l":17.125,"n":33757,"o":17.31,"t":"2025-01-23T05:00:00Z","v":6195807,"vw":17.392134},{"c":16.94,"h":17.485,"l":16.8,"n":41118,"o":17.4,"t":"2025-01-24T05:00:00Z","v":10224111,"vw":17.06281},{"c":17.18,"h":17.245,"l":16.79,"n":65206,"o":16.97,"t":"2025-01-27T05:00:00Z","v":14916385,"vw":17.131316},{"c":17.05,"h":17.445,"l":17.01,"n":46003,"o":17.21,"t":"2025-01-28T05:00:00Z","v":8823237,"vw":17.143329},{"c":16.59,"h":17.12,"l":16.505,"n":48864,"o":17.05,"t":"2025-01-29T05:00:00Z","v":11728800,"vw":16.694611},{"c":16.64,"h":16.89,"l":16.51,"n":49686,"o":16.84,"t":"2025-01-30T05:00:00Z","v":9613310,"vw":16.681592},{"c":16.71,"h":16.91,"l":16.59,"n":52816,"o":16.7,"t":"2025-01-31T05:00:00Z","v":11269088,"vw":16.706515},{"c":16.49,"h":16.64,"l":15.98,"n":64463,"o":16.5,"t":"2025-02-03T05:00:00Z","v":11508933,"vw":16.421862},{"c":16.39,"h":16.52,"l":16.26,"n":32044,"o":16.46,"t":"2025-02-04T05:00:00Z","v":4910505,"vw":16.40121},{"c":16.37,"h":16.475,"l":16.185,"n":36620,"o":16.47,"t":"2025-02-05T05:00:00Z","v":6948686,"vw":16.30937},{"c":16.69,"h":16.7,"l":16.46,"n":34846,"o":16.47,"t":"2025-02-06T05:00:00Z","v":8755985,"vw":16.618605},{"c":16.76,"h":16.87,"l":16.55,"n":37267,"o":16.75,"t":"2025-02-07T05:00:00Z","v":8113473,"vw":16.752428},{"c":16.55,"h":16.89,"l":16.53,"n":31716,"o":16.75,"t":"2025-02-10T05:00:00Z","v":12560704,"vw":16.716148},{"c":16.49,"h":16.55,"l":16.275,"n":23783,"o":16.4,"t":"2025-02-11T05:00:00Z","v":4612894,"vw":16.452962},{"c":16.31,"h":16.4,"l":16.2,"n":27776,"o":16.26,"t":"2025-02-12T05:00:00Z","v":4368605,"vw":16.303279},{"c":16.42,"h":16.46,"l":16.26,"n":27539,"o":16.35,"t":"2025-02-13T05:00:00Z","v":3968217,"vw":16.371271},{"c":16.39,"h":16.635,"l":16.31,"n":33971,"o":16.5,"t":"2025-02-14T05:00:00Z","v":4884966,"vw":16.413462},{"c":17.05,"h":17.095,"l":16.39,"n":71763,"o":16.4,"t":"2025-02-18T05:00:00Z","v":12502765,"vw":16.878682},{"c":17.08,"h":17.155,"l":16.81,"n":54240,"o":16.92,"t":"2025-02-19T05:00:00Z","v":10130336,"vw":17.010758},{"c":16.76,"h":16.925,"l":16.33,"n":80511,"o":16.7,"t":"2025-02-20T05:00:00Z","v":14540325,"vw":16.640263},{"c":16.34,"h":16.81,"l":16.16,"n":69700,"o":16.8,"t":"2025-02-21T05:00:00Z","v":17225821,"vw":16.387615},{"c":16.25,"h":16.49,"l":16.09,"n":36849,"o":16.47,"t":"2025-02-24T05:00:00Z","v":6277315,"vw":16.26513},{"c":16.02,"h":16.32,"l":15.86,"n":60851,"o":16.32,"t":"2025-02-25T05:00:00Z","v":11435245,"vw":16.013106},{"c":16.01,"h":16.21,"l":15.86,"n":44785,"o":16.05,"t":"2025-02-26T05:00:00Z","v":7467099,"vw":16.025422},{"c":16,"h":16.33,"l":15.98,"n":50691,"o":16.08,"t":"2025-02-27T05:00:00Z","v":9171095,"vw":16.132729},{"c":16.13,"h":16.2008,"l":15.925,"n":51466,"o":16.1,"t":"2025-02-28T05:00:00Z","v":11062816,"vw":16.08758},{"c":16.14,"h":16.54,"l":16.13,"n":68286,"o":16.25,"t":"2025-03-03T05:00:00Z","v":11331866,"vw":16.278421},{"c":15.85,"h":16.06,"l":15.65,"n":60868,"o":16.05,"t":"2025-03-04T05:00:00Z","v":9622505,"vw":15.843927},{"c":16.08,"h":16.18,"l":15.78,"n":43939,"o":15.78,"t":"2025-03-05T05:00:00Z","v":8864593,"vw":16.046684},{"c":15.8,"h":16.08,"l":15.75,"n":58573,"o":15.97,"t":"2025-03-06T05:00:00Z","v":11659204,"vw":15.872123},{"c":16.33,"h":16.35,"l":15.77,"n":54152,"o":15.83,"t":"2025-03-07T05:00:00Z","v":9836123,"vw":16.198147},{"c":15.9,"h":16.3,"l":15.78,"n":70101,"o":16.19,"t":"2025-03-10T04:00:00Z","v":10884052,"vw":16.013153},{"c":15.34,"h":15.99,"l":15.255,"n":62025,"o":15.89,"t":"2025-03-11T04:00:00Z","v":11097726,"vw":15.417628},{"c":15.11,"h":15.45,"l":15,"n":56401,"o":15.415,"t":"2025-03-12T04:00:00Z","v":9687278,"vw":15.141067},{"c":14.52,"h":15.245,"l":14.465,"n":64558,"o":15.08,"t":"2025-03-13T04:00:00Z","v":10892084,"vw":14.671702},{"c":14.91,"h":14.98,"l":14.68,"n":56096,"o":14.74,"t":"2025-03-14T04:00:00Z","v":11947864,"vw":14.882507},{"c":15.3,"h":15.36,"l":14.9,"n":46020,"o":14.9,"t":"2025-03-17T04:00:00Z","v":6877697,"vw":15.245548},{"c":15.07,"h":15.27,"l":15.01,"n":35867,"o":15.26,"t":"2025-03-18T04:00:00Z","v":5699335,"vw":15.082263},{"c":15.12,"h":15.305,"l":15.04,"n":34571,"o":15.06,"t":"2025-03-19T04:00:00Z","v":12360400,"vw":15.138588},{"c":14.96,"h":15.16,"l":14.86,"n":39289,"o":15.02,"t":"2025-03-20T04:00:00Z","v":10562018,"vw":15.020027},{"c":14.69,"h":14.8,"l":14.25,"n":64282,"o":14.8,"t":"2025-03-21T04:00:00Z","v":19640498,"vw":14.627918},{"c":15.02,"h":15.065,"l":14.77,"n":39089,"o":14.92,"t":"2025-03-24T04:00:00Z","v":6922199,"vw":14.966552},{"c":14.8,"h":15.14,"l":14.7,"n":33918,"o":15.07,"t":"2025-03-25T04:00:00Z","v":5701521,"vw":14.819245},{"c":14.81,"h":14.93,"l":14.64,"n":40914,"o":14.83,"t":"2025-03-26T04:00:00Z","v":8612608,"vw":14.775996},{"c":14.53,"h":14.8,"l":14.43,"n":54295,"o":14.72,"t":"2025-03-27T04:00:00Z","v":10618562,"vw":14.555065},{"c":14.27,"h":14.5599,"l":14.145,"n":48793,"o":14.47,"t":"2025-03-28T04:00:00Z","v":8374635,"vw":14.268772},{"c":14.21,"h":14.29,"l":13.83,"n":52130,"o":13.955,"t":"2025-03-31T04:00:00Z","v":9220921,"vw":14.161982},{"c":14.44,"h":14.525,"l":14.02,"n":44266,"o":14.23,"t":"2025-04-01T04:00:00Z","v":9006340,"vw":14.370278},{"c":14.65,"h":14.7,"l":14.235,"n":59637,"o":14.295,"t":"2025-04-02T04:00:00Z","v":11747354,"vw":14.539552},{"c":13.3,"h":14.105,"l":13.26,"n":91728,"o":14.02,"t":"2025-04-03T04:00:00Z","v":15062530,"vw":13.444344},{"c":13.14,"h":13.31,"l":12.27,"n":118905,"o":12.87,"t":"2025-04-04T04:00:00Z","v":25456116,"vw":12.919931},{"c":12.92,"h":13.46,"l":12.22,"n":153208,"o":12.75,"t":"2025-04-07T04:00:00Z","v":30155587,"vw":12.872753},{"c":12.7,"h":13.4,"l":12.5101,"n":75949,"o":13.28,"t":"2025-04-08T04:00:00Z","v":14743318,"vw":12.870223},{"c":14.22,"h":14.47,"l":12.325,"n":128805,"o":12.46,"t":"2025-04-09T04:00:00Z","v":20126695,"vw":13.747367},{"c":13.45,"h":14.095,"l":13.05,"n":85392,"o":13.9,"t":"2025-04-10T04:00:00Z","v":14079344,"vw":13.461434},{"c":13.71,"h":13.845,"l":13.16,"n":61794,"o":13.38,"t":"2025-04-11T04:00:00Z","v":12301462,"vw":13.622234},{"c":13.78,"h":14.08,"l":13.47,"n":63593,"o":13.86,"t":"2025-04-14T04:00:00Z","v":11371331,"vw":13.688787},{"c":13.59,"h":13.915,"l":13.56,"n":48613,"o":13.74,"t":"2025-04-15T04:00:00Z","v":8300442,"vw":13.642782},{"c":13.41,"h":13.68,"l":13.285,"n":39899,"o":13.5,"t":"2025-04-16T04:00:00Z","v":7901640,"vw":13.447214},{"c":13.66,"h":13.82,"l":13.49,"n":40790,"o":13.51,"t":"2025-04-17T04:00:00Z","v":5533923,"vw":13.668941},{"c":13.51,"h":13.555,"l":13.315,"n":35496,"o":13.5,"t":"2025-04-21T04:00:00Z","v":5324326,"vw":13.451972},{"c":13.82,"h":13.85,"l":13.565,"n":50385,"o":13.65,"t":"2025-04-22T04:00:00Z","v":9348213,"vw":13.740928},{"c":13.77,"h":14.48,"l":13.745,"n":52139,"o":14.33,"t":"2025-04-23T04:00:00Z","v":7417511,"vw":13.975877},{"c":13.93,"h":14,"l":13.655,"n":39517,"o":13.775,"t":"2025-04-24T04:00:00Z","v":5114177,"vw":13.89109},{"c":13.88,"h":13.93,"l":13.705,"n":34782,"o":13.88,"t":"2025-04-25T04:00:00Z","v":5064420,"vw":13.820198},{"c":13.98,"h":14.145,"l":13.795,"n":36809,"o":13.91,"t":"2025-04-28T04:00:00Z","v":5656381,"vw":13.949785},{"c":14.03,"h":14.095,"l":13.84,"n":50821,"o":13.91,"t":"2025-04-29T04:00:00Z","v":8148698,"vw":13.996955},{"c":14.12,"h":14.18,"l":13.68,"n":60164,"o":13.815,"t":"2025-04-30T04:00:00Z","v":14005164,"vw":13.999245},{"c":14.53,"h":14.98,"l":14.425,"n":93981,"o":14.805,"t":"2025-05-01T04:00:00Z","v":17651445,"vw":14.586572},{"c":14.79,"h":14.92,"l":14.6,"n":56137,"o":14.85,"t":"2025-05-02T04:00:00Z","v":9128046,"vw":14.762856},{"c":14.75,"h":14.945,"l":14.6,"n":47341,"o":14.7,"t":"2025-05-05T04:00:00Z","v":8811591,"vw":14.785181},{"c":14.48,"h":14.8,"l":14.37,"n":45820,"o":14.68,"t":"2025-05-06T04:00:00Z","v":8435240,"vw":14.520838},{"c":14.6,"h":14.69,"l":14.435,"n":32980,"o":14.5,"t":"2025-05-07T04:00:00Z","v":7489671,"vw":14.592113},{"c":14.85,"h":15,"l":14.65,"n":37559,"o":14.68,"t":"2025-05-08T04:00:00Z","v":6323228,"vw":14.848252},{"c":14.77,"h":14.9,"l":14.715,"n":31126,"o":14.84,"t":"2025-05-09T04:00:00Z","v":5600606,"vw":14.789386},{"c":15.7,"h":16.12,"l":15.36,"n":79415,"o":15.46,"t":"2025-05-12T04:00:00Z","v":15147082,"vw":15.75729},{"c":15.76,"h":15.89,"l":15.61,"n":49034,"o":15.71,"t":"2025-05-13T04:00:00Z","v":9309257,"vw":15.792545},{"c":15.5,"h":15.78,"l":15.465,"n":49894,"o":15.74,"t":"2025-05-14T04:00:00Z","v":10703941,"vw":15.54136},{"c":15.4,"h":15.515,"l":15.335,"n":37473,"o":15.45,"t":"2025-05-15T04:00:00Z","v":7154120,"vw":15.424736},{"c":15.56,"h":15.59,"l":15.34,"n":28703,"o":15.43,"t":"2025-05-16T04:00:00Z","v":5768478,"vw":15.523352},{"c":15.42,"h":15.485,"l":15.17,"n":44559,"o":15.26,"t":"2025-05-19T04:00:00Z","v":6071880,"vw":15.373823},{"c":15.14,"h":15.39,"l":15.1,"n":41802,"o":15.31,"t":"2025-05-20T04:00:00Z","v":8415770,"vw":15.165133},{"c":14.76,"h":15.05,"l":14.675,"n":45648,"o":15.05,"t":"2025-05-21T04:00:00Z","v":7872319,"vw":14.817572},{"c":14.83,"h":14.87,"l":14.545,"n":48610,"o":14.74,"t":"2025-05-22T04:00:00Z","v":9327597,"vw":14.74444},{"c":14.7,"h":14.765,"l":14.46,"n":45343,"o":14.46,"t":"2025-05-23T04:00:00Z","v":6820609,"vw":14.685107},{"c":15.47,"h":15.495,"l":14.85,"n":60783,"o":14.85,"t":"2025-05-27T04:00:00Z","v":12189867,"vw":15.354418},{"c":15.42,"h":15.54,"l":15.335,"n":47201,"o":15.5,"t":"2025-05-28T04:00:00Z","v":8737569,"vw":15.42152},{"c":15.48,"h":15.61,"l":15.345,"n":50769,"o":15.49,"t":"2025-05-29T04:00:00Z","v":12215297,"vw":15.469479},{"c":15.49,"h":15.66,"l":15.24,"n":60268,"o":15.28,"t":"2025-05-30T04:00:00Z","v":60055864,"vw":15.500943},{"c":15.44,"h":15.485,"l":15.2,"n":49958,"o":15.42,"t":"2025-06-02T04:00:00Z","v":9717111,"vw":15.366218},{"c":15.67,"h":15.75,"l":15.28,"n":49146,"o":15.37,"t":"2025-06-03T04:00:00Z","v":12882812,"vw":15.648242},{"c":15.47,"h":15.77,"l":15.41,"n":45082,"o":15.66,"t":"2025-06-04T04:00:00Z","v":8715151,"vw":15.524564},{"c":15.37,"h":15.5699,"l":15.275,"n":35154,"o":15.44,"t":"2025-06-05T04:00:00Z","v":7893458,"vw":15.393923},{"c":15.76,"h":15.8,"l":15.495,"n":39639,"o":15.56,"t":"2025-06-06T04:00:00Z","v":7344825,"vw":15.703971},{"c":15.92,"h":16.09,"l":15.74,"n":42769,"o":15.85,"t":"2025-06-09T04:00:00Z","v":9010393,"vw":15.931127},{"c":16.07,"h":16.19,"l":15.94,"n":38968,"o":16.03,"t":"2025-06-10T04:00:00Z","v":7747555,"vw":16.076371},{"c":15.97,"h":16.305,"l":15.91,"n":47914,"o":16.17,"t":"2025-06-11T04:00:00Z","v":9992015,"vw":16.064651},{"c":15.69,"h":15.9,"l":15.67,"n":43855,"o":15.76,"t":"2025-06-12T04:00:00Z","v":9235466,"vw":15.762676},{"c":15.22,"h":15.51,"l":15.07,"n":50553,"o":15.47,"t":"2025-06-13T04:00:00Z","v":10943655,"vw":15.285617},{"c":15.64,"h":15.68,"l":15.33,"n":33533,"o":15.34,"t":"2025-06-16T04:00:00Z","v":6359260,"vw":15.5789},{"c":15.57,"h":15.7582,"l":15.405,"n":41379,"o":15.55,"t":"2025-06-17T04:00:00Z","v":7169409,"vw":15.594146},{"c":15.73,"h":16.005,"l":15.55,"n":63950,"o":15.58,"t":"2025-06-18T04:00:00Z","v":12788886,"vw":15.823165},{"c":15.67,"h":15.88,"l":15.6101,"n":47281,"o":15.85,"t":"2025-06-20T04:00:00Z","v":13372650,"vw":15.70833},{"c":15.77,"h":15.83,"l":15.44,"n":37247,"o":15.59,"t":"2025-06-23T04:00:00Z","v":9113908,"vw":15.659959},{"c":15.67,"h":15.98,"l":15.65,"n":46322,"o":15.85,"t":"2025-06-24T04:00:00Z","v":10506357,"vw":15.759686},{"c":15.5,"h":15.715,"l":15.42,"n":37847,"o":15.69,"t":"2025-06-25T04:00:00Z","v":7372081,"vw":15.53791},{"c":15.71,"h":15.73,"l":15.535,"n":37361,"o":15.6,"t":"2025-06-26T04:00:00Z","v":7508448,"vw":15.668028},{"c":15.76,"h":15.8499,"l":15.59,"n":43801,"o":15.79,"t":"2025-06-27T04:00:00Z","v":11121265,"vw":15.729906},{"c":15.36,"h":15.64,"l":15.21,"n":48609,"o":15.57,"t":"2025-06-30T04:00:00Z","v":10300481,"vw":15.365397},{"c":15.87,"h":16.06,"l":15.31,"n":49270,"o":15.36,"t":"2025-07-01T04:00:00Z","v":11801509,"vw":15.86742},{"c":16.17,"h":16.19,"l":15.849,"n":43913,"o":15.92,"t":"2025-07-02T04:00:00Z","v":9975046,"vw":16.067902},{"c":16.21,"h":16.42,"l":16.14,"n":25456,"o":16.29,"t":"2025-07-03T04:00:00Z","v":5858876,"vw":16.259925},{"c":16.01,"h":16.265,"l":15.91,"n":36992,"o":16.15,"t":"2025-07-07T04:00:00Z","v":7934155,"vw":16.045696},{"c":16.18,"h":16.355,"l":16.01,"n":31634,"o":16.09,"t":"2025-07-08T04:00:00Z","v":5977345,"vw":16.198973},{"c":16.15,"h":16.2711,"l":16.025,"n":27132,"o":16.2,"t":"2025-07-09T04:00:00Z","v":6140067,"vw":16.142719},{"c":16.58,"h":16.69,"l":16.18,"n":48129,"o":16.22,"t":"2025-07-10T04:00:00Z","v":9501798,"vw":16.567766},{"c":16.52,"h":16.58,"l":16.315,"n":37123,"o":16.52,"t":"2025-07-11T04:00:00Z","v":7982531,"vw":16.469979},{"c":16.5,"h":16.57,"l":16.29,"n":35465,"o":16.43,"t":"2025-07-14T04:00:00Z","v":6553989,"vw":16.458539},{"c":16.33,"h":16.61,"l":16.31,"n":39017,"o":16.6,"t":"2025-07-15T04:00:00Z","v":8502201,"vw":16.383113},{"c":16.15,"h":16.49,"l":16.15,"n":34734,"o":16.42,"t":"2025-07-16T04:00:00Z","v":6678910,"vw":16.26256},{"c":16.06,"h":16.3,"l":15.97,"n":52573,"o":16.19,"t":"2025-07-17T04:00:00Z","v":7188744,"vw":16.081249},{"c":16.14,"h":16.22,"l":16.035,"n":30321,"o":16.16,"t":"2025-07-18T04:00:00Z","v":5127042,"vw":16.119557},{"c":16.08,"h":16.33,"l":16.07,"n":29618,"o":16.2,"t":"2025-07-21T04:00:00Z","v":6443527,"vw":16.141772},{"c":16.47,"h":16.51,"l":16.06,"n":35490,"o":16.12,"t":"2025-07-22T04:00:00Z","v":6665467,"vw":16.38819},{"c":16.6,"h":16.826107,"l":16.55,"n":45642,"o":16.62,"t":"2025-07-23T04:00:00Z","v":8868503,"vw":16.645516},{"c":16.43,"h":16.675,"l":16.385,"n":37439,"o":16.535,"t":"2025-07-24T04:00:00Z","v":6726990,"vw":16.514285},{"c":16.55,"h":16.72,"l":16.335,"n":40937,"o":16.55,"t":"2025-07-25T04:00:00Z","v":10423328,"vw":16.585609},{"c":16.4,"h":16.72,"l":16.37,"n":38840,"o":16.68,"t":"2025-07-28T04:00:00Z","v":7309411,"vw":16.480234},{"c":16.28,"h":16.505,"l":16.175,"n":53923,"o":16.45,"t":"2025-07-29T04:00:00Z","v":10881702,"vw":16.299654},{"c":16.13,"h":16.45,"l":15.885,"n":67087,"o":16.41,"t":"2025-07-30T04:00:00Z","v":18989853,"vw":16.121353},{"c":15.72,"h":16.51,"l":15.655,"n":105539,"o":16.35,"t":"2025-07-31T04:00:00Z","v":24497675,"vw":15.865971},{"c":15.53,"h":15.685,"l":15.21,"n":75565,"o":15.685,"t":"2025-08-01T04:00:00Z","v":15665229,"vw":15.456007},{"c":15.69,"h":15.75,"l":15.46,"n":51562,"o":15.69,"t":"2025-08-04T04:00:00Z","v":12300432,"vw":15.660982},{"c":15.4,"h":15.73,"l":15.35,"n":59749,"o":15.73,"t":"2025-08-05T04:00:00Z","v":17269926,"vw":15.483619},{"c":15.3,"h":15.425,"l":15.115,"n":65871,"o":15.39,"t":"2025-08-06T04:00:00Z","v":15191956,"vw":15.254167},{"c":15.27,"h":15.5,"l":15.17,"n":42369,"o":15.47,"t":"2025-08-07T04:00:00Z","v":8446631,"vw":15.271131},{"c":15.35,"h":15.4,"l":15.18,"n":37321,"o":15.29,"t":"2025-08-08T04:00:00Z","v":7666749,"vw":15.328407},{"c":15.31,"h":15.44,"l":15.195,"n":34404,"o":15.34,"t":"2025-08-11T04:00:00Z","v":11613650,"vw":15.310745},{"c":15.75,"h":15.75,"l":15.365,"n":35776,"o":15.44,"t":"2025-08-12T04:00:00Z","v":7395014,"vw":15.647529},{"c":16.1,"h":16.145,"l":15.725,"n":33219,"o":15.82,"t":"2025-08-13T04:00:00Z","v":9494444,"vw":15.997198},{"c":15.98,"h":16.02,"l":15.69,"n":32853,"o":16,"t":"2025-08-14T04:00:00Z","v":6944864,"vw":15.904706},{"c":15.72,"h":16.09,"l":15.7,"n":40256,"o":16.08,"t":"2025-08-15T04:00:00Z","v":10901254,"vw":15.785211},{"c":15.85,"h":15.91,"l":15.65,"n":32172,"o":15.66,"t":"2025-08-18T04:00:00Z","v":5570365,"vw":15.836598},{"c":16.13,"h":16.14,"l":15.88,"n":31739,"o":15.88,"t":"2025-08-19T04:00:00Z","v":6918193,"vw":16.06457},{"c":16.12,"h":16.205,"l":15.965,"n":35414,"o":16.11,"t":"2025-08-20T04:00:00Z","v":8578970,"vw":16.088889},{"c":16.15,"h":16.33,"l":16.05,"n":38426,"o":16.06,"t":"2025-08-21T04:00:00Z","v":8383724,"vw":16.190031},{"c":16.91,"h":16.93,"l":16.21,"n":50828,"o":16.23,"t":"2025-08-22T04:00:00Z","v":9061143,"vw":16.807004},{"c":16.9,"h":16.97,"l":16.725,"n":39100,"o":16.88,"t":"2025-08-25T04:00:00Z","v":8488766,"vw":16.855094},{"c":16.93,"h":17.07,"l":16.86,"n":47037,"o":16.89,"t":"2025-08-26T04:00:00Z","v":12756753,"vw":16.958256},{"c":17.37,"h":17.42,"l":16.91,"n":54283,"o":16.96,"t":"2025-08-27T04:00:00Z","v":9907431,"vw":17.266093},{"c":17.29,"h":17.45,"l":17.16,"n":52863,"o":17.42,"t":"2025-08-28T04:00:00Z","v":10513947,"vw":17.273204},{"c":17.21,"h":17.37,"l":17.065,"n":36623,"o":17.29,"t":"2025-08-29T04:00:00Z","v":6760363,"vw":17.181676},{"c":17.07,"h":17.095,"l":16.91,"n":34594,"o":17.08,"t":"2025-09-02T04:00:00Z","v":6153802,"vw":17.024892},{"c":17.19,"h":17.305,"l":17.08,"n":38900,"o":17.11,"t":"2025-09-03T04:00:00Z","v":5925334,"vw":17.185284},{"c":17.59,"h":17.6,"l":17.17,"n":40246,"o":17.28,"t":"2025-09-04T04:00:00Z","v":8944077,"vw":17.462666},{"c":17.43,"h":17.87,"l":17.305,"n":52274,"o":17.59,"t":"2025-09-05T04:00:00Z","v":9785161,"vw":17.529678},{"c":17.39,"h":17.54,"l":17.3,"n":48154,"o":17.45,"t":"2025-09-08T04:00:00Z","v":8319499,"vw":17.41119},{"c":17.44,"h":17.48,"l":17.09,"n":41490,"o":17.3,"t":"2025-09-09T04:00:00Z","v":8014927,"vw":17.365631},{"c":17.59,"h":17.64,"l":17.35,"n":55427,"o":17.48,"t":"2025-09-10T04:00:00Z","v":10593115,"vw":17.557197},{"c":17.68,"h":17.885,"l":17.58,"n":36323,"o":17.63,"t":"2025-09-11T04:00:00Z","v":6155858,"vw":17.743953},{"c":17.6,"h":17.79,"l":17.55,"n":49889,"o":17.57,"t":"2025-09-12T04:00:00Z","v":8215081,"vw":17.665038},{"c":17.66,"h":17.75,"l":17.45,"n":55658,"o":17.61,"t":"2025-09-15T04:00:00Z","v":8161782,"vw":17.656698},{"c":17.66,"h":17.78,"l":17.33,"n":44346,"o":17.7,"t":"2025-09-16T04:00:00Z","v":7521233,"vw":17.544863},{"c":17.52,"h":17.895,"l":17.395,"n":63161,"o":17.66,"t":"2025-09-17T04:00:00Z","v":10552181,"vw":17.6614},{"c":17.6,"h":17.725,"l":17.49,"n":39907,"o":17.56,"t":"2025-09-18T04:00:00Z","v":8147752,"vw":17.604443},{"c":17.42,"h":17.69,"l":17.38,"n":56102,"o":17.64,"t":"2025-09-19T04:00:00Z","v":36990670,"vw":17.456804},{"c":17.17,"h":17.425,"l":17.17,"n":38668,"o":17.425,"t":"2025-09-22T04:00:00Z","v":7703041,"vw":17.250367},{"c":17.43,"h":17.52,"l":17.19,"n":36075,"o":17.19,"t":"2025-09-23T04:00:00Z","v":7063807,"vw":17.421362},{"c":17.37,"h":17.455,"l":17.235,"n":34243,"o":17.39,"t":"2025-09-24T04:00:00Z","v":8661864,"vw":17.335176},{"c":17.32,"h":17.53,"l":17.2,"n":39184,"o":17.33,"t":"2025-09-25T04:00:00Z","v":7980274,"vw":17.364257},{"c":17.55,"h":17.66,"l":17.26,"n":35408,"o":17.43,"t":"2025-09-26T04:00:00Z","v":6232165,"vw":17.547181},{"c":17.43,"h":17.645,"l":17.35,"n":31629,"o":17.61,"t":"2025-09-29T04:00:00Z","v":5175182,"vw":17.435398},{"c":17.02,"h":17.2,"l":16.87,"n":35774,"o":17.14,"t":"2025-09-30T04:00:00Z","v":5626677,"vw":16.987296},{"c":17.05,"h":17.14,"l":16.865,"n":32464,"o":16.91,"t":"2025-10-01T04:00:00Z","v":6045787,"vw":17.031614},{"c":17.11,"h":17.215,"l":16.99,"n":34008,"o":17.07,"t":"2025-10-02T04:00:00Z","v":4989217,"vw":17.068203},{"c":16.91,"h":17.245,"l":16.86,"n":38247,"o":17.12,"t":"2025-10-03T04:00:00Z","v":5870770,"vw":16.93993},{"c":16.62,"h":17.02,"l":16.565,"n":49447,"o":16.99,"t":"2025-10-06T04:00:00Z","v":7509376,"vw":16.663214},{"c":16.43,"h":16.71,"l":16.41,"n":33305,"o":16.66,"t":"2025-10-07T04:00:00Z","v":4911112,"vw":16.477442},{"c":16.25,"h":16.49,"l":16.2,"n":31319,"o":16.42,"t":"2025-10-08T04:00:00Z","v":5381833,"vw":16.301854},{"c":16.19,"h":16.39,"l":16.1,"n":34038,"o":16.31,"t":"2025-10-09T04:00:00Z","v":4693174,"vw":16.183299},{"c":15.82,"h":16.24,"l":15.795,"n":38540,"o":16.17,"t":"2025-10-10T04:00:00Z","v":8239853,"vw":15.884383},{"c":16.26,"h":16.295,"l":15.88,"n":38736,"o":16.05,"t":"2025-10-13T04:00:00Z","v":6548038,"vw":16.192487},{"c":16.38,"h":16.46,"l":15.95,"n":34589,"o":16.02,"t":"2025-10-14T04:00:00Z","v":6397259,"vw":16.32898},{"c":16.57,"h":16.67,"l":16.41,"n":38728,"o":16.45,"t":"2025-10-15T04:00:00Z","v":6657636,"vw":16.548292},{"c":16.19,"h":16.61,"l":16.095,"n":36384,"o":16.59,"t":"2025-10-16T04:00:00Z","v":5093825,"vw":16.290138},{"c":16.28,"h":16.405,"l":16.12,"n":34643,"o":16.16,"t":"2025-10-17T04:00:00Z","v":4891136,"vw":16.290705},{"c":16.49,"h":16.5,"l":16.28,"n":26389,"o":16.36,"t":"2025-10-20T04:00:00Z","v":4483397,"vw":16.410226},{"c":16.65,"h":16.83,"l":16.475,"n":31508,"o":16.52,"t":"2025-10-21T04:00:00Z","v":6140576,"vw":16.693094},{"c":16.8,"h":17.05,"l":16.6,"n":33903,"o":16.67,"t":"2025-10-22T04:00:00Z","v":5351792,"vw":16.830315},{"c":16.63,"h":16.83,"l":16.61,"n":29420,"o":16.78,"t":"2025-10-23T04:00:00Z","v":5764739,"vw":16.675279},{"c":16.49,"h":16.79,"l":16.47,"n":25909,"o":16.69,"t":"2025-10-24T04:00:00Z","v":4405150,"vw":16.555932},{"c":16.64,"h":16.92,"l":16.52,"n":40797,"o":16.55,"t":"2025-10-27T04:00:00Z","v":8731051,"vw":16.689204},{"c":16.31,"h":16.62,"l":16.21,"n":31837,"o":16.58,"t":"2025-10-28T04:00:00Z","v":5951404,"vw":16.371768},{"c":16.31,"h":16.505,"l":16.12,"n":42267,"o":16.22,"t":"2025-10-29T04:00:00Z","v":6911183,"vw":16.349882},{"c":16.08,"h":16.45,"l":16.065,"n":39289,"o":16.24,"t":"2025-10-30T04:00:00Z","v":6797122,"vw":16.236808},{"c":16.02,"h":16.07,"l":15.61,"n":48158,"o":16.05,"t":"2025-10-31T04:00:00Z","v":10790691,"vw":15.992301},{"c":16.13,"h":16.18,"l":15.79,"n":43811,"o":15.94,"t":"2025-11-03T05:00:00Z","v":8161712,"vw":16.079942},{"c":16.05,"h":16.205,"l":15.88,"n":51750,"o":15.975,"t":"2025-11-04T05:00:00Z","v":12376102,"vw":16.018208},{"c":16.21,"h":16.465,"l":16.025,"n":57763,"o":16.065,"t":"2025-11-05T05:00:00Z","v":15014944,"vw":16.264421},{"c":17.32,"h":17.4,"l":16.62,"n":95747,"o":16.9,"t":"2025-11-06T05:00:00Z","v":25709871,"vw":17.198031},{"c":17.84,"h":18.14,"l":17.2624,"n":79575,"o":17.465,"t":"2025-11-07T05:00:00Z","v":14670541,"vw":17.775848},{"c":18.18,"h":18.23,"l":17.755,"n":45652,"o":18.03,"t":"2025-11-10T05:00:00Z","v":15282387,"vw":18.100717},{"c":17.95,"h":18.16,"l":17.775,"n":43326,"o":18,"t":"2025-11-11T05:00:00Z","v":11696071,"vw":17.963098},{"c":18.06,"h":18.23,"l":17.88,"n":41885,"o":17.92,"t":"2025-11-12T05:00:00Z","v":7687973,"vw":18.097161},{"c":17.57,"h":18.03,"l":17.455,"n":52581,"o":17.965,"t":"2025-11-13T05:00:00Z","v":9418821,"vw":17.634606},{"c":17.59,"h":17.62,"l":17.4,"n":42587,"o":17.575,"t":"2025-11-14T05:00:00Z","v":6411208,"vw":17.553453},{"c":17.23,"h":17.61,"l":17.125,"n":32515,"o":17.57,"t":"2025-11-17T05:00:00Z","v":5387828,"vw":17.308818},{"c":17.2,"h":17.345,"l":17.09,"n":34987,"o":17.16,"t":"2025-11-18T05:00:00Z","v":5016690,"vw":17.218777},{"c":17,"h":17.27,"l":16.925,"n":44247,"o":17.15,"t":"2025-11-19T05:00:00Z","v":6539278,"vw":17.016963},{"c":16.81,"h":17.2556,"l":16.77,"n":46411,"o":17.11,"t":"2025-11-20T05:00:00Z","v":7090589,"vw":16.938105},{"c":17.42,"h":17.535,"l":16.84,"n":50171,"o":16.85,"t":"2025-11-21T05:00:00Z","v":8469169,"vw":17.351719},{"c":17.33,"h":17.49,"l":17.25,"n":34973,"o":17.44,"t":"2025-11-24T05:00:00Z","v":6464396,"vw":17.341762},{"c":17.79,"h":17.93,"l":17.39,"n":44848,"o":17.42,"t":"2025-11-25T05:00:00Z","v":8328684,"vw":17.769711},{"c":17.74,"h":17.92,"l":17.71,"n":32645,"o":17.8,"t":"2025-11-26T05:00:00Z","v":4808285,"vw":17.789112},{"c":17.63,"h":17.87,"l":17.58,"n":22196,"o":17.72,"t":"2025-11-28T05:00:00Z","v":4331520,"vw":17.665905},{"c":17.55,"h":17.77,"l":17.44,"n":38686,"o":17.49,"t":"2025-12-01T05:00:00Z","v":6589394,"vw":17.575142},{"c":17.53,"h":17.58,"l":17.38,"n":37086,"o":17.56,"t":"2025-12-02T05:00:00Z","v":9259382,"vw":17.503922},{"c":17.66,"h":17.69,"l":17.45,"n":33413,"o":17.53,"t":"2025-12-03T05:00:00Z","v":5598267,"vw":17.584309},{"c":17.16,"h":17.675,"l":17.09,"n":39163,"o":17.64,"t":"2025-12-04T05:00:00Z","v":5726258,"vw":17.238862},{"c":17.26,"h":17.42,"l":17.11,"n":28552,"o":17.16,"t":"2025-12-05T05:00:00Z","v":8610761,"vw":17.27776},{"c":17.1,"h":17.34,"l":17.0445,"n":34535,"o":17.29,"t":"2025-12-08T05:00:00Z","v":6584291,"vw":17.119},{"c":17.45,"h":17.49,"l":17.08,"n":35169,"o":17.16,"t":"2025-12-09T05:00:00Z","v":9218784,"vw":17.389984},{"c":17.83,"h":18.035,"l":17.43,"n":51081,"o":17.43,"t":"2025-12-10T05:00:00Z","v":9972599,"vw":17.77882},{"c":18.13,"h":18.34,"l":17.76,"n":52411,"o":17.82,"t":"2025-12-11T05:00:00Z","v":9806844,"vw":18.181417},{"c":18.36,"h":18.51,"l":18.2,"n":49288,"o":18.28,"t":"2025-12-12T05:00:00Z","v":9417025,"vw":18.380674},{"c":18.64,"h":18.67,"l":18.2,"n":41419,"o":18.46,"t":"2025-12-15T05:00:00Z","v":8942270,"vw":18.509695},{"c":18.29,"h":18.6,"l":18.175,"n":44867,"o":18.55,"t":"2025-12-16T05:00:00Z","v":6302305,"vw":18.295295},{"c":18.57,"h":18.66,"l":18.25,"n":45116,"o":18.32,"t":"2025-12-17T05:00:00Z","v":7170156,"vw":18.563072},{"c":18.46,"h":18.72,"l":18.37,"n":40472,"o":18.66,"t":"2025-12-18T05:00:00Z","v":8280213,"vw":18.491185},{"c":18.51,"h":18.64,"l":18.225,"n":44277,"o":18.49,"t":"2025-12-19T05:00:00Z","v":14790708,"vw":18.486738},{"c":18.63,"h":18.68,"l":18.41,"n":33079,"o":18.54,"t":"2025-12-22T05:00:00Z","v":4527172,"vw":18.573057},{"c":18.36,"h":18.69,"l":18.33,"n":31592,"o":18.64,"t":"2025-12-23T05:00:00Z","v":4897552,"vw":18.401243},{"c":18.52,"h":18.54,"l":18.32,"n":15763,"o":18.36,"t":"2025-12-24T05:00:00Z","v":3159881,"vw":18.482799},{"c":18.44,"h":18.535,"l":18.3,"n":22795,"o":18.43,"t":"2025-12-26T05:00:00Z","v":4171859,"vw":18.407523},{"c":18.39,"h":18.49,"l":18.26,"n":26555,"o":18.48,"t":"2025-12-29T05:00:00Z","v":4219386,"vw":18.360007},{"c":18.29,"h":18.46,"l":18.24,"n":22645,"o":18.38,"t":"2025-12-30T05:00:00Z","v":3518075,"vw":18.296185},{"c":17.73,"h":17.96,"l":17.71,"n":26762,"o":17.9,"t":"2025-12-31T05:00:00Z","v":5341110,"vw":17.792892},{"c":18.16,"h":18.245,"l":17.63,"n":32026,"o":17.75,"t":"2026-01-02T05:00:00Z","v":6526511,"vw":18.071178},{"c":18.12,"h":18.27,"l":17.93,"n":39017,"o":18.14,"t":"2026-01-05T05:00:00Z","v":9227051,"vw":18.157186},{"c":18.26,"h":18.3,"l":17.905,"n":41172,"o":18.17,"t":"2026-01-06T05:00:00Z","v":6619874,"vw":18.179929},{"c":17.79,"h":18.28,"l":17.76,"n":44962,"o":18.24,"t":"2026-01-07T05:00:00Z","v":7258212,"vw":17.855879},{"c":18.21,"h":18.325,"l":17.76,"n":42370,"o":17.79,"t":"2026-01-08T05:00:00Z","v":7036305,"vw":18.189744},{"c":18.44,"h":18.65,"l":18.28,"n":34397,"o":18.33,"t":"2026-01-09T05:00:00Z","v":5632561,"vw":18.475031},{"c":18.34,"h":18.54,"l":18.205,"n":38920,"o":18.54,"t":"2026-01-12T05:00:00Z","v":5104976,"vw":18.309693},{"c":18.51,"h":18.68,"l":18.32,"n":36493,"o":18.45,"t":"2026-01-13T05:00:00Z","v":6701958,"vw":18.489665},{"c":18.22,"h":18.578,"l":17.99,"n":39971,"o":18.51,"t":"2026-01-14T05:00:00Z","v":6081487,"vw":18.165579},{"c":18.47,"h":18.635,"l":18.26,"n":35169,"o":18.28,"t":"2026-01-15T05:00:00Z","v":9637225,"vw":18.496267},{"c":18.59,"h":18.605,"l":18.18,"n":34696,"o":18.42,"t":"2026-01-16T05:00:00Z","v":5420077,"vw":18.492011},{"c":18.24,"h":18.44,"l":18.15,"n":43865,"o":18.39,"t":"2026-01-20T05:00:00Z","v":7762201,"vw":18.261325},{"c":18.68,"h":18.81,"l":18.33,"n":42248,"o":18.33,"t":"2026-01-21T05:00:00Z","v":8410636,"vw":18.656979},{"c":18.81,"h":19.3,"l":18.77,"n":50626,"o":18.89,"t":"2026-01-22T05:00:00Z","v":8982592,"vw":18.974925},{"c":18.7,"h":18.78,"l":18.545,"n":37827,"o":18.74,"t":"2026-01-23T05:00:00Z","v":7678507,"vw":18.667861},{"c":18.73,"h":18.81,"l":18.535,"n":39177,"o":18.7,"t":"2026-01-26T05:00:00Z","v":7403071,"vw":18.685576},{"c":18.58,"h":18.73,"l":18.355,"n":45497,"o":18.73,"t":"2026-01-27T05:00:00Z","v":7555091,"vw":18.532813},{"c":18.44,"h":18.82,"l":18.37,"n":62237,"o":18.62,"t":"2026-01-28T05:00:00Z","v":14095916,"vw":18.614768},{"c":18.66,"h":18.71,"l":18.415,"n":45969,"o":18.59,"t":"2026-01-29T05:00:00Z","v":10867949,"vw":18.610116},{"c":18.53,"h":18.66,"l":18.42,"n":42716,"o":18.55,"t":"2026-01-30T05:00:00Z","v":17358755,"vw":18.528195},{"c":18.67,"h":18.845,"l":18.54,"n":40647,"o":18.68,"t":"2026-02-02T05:00:00Z","v":7094457,"vw":18.716153},{"c":18.87,"h":19.015,"l":18.61,"n":48566,"o":18.72,"t":"2026-02-03T05:00:00Z","v":8953625,"vw":18.867658},{"c":19.31,"h":19.395,"l":18.975,"n":50988,"o":19.04,"t":"2026-02-04T05:00:00Z","v":11617474,"vw":19.277695},{"c":19,"h":19.31,"l":18.765,"n":59518,"o":19.24,"t":"2026-02-05T05:00:00Z","v":8706769,"vw":18.972109},{"c":19.35,"h":19.435,"l":19.04,"n":42882,"o":19.11,"t":"2026-02-06T05:00:00Z","v":5912238,"vw":19.300501},{"c":19.54,"h":19.58,"l":19.21,"n":32249,"o":19.33,"t":"2026-02-09T05:00:00Z","v":4522997,"vw":19.473005},{"c":19.93,"h":19.96,"l":19.4925,"n":40019,"o":19.61,"t":"2026-02-10T05:00:00Z","v":6115324,"vw":19.787263},{"c":19.96,"h":20.14,"l":19.87,"n":40205,"o":19.93,"t":"2026-02-11T05:00:00Z","v":6924280,"vw":19.972983},{"c":19.54,"h":20.33,"l":19.27,"n":64401,"o":20.07,"t":"2026-02-12T05:00:00Z","v":10699982,"vw":19.612342},{"c":19.89,"h":20.01,"l":19.43,"n":54641,"o":19.55,"t":"2026-02-13T05:00:00Z","v":6500651,"vw":19.856499},{"c":20.01,"h":20.15,"l":19.71,"n":55256,"o":20.02,"t":"2026-02-17T05:00:00Z","v":9166481,"vw":19.988139},{"c":20.26,"h":20.37,"l":19.8,"n":59427,"o":19.81,"t":"2026-02-18T05:00:00Z","v":12312972,"vw":20.198324},{"c":20.07,"h":21,"l":19.91,"n":95131,"o":20.81,"t":"2026-02-19T05:00:00Z","v":14849853,"vw":20.183377},{"c":20.4,"h":20.5066,"l":19.93,"n":67060,"o":20.09,"t":"2026-02-20T05:00:00Z","v":17518888,"vw":20.346358},{"c":19.76,"h":20.55,"l":19.425,"n":59871,"o":20.41,"t":"2026-02-23T05:00:00Z","v":8451650,"vw":19.738513},{"c":19.89,"h":19.93,"l":19.49,"n":50167,"o":19.77,"t":"2026-02-24T05:00:00Z","v":8462158,"vw":19.812787},{"c":19.71,"h":20.02,"l":19.615,"n":36072,"o":20.02,"t":"2026-02-25T05:00:00Z","v":5110505,"vw":19.72935},{"c":20.3,"h":20.35,"l":19.79,"n":46964,"o":19.87,"t":"2026-02-26T05:00:00Z","v":7722437,"vw":20.213028},{"c":19.59,"h":20.1388,"l":19.44,"n":63605,"o":20.1,"t":"2026-02-27T05:00:00Z","v":11340348,"vw":19.728991},{"c":19.7,"h":19.825,"l":18.985,"n":54521,"o":19.31,"t":"2026-03-02T05:00:00Z","v":9946297,"vw":19.590071},{"c":19.6,"h":19.7,"l":19.045,"n":54463,"o":19.275,"t":"2026-03-03T05:00:00Z","v":7659857,"vw":19.458422},{"c":20.12,"h":20.185,"l":19.8325,"n":57703,"o":19.9,"t":"2026-03-04T05:00:00Z","v":10898142,"vw":20.081637},{"c":19.96,"h":20.09,"l":19.7,"n":55148,"o":19.92,"t":"2026-03-05T05:00:00Z","v":14204036,"vw":19.912353},{"c":19.23,"h":19.63,"l":18.975,"n":60524,"o":19.505,"t":"2026-03-06T05:00:00Z","v":11498022,"vw":19.168763},{"c":19.16,"h":19.205,"l":18.4,"n":67804,"o":18.91,"t":"2026-03-09T04:00:00Z","v":11739233,"vw":18.869305},{"c":19.25,"h":19.64,"l":18.95,"n":54159,"o":19.13,"t":"2026-03-10T04:00:00Z","v":9146457,"vw":19.313533},{"c":19.19,"h":19.3499,"l":19.05,"n":42415,"o":19.16,"t":"2026-03-11T04:00:00Z","v":7524992,"vw":19.207498},{"c":18.7,"h":18.99,"l":18.67,"n":51658,"o":18.89,"t":"2026-03-12T04:00:00Z","v":7887872,"vw":18.810478},{"c":18.51,"h":18.99,"l":18.42,"n":41813,"o":18.875,"t":"2026-03-13T04:00:00Z","v":7360060,"vw":18.572913},{"c":18.71,"h":18.995,"l":18.69,"n":46241,"o":18.75,"t":"2026-03-16T04:00:00Z","v":6814104,"vw":18.808142},{"c":18.8,"h":19.05,"l":18.75,"n":43297,"o":18.88,"t":"2026-03-17T04:00:00Z","v":10756956,"vw":18.842852},{"c":19.07,"h":19.31,"l":18.71,"n":54380,"o":18.77,"t":"2026-03-18T04:00:00Z","v":8680901,"vw":19.058964},{"c":19.1,"h":19.18,"l":18.8301,"n":56499,"o":19.01,"t":"2026-03-19T04:00:00Z","v":8033495,"vw":19.01692},{"c":18.6,"h":19.075,"l":18.52,"n":43025,"o":19.02,"t":"2026-03-20T04:00:00Z","v":9363774,"vw":18.724992},{"c":19.14,"h":19.41,"l":18.96,"n":56798,"o":19.055,"t":"2026-03-23T04:00:00Z","v":11787778,"vw":19.206976},{"c":18.97,"h":19.3,"l":18.86,"n":44790,"o":18.97,"t":"2026-03-24T04:00:00Z","v":6752947,"vw":19.070577},{"c":19.48,"h":19.51,"l":19.12,"n":56061,"o":19.21,"t":"2026-03-25T04:00:00Z","v":9000017,"vw":19.372025},{"c":19.42,"h":19.965,"l":19.35,"n":51741,"o":19.48,"t":"2026-03-26T04:00:00Z","v":9343489,"vw":19.607022},{"c":18.84,"h":19.295,"l":18.77,"n":42308,"o":19.29,"t":"2026-03-27T04:00:00Z","v":8160519,"vw":18.929939},{"c":18.96,"h":19.115,"l":18.835,"n":50246,"o":19.055,"t":"2026-03-30T04:00:00Z","v":6118699,"vw":18.958378},{"c":19.16,"h":19.39,"l":18.9,"n":62263,"o":19.08,"t":"2026-03-31T04:00:00Z","v":10727708,"vw":19.127727},{"c":19.1,"h":19.37,"l":19.015,"n":57315,"o":19.365,"t":"2026-04-01T04:00:00Z","v":11319177,"vw":19.153865},{"c":19.14,"h":19.26,"l":18.755,"n":46047,"o":18.94,"t":"2026-04-02T04:00:00Z","v":8196049,"vw":19.073359},{"c":19.23,"h":19.265,"l":18.96,"n":36492,"o":19.13,"t":"2026-04-06T04:00:00Z","v":7264162,"vw":19.162804},{"c":19.09,"h":19.46,"l":19.05,"n":56813,"o":19.115,"t":"2026-04-07T04:00:00Z","v":12706061,"vw":19.21656},{"c":19.71,"h":19.895,"l":19.59,"n":59690,"o":19.735,"t":"2026-04-08T04:00:00Z","v":10961925,"vw":19.718656},{"c":19.91,"h":20.165,"l":19.64,"n":53671,"o":19.76,"t":"2026-04-09T04:00:00Z","v":11801154,"vw":19.933603},{"c":20.14,"h":20.24,"l":19.9,"n":41210,"o":19.93,"t":"2026-04-10T04:00:00Z","v":8529024,"vw":20.138505},{"c":20.27,"h":20.28,"l":19.77,"n":39585,"o":20.115,"t":"2026-04-13T04:00:00Z","v":6817580,"vw":20.110843},{"c":20.91,"h":20.94,"l":20.14,"n":64008,"o":20.2,"t":"2026-04-14T04:00:00Z","v":13560412,"vw":20.741303},{"c":20.69,"h":20.88,"l":20.305,"n":57115,"o":20.84,"t":"2026-04-15T04:00:00Z","v":12493477,"vw":20.60017},{"c":20.57,"h":20.81,"l":20.5,"n":38127,"o":20.57,"t":"2026-04-16T04:00:00Z","v":7151872,"vw":20.587127},{"c":21.12,"h":21.18,"l":20.745,"n":40841,"o":20.9,"t":"2026-04-17T04:00:00Z","v":5804290,"vw":21.06792},{"c":21.29,"h":21.32,"l":20.92,"n":33176,"o":21.04,"t":"2026-04-20T04:00:00Z","v":4517920,"vw":21.232321},{"c":21.12,"h":21.545,"l":21.045,"n":37994,"o":21.41,"t":"2026-04-21T04:00:00Z","v":5504811,"vw":21.202641},{"c":20.85,"h":21.33,"l":20.77,"n":33568,"o":21.33,"t":"2026-04-22T04:00:00Z","v":5110155,"vw":20.957196},{"c":21.07,"h":21.17,"l":20.84,"n":34419,"o":20.97,"t":"2026-04-23T04:00:00Z","v":5713664,"vw":21.057331},{"c":20.9,"h":21.22,"l":20.84,"n":28880,"o":21.07,"t":"2026-04-24T04:00:00Z","v":4510626,"vw":20.950368},{"c":20.88,"h":21.11,"l":20.835,"n":43800,"o":20.975,"t":"2026-04-27T04:00:00Z","v":6878391,"vw":20.944809},{"c":20.94,"h":21.075,"l":20.705,"n":43911,"o":20.89,"t":"2026-04-28T04:00:00Z","v":7305618,"vw":20.850655},{"c":21.06,"h":21.09,"l":20.82,"n":44711,"o":20.85,"t":"2026-04-29T04:00:00Z","v":9008151,"vw":20.978643},{"c":21.13,"h":21.315,"l":21.03,"n":39956,"o":21.12,"t":"2026-04-30T04:00:00Z","v":8953825,"vw":21.161149},{"c":21.13,"h":21.325,"l":21.1,"n":36230,"o":21.14,"t":"2026-05-01T04:00:00Z","v":4687289,"vw":21.192649},{"c":20.86,"h":21.195,"l":20.825,"n":35103,"o":21,"t":"2026-05-04T04:00:00Z","v":4734135,"vw":20.924147},{"c":21.31,"h":21.415,"l":20.98,"n":41265,"o":21,"t":"2026-05-05T04:00:00Z","v":7195378,"vw":21.297091},{"c":21.68,"h":21.98,"l":21.595,"n":55242,"o":21.63,"t":"2026-05-06T04:00:00Z","v":11129478,"vw":21.771208},{"c":21.67,"h":22.36,"l":21.555,"n":77147,"o":22.16,"t":"2026-05-07T04:00:00Z","v":13850279,"vw":21.778276},{"c":22.27,"h":22.285,"l":21.835,"n":42311,"o":21.88,"t":"2026-05-08T04:00:00Z","v":6436223,"vw":22.13528},{"c":21.78,"h":22.39,"l":21.73,"n":36753,"o":22.3,"t":"2026-05-11T04:00:00Z","v":8780812,"vw":21.820154},{"c":21.76,"h":21.94,"l":21.56,"n":40106,"o":21.935,"t":"2026-05-12T04:00:00Z","v":8726435,"vw":21.746405},{"c":21.56,"h":21.835,"l":21.52,"n":40749,"o":21.71,"t":"2026-05-13T04:00:00Z","v":8265395,"vw":21.600609},{"c":21.54,"h":21.96,"l":21.5,"n":40911,"o":21.71,"t":"2026-05-14T04:00:00Z","v":7456702,"vw":21.662694},{"c":21.38,"h":21.43,"l":21.135,"n":48565,"o":21.38,"t":"2026-05-15T04:00:00Z","v":11014102,"vw":21.327372},{"c":21.87,"h":22.05,"l":21.47,"n":56665,"o":21.47,"t":"2026-05-18T04:00:00Z","v":9234432,"vw":21.889631},{"c":21.79,"h":21.99,"l":21.39,"n":56504,"o":21.965,"t":"2026-05-19T04:00:00Z","v":8766634,"vw":21.778509},{"c":22.3,"h":22.33,"l":21.675,"n":51767,"o":21.79,"t":"2026-05-20T04:00:00Z","v":8225859,"vw":22.1676},{"c":22.41,"h":22.48,"l":21.97,"n":39041,"o":22.13,"t":"2026-05-21T04:00:00Z","v":7572793,"vw":22.337299},{"c":22.38,"h":22.475,"l":22.26,"n":39697,"o":22.39,"t":"2026-05-22T04:00:00Z","v":7644036,"vw":22.395822},{"c":23.11,"h":23.17,"l":22.47,"n":45171,"o":22.52,"t":"2026-05-26T04:00:00Z","v":8959927,"vw":23.018373},{"c":23.48,"h":23.5375,"l":23.25,"n":56521,"o":23.358,"t":"2026-05-27T04:00:00Z","v":7839729,"vw":23.451676},{"c":23.28,"h":23.52,"l":23.125,"n":46483,"o":23.52,"t":"2026-05-28T04:00:00Z","v":6290672,"vw":23.348523},{"c":22.98,"h":23.378,"l":22.86,"n":48080,"o":23.102,"t":"2026-05-29T04:00:00Z","v":8806381,"vw":23.035173},{"c":23.18,"h":23.315,"l":22.78,"n":43018,"o":22.89,"t":"2026-06-01T04:00:00Z","v":5997656,"vw":23.149652},{"c":23.65,"h":23.79,"l":23.16,"n":50685,"o":23.24,"t":"2026-06-02T04:00:00Z","v":8099788,"vw":23.57691},{"c":23.85,"h":24.07,"l":23.41,"n":58234,"o":23.465,"t":"2026-06-03T04:00:00Z","v":11440860,"vw":23.879981},{"c":24.45,"h":24.48,"l":23.95,"n":47535,"o":24.07,"t":"2026-06-04T04:00:00Z","v":7828345,"vw":24.358882},{"c":24.62,"h":24.775,"l":24.35,"n":56193,"o":24.47,"t":"2026-06-05T04:00:00Z","v":9228835,"vw":24.670509},{"c":24.44,"h":24.9,"l":24.195,"n":46178,"o":24.69,"t":"2026-06-08T04:00:00Z","v":6417677,"vw":24.464171},{"c":24.47,"h":24.8,"l":24.175,"n":72357,"o":24.71,"t":"2026-06-09T04:00:00Z","v":13534705,"vw":24.43393},{"c":23.95,"h":24.595,"l":23.94,"n":63424,"o":24.47,"t":"2026-06-10T04:00:00Z","v":10977894,"vw":24.2218},{"c":24.34,"h":24.54,"l":23.93,"n":70985,"o":23.95,"t":"2026-06-11T04:00:00Z","v":12883531,"vw":24.368922},{"c":24.89,"h":24.89,"l":24.49,"n":49799,"o":24.63,"t":"2026-06-12T04:00:00Z","v":7728733,"vw":24.757934},{"c":24.81,"h":25.29,"l":24.655,"n":51678,"o":25.08,"t":"2026-06-15T04:00:00Z","v":11071979,"vw":24.835722},{"c":24.9,"h":24.98,"l":24.59,"n":51095,"o":24.87,"t":"2026-06-16T04:00:00Z","v":11725682,"vw":24.890156},{"c":24.62,"h":25.195,"l":24.555,"n":53597,"o":24.86,"t":"2026-06-17T04:00:00Z","v":12823730,"vw":24.802336},{"c":25.01,"h":25.36,"l":24.825,"n":46836,"o":24.98,"t":"2026-06-18T04:00:00Z","v":15920397,"vw":25.047847},{"c":25.13,"h":25.41,"l":24.99,"n":41304,"o":25.12,"t":"2026-06-22T04:00:00Z","v":7430795,"vw":25.201255},{"c":24.82,"h":25.315,"l":24.7707,"n":42482,"o":24.86,"t":"2026-06-23T04:00:00Z","v":6347939,"vw":24.927656},{"c":24.58,"h":25.13,"l":24.34,"n":67159,"o":25.13,"t":"2026-06-24T04:00:00Z","v":12324897,"vw":24.54876},{"c":24.98,"h":25.03,"l":24.615,"n":54001,"o":24.86,"t":"2026-06-25T04:00:00Z","v":8848418,"vw":24.845389},{"c":25.06,"h":25.105,"l":24.73,"n":41814,"o":24.93,"t":"2026-06-26T04:00:00Z","v":9549537,"vw":25.003003},{"c":24.92,"h":25.17,"l":24.78,"n":48587,"o":24.7873,"t":"2026-06-29T04:00:00Z","v":9106411,"vw":24.908131},{"c":23.71,"h":24.055,"l":23.615,"n":62337,"o":24,"t":"2026-06-30T04:00:00Z","v":12484977,"vw":23.807258},{"c":23.35,"h":23.64,"l":22.92,"n":79058,"o":23.455,"t":"2026-07-01T04:00:00Z","v":17417693,"vw":23.195951},{"c":23.35,"h":23.51,"l":23.22,"n":49131,"o":23.51,"t":"2026-07-02T04:00:00Z","v":7479794,"vw":23.346392},{"c":23.25,"h":23.5,"l":23.18,"n":51762,"o":23.445,"t":"2026-07-06T04:00:00Z","v":9476081,"vw":23.321551},{"c":23.35,"h":23.56,"l":22.925,"n":61892,"o":23.508,"t":"2026-07-07T04:00:00Z","v":14038488,"vw":23.371575},{"c":22.76,"h":23.42,"l":22.635,"n":46616,"o":23.42,"t":"2026-07-08T04:00:00Z","v":6761090,"vw":22.856648},{"c":23.16,"h":23.445,"l":22.92,"n":37934,"o":22.92,"t":"2026-07-09T04:00:00Z","v":6594976,"vw":23.195471},{"c":23.18,"h":23.325,"l":23.005,"n":46730,"o":23.12,"t":"2026-07-10T04:00:00Z","v":8995144,"vw":23.154529},{"c":23.07,"h":23.34,"l":22.985,"n":44501,"o":23.17,"t":"2026-07-13T04:00:00Z","v":8578009,"vw":23.091822},{"c":23.38,"h":23.43,"l":23.1,"n":38876,"o":23.31,"t":"2026-07-14T04:00:00Z","v":7473717,"vw":23.301234},{"c":23.8,"h":23.85,"l":23.27,"n":60883,"o":23.27,"t":"2026-07-15T04:00:00Z","v":13476561,"vw":23.744792},{"c":23.67,"h":24.105,"l":23.6,"n":45424,"o":23.75,"t":"2026-07-16T04:00:00Z","v":7560740,"vw":23.741935},{"c":23.94,"h":23.96,"l":23.42,"n":43759,"o":23.62,"t":"2026-07-17T04:00:00Z","v":8675032,"vw":23.81015},{"c":24.06,"h":24.158,"l":23.895,"n":37303,"o":23.95,"t":"2026-07-20T04:00:00Z","v":6476978,"vw":24.040013},{"c":24.44,"h":24.48,"l":23.83,"n":39667,"o":24.17,"t":"2026-07-21T04:00:00Z","v":6365989,"vw":24.313541},{"c":24.5,"h":24.66,"l":24.3,"n":46470,"o":24.45,"t":"2026-07-22T04:00:00Z","v":8391136,"vw":24.511962},{"c":23.96,"h":24.62,"l":23.885,"n":59124,"o":24.48,"t":"2026-07-23T04:00:00Z","v":10701700,"vw":24.075642},{"c":24.5,"h":24.735,"l":23.99,"n":53028,"o":24.06,"t":"2026-07-24T04:00:00Z","v":8136050,"vw":24.51437},{"c":24.97,"h":25.005,"l":24.55,"n":51033,"o":24.55,"t":"2026-07-27T04:00:00Z","v":8199331,"vw":24.91118},{"c":25.47,"h":25.49,"l":24.465,"n":66711,"o":24.98,"t":"2026-07-28T04:00:00Z","v":12265062,"vw":25.128985},{"c":25.54,"h":25.69,"l":25.28,"n":62917,"o":25.47,"t":"2026-07-29T04:00:00Z","v":9771183,"vw":25.518095},{"c":25.09,"h":25.71,"l":24.785,"n":63700,"o":25.68,"t":"2026-07-30T04:00:00Z","v":8725538,"vw":25.046662},{"c":25.13,"h":25.39,"l":25.01,"n":53670,"o":25.33,"t":"2026-07-31T04:00:00Z","v":10037727,"vw":25.170991},{"c":25.09,"h":25.505,"l":24.9426,"n":60432,"o":25.125,"t":"2026-08-03T04:00:00Z","v":9779995,"vw":25.119938},{"c":24.98,"h":25.22,"l":24.855,"n":56317,"o":25.02,"t":"2026-08-04T04:00:00Z","v":9564748,"vw":25.057847},{"c":25.13,"h":25.33,"l":24.7808,"n":59752,"o":24.9,"t":"2026-08-05T04:00:00Z","v":10235772,"vw":25.165033},{"c":23.38,"h":24.03,"l":23.24,"n":103493,"o":23.74,"t":"2026-08-06T04:00:00Z","v":20293625,"vw":23.499015},{"c":23.29,"h":23.65,"l":23.2,"n":59501,"o":23.295,"t":"2026-08-07T04:00:00Z","v":10609055,"vw":23.405636},{"c":22.67,"h":23.28,"l":22.53,"n":81585,"o":23.24,"t":"2026-08-10T04:00:00Z","v":13304058,"vw":22.667909},{"c":22.29,"h":22.86,"l":22.28,"n":80865,"o":22.76,"t":"2026-08-11T04:00:00Z","v":14371921,"vw":22.43317},{"c":22.8,"h":22.855,"l":22.44,"n":54891,"o":22.75,"t":"2026-08-12T04:00:00Z","v":9622537,"vw":22.745613},{"c":22.75,"h":23.16,"l":22.685,"n":45179,"o":23.035,"t":"2026-08-13T04:00:00Z","v":9810834,"vw":22.779791},{"c":22.9,"h":23.05,"l":22.675,"n":41693,"o":22.76,"t":"2026-08-14T04:00:00Z","v":6351281,"vw":22.905945},{"c":22.81,"h":22.865,"l":22.55,"n":41058,"o":22.82,"t":"2026-08-17T04:00:00Z","v":6129353,"vw":22.73866},{"c":22.92,"h":23.17,"l":22.75,"n":44771,"o":22.87,"t":"2026-08-18T04:00:00Z","v":6314599,"vw":22.992719},{"c":23.15,"h":23.415,"l":22.96,"n":56087,"o":22.96,"t":"2026-08-19T04:00:00Z","v":11578911,"vw":23.194219},{"c":23.09,"h":23.24,"l":22.95,"n":46651,"o":23.11,"t":"2026-08-20T04:00:00Z","v":9738240,"vw":23.12673},{"c":23.21,"h":23.29,"l":22.86,"n":42294,"o":23.2,"t":"2026-08-21T04:00:00Z","v":10553788,"vw":23.159726},{"c":23.19,"h":23.4,"l":22.995,"n":41993,"o":23.165,"t":"2026-08-24T04:00:00Z","v":7734077,"vw":23.163213},{"c":23,"h":23.29,"l":22.945,"n":44512,"o":23.29,"t":"2026-08-25T04:00:00Z","v":8010007,"vw":23.036976},{"c":22.43,"h":22.99,"l":22.42,"n":61005,"o":22.99,"t":"2026-08-26T04:00:00Z","v":9275756,"vw":22.50153},{"c":22.34,"h":22.54,"l":22.245,"n":43302,"o":22.26,"t":"2026-08-27T04:00:00Z","v":8087504,"vw":22.387513},{"c":22.28,"h":22.52,"l":22.24,"n":32173,"o":22.46,"t":"2026-08-28T04:00:00Z","v":4349675,"vw":22.307199},{"c":21.93,"h":22.36,"l":21.8,"n":37143,"o":22.36,"t":"2026-08-31T04:00:00Z","v":7040323,"vw":21.912072},{"c":21.64,"h":22.005,"l":21.51,"n":45752,"o":21.9,"t":"2026-09-01T04:00:00Z","v":6179695,"vw":21.667215},{"c":22.11,"h":22.2,"l":21.68,"n":48792,"o":21.68,"t":"2026-09-02T04:00:00Z","v":7450899,"vw":22.050323},{"c":21.99,"h":22.25,"l":21.96,"n":44124,"o":22.15,"t":"2026-09-03T04:00:00Z","v":6155427,"vw":22.055479},{"c":22.05,"h":22.18,"l":21.95,"n":38605,"o":21.98,"t":"2026-09-04T04:00:00Z","v":5246216,"vw":22.063166},{"c":22.07,"h":22.27,"l":21.955,"n":50042,"o":21.97,"t":"2026-09-08T04:00:00Z","v":12435559,"vw":22.061136},{"c":22.04,"h":22.06,"l":21.83,"n":42853,"o":21.95,"t":"2026-09-09T04:00:00Z","v":6348644,"vw":21.992743},{"c":22.14,"h":22.23,"l":21.935,"n":37371,"o":22.12,"t":"2026-09-10T04:00:00Z","v":6399364,"vw":22.09956},{"c":22.24,"h":22.54,"l":22.21,"n":39010,"o":22.39,"t":"2026-09-11T04:00:00Z","v":5700402,"vw":22.352451},{"c":22.365,"h":22.44,"l":22.085,"n":44281,"o":22.27,"t":"2026-09-14T04:00:00Z","v":6725292,"vw":22.303551},{"c":22.13,"h":22.5,"l":22.035,"n":47087,"o":22.43,"t":"2026-09-15T04:00:00Z","v":11632914,"vw":22.180964},{"c":21.76,"h":22.37,"l":21.53,"n":50294,"o":22.18,"t":"2026-09-16T04:00:00Z","v":8345489,"vw":21.893553},{"c":21.9,"h":22.09,"l":21.9,"n":44454,"o":21.93,"t":"2026-09-17T04:00:00Z","v":6885407,"vw":21.955525},{"c":21.84,"h":21.91,"l":21.71,"n":42575,"o":21.84,"t":"2026-09-18T04:00:00Z","v":21443457,"vw":21.83198},{"c":22.31,"h":22.35,"l":21.81,"n":48158,"o":21.92,"t":"2026-09-21T04:00:00Z","v":7577319,"vw":22.150883},{"c":22.28,"h":22.655,"l":22.14,"n":54275,"o":22.38,"t":"2026-09-22T04:00:00Z","v":9071182,"vw":22.327889},{"c":22.15,"h":22.395,"l":21.97,"n":37883,"o":22.11,"t":"2026-09-23T04:00:00Z","v":7207567,"vw":22.191125},{"c":22.21,"h":22.28,"l":21.96,"n":44302,"o":22.11,"t":"2026-09-24T04:00:00Z","v":7565001,"vw":22.182637},{"c":22.42,"h":22.46,"l":22.05,"n":41249,"o":22.24,"t":"2026-09-25T04:00:00Z","v":6225928,"vw":22.344009},{"c":22.66,"h":22.9,"l":22.355,"n":55106,"o":22.42,"t":"2026-09-28T04:00:00Z","v":9401044,"vw":22.674009},{"c":22.44,"h":22.88,"l":22.28,"n":43838,"o":22.68,"t":"2026-09-29T04:00:00Z","v":6103168,"vw":22.427929},{"c":22.39,"h":22.49,"l":22.18,"n":43658,"o":22.27,"t":"2026-09-30T04:00:00Z","v":10196503,"vw":22.36554},{"c":22.51,"h":22.61,"l":22.27,"n":52210,"o":22.44,"t":"2026-10-01T04:00:00Z","v":14022601,"vw":22.480882},{"c":22.56,"h":22.84,"l":22.49,"n":45779,"o":22.71,"t":"2026-10-02T04:00:00Z","v":7107589,"vw":22.577218},{"c":22.44,"h":22.535,"l":22.205,"n":53976,"o":22.505,"t":"2026-10-05T04:00:00Z","v":10854426,"vw":22.417294},{"c":22.48,"h":22.8101,"l":22.42,"n":45426,"o":22.58,"t":"2026-10-06T04:00:00Z","v":6625388,"vw":22.554257},{"c":22.24,"h":22.695,"l":22.215,"n":36918,"o":22.46,"t":"2026-10-07T04:00:00Z","v":4836074,"vw":22.353555},{"c":22.54,"h":22.72,"l":22.12,"n":42843,"o":22.2,"t":"2026-10-08T04:00:00Z","v":6250222,"vw":22.489233},{"c":22.65,"h":22.72,"l":22.45,"n":34171,"o":22.62,"t":"2026-10-09T04:00:00Z","v":5070805,"vw":22.628134},{"c":22.74,"h":22.895,"l":22.545,"n":36954,"o":22.71,"t":"2026-10-12T04:00:00Z","v":4315593,"vw":22.757621},{"c":23.22,"h":23.265,"l":22.535,"n":42555,"o":22.95,"t":"2026-10-13T04:00:00Z","v":8064551,"vw":23.098917},{"c":22.93,"h":23.28,"l":22.86,"n":57294,"o":23.22,"t":"2026-10-14T04:00:00Z","v":9244658,"vw":22.987813},{"c":23.85,"h":23.94,"l":23.085,"n":57636,"o":23.17,"t":"2026-10-15T04:00:00Z","v":9464708,"vw":23.696621},{"c":23.97,"h":24.83,"l":23.925,"n":70282,"o":23.96,"t":"2026-10-16T04:00:00Z","v":13127520,"vw":24.273398},{"c":24.19,"h":24.22,"l":23.9,"n":44797,"o":24.02,"t":"2026-10-19T04:00:00Z","v":5696646,"vw":24.139918},{"c":24.8,"h":24.98,"l":24.2401,"n":47798,"o":24.27,"t":"2026-10-20T04:00:00Z","v":10792765,"vw":24.798275},{"c":25.09,"h":25.265,"l":24.82,"n":54098,"o":24.9,"t":"2026-10-21T04:00:00Z","v":9258953,"vw":25.104279},{"c":24.87,"h":25.29,"l":24.59,"n":62510,"o":25.03,"t":"2026-10-22T04:00:00Z","v":9424589,"vw":24.849369}],"volatilityBars":[{"c":22.515,"h":22.515,"l":22.365,"n":1367,"o":22.44,"t":"2026-09-22T13:30:00Z","v":212157,"vw":22.453564},{"c":22.59,"h":22.59,"l":22.495,"n":1964,"o":22.51,"t":"2026-09-22T13:45:00Z","v":397457,"vw":22.549343},{"c":22.635,"h":22.655,"l":22.59,"n":1791,"o":22.595,"t":"2026-09-22T14:00:00Z","v":179013,"vw":22.614145},{"c":22.555,"h":22.635,"l":22.53,"n":1788,"o":22.635,"t":"2026-09-22T14:15:00Z","v":283280,"vw":22.557333},{"c":22.445,"h":22.555,"l":22.44,"n":2495,"o":22.555,"t":"2026-09-22T14:30:00Z","v":404491,"vw":22.491522},{"c":22.32,"h":22.4475,"l":22.3,"n":3141,"o":22.4475,"t":"2026-09-22T14:45:00Z","v":630983,"vw":22.363963},{"c":22.235,"h":22.325,"l":22.235,"n":2296,"o":22.315,"t":"2026-09-22T15:00:00Z","v":426699,"vw":22.291854},{"c":22.205,"h":22.245,"l":22.195,"n":2169,"o":22.235,"t":"2026-09-22T15:15:00Z","v":323536,"vw":22.217729},{"c":22.185,"h":22.21,"l":22.165,"n":1452,"o":22.205,"t":"2026-09-22T15:30:00Z","v":111687,"vw":22.182322},{"c":22.195,"h":22.21,"l":22.14,"n":1549,"o":22.185,"t":"2026-09-22T15:45:00Z","v":134119,"vw":22.181171},{"c":22.255,"h":22.27,"l":22.2,"n":1998,"o":22.2,"t":"2026-09-22T16:00:00Z","v":221374,"vw":22.244124},{"c":22.245,"h":22.26,"l":22.225,"n":1386,"o":22.255,"t":"2026-09-22T16:15:00Z","v":118289,"vw":22.24277},{"c":22.265,"h":22.29,"l":22.245,"n":1445,"o":22.25,"t":"2026-09-22T16:30:00Z","v":107219,"vw":22.263342},{"c":22.305,"h":22.32,"l":22.245,"n":1457,"o":22.27,"t":"2026-09-22T16:45:00Z","v":143716,"vw":22.287021},{"c":22.27,"h":22.315,"l":22.255,"n":1467,"o":22.305,"t":"2026-09-22T17:00:00Z","v":200780,"vw":22.281763},{"c":22.245,"h":22.27,"l":22.24,"n":1468,"o":22.265,"t":"2026-09-22T17:15:00Z","v":115059,"vw":22.253577},{"c":22.2908,"h":22.3,"l":22.24,"n":1454,"o":22.245,"t":"2026-09-22T17:30:00Z","v":120751,"vw":22.267043},{"c":22.345,"h":22.36,"l":22.28,"n":1647,"o":22.295,"t":"2026-09-22T17:45:00Z","v":186843,"vw":22.316461},{"c":22.305,"h":22.36,"l":22.295,"n":1474,"o":22.345,"t":"2026-09-22T18:00:00Z","v":129398,"vw":22.315814},{"c":22.285,"h":22.31,"l":22.275,"n":2042,"o":22.3,"t":"2026-09-22T18:15:00Z","v":269565,"vw":22.292849},{"c":22.3,"h":22.32,"l":22.27,"n":1776,"o":22.2891,"t":"2026-09-22T18:30:00Z","v":209114,"vw":22.291525},{"c":22.295,"h":22.31,"l":22.285,"n":1955,"o":22.295,"t":"2026-09-22T18:45:00Z","v":164794,"vw":22.298139},{"c":22.27,"h":22.335,"l":22.2507,"n":2205,"o":22.3,"t":"2026-09-22T19:00:00Z","v":235105,"vw":22.295092},{"c":22.275,"h":22.305,"l":22.27,"n":2273,"o":22.275,"t":"2026-09-22T19:15:00Z","v":198257,"vw":22.284084},{"c":22.295,"h":22.315,"l":22.25,"n":3051,"o":22.275,"t":"2026-09-22T19:30:00Z","v":324239,"vw":22.289482},{"c":22.29,"h":22.33,"l":22.25,"n":6964,"o":22.295,"t":"2026-09-22T19:45:00Z","v":1115165,"vw":22.28524},{"c":22.23,"h":22.28,"l":22.23,"n":83,"o":22.28,"t":"2026-09-22T20:00:00Z","v":1786976,"vw":22.279997},{"c":22.0372,"h":22.2,"l":22.0372,"n":2,"o":22.2,"t":"2026-09-23T12:45:00Z","v":339,"vw":22.110196},{"c":22.03,"h":22.165,"l":22.01,"n":1045,"o":22.11,"t":"2026-09-23T13:30:00Z","v":225006,"vw":22.057884},{"c":22.03,"h":22.03,"l":21.97,"n":976,"o":22.03,"t":"2026-09-23T13:45:00Z","v":125531,"vw":22.003872},{"c":22.265,"h":22.265,"l":22.03,"n":1376,"o":22.03,"t":"2026-09-23T14:00:00Z","v":229623,"vw":22.090153},{"c":22.19,"h":22.305,"l":22.175,"n":1082,"o":22.26,"t":"2026-09-23T14:15:00Z","v":94431,"vw":22.25717},{"c":22.19,"h":22.245,"l":22.145,"n":1272,"o":22.195,"t":"2026-09-23T14:30:00Z","v":158886,"vw":22.193212},{"c":22.245,"h":22.245,"l":22.155,"n":1175,"o":22.185,"t":"2026-09-23T14:45:00Z","v":105057,"vw":22.20013},{"c":22.2801,"h":22.31,"l":22.24,"n":1224,"o":22.25,"t":"2026-09-23T15:00:00Z","v":95408,"vw":22.266254},{"c":22.295,"h":22.355,"l":22.275,"n":1475,"o":22.285,"t":"2026-09-23T15:15:00Z","v":184186,"vw":22.314071},{"c":22.39,"h":22.39,"l":22.285,"n":1713,"o":22.29,"t":"2026-09-23T15:30:00Z","v":196937,"vw":22.351475},{"c":22.38,"h":22.395,"l":22.35,"n":1317,"o":22.385,"t":"2026-09-23T15:45:00Z","v":123031,"vw":22.373622},{"c":22.35,"h":22.385,"l":22.33,"n":1253,"o":22.38,"t":"2026-09-23T16:00:00Z","v":175349,"vw":22.359925},{"c":22.3401,"h":22.355,"l":22.305,"n":1218,"o":22.345,"t":"2026-09-23T16:15:00Z","v":161340,"vw":22.326775},{"c":22.345,"h":22.365,"l":22.33,"n":1047,"o":22.36,"t":"2026-09-23T16:30:00Z","v":97008,"vw":22.351253},{"c":22.325,"h":22.355,"l":22.31,"n":1074,"o":22.345,"t":"2026-09-23T16:45:00Z","v":101416,"vw":22.338527},{"c":22.33,"h":22.34,"l":22.285,"n":1146,"o":22.3316,"t":"2026-09-23T17:00:00Z","v":80397,"vw":22.316006},{"c":22.37,"h":22.37,"l":22.31,"n":856,"o":22.325,"t":"2026-09-23T17:15:00Z","v":48063,"vw":22.343933},{"c":22.39,"h":22.39,"l":22.345,"n":1027,"o":22.37,"t":"2026-09-23T17:30:00Z","v":72695,"vw":22.363357},{"c":22.375,"h":22.39,"l":22.345,"n":930,"o":22.39,"t":"2026-09-23T17:45:00Z","v":87997,"vw":22.365494},{"c":22.355,"h":22.385,"l":22.34,"n":1156,"o":22.375,"t":"2026-09-23T18:00:00Z","v":78114,"vw":22.359465},{"c":22.33,"h":22.355,"l":22.33,"n":1011,"o":22.35,"t":"2026-09-23T18:15:00Z","v":63334,"vw":22.343215},{"c":22.315,"h":22.335,"l":22.31,"n":1136,"o":22.33,"t":"2026-09-23T18:30:00Z","v":78479,"vw":22.322542},{"c":22.255,"h":22.315,"l":22.25,"n":1236,"o":22.31,"t":"2026-09-23T18:45:00Z","v":89805,"vw":22.277377},{"c":22.205,"h":22.26,"l":22.195,"n":1791,"o":22.255,"t":"2026-09-23T19:00:00Z","v":218006,"vw":22.232541},{"c":22.105,"h":22.21,"l":22.09,"n":2090,"o":22.2,"t":"2026-09-23T19:15:00Z","v":331116,"vw":22.129687},{"c":22.125,"h":22.125,"l":22.085,"n":2088,"o":22.1,"t":"2026-09-23T19:30:00Z","v":271532,"vw":22.109434},{"c":22.14,"h":22.185,"l":22.11,"n":5737,"o":22.125,"t":"2026-09-23T19:45:00Z","v":758394,"vw":22.140308},{"c":22.15,"h":22.15,"l":22.15,"n":79,"o":22.15,"t":"2026-09-23T20:00:00Z","v":2542762,"vw":22.15},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-09-23T20:15:00Z","v":15444,"vw":22.15},{"c":22.068,"h":22.068,"l":22.068,"n":1,"o":22.068,"t":"2026-09-24T12:00:00Z","v":300,"vw":22.068},{"c":22.17,"h":22.26,"l":22.04,"n":1171,"o":22.11,"t":"2026-09-24T13:30:00Z","v":221153,"vw":22.153523},{"c":22.27,"h":22.275,"l":22.145,"n":1300,"o":22.18,"t":"2026-09-24T13:45:00Z","v":128431,"vw":22.2105},{"c":22.115,"h":22.27,"l":22.075,"n":1453,"o":22.27,"t":"2026-09-24T14:00:00Z","v":138596,"vw":22.162801},{"c":22.065,"h":22.135,"l":22.05,"n":1881,"o":22.115,"t":"2026-09-24T14:15:00Z","v":221393,"vw":22.072144},{"c":22.025,"h":22.08,"l":22.025,"n":1695,"o":22.065,"t":"2026-09-24T14:30:00Z","v":188983,"vw":22.065722},{"c":22.035,"h":22.06,"l":21.995,"n":1303,"o":22.025,"t":"2026-09-24T14:45:00Z","v":128976,"vw":22.030908},{"c":22.005,"h":22.04,"l":22,"n":1019,"o":22.025,"t":"2026-09-24T15:00:00Z","v":89474,"vw":22.021498},{"c":22.01,"h":22.025,"l":21.98,"n":1102,"o":22.005,"t":"2026-09-24T15:15:00Z","v":109844,"vw":22.002931},{"c":22.005,"h":22.015,"l":21.99,"n":1164,"o":22.005,"t":"2026-09-24T15:30:00Z","v":113673,"vw":22.001779},{"c":21.985,"h":22.01,"l":21.97,"n":1183,"o":22.005,"t":"2026-09-24T15:45:00Z","v":115193,"vw":21.986752},{"c":22.025,"h":22.025,"l":21.96,"n":1233,"o":21.98,"t":"2026-09-24T16:00:00Z","v":157603,"vw":21.992325},{"c":22.17,"h":22.225,"l":22.025,"n":2992,"o":22.03,"t":"2026-09-24T16:15:00Z","v":582803,"vw":22.173804},{"c":22.215,"h":22.24,"l":22.155,"n":1270,"o":22.175,"t":"2026-09-24T16:30:00Z","v":113520,"vw":22.198464},{"c":22.23,"h":22.26,"l":22.205,"n":1347,"o":22.215,"t":"2026-09-24T16:45:00Z","v":190366,"vw":22.242227},{"c":22.25,"h":22.2599,"l":22.21,"n":1139,"o":22.225,"t":"2026-09-24T17:00:00Z","v":107014,"vw":22.230007},{"c":22.23,"h":22.25,"l":22.155,"n":1282,"o":22.25,"t":"2026-09-24T17:15:00Z","v":606752,"vw":22.182787},{"c":22.215,"h":22.25,"l":22.19,"n":1071,"o":22.23,"t":"2026-09-24T17:30:00Z","v":87056,"vw":22.21389},{"c":22.225,"h":22.23,"l":22.19,"n":1091,"o":22.215,"t":"2026-09-24T17:45:00Z","v":91037,"vw":22.205742},{"c":22.235,"h":22.24,"l":22.18,"n":1164,"o":22.225,"t":"2026-09-24T18:00:00Z","v":103768,"vw":22.213984},{"c":22.25,"h":22.255,"l":22.185,"n":1427,"o":22.235,"t":"2026-09-24T18:15:00Z","v":139379,"vw":22.224951},{"c":22.225,"h":22.265,"l":22.19,"n":1520,"o":22.25,"t":"2026-09-24T18:30:00Z","v":162483,"vw":22.224221},{"c":22.2551,"h":22.27,"l":22.225,"n":1638,"o":22.23,"t":"2026-09-24T18:45:00Z","v":165599,"vw":22.246258},{"c":22.245,"h":22.265,"l":22.235,"n":1684,"o":22.255,"t":"2026-09-24T19:00:00Z","v":156200,"vw":22.253011},{"c":22.255,"h":22.27,"l":22.24,"n":2006,"o":22.245,"t":"2026-09-24T19:15:00Z","v":213536,"vw":22.256194},{"c":22.266,"h":22.28,"l":22.215,"n":2466,"o":22.26,"t":"2026-09-24T19:30:00Z","v":287963,"vw":22.256912},{"c":22.215,"h":22.275,"l":22.165,"n":7471,"o":22.265,"t":"2026-09-24T19:45:00Z","v":1219605,"vw":22.212884},{"c":22.21,"h":22.21,"l":22.21,"n":81,"o":22.21,"t":"2026-09-24T20:00:00Z","v":1713888,"vw":22.21},{"c":22.11,"h":22.11,"l":22.11,"n":1,"o":22.11,"t":"2026-09-25T08:00:00Z","v":100,"vw":22.11},{"c":22.21,"h":22.21,"l":22.21,"n":1,"o":22.21,"t":"2026-09-25T11:00:00Z","v":129,"vw":22.21},{"c":22.3,"h":22.31,"l":22.29,"n":24,"o":22.29,"t":"2026-09-25T12:00:00Z","v":2228,"vw":22.300267},{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-09-25T12:15:00Z","v":250,"vw":22.41},{"c":22.03,"h":22.21,"l":22.03,"n":25,"o":22.21,"t":"2026-09-25T13:15:00Z","v":3157,"vw":22.196286},{"c":22.105,"h":22.29,"l":22.1,"n":1741,"o":22.24,"t":"2026-09-25T13:30:00Z","v":447029,"vw":22.196983},{"c":22.12,"h":22.125,"l":22.05,"n":1371,"o":22.105,"t":"2026-09-25T13:45:00Z","v":162390,"vw":22.092746},{"c":22.195,"h":22.21,"l":22.105,"n":1311,"o":22.12,"t":"2026-09-25T14:00:00Z","v":149376,"vw":22.149079},{"c":22.14,"h":22.2,"l":22.14,"n":1012,"o":22.195,"t":"2026-09-25T14:15:00Z","v":87897,"vw":22.171745},{"c":22.135,"h":22.15,"l":22.12,"n":768,"o":22.13,"t":"2026-09-25T14:30:00Z","v":52681,"vw":22.133952},{"c":22.1,"h":22.15,"l":22.08,"n":889,"o":22.135,"t":"2026-09-25T14:45:00Z","v":76156,"vw":22.115222},{"c":22.175,"h":22.175,"l":22.1,"n":1088,"o":22.1,"t":"2026-09-25T15:00:00Z","v":92796,"vw":22.147243},{"c":22.145,"h":22.18,"l":22.13,"n":946,"o":22.17,"t":"2026-09-25T15:15:00Z","v":55449,"vw":22.155175},{"c":22.16,"h":22.2,"l":22.14,"n":1402,"o":22.14,"t":"2026-09-25T15:30:00Z","v":142360,"vw":22.170995},{"c":22.21,"h":22.215,"l":22.14,"n":1053,"o":22.16,"t":"2026-09-25T15:45:00Z","v":83000,"vw":22.174807},{"c":22.335,"h":22.355,"l":22.22,"n":1747,"o":22.22,"t":"2026-09-25T16:00:00Z","v":159008,"vw":22.303947},{"c":22.32,"h":22.36,"l":22.265,"n":1684,"o":22.33,"t":"2026-09-25T16:15:00Z","v":240504,"vw":22.307341},{"c":22.375,"h":22.38,"l":22.31,"n":1328,"o":22.32,"t":"2026-09-25T16:30:00Z","v":167298,"vw":22.340822},{"c":22.395,"h":22.4,"l":22.36,"n":1267,"o":22.375,"t":"2026-09-25T16:45:00Z","v":159849,"vw":22.382224},{"c":22.415,"h":22.42,"l":22.38,"n":1334,"o":22.395,"t":"2026-09-25T17:00:00Z","v":230892,"vw":22.404115},{"c":22.355,"h":22.4182,"l":22.3501,"n":1376,"o":22.4182,"t":"2026-09-25T17:15:00Z","v":228782,"vw":22.380378},{"c":22.35,"h":22.365,"l":22.32,"n":1366,"o":22.35,"t":"2026-09-25T17:30:00Z","v":198101,"vw":22.346988},{"c":22.375,"h":22.4,"l":22.35,"n":1117,"o":22.3501,"t":"2026-09-25T17:45:00Z","v":123084,"vw":22.372003},{"c":22.375,"h":22.38,"l":22.35,"n":1096,"o":22.375,"t":"2026-09-25T18:00:00Z","v":97012,"vw":22.363411},{"c":22.395,"h":22.41,"l":22.37,"n":1516,"o":22.38,"t":"2026-09-25T18:15:00Z","v":175314,"vw":22.386474},{"c":22.405,"h":22.405,"l":22.37,"n":1241,"o":22.395,"t":"2026-09-25T18:30:00Z","v":135701,"vw":22.391722},{"c":22.395,"h":22.44,"l":22.38,"n":1855,"o":22.41,"t":"2026-09-25T18:45:00Z","v":178277,"vw":22.411631},{"c":22.395,"h":22.405,"l":22.36,"n":1760,"o":22.395,"t":"2026-09-25T19:00:00Z","v":180233,"vw":22.38258},{"c":22.36,"h":22.41,"l":22.355,"n":1827,"o":22.395,"t":"2026-09-25T19:15:00Z","v":216236,"vw":22.381117},{"c":22.415,"h":22.42,"l":22.35,"n":2790,"o":22.36,"t":"2026-09-25T19:30:00Z","v":293493,"vw":22.386223},{"c":22.425,"h":22.46,"l":22.41,"n":6103,"o":22.42,"t":"2026-09-25T19:45:00Z","v":892013,"vw":22.435112},{"c":22.31,"h":22.42,"l":22.31,"n":65,"o":22.42,"t":"2026-09-25T20:00:00Z","v":1191935,"vw":22.419979},{"c":22.612,"h":22.612,"l":22.612,"n":1,"o":22.612,"t":"2026-09-25T21:15:00Z","v":150,"vw":22.612},{"c":22.49,"h":22.49,"l":22.49,"n":131,"o":22.49,"t":"2026-09-28T08:15:00Z","v":695,"vw":22.49},{"c":22.16,"h":22.16,"l":22.16,"n":2,"o":22.16,"t":"2026-09-28T11:00:00Z","v":110,"vw":22.16},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-28T13:00:00Z","v":100,"vw":22.5},{"c":22.525,"h":22.545,"l":22.355,"n":2484,"o":22.43,"t":"2026-09-28T13:30:00Z","v":536681,"vw":22.457276},{"c":22.64,"h":22.67,"l":22.515,"n":1860,"o":22.525,"t":"2026-09-28T13:45:00Z","v":283302,"vw":22.623613},{"c":22.605,"h":22.63,"l":22.565,"n":1512,"o":22.63,"t":"2026-09-28T14:00:00Z","v":169726,"vw":22.590322},{"c":22.535,"h":22.615,"l":22.48,"n":1315,"o":22.605,"t":"2026-09-28T14:15:00Z","v":101051,"vw":22.548896},{"c":22.575,"h":22.59,"l":22.52,"n":1620,"o":22.535,"t":"2026-09-28T14:30:00Z","v":140902,"vw":22.555423},{"c":22.5,"h":22.58,"l":22.49,"n":1028,"o":22.575,"t":"2026-09-28T14:45:00Z","v":60674,"vw":22.535621},{"c":22.495,"h":22.535,"l":22.485,"n":1294,"o":22.5,"t":"2026-09-28T15:00:00Z","v":115539,"vw":22.506742},{"c":22.46,"h":22.525,"l":22.46,"n":1513,"o":22.49,"t":"2026-09-28T15:15:00Z","v":132852,"vw":22.50153},{"c":22.455,"h":22.5,"l":22.45,"n":1069,"o":22.47,"t":"2026-09-28T15:30:00Z","v":68384,"vw":22.473186},{"c":22.435,"h":22.48,"l":22.4115,"n":1638,"o":22.45,"t":"2026-09-28T15:45:00Z","v":167082,"vw":22.438515},{"c":22.495,"h":22.52,"l":22.43,"n":1454,"o":22.44,"t":"2026-09-28T16:00:00Z","v":172603,"vw":22.469192},{"c":22.8,"h":22.8,"l":22.495,"n":3540,"o":22.5,"t":"2026-09-28T16:15:00Z","v":522286,"vw":22.674755},{"c":22.67,"h":22.8,"l":22.66,"n":2884,"o":22.795,"t":"2026-09-28T16:30:00Z","v":567810,"vw":22.760931},{"c":22.685,"h":22.69,"l":22.62,"n":1506,"o":22.67,"t":"2026-09-28T16:45:00Z","v":116125,"vw":22.660096},{"c":22.81,"h":22.9,"l":22.65,"n":2936,"o":22.685,"t":"2026-09-28T17:00:00Z","v":401408,"vw":22.771415},{"c":22.795,"h":22.81,"l":22.755,"n":1562,"o":22.81,"t":"2026-09-28T17:15:00Z","v":145538,"vw":22.785224},{"c":22.795,"h":22.815,"l":22.77,"n":1533,"o":22.795,"t":"2026-09-28T17:30:00Z","v":160809,"vw":22.792708},{"c":22.83,"h":22.83,"l":22.775,"n":1509,"o":22.795,"t":"2026-09-28T17:45:00Z","v":128648,"vw":22.802694},{"c":22.815,"h":22.88,"l":22.79,"n":1712,"o":22.825,"t":"2026-09-28T18:00:00Z","v":199717,"vw":22.839493},{"c":22.835,"h":22.84,"l":22.785,"n":1487,"o":22.815,"t":"2026-09-28T18:15:00Z","v":144556,"vw":22.809327},{"c":22.77,"h":22.84,"l":22.77,"n":1594,"o":22.835,"t":"2026-09-28T18:30:00Z","v":123065,"vw":22.805286},{"c":22.795,"h":22.795,"l":22.76,"n":2273,"o":22.775,"t":"2026-09-28T18:45:00Z","v":299879,"vw":22.776202},{"c":22.725,"h":22.79,"l":22.72,"n":1921,"o":22.79,"t":"2026-09-28T19:00:00Z","v":164503,"vw":22.745814},{"c":22.795,"h":22.81,"l":22.71,"n":2519,"o":22.725,"t":"2026-09-28T19:15:00Z","v":278176,"vw":22.750922},{"c":22.815,"h":22.83,"l":22.78,"n":3112,"o":22.795,"t":"2026-09-28T19:30:00Z","v":348410,"vw":22.808004},{"c":22.66,"h":22.84,"l":22.64,"n":7828,"o":22.81,"t":"2026-09-28T19:45:00Z","v":1228246,"vw":22.708861},{"c":22.66,"h":22.66,"l":22.61,"n":81,"o":22.66,"t":"2026-09-28T20:00:00Z","v":2294792,"vw":22.659998},{"c":22.74,"h":22.88,"l":22.62,"n":1688,"o":22.68,"t":"2026-09-29T13:30:00Z","v":374106,"vw":22.710698},{"c":22.6,"h":22.745,"l":22.575,"n":1361,"o":22.745,"t":"2026-09-29T13:45:00Z","v":183651,"vw":22.630767},{"c":22.525,"h":22.615,"l":22.5,"n":1352,"o":22.595,"t":"2026-09-29T14:00:00Z","v":110546,"vw":22.547075},{"c":22.445,"h":22.545,"l":22.44,"n":1371,"o":22.53,"t":"2026-09-29T14:15:00Z","v":95303,"vw":22.497432},{"c":22.365,"h":22.45,"l":22.355,"n":1453,"o":22.445,"t":"2026-09-29T14:30:00Z","v":107660,"vw":22.385802},{"c":22.41,"h":22.43,"l":22.36,"n":1426,"o":22.37,"t":"2026-09-29T14:45:00Z","v":125937,"vw":22.390288},{"c":22.325,"h":22.405,"l":22.32,"n":1457,"o":22.4,"t":"2026-09-29T15:00:00Z","v":167919,"vw":22.354631},{"c":22.335,"h":22.36,"l":22.305,"n":1112,"o":22.32,"t":"2026-09-29T15:15:00Z","v":68699,"vw":22.328178},{"c":22.315,"h":22.37,"l":22.3,"n":1214,"o":22.335,"t":"2026-09-29T15:30:00Z","v":73655,"vw":22.339566},{"c":22.305,"h":22.34,"l":22.285,"n":1298,"o":22.315,"t":"2026-09-29T15:45:00Z","v":88232,"vw":22.310613},{"c":22.325,"h":22.325,"l":22.28,"n":1311,"o":22.305,"t":"2026-09-29T16:00:00Z","v":96506,"vw":22.299015},{"c":22.345,"h":22.38,"l":22.325,"n":1319,"o":22.325,"t":"2026-09-29T16:15:00Z","v":124644,"vw":22.352175},{"c":22.315,"h":22.375,"l":22.315,"n":1194,"o":22.34,"t":"2026-09-29T16:30:00Z","v":123411,"vw":22.356562},{"c":22.335,"h":22.345,"l":22.315,"n":1121,"o":22.3197,"t":"2026-09-29T16:45:00Z","v":109384,"vw":22.331318},{"c":22.32,"h":22.33,"l":22.29,"n":1264,"o":22.33,"t":"2026-09-29T17:00:00Z","v":112594,"vw":22.308187},{"c":22.305,"h":22.32,"l":22.29,"n":1017,"o":22.32,"t":"2026-09-29T17:15:00Z","v":100467,"vw":22.309726},{"c":22.3251,"h":22.34,"l":22.3,"n":952,"o":22.305,"t":"2026-09-29T17:30:00Z","v":64755,"vw":22.318619},{"c":22.315,"h":22.37,"l":22.31,"n":1223,"o":22.33,"t":"2026-09-29T17:45:00Z","v":157389,"vw":22.33978},{"c":22.335,"h":22.37,"l":22.31,"n":1835,"o":22.315,"t":"2026-09-29T18:00:00Z","v":241669,"vw":22.343337},{"c":22.4,"h":22.41,"l":22.33,"n":1362,"o":22.33,"t":"2026-09-29T18:15:00Z","v":137143,"vw":22.369324},{"c":22.405,"h":22.44,"l":22.36,"n":1830,"o":22.395,"t":"2026-09-29T18:30:00Z","v":177599,"vw":22.397073},{"c":22.365,"h":22.41,"l":22.355,"n":1663,"o":22.405,"t":"2026-09-29T18:45:00Z","v":152984,"vw":22.380834},{"c":22.335,"h":22.375,"l":22.33,"n":1932,"o":22.37,"t":"2026-09-29T19:00:00Z","v":208804,"vw":22.360297},{"c":22.365,"h":22.37,"l":22.31,"n":2060,"o":22.335,"t":"2026-09-29T19:15:00Z","v":168923,"vw":22.341253},{"c":22.44,"h":22.47,"l":22.37,"n":2752,"o":22.37,"t":"2026-09-29T19:30:00Z","v":272055,"vw":22.431778},{"c":22.46,"h":22.46,"l":22.385,"n":7104,"o":22.445,"t":"2026-09-29T19:45:00Z","v":951455,"vw":22.430844},{"c":22.44,"h":22.44,"l":22.44,"n":58,"o":22.44,"t":"2026-09-29T20:00:00Z","v":1490250,"vw":22.44},{"c":22.43,"h":22.43,"l":22.43,"n":1,"o":22.43,"t":"2026-09-30T08:15:00Z","v":300,"vw":22.43},{"c":22.21,"h":22.21,"l":22.21,"n":14,"o":22.21,"t":"2026-09-30T13:15:00Z","v":1390,"vw":22.21},{"c":22.37,"h":22.43,"l":22.18,"n":1485,"o":22.31,"t":"2026-09-30T13:30:00Z","v":209230,"vw":22.315755},{"c":22.355,"h":22.4,"l":22.285,"n":1678,"o":22.365,"t":"2026-09-30T13:45:00Z","v":192966,"vw":22.344896},{"c":22.285,"h":22.355,"l":22.25,"n":1667,"o":22.345,"t":"2026-09-30T14:00:00Z","v":172796,"vw":22.305182},{"c":22.25,"h":22.295,"l":22.245,"n":1464,"o":22.28,"t":"2026-09-30T14:15:00Z","v":118432,"vw":22.274401},{"c":22.265,"h":22.3,"l":22.245,"n":1342,"o":22.245,"t":"2026-09-30T14:30:00Z","v":101380,"vw":22.277982},{"c":22.335,"h":22.365,"l":22.265,"n":1907,"o":22.265,"t":"2026-09-30T14:45:00Z","v":235151,"vw":22.331865},{"c":22.355,"h":22.36,"l":22.315,"n":1327,"o":22.335,"t":"2026-09-30T15:00:00Z","v":115970,"vw":22.334311},{"c":22.325,"h":22.385,"l":22.325,"n":1444,"o":22.355,"t":"2026-09-30T15:15:00Z","v":119833,"vw":22.351784},{"c":22.25,"h":22.33,"l":22.25,"n":1048,"o":22.325,"t":"2026-09-30T15:30:00Z","v":70150,"vw":22.291282},{"c":22.215,"h":22.27,"l":22.215,"n":1182,"o":22.255,"t":"2026-09-30T15:45:00Z","v":81236,"vw":22.249933},{"c":22.235,"h":22.26,"l":22.215,"n":1214,"o":22.215,"t":"2026-09-30T16:00:00Z","v":144936,"vw":22.240902},{"c":22.255,"h":22.27,"l":22.2304,"n":1085,"o":22.235,"t":"2026-09-30T16:15:00Z","v":92492,"vw":22.246408},{"c":22.305,"h":22.305,"l":22.25,"n":1217,"o":22.255,"t":"2026-09-30T16:30:00Z","v":152504,"vw":22.289753},{"c":22.295,"h":22.305,"l":22.2601,"n":1004,"o":22.305,"t":"2026-09-30T16:45:00Z","v":107255,"vw":22.285335},{"c":22.24,"h":22.295,"l":22.24,"n":880,"o":22.295,"t":"2026-09-30T17:00:00Z","v":60160,"vw":22.266306},{"c":22.28,"h":22.28,"l":22.235,"n":788,"o":22.235,"t":"2026-09-30T17:15:00Z","v":43383,"vw":22.244967},{"c":22.285,"h":22.3,"l":22.265,"n":1097,"o":22.28,"t":"2026-09-30T17:30:00Z","v":79850,"vw":22.282558},{"c":22.3099,"h":22.31,"l":22.245,"n":1052,"o":22.28,"t":"2026-09-30T17:45:00Z","v":63118,"vw":22.271183},{"c":22.345,"h":22.35,"l":22.3091,"n":1109,"o":22.3091,"t":"2026-09-30T18:00:00Z","v":70346,"vw":22.323906},{"c":22.345,"h":22.38,"l":22.295,"n":1492,"o":22.35,"t":"2026-09-30T18:15:00Z","v":153389,"vw":22.343151},{"c":22.315,"h":22.35,"l":22.305,"n":1292,"o":22.345,"t":"2026-09-30T18:30:00Z","v":166467,"vw":22.325231},{"c":22.355,"h":22.37,"l":22.315,"n":1342,"o":22.315,"t":"2026-09-30T18:45:00Z","v":112341,"vw":22.343044},{"c":22.37,"h":22.38,"l":22.33,"n":1693,"o":22.355,"t":"2026-09-30T19:00:00Z","v":192767,"vw":22.360914},{"c":22.395,"h":22.425,"l":22.365,"n":2203,"o":22.365,"t":"2026-09-30T19:15:00Z","v":213689,"vw":22.399061},{"c":22.46,"h":22.48,"l":22.38,"n":3253,"o":22.395,"t":"2026-09-30T19:30:00Z","v":348643,"vw":22.434985},{"c":22.4,"h":22.49,"l":22.38,"n":8223,"o":22.46,"t":"2026-09-30T19:45:00Z","v":1263399,"vw":22.422019},{"c":22.33,"h":22.39,"l":22.33,"n":73,"o":22.39,"t":"2026-09-30T20:00:00Z","v":2356326,"vw":22.389995},{"c":22.36,"h":22.44,"l":22.28,"n":1451,"o":22.41,"t":"2026-10-01T13:30:00Z","v":194693,"vw":22.382179},{"c":22.325,"h":22.4,"l":22.28,"n":1659,"o":22.365,"t":"2026-10-01T13:45:00Z","v":129081,"vw":22.334722},{"c":22.305,"h":22.35,"l":22.27,"n":2690,"o":22.33,"t":"2026-10-01T14:00:00Z","v":349185,"vw":22.3068},{"c":22.375,"h":22.405,"l":22.31,"n":1285,"o":22.31,"t":"2026-10-01T14:15:00Z","v":121125,"vw":22.38511},{"c":22.41,"h":22.43,"l":22.325,"n":1717,"o":22.375,"t":"2026-10-01T14:30:00Z","v":200421,"vw":22.372898},{"c":22.405,"h":22.455,"l":22.335,"n":1520,"o":22.41,"t":"2026-10-01T14:45:00Z","v":138287,"vw":22.389561},{"c":22.385,"h":22.41,"l":22.34,"n":1370,"o":22.405,"t":"2026-10-01T15:00:00Z","v":114190,"vw":22.392379},{"c":22.335,"h":22.41,"l":22.335,"n":1590,"o":22.385,"t":"2026-10-01T15:15:00Z","v":148544,"vw":22.366782},{"c":22.325,"h":22.38,"l":22.31,"n":1346,"o":22.335,"t":"2026-10-01T15:30:00Z","v":92492,"vw":22.343665},{"c":22.385,"h":22.395,"l":22.32,"n":1516,"o":22.325,"t":"2026-10-01T15:45:00Z","v":3481517,"vw":22.368406},{"c":22.4,"h":22.42,"l":22.35,"n":1860,"o":22.385,"t":"2026-10-01T16:00:00Z","v":213709,"vw":22.390854},{"c":22.46,"h":22.46,"l":22.385,"n":1416,"o":22.395,"t":"2026-10-01T16:15:00Z","v":101541,"vw":22.42407},{"c":22.495,"h":22.51,"l":22.45,"n":1655,"o":22.455,"t":"2026-10-01T16:30:00Z","v":150910,"vw":22.480226},{"c":22.415,"h":22.49,"l":22.405,"n":1848,"o":22.49,"t":"2026-10-01T16:45:00Z","v":179388,"vw":22.436656},{"c":22.505,"h":22.505,"l":22.39,"n":1835,"o":22.41,"t":"2026-10-01T17:00:00Z","v":163268,"vw":22.456759},{"c":22.555,"h":22.58,"l":22.495,"n":1895,"o":22.5,"t":"2026-10-01T17:15:00Z","v":166522,"vw":22.540233},{"c":22.49,"h":22.61,"l":22.48,"n":1790,"o":22.56,"t":"2026-10-01T17:30:00Z","v":184443,"vw":22.551533},{"c":22.46,"h":22.505,"l":22.4409,"n":1739,"o":22.48,"t":"2026-10-01T17:45:00Z","v":201257,"vw":22.471961},{"c":22.46,"h":22.471,"l":22.4,"n":1701,"o":22.46,"t":"2026-10-01T18:00:00Z","v":161203,"vw":22.438996},{"c":22.535,"h":22.565,"l":22.46,"n":1596,"o":22.46,"t":"2026-10-01T18:15:00Z","v":140957,"vw":22.517281},{"c":22.52,"h":22.58,"l":22.52,"n":1778,"o":22.535,"t":"2026-10-01T18:30:00Z","v":167450,"vw":22.54644},{"c":22.465,"h":22.525,"l":22.45,"n":1766,"o":22.525,"t":"2026-10-01T18:45:00Z","v":124772,"vw":22.481001},{"c":22.475,"h":22.485,"l":22.44,"n":1637,"o":22.465,"t":"2026-10-01T19:00:00Z","v":233561,"vw":22.467314},{"c":22.495,"h":22.505,"l":22.475,"n":2023,"o":22.475,"t":"2026-10-01T19:15:00Z","v":249753,"vw":22.489714},{"c":22.5599,"h":22.5599,"l":22.485,"n":2882,"o":22.495,"t":"2026-10-01T19:30:00Z","v":413398,"vw":22.519663},{"c":22.51,"h":22.57,"l":22.5,"n":8474,"o":22.555,"t":"2026-10-01T19:45:00Z","v":1381002,"vw":22.53408},{"c":22.51,"h":22.51,"l":22.51,"n":57,"o":22.51,"t":"2026-10-01T20:00:00Z","v":3572564,"vw":22.51},{"c":22.5711,"h":22.5711,"l":22.5711,"n":1,"o":22.5711,"t":"2026-10-01T23:45:00Z","v":100,"vw":22.5711},{"c":22.61,"h":22.63,"l":22.61,"n":4,"o":22.61,"t":"2026-10-02T12:30:00Z","v":602,"vw":22.619967},{"c":22.88,"h":22.88,"l":22.71,"n":6,"o":22.71,"t":"2026-10-02T13:15:00Z","v":604,"vw":22.738333},{"c":22.765,"h":22.84,"l":22.67,"n":1771,"o":22.71,"t":"2026-10-02T13:30:00Z","v":265698,"vw":22.760475},{"c":22.565,"h":22.795,"l":22.56,"n":1764,"o":22.77,"t":"2026-10-02T13:45:00Z","v":170646,"vw":22.635766},{"c":22.535,"h":22.67,"l":22.525,"n":1852,"o":22.565,"t":"2026-10-02T14:00:00Z","v":141114,"vw":22.595467},{"c":22.6,"h":22.605,"l":22.525,"n":1203,"o":22.535,"t":"2026-10-02T14:15:00Z","v":89389,"vw":22.568771},{"c":22.595,"h":22.63,"l":22.545,"n":1335,"o":22.595,"t":"2026-10-02T14:30:00Z","v":101623,"vw":22.591873},{"c":22.62,"h":22.635,"l":22.585,"n":1356,"o":22.595,"t":"2026-10-02T14:45:00Z","v":109649,"vw":22.612264},{"c":22.6,"h":22.6255,"l":22.555,"n":1377,"o":22.615,"t":"2026-10-02T15:00:00Z","v":97045,"vw":22.584424},{"c":22.6425,"h":22.645,"l":22.585,"n":1284,"o":22.605,"t":"2026-10-02T15:15:00Z","v":75883,"vw":22.609096},{"c":22.67,"h":22.7,"l":22.645,"n":1368,"o":22.655,"t":"2026-10-02T15:30:00Z","v":86442,"vw":22.6715},{"c":22.615,"h":22.695,"l":22.615,"n":1631,"o":22.675,"t":"2026-10-02T15:45:00Z","v":102914,"vw":22.665987},{"c":22.55,"h":22.63,"l":22.535,"n":1536,"o":22.615,"t":"2026-10-02T16:00:00Z","v":123838,"vw":22.568201},{"c":22.515,"h":22.565,"l":22.5,"n":1173,"o":22.55,"t":"2026-10-02T16:15:00Z","v":90444,"vw":22.536897},{"c":22.605,"h":22.62,"l":22.5,"n":2136,"o":22.515,"t":"2026-10-02T16:30:00Z","v":258413,"vw":22.564502},{"c":22.635,"h":22.64,"l":22.595,"n":1216,"o":22.605,"t":"2026-10-02T16:45:00Z","v":79736,"vw":22.620267},{"c":22.64,"h":22.665,"l":22.635,"n":1025,"o":22.635,"t":"2026-10-02T17:00:00Z","v":62087,"vw":22.650622},{"c":22.615,"h":22.64,"l":22.605,"n":1121,"o":22.635,"t":"2026-10-02T17:15:00Z","v":88138,"vw":22.621193},{"c":22.625,"h":22.635,"l":22.61,"n":1017,"o":22.615,"t":"2026-10-02T17:30:00Z","v":74174,"vw":22.623325},{"c":22.5891,"h":22.645,"l":22.58,"n":1040,"o":22.625,"t":"2026-10-02T17:45:00Z","v":72957,"vw":22.617273},{"c":22.565,"h":22.595,"l":22.535,"n":1129,"o":22.585,"t":"2026-10-02T18:00:00Z","v":79643,"vw":22.563456},{"c":22.565,"h":22.57,"l":22.55,"n":1157,"o":22.565,"t":"2026-10-02T18:15:00Z","v":99157,"vw":22.560221},{"c":22.565,"h":22.57,"l":22.535,"n":1513,"o":22.56,"t":"2026-10-02T18:30:00Z","v":118541,"vw":22.550962},{"c":22.525,"h":22.58,"l":22.525,"n":1486,"o":22.565,"t":"2026-10-02T18:45:00Z","v":117125,"vw":22.554128},{"c":22.495,"h":22.53,"l":22.49,"n":1862,"o":22.53,"t":"2026-10-02T19:00:00Z","v":172462,"vw":22.509118},{"c":22.535,"h":22.555,"l":22.495,"n":2454,"o":22.5,"t":"2026-10-02T19:15:00Z","v":257326,"vw":22.532918},{"c":22.52,"h":22.54,"l":22.5,"n":2773,"o":22.535,"t":"2026-10-02T19:30:00Z","v":267155,"vw":22.521833},{"c":22.57,"h":22.6,"l":22.51,"n":7870,"o":22.53,"t":"2026-10-02T19:45:00Z","v":1557576,"vw":22.563486},{"c":22.56,"h":22.56,"l":22.56,"n":54,"o":22.56,"t":"2026-10-02T20:00:00Z","v":1774167,"vw":22.56},{"c":22.46,"h":22.51,"l":22.46,"n":21,"o":22.51,"t":"2026-10-05T13:15:00Z","v":2922,"vw":22.504677},{"c":22.255,"h":22.52,"l":22.205,"n":1413,"o":22.505,"t":"2026-10-05T13:30:00Z","v":202430,"vw":22.386285},{"c":22.291,"h":22.305,"l":22.215,"n":1727,"o":22.26,"t":"2026-10-05T13:45:00Z","v":127942,"vw":22.262353},{"c":22.34,"h":22.405,"l":22.265,"n":3178,"o":22.29,"t":"2026-10-05T14:00:00Z","v":438875,"vw":22.33844},{"c":22.435,"h":22.44,"l":22.34,"n":2670,"o":22.34,"t":"2026-10-05T14:15:00Z","v":497359,"vw":22.391115},{"c":22.345,"h":22.44,"l":22.305,"n":2267,"o":22.44,"t":"2026-10-05T14:30:00Z","v":444145,"vw":22.366796},{"c":22.34,"h":22.36,"l":22.28,"n":2062,"o":22.345,"t":"2026-10-05T14:45:00Z","v":209740,"vw":22.312541},{"c":22.275,"h":22.34,"l":22.275,"n":1478,"o":22.335,"t":"2026-10-05T15:00:00Z","v":142114,"vw":22.301188},{"c":22.31,"h":22.325,"l":22.255,"n":1802,"o":22.28,"t":"2026-10-05T15:15:00Z","v":269804,"vw":22.293442},{"c":22.295,"h":22.335,"l":22.28,"n":3152,"o":22.31,"t":"2026-10-05T15:30:00Z","v":638831,"vw":22.305505},{"c":22.345,"h":22.345,"l":22.285,"n":1406,"o":22.29,"t":"2026-10-05T15:45:00Z","v":147971,"vw":22.301207},{"c":22.405,"h":22.405,"l":22.315,"n":1184,"o":22.345,"t":"2026-10-05T16:00:00Z","v":84264,"vw":22.360346},{"c":22.475,"h":22.475,"l":22.395,"n":1725,"o":22.405,"t":"2026-10-05T16:15:00Z","v":143468,"vw":22.432402},{"c":22.425,"h":22.48,"l":22.42,"n":2362,"o":22.47,"t":"2026-10-05T16:30:00Z","v":334423,"vw":22.439189},{"c":22.415,"h":22.44,"l":22.4,"n":1387,"o":22.425,"t":"2026-10-05T16:45:00Z","v":110907,"vw":22.425476},{"c":22.445,"h":22.445,"l":22.395,"n":1078,"o":22.41,"t":"2026-10-05T17:00:00Z","v":158358,"vw":22.420171},{"c":22.48,"h":22.48,"l":22.445,"n":1202,"o":22.445,"t":"2026-10-05T17:15:00Z","v":146060,"vw":22.463416},{"c":22.505,"h":22.505,"l":22.46,"n":1276,"o":22.475,"t":"2026-10-05T17:30:00Z","v":132930,"vw":22.477427},{"c":22.485,"h":22.505,"l":22.47,"n":1652,"o":22.505,"t":"2026-10-05T17:45:00Z","v":179537,"vw":22.49076},{"c":22.515,"h":22.53,"l":22.48,"n":1796,"o":22.485,"t":"2026-10-05T18:00:00Z","v":235593,"vw":22.512224},{"c":22.5,"h":22.535,"l":22.49,"n":1763,"o":22.515,"t":"2026-10-05T18:15:00Z","v":231371,"vw":22.513022},{"c":22.51,"h":22.51,"l":22.48,"n":1376,"o":22.5051,"t":"2026-10-05T18:30:00Z","v":153836,"vw":22.498097},{"c":22.51,"h":22.51,"l":22.47,"n":1477,"o":22.505,"t":"2026-10-05T18:45:00Z","v":169037,"vw":22.489664},{"c":22.505,"h":22.52,"l":22.485,"n":1585,"o":22.51,"t":"2026-10-05T19:00:00Z","v":175733,"vw":22.500842},{"c":22.445,"h":22.51,"l":22.43,"n":2404,"o":22.5,"t":"2026-10-05T19:15:00Z","v":286399,"vw":22.483585},{"c":22.49,"h":22.5,"l":22.42,"n":3276,"o":22.445,"t":"2026-10-05T19:30:00Z","v":472653,"vw":22.453188},{"c":22.45,"h":22.5,"l":22.42,"n":6907,"o":22.48,"t":"2026-10-05T19:45:00Z","v":1575936,"vw":22.452724},{"c":22.44,"h":22.44,"l":22.44,"n":86,"o":22.44,"t":"2026-10-05T20:00:00Z","v":2083557,"vw":22.44},{"c":22.44,"h":22.44,"l":22.44,"n":10,"o":22.44,"t":"2026-10-05T20:15:00Z","v":237,"vw":22.44},{"c":22.23,"h":22.23,"l":22.23,"n":2,"o":22.23,"t":"2026-10-05T20:45:00Z","v":255,"vw":22.23},{"c":22.54,"h":22.54,"l":22.53,"n":5,"o":22.53,"t":"2026-10-06T13:15:00Z","v":1600,"vw":22.538034},{"c":22.555,"h":22.61,"l":22.475,"n":1439,"o":22.58,"t":"2026-10-06T13:30:00Z","v":157654,"vw":22.559622},{"c":22.58,"h":22.59,"l":22.52,"n":967,"o":22.555,"t":"2026-10-06T13:45:00Z","v":85616,"vw":22.562435},{"c":22.645,"h":22.6959,"l":22.565,"n":1718,"o":22.585,"t":"2026-10-06T14:00:00Z","v":156302,"vw":22.651272},{"c":22.635,"h":22.7,"l":22.6,"n":2036,"o":22.645,"t":"2026-10-06T14:15:00Z","v":261655,"vw":22.634448},{"c":22.68,"h":22.775,"l":22.625,"n":2041,"o":22.635,"t":"2026-10-06T14:30:00Z","v":278773,"vw":22.679494},{"c":22.735,"h":22.765,"l":22.675,"n":1043,"o":22.675,"t":"2026-10-06T14:45:00Z","v":109936,"vw":22.72023},{"c":22.81,"h":22.81,"l":22.725,"n":1191,"o":22.735,"t":"2026-10-06T15:00:00Z","v":94009,"vw":22.768842},{"c":22.791,"h":22.8101,"l":22.78,"n":1391,"o":22.805,"t":"2026-10-06T15:15:00Z","v":98380,"vw":22.794547},{"c":22.795,"h":22.8,"l":22.76,"n":1299,"o":22.79,"t":"2026-10-06T15:30:00Z","v":105990,"vw":22.781756},{"c":22.755,"h":22.7951,"l":22.755,"n":1235,"o":22.795,"t":"2026-10-06T15:45:00Z","v":87065,"vw":22.771519},{"c":22.715,"h":22.76,"l":22.695,"n":1290,"o":22.75,"t":"2026-10-06T16:00:00Z","v":119879,"vw":22.713944},{"c":22.7,"h":22.725,"l":22.685,"n":1340,"o":22.715,"t":"2026-10-06T16:15:00Z","v":129719,"vw":22.699433},{"c":22.685,"h":22.7,"l":22.65,"n":1464,"o":22.7,"t":"2026-10-06T16:30:00Z","v":159594,"vw":22.670107},{"c":22.605,"h":22.685,"l":22.595,"n":1395,"o":22.685,"t":"2026-10-06T16:45:00Z","v":132358,"vw":22.640769},{"c":22.605,"h":22.62,"l":22.58,"n":1196,"o":22.6,"t":"2026-10-06T17:00:00Z","v":113859,"vw":22.600494},{"c":22.585,"h":22.605,"l":22.565,"n":1479,"o":22.605,"t":"2026-10-06T17:15:00Z","v":192269,"vw":22.58385},{"c":22.555,"h":22.58,"l":22.535,"n":1116,"o":22.58,"t":"2026-10-06T17:30:00Z","v":101581,"vw":22.565599},{"c":22.515,"h":22.565,"l":22.51,"n":1798,"o":22.555,"t":"2026-10-06T17:45:00Z","v":229439,"vw":22.533383},{"c":22.51,"h":22.53,"l":22.45,"n":1776,"o":22.515,"t":"2026-10-06T18:00:00Z","v":233227,"vw":22.491062},{"c":22.505,"h":22.53,"l":22.495,"n":1288,"o":22.51,"t":"2026-10-06T18:15:00Z","v":112695,"vw":22.50989},{"c":22.5401,"h":22.545,"l":22.5,"n":1298,"o":22.5,"t":"2026-10-06T18:30:00Z","v":122530,"vw":22.527563},{"c":22.585,"h":22.6,"l":22.54,"n":1696,"o":22.545,"t":"2026-10-06T18:45:00Z","v":114991,"vw":22.568647},{"c":22.595,"h":22.605,"l":22.575,"n":1814,"o":22.585,"t":"2026-10-06T19:00:00Z","v":155896,"vw":22.593182},{"c":22.535,"h":22.605,"l":22.52,"n":2268,"o":22.595,"t":"2026-10-06T19:15:00Z","v":139089,"vw":22.555195},{"c":22.441,"h":22.535,"l":22.44,"n":2825,"o":22.535,"t":"2026-10-06T19:30:00Z","v":248297,"vw":22.487688},{"c":22.48,"h":22.51,"l":22.42,"n":6730,"o":22.44,"t":"2026-10-06T19:45:00Z","v":861708,"vw":22.479708},{"c":22.48,"h":22.48,"l":22.48,"n":108,"o":22.48,"t":"2026-10-06T20:00:00Z","v":1994591,"vw":22.48},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-07T13:15:00Z","v":600,"vw":22.51},{"c":22.63,"h":22.695,"l":22.41,"n":1759,"o":22.46,"t":"2026-10-07T13:30:00Z","v":208892,"vw":22.568835},{"c":22.5997,"h":22.645,"l":22.51,"n":1135,"o":22.625,"t":"2026-10-07T13:45:00Z","v":98319,"vw":22.576054},{"c":22.53,"h":22.6,"l":22.46,"n":1094,"o":22.6,"t":"2026-10-07T14:00:00Z","v":86016,"vw":22.536469},{"c":22.495,"h":22.58,"l":22.48,"n":1237,"o":22.525,"t":"2026-10-07T14:15:00Z","v":136866,"vw":22.531173},{"c":22.4,"h":22.505,"l":22.39,"n":2038,"o":22.495,"t":"2026-10-07T14:30:00Z","v":338445,"vw":22.438232},{"c":22.385,"h":22.4188,"l":22.38,"n":963,"o":22.4,"t":"2026-10-07T14:45:00Z","v":80965,"vw":22.398192},{"c":22.345,"h":22.395,"l":22.34,"n":1166,"o":22.385,"t":"2026-10-07T15:00:00Z","v":102350,"vw":22.366443},{"c":22.34,"h":22.345,"l":22.32,"n":992,"o":22.345,"t":"2026-10-07T15:15:00Z","v":71804,"vw":22.334866},{"c":22.285,"h":22.34,"l":22.28,"n":1112,"o":22.335,"t":"2026-10-07T15:30:00Z","v":88718,"vw":22.311983},{"c":22.345,"h":22.35,"l":22.26,"n":1141,"o":22.28,"t":"2026-10-07T15:45:00Z","v":93019,"vw":22.298293},{"c":22.3782,"h":22.38,"l":22.32,"n":1103,"o":22.35,"t":"2026-10-07T16:00:00Z","v":109613,"vw":22.346998},{"c":22.405,"h":22.41,"l":22.375,"n":977,"o":22.38,"t":"2026-10-07T16:15:00Z","v":72577,"vw":22.389371},{"c":22.385,"h":22.42,"l":22.38,"n":858,"o":22.41,"t":"2026-10-07T16:30:00Z","v":84884,"vw":22.400842},{"c":22.445,"h":22.445,"l":22.385,"n":1168,"o":22.385,"t":"2026-10-07T16:45:00Z","v":99801,"vw":22.413303},{"c":22.485,"h":22.495,"l":22.44,"n":1270,"o":22.445,"t":"2026-10-07T17:00:00Z","v":109497,"vw":22.475671},{"c":22.485,"h":22.52,"l":22.47,"n":1041,"o":22.485,"t":"2026-10-07T17:15:00Z","v":114306,"vw":22.495089},{"c":22.42,"h":22.485,"l":22.42,"n":827,"o":22.48,"t":"2026-10-07T17:30:00Z","v":66873,"vw":22.453471},{"c":22.39,"h":22.43,"l":22.39,"n":986,"o":22.42,"t":"2026-10-07T17:45:00Z","v":90008,"vw":22.41706},{"c":22.365,"h":22.4,"l":22.36,"n":1018,"o":22.39,"t":"2026-10-07T18:00:00Z","v":86566,"vw":22.379537},{"c":22.385,"h":22.41,"l":22.365,"n":1153,"o":22.365,"t":"2026-10-07T18:15:00Z","v":97901,"vw":22.394004},{"c":22.38,"h":22.4,"l":22.365,"n":1078,"o":22.385,"t":"2026-10-07T18:30:00Z","v":93103,"vw":22.384877},{"c":22.395,"h":22.395,"l":22.37,"n":1100,"o":22.375,"t":"2026-10-07T18:45:00Z","v":91486,"vw":22.383346},{"c":22.385,"h":22.405,"l":22.375,"n":1401,"o":22.395,"t":"2026-10-07T19:00:00Z","v":151159,"vw":22.387539},{"c":22.41,"h":22.43,"l":22.365,"n":1684,"o":22.385,"t":"2026-10-07T19:15:00Z","v":166148,"vw":22.402068},{"c":22.355,"h":22.425,"l":22.33,"n":1937,"o":22.415,"t":"2026-10-07T19:30:00Z","v":174323,"vw":22.369001},{"c":22.24,"h":22.355,"l":22.215,"n":6453,"o":22.355,"t":"2026-10-07T19:45:00Z","v":827315,"vw":22.250779},{"c":22.24,"h":22.27,"l":22.24,"n":63,"o":22.24,"t":"2026-10-07T20:00:00Z","v":1065077,"vw":22.240081},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-08T08:00:00Z","v":223,"vw":22.2},{"c":22.21,"h":22.21,"l":22.21,"n":1,"o":22.21,"t":"2026-10-08T11:00:00Z","v":200,"vw":22.21},{"c":22.175,"h":22.28,"l":22.12,"n":962,"o":22.2,"t":"2026-10-08T13:30:00Z","v":114423,"vw":22.177177},{"c":22.2766,"h":22.305,"l":22.13,"n":2137,"o":22.18,"t":"2026-10-08T13:45:00Z","v":318805,"vw":22.247837},{"c":22.175,"h":22.345,"l":22.16,"n":2175,"o":22.28,"t":"2026-10-08T14:00:00Z","v":272395,"vw":22.248134},{"c":22.32,"h":22.32,"l":22.175,"n":1276,"o":22.1766,"t":"2026-10-08T14:15:00Z","v":99917,"vw":22.246024},{"c":22.355,"h":22.365,"l":22.305,"n":1523,"o":22.315,"t":"2026-10-08T14:30:00Z","v":137816,"vw":22.341302},{"c":22.265,"h":22.3512,"l":22.21,"n":1475,"o":22.35,"t":"2026-10-08T14:45:00Z","v":154370,"vw":22.267343},{"c":22.22,"h":22.29,"l":22.22,"n":1241,"o":22.265,"t":"2026-10-08T15:00:00Z","v":95375,"vw":22.259716},{"c":22.245,"h":22.245,"l":22.19,"n":1122,"o":22.21,"t":"2026-10-08T15:15:00Z","v":77229,"vw":22.224103},{"c":22.265,"h":22.265,"l":22.22,"n":1057,"o":22.245,"t":"2026-10-08T15:30:00Z","v":56834,"vw":22.240019},{"c":22.265,"h":22.27,"l":22.25,"n":875,"o":22.27,"t":"2026-10-08T15:45:00Z","v":41978,"vw":22.259217},{"c":22.3,"h":22.32,"l":22.26,"n":1231,"o":22.265,"t":"2026-10-08T16:00:00Z","v":107023,"vw":22.298937},{"c":22.35,"h":22.42,"l":22.305,"n":1620,"o":22.305,"t":"2026-10-08T16:15:00Z","v":114975,"vw":22.354455},{"c":22.355,"h":22.37,"l":22.33,"n":962,"o":22.35,"t":"2026-10-08T16:30:00Z","v":51668,"vw":22.346934},{"c":22.41,"h":22.44,"l":22.35,"n":1237,"o":22.36,"t":"2026-10-08T16:45:00Z","v":100285,"vw":22.386668},{"c":22.44,"h":22.4605,"l":22.38,"n":1069,"o":22.4101,"t":"2026-10-08T17:00:00Z","v":83526,"vw":22.414485},{"c":22.46,"h":22.485,"l":22.43,"n":1196,"o":22.44,"t":"2026-10-08T17:15:00Z","v":83733,"vw":22.456688},{"c":22.53,"h":22.5311,"l":22.455,"n":1200,"o":22.46,"t":"2026-10-08T17:30:00Z","v":73739,"vw":22.491165},{"c":22.54,"h":22.55,"l":22.5,"n":1106,"o":22.5317,"t":"2026-10-08T17:45:00Z","v":87137,"vw":22.524674},{"c":22.54,"h":22.545,"l":22.495,"n":1044,"o":22.535,"t":"2026-10-08T18:00:00Z","v":74417,"vw":22.519813},{"c":22.475,"h":22.555,"l":22.46,"n":1163,"o":22.54,"t":"2026-10-08T18:15:00Z","v":75607,"vw":22.507281},{"c":22.4801,"h":22.505,"l":22.475,"n":1461,"o":22.475,"t":"2026-10-08T18:30:00Z","v":154132,"vw":22.490433},{"c":22.52,"h":22.54,"l":22.48,"n":1504,"o":22.485,"t":"2026-10-08T18:45:00Z","v":159124,"vw":22.51276},{"c":22.655,"h":22.685,"l":22.51,"n":2131,"o":22.515,"t":"2026-10-08T19:00:00Z","v":266112,"vw":22.600056},{"c":22.635,"h":22.72,"l":22.62,"n":2799,"o":22.659,"t":"2026-10-08T19:15:00Z","v":698596,"vw":22.684924},{"c":22.555,"h":22.66,"l":22.55,"n":2595,"o":22.635,"t":"2026-10-08T19:30:00Z","v":326097,"vw":22.609859},{"c":22.54,"h":22.65,"l":22.52,"n":6333,"o":22.55,"t":"2026-10-08T19:45:00Z","v":994889,"vw":22.568871},{"c":22.54,"h":22.54,"l":22.54,"n":50,"o":22.54,"t":"2026-10-08T20:00:00Z","v":1271932,"vw":22.54},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-09T13:15:00Z","v":128,"vw":22.6},{"c":22.6,"h":22.715,"l":22.57,"n":1242,"o":22.62,"t":"2026-10-09T13:30:00Z","v":133302,"vw":22.624249},{"c":22.64,"h":22.645,"l":22.57,"n":1329,"o":22.61,"t":"2026-10-09T13:45:00Z","v":115986,"vw":22.603221},{"c":22.6399,"h":22.665,"l":22.605,"n":1498,"o":22.645,"t":"2026-10-09T14:00:00Z","v":119790,"vw":22.638259},{"c":22.605,"h":22.66,"l":22.6,"n":1284,"o":22.635,"t":"2026-10-09T14:15:00Z","v":113480,"vw":22.633263},{"c":22.6,"h":22.605,"l":22.535,"n":1264,"o":22.605,"t":"2026-10-09T14:30:00Z","v":117379,"vw":22.569487},{"c":22.515,"h":22.6,"l":22.49,"n":1152,"o":22.6,"t":"2026-10-09T14:45:00Z","v":95985,"vw":22.5553},{"c":22.555,"h":22.555,"l":22.51,"n":1002,"o":22.515,"t":"2026-10-09T15:00:00Z","v":60681,"vw":22.526902},{"c":22.575,"h":22.5792,"l":22.545,"n":1045,"o":22.56,"t":"2026-10-09T15:15:00Z","v":69034,"vw":22.564577},{"c":22.4988,"h":22.575,"l":22.4988,"n":907,"o":22.575,"t":"2026-10-09T15:30:00Z","v":51232,"vw":22.528553},{"c":22.49,"h":22.495,"l":22.45,"n":1005,"o":22.495,"t":"2026-10-09T15:45:00Z","v":52716,"vw":22.475423},{"c":22.51,"h":22.51,"l":22.48,"n":996,"o":22.49,"t":"2026-10-09T16:00:00Z","v":65517,"vw":22.496143},{"c":22.535,"h":22.54,"l":22.505,"n":1074,"o":22.505,"t":"2026-10-09T16:15:00Z","v":77145,"vw":22.527862},{"c":22.56,"h":22.56,"l":22.53,"n":903,"o":22.535,"t":"2026-10-09T16:30:00Z","v":74776,"vw":22.545437},{"c":22.55,"h":22.565,"l":22.54,"n":918,"o":22.555,"t":"2026-10-09T16:45:00Z","v":67734,"vw":22.549598},{"c":22.555,"h":22.57,"l":22.55,"n":798,"o":22.55,"t":"2026-10-09T17:00:00Z","v":43296,"vw":22.562613},{"c":22.56,"h":22.57,"l":22.54,"n":1136,"o":22.5577,"t":"2026-10-09T17:15:00Z","v":102317,"vw":22.561264},{"c":22.6182,"h":22.62,"l":22.55,"n":1005,"o":22.555,"t":"2026-10-09T17:30:00Z","v":87616,"vw":22.588372},{"c":22.575,"h":22.62,"l":22.57,"n":990,"o":22.61,"t":"2026-10-09T17:45:00Z","v":62852,"vw":22.606885},{"c":22.545,"h":22.58,"l":22.54,"n":1003,"o":22.575,"t":"2026-10-09T18:00:00Z","v":65933,"vw":22.559034},{"c":22.565,"h":22.565,"l":22.54,"n":906,"o":22.54,"t":"2026-10-09T18:15:00Z","v":47437,"vw":22.554133},{"c":22.575,"h":22.58,"l":22.56,"n":919,"o":22.565,"t":"2026-10-09T18:30:00Z","v":63095,"vw":22.572202},{"c":22.585,"h":22.59,"l":22.55,"n":1318,"o":22.58,"t":"2026-10-09T18:45:00Z","v":99201,"vw":22.565996},{"c":22.565,"h":22.61,"l":22.5645,"n":1370,"o":22.585,"t":"2026-10-09T19:00:00Z","v":141144,"vw":22.586302},{"c":22.675,"h":22.68,"l":22.565,"n":1794,"o":22.565,"t":"2026-10-09T19:15:00Z","v":192621,"vw":22.628909},{"c":22.655,"h":22.72,"l":22.65,"n":2061,"o":22.67,"t":"2026-10-09T19:30:00Z","v":312184,"vw":22.692715},{"c":22.66,"h":22.695,"l":22.63,"n":4999,"o":22.66,"t":"2026-10-09T19:45:00Z","v":975894,"vw":22.660461},{"c":22.6,"h":22.65,"l":22.59,"n":48,"o":22.65,"t":"2026-10-09T20:00:00Z","v":1504865,"vw":22.649992},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-10-12T11:00:00Z","v":100,"vw":22.58},{"c":22.7,"h":22.75,"l":22.7,"n":6,"o":22.75,"t":"2026-10-12T13:15:00Z","v":320,"vw":22.72561},{"c":22.63,"h":22.79,"l":22.62,"n":1245,"o":22.71,"t":"2026-10-12T13:30:00Z","v":167546,"vw":22.709008},{"c":22.585,"h":22.65,"l":22.55,"n":1300,"o":22.64,"t":"2026-10-12T13:45:00Z","v":99382,"vw":22.582652},{"c":22.685,"h":22.69,"l":22.545,"n":1734,"o":22.585,"t":"2026-10-12T14:00:00Z","v":158034,"vw":22.604606},{"c":22.74,"h":22.75,"l":22.655,"n":1724,"o":22.68,"t":"2026-10-12T14:15:00Z","v":183197,"vw":22.716761},{"c":22.735,"h":22.8,"l":22.735,"n":1488,"o":22.745,"t":"2026-10-12T14:30:00Z","v":163578,"vw":22.767134},{"c":22.79,"h":22.82,"l":22.725,"n":1139,"o":22.73,"t":"2026-10-12T14:45:00Z","v":105406,"vw":22.775217},{"c":22.75,"h":22.79,"l":22.74,"n":1115,"o":22.785,"t":"2026-10-12T15:00:00Z","v":68155,"vw":22.760035},{"c":22.735,"h":22.765,"l":22.735,"n":1136,"o":22.745,"t":"2026-10-12T15:15:00Z","v":58903,"vw":22.748872},{"c":22.755,"h":22.775,"l":22.725,"n":1183,"o":22.74,"t":"2026-10-12T15:30:00Z","v":68750,"vw":22.751029},{"c":22.805,"h":22.81,"l":22.73,"n":1061,"o":22.755,"t":"2026-10-12T15:45:00Z","v":98583,"vw":22.776178},{"c":22.805,"h":22.815,"l":22.79,"n":990,"o":22.8,"t":"2026-10-12T16:00:00Z","v":61733,"vw":22.804201},{"c":22.8,"h":22.83,"l":22.8,"n":1142,"o":22.805,"t":"2026-10-12T16:15:00Z","v":50734,"vw":22.815604},{"c":22.785,"h":22.8,"l":22.78,"n":987,"o":22.8,"t":"2026-10-12T16:30:00Z","v":48194,"vw":22.792203},{"c":22.79,"h":22.795,"l":22.77,"n":1021,"o":22.785,"t":"2026-10-12T16:45:00Z","v":47090,"vw":22.784016},{"c":22.83,"h":22.84,"l":22.785,"n":1081,"o":22.79,"t":"2026-10-12T17:00:00Z","v":62215,"vw":22.803074},{"c":22.875,"h":22.895,"l":22.825,"n":1434,"o":22.83,"t":"2026-10-12T17:15:00Z","v":120677,"vw":22.86075},{"c":22.865,"h":22.895,"l":22.855,"n":1176,"o":22.875,"t":"2026-10-12T17:30:00Z","v":97141,"vw":22.871583},{"c":22.865,"h":22.87,"l":22.85,"n":877,"o":22.86,"t":"2026-10-12T17:45:00Z","v":58295,"vw":22.860825},{"c":22.865,"h":22.88,"l":22.86,"n":1407,"o":22.865,"t":"2026-10-12T18:00:00Z","v":96256,"vw":22.869718},{"c":22.845,"h":22.865,"l":22.84,"n":1195,"o":22.865,"t":"2026-10-12T18:15:00Z","v":74103,"vw":22.849598},{"c":22.825,"h":22.85,"l":22.825,"n":1253,"o":22.845,"t":"2026-10-12T18:30:00Z","v":79458,"vw":22.83417},{"c":22.805,"h":22.85,"l":22.805,"n":1500,"o":22.825,"t":"2026-10-12T18:45:00Z","v":102360,"vw":22.831762},{"c":22.805,"h":22.835,"l":22.8,"n":1438,"o":22.81,"t":"2026-10-12T19:00:00Z","v":123315,"vw":22.814152},{"c":22.785,"h":22.815,"l":22.785,"n":1473,"o":22.8,"t":"2026-10-12T19:15:00Z","v":121117,"vw":22.799669},{"c":22.745,"h":22.79,"l":22.735,"n":1770,"o":22.785,"t":"2026-10-12T19:30:00Z","v":213049,"vw":22.761966},{"c":22.745,"h":22.785,"l":22.715,"n":4895,"o":22.74,"t":"2026-10-12T19:45:00Z","v":806393,"vw":22.744801},{"c":22.75,"h":22.75,"l":22.73,"n":54,"o":22.74,"t":"2026-10-12T20:00:00Z","v":971215,"vw":22.739999},{"c":22.74,"h":22.74,"l":22.74,"n":2,"o":22.74,"t":"2026-10-12T20:45:00Z","v":174,"vw":22.74},{"c":22.95,"h":22.95,"l":22.93,"n":3,"o":22.93,"t":"2026-10-13T13:15:00Z","v":573,"vw":22.941274},{"c":22.845,"h":22.99,"l":22.82,"n":949,"o":22.96,"t":"2026-10-13T13:30:00Z","v":111102,"vw":22.921929},{"c":22.69,"h":22.84,"l":22.69,"n":977,"o":22.84,"t":"2026-10-13T13:45:00Z","v":83855,"vw":22.75933},{"c":22.725,"h":22.735,"l":22.535,"n":1851,"o":22.69,"t":"2026-10-13T14:00:00Z","v":124803,"vw":22.620992},{"c":22.775,"h":22.82,"l":22.695,"n":2156,"o":22.725,"t":"2026-10-13T14:15:00Z","v":304251,"vw":22.780565},{"c":22.765,"h":22.795,"l":22.755,"n":1136,"o":22.775,"t":"2026-10-13T14:30:00Z","v":98475,"vw":22.773978},{"c":22.835,"h":22.86,"l":22.765,"n":1378,"o":22.765,"t":"2026-10-13T14:45:00Z","v":132256,"vw":22.824655},{"c":22.82,"h":22.855,"l":22.8,"n":1648,"o":22.835,"t":"2026-10-13T15:00:00Z","v":185735,"vw":22.820072},{"c":22.815,"h":22.835,"l":22.8029,"n":1251,"o":22.815,"t":"2026-10-13T15:15:00Z","v":95136,"vw":22.816914},{"c":22.845,"h":22.85,"l":22.8,"n":1550,"o":22.82,"t":"2026-10-13T15:30:00Z","v":168776,"vw":22.815196},{"c":22.87,"h":22.87,"l":22.82,"n":1383,"o":22.845,"t":"2026-10-13T15:45:00Z","v":101359,"vw":22.842877},{"c":22.865,"h":22.88,"l":22.835,"n":1494,"o":22.865,"t":"2026-10-13T16:00:00Z","v":127565,"vw":22.857782},{"c":22.8977,"h":22.91,"l":22.865,"n":1522,"o":22.87,"t":"2026-10-13T16:15:00Z","v":144024,"vw":22.889325},{"c":22.925,"h":22.965,"l":22.9,"n":1636,"o":22.9,"t":"2026-10-13T16:30:00Z","v":167929,"vw":22.941283},{"c":22.935,"h":22.95,"l":22.92,"n":1256,"o":22.93,"t":"2026-10-13T16:45:00Z","v":110833,"vw":22.935962},{"c":22.935,"h":22.965,"l":22.925,"n":1105,"o":22.935,"t":"2026-10-13T17:00:00Z","v":87869,"vw":22.943698},{"c":22.92,"h":22.94,"l":22.9,"n":966,"o":22.935,"t":"2026-10-13T17:15:00Z","v":81288,"vw":22.925971},{"c":22.96,"h":22.965,"l":22.92,"n":1280,"o":22.92,"t":"2026-10-13T17:30:00Z","v":110945,"vw":22.939057},{"c":22.95,"h":22.96,"l":22.94,"n":1169,"o":22.955,"t":"2026-10-13T17:45:00Z","v":94929,"vw":22.949855},{"c":22.955,"h":22.995,"l":22.931,"n":1456,"o":22.95,"t":"2026-10-13T18:00:00Z","v":126138,"vw":22.967227},{"c":22.975,"h":22.995,"l":22.95,"n":1261,"o":22.95,"t":"2026-10-13T18:15:00Z","v":123594,"vw":22.976566},{"c":23.015,"h":23.025,"l":22.975,"n":1461,"o":22.98,"t":"2026-10-13T18:30:00Z","v":131693,"vw":22.994969},{"c":23.07,"h":23.07,"l":23.005,"n":1476,"o":23.015,"t":"2026-10-13T18:45:00Z","v":119731,"vw":23.036708},{"c":23.115,"h":23.12,"l":23.05,"n":1414,"o":23.075,"t":"2026-10-13T19:00:00Z","v":150122,"vw":23.08537},{"c":23.11,"h":23.135,"l":23.105,"n":1805,"o":23.115,"t":"2026-10-13T19:15:00Z","v":186063,"vw":23.11499},{"c":23.125,"h":23.14,"l":23.105,"n":2196,"o":23.105,"t":"2026-10-13T19:30:00Z","v":218540,"vw":23.124975},{"c":23.22,"h":23.265,"l":23.13,"n":6612,"o":23.13,"t":"2026-10-13T19:45:00Z","v":1107848,"vw":23.21716},{"c":23.22,"h":23.22,"l":23.22,"n":73,"o":23.22,"t":"2026-10-13T20:00:00Z","v":3528578,"vw":23.22},{"c":23.22,"h":23.22,"l":23.22,"n":2,"o":23.22,"t":"2026-10-14T12:30:00Z","v":158,"vw":23.22},{"c":23.49,"h":23.5,"l":23.2,"n":31,"o":23.2,"t":"2026-10-14T13:15:00Z","v":6779,"vw":23.343175},{"c":23.09,"h":23.28,"l":23.06,"n":1803,"o":23.22,"t":"2026-10-14T13:30:00Z","v":301381,"vw":23.179424},{"c":23.11,"h":23.135,"l":22.99,"n":2195,"o":23.085,"t":"2026-10-14T13:45:00Z","v":327285,"vw":23.060749},{"c":22.995,"h":23.145,"l":22.995,"n":2341,"o":23.11,"t":"2026-10-14T14:00:00Z","v":238039,"vw":23.057244},{"c":23.01,"h":23.025,"l":22.945,"n":1400,"o":22.995,"t":"2026-10-14T14:15:00Z","v":130037,"vw":22.984365},{"c":23.015,"h":23.075,"l":23.005,"n":1539,"o":23.01,"t":"2026-10-14T14:30:00Z","v":138988,"vw":23.043251},{"c":23,"h":23.025,"l":22.975,"n":2288,"o":23.015,"t":"2026-10-14T14:45:00Z","v":333569,"vw":23.005663},{"c":23.055,"h":23.055,"l":22.96,"n":1660,"o":22.995,"t":"2026-10-14T15:00:00Z","v":152443,"vw":23.004021},{"c":23.065,"h":23.105,"l":23.03,"n":1539,"o":23.055,"t":"2026-10-14T15:15:00Z","v":150955,"vw":23.071736},{"c":23.025,"h":23.07,"l":23.01,"n":1387,"o":23.06,"t":"2026-10-14T15:30:00Z","v":129424,"vw":23.047795},{"c":22.975,"h":23.0251,"l":22.975,"n":1582,"o":23.025,"t":"2026-10-14T15:45:00Z","v":160616,"vw":23.007236},{"c":22.981,"h":22.995,"l":22.925,"n":1573,"o":22.975,"t":"2026-10-14T16:00:00Z","v":147947,"vw":22.957911},{"c":23.025,"h":23.03,"l":22.955,"n":1441,"o":22.98,"t":"2026-10-14T16:15:00Z","v":134812,"vw":22.994469},{"c":23.04,"h":23.08,"l":23.015,"n":1733,"o":23.025,"t":"2026-10-14T16:30:00Z","v":158858,"vw":23.048694},{"c":23.015,"h":23.055,"l":22.995,"n":1459,"o":23.045,"t":"2026-10-14T16:45:00Z","v":123919,"vw":23.027591},{"c":23.045,"h":23.0576,"l":23,"n":1281,"o":23.015,"t":"2026-10-14T17:00:00Z","v":125640,"vw":23.030802},{"c":23.075,"h":23.075,"l":23.015,"n":2190,"o":23.045,"t":"2026-10-14T17:15:00Z","v":262103,"vw":23.043351},{"c":23.015,"h":23.0899,"l":23.005,"n":1881,"o":23.075,"t":"2026-10-14T17:30:00Z","v":213643,"vw":23.041397},{"c":23.005,"h":23.025,"l":22.985,"n":1796,"o":23.015,"t":"2026-10-14T17:45:00Z","v":237570,"vw":23.008962},{"c":23.075,"h":23.08,"l":22.99,"n":2340,"o":23.0099,"t":"2026-10-14T18:00:00Z","v":327462,"vw":23.043777},{"c":23.075,"h":23.1,"l":23.05,"n":1781,"o":23.075,"t":"2026-10-14T18:15:00Z","v":283358,"vw":23.075314},{"c":23.01,"h":23.1074,"l":23.01,"n":1788,"o":23.075,"t":"2026-10-14T18:30:00Z","v":240774,"vw":23.055778},{"c":23.055,"h":23.06,"l":23.01,"n":1855,"o":23.015,"t":"2026-10-14T18:45:00Z","v":194010,"vw":23.038271},{"c":23.03,"h":23.065,"l":23.03,"n":1849,"o":23.05,"t":"2026-10-14T19:00:00Z","v":177560,"vw":23.049947},{"c":23.03,"h":23.07,"l":23.01,"n":2210,"o":23.04,"t":"2026-10-14T19:15:00Z","v":223509,"vw":23.046247},{"c":23.025,"h":23.05,"l":23,"n":3134,"o":23.03,"t":"2026-10-14T19:30:00Z","v":366726,"vw":23.028801},{"c":22.93,"h":23.025,"l":22.86,"n":10929,"o":23.025,"t":"2026-10-14T19:45:00Z","v":2287376,"vw":22.916439},{"c":22.88,"h":22.93,"l":22.81,"n":93,"o":22.93,"t":"2026-10-14T20:00:00Z","v":1620353,"vw":22.929878},{"c":22.93,"h":22.93,"l":22.93,"n":2,"o":22.93,"t":"2026-10-14T20:15:00Z","v":26532,"vw":22.93},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-10-14T23:45:00Z","v":111,"vw":22.99},{"c":23.22,"h":23.22,"l":23.18,"n":4,"o":23.18,"t":"2026-10-15T13:15:00Z","v":826,"vw":23.200533},{"c":23.1,"h":23.33,"l":23.085,"n":1887,"o":23.15,"t":"2026-10-15T13:30:00Z","v":352708,"vw":23.221338},{"c":23.26,"h":23.27,"l":23.11,"n":2272,"o":23.11,"t":"2026-10-15T13:45:00Z","v":631745,"vw":23.179942},{"c":23.415,"h":23.485,"l":23.22,"n":2870,"o":23.27,"t":"2026-10-15T14:00:00Z","v":345753,"vw":23.343534},{"c":23.42,"h":23.44,"l":23.34,"n":1349,"o":23.425,"t":"2026-10-15T14:15:00Z","v":100727,"vw":23.397815},{"c":23.615,"h":23.645,"l":23.426683,"n":3873,"o":23.43,"t":"2026-10-15T14:30:00Z","v":768391,"vw":23.561233},{"c":23.75,"h":23.75,"l":23.57,"n":2743,"o":23.615,"t":"2026-10-15T14:45:00Z","v":303509,"vw":23.651959},{"c":23.835,"h":23.875,"l":23.745,"n":2251,"o":23.755,"t":"2026-10-15T15:00:00Z","v":240108,"vw":23.828036},{"c":23.91,"h":23.94,"l":23.78,"n":2521,"o":23.83,"t":"2026-10-15T15:15:00Z","v":279692,"vw":23.849383},{"c":23.825,"h":23.925,"l":23.78,"n":2893,"o":23.915,"t":"2026-10-15T15:30:00Z","v":336644,"vw":23.865533},{"c":23.755,"h":23.855,"l":23.755,"n":2051,"o":23.83,"t":"2026-10-15T15:45:00Z","v":215484,"vw":23.810481},{"c":23.69,"h":23.765,"l":23.685,"n":1424,"o":23.755,"t":"2026-10-15T16:00:00Z","v":114290,"vw":23.735442},{"c":23.705,"h":23.765,"l":23.69,"n":1455,"o":23.695,"t":"2026-10-15T16:15:00Z","v":125558,"vw":23.72816},{"c":23.755,"h":23.76,"l":23.68,"n":1413,"o":23.705,"t":"2026-10-15T16:30:00Z","v":126245,"vw":23.714521},{"c":23.72,"h":23.76,"l":23.69,"n":1032,"o":23.76,"t":"2026-10-15T16:45:00Z","v":89059,"vw":23.722229},{"c":23.705,"h":23.76,"l":23.705,"n":1688,"o":23.72,"t":"2026-10-15T17:00:00Z","v":158841,"vw":23.734332},{"c":23.765,"h":23.765,"l":23.7,"n":1362,"o":23.705,"t":"2026-10-15T17:15:00Z","v":127095,"vw":23.721705},{"c":23.8074,"h":23.82,"l":23.755,"n":1900,"o":23.76,"t":"2026-10-15T17:30:00Z","v":254811,"vw":23.795815},{"c":23.815,"h":23.82,"l":23.72,"n":1718,"o":23.81,"t":"2026-10-15T17:45:00Z","v":241676,"vw":23.771227},{"c":23.845,"h":23.89,"l":23.81,"n":1502,"o":23.815,"t":"2026-10-15T18:00:00Z","v":150181,"vw":23.857397},{"c":23.765,"h":23.86,"l":23.755,"n":1519,"o":23.845,"t":"2026-10-15T18:15:00Z","v":193768,"vw":23.812548},{"c":23.815,"h":23.87,"l":23.76,"n":1670,"o":23.77,"t":"2026-10-15T18:30:00Z","v":184701,"vw":23.811027},{"c":23.765,"h":23.845,"l":23.765,"n":1757,"o":23.815,"t":"2026-10-15T18:45:00Z","v":207413,"vw":23.799616},{"c":23.845,"h":23.85,"l":23.75,"n":2091,"o":23.76,"t":"2026-10-15T19:00:00Z","v":332843,"vw":23.782455},{"c":23.875,"h":23.89,"l":23.84,"n":2477,"o":23.845,"t":"2026-10-15T19:15:00Z","v":300375,"vw":23.865114},{"c":23.855,"h":23.875,"l":23.82,"n":2660,"o":23.875,"t":"2026-10-15T19:30:00Z","v":341741,"vw":23.849346},{"c":23.84,"h":23.86,"l":23.8,"n":6874,"o":23.855,"t":"2026-10-15T19:45:00Z","v":1094977,"vw":23.837539},{"c":23.85,"h":23.85,"l":23.85,"n":89,"o":23.85,"t":"2026-10-15T20:00:00Z","v":1791899,"vw":23.85},{"c":23.99,"h":23.99,"l":23.99,"n":3,"o":23.99,"t":"2026-10-16T13:15:00Z","v":600,"vw":23.99},{"c":24.39,"h":24.45,"l":23.925,"n":2019,"o":23.96,"t":"2026-10-16T13:30:00Z","v":696882,"vw":24.188164},{"c":24.6,"h":24.63,"l":24.385,"n":2368,"o":24.39,"t":"2026-10-16T13:45:00Z","v":350164,"vw":24.49321},{"c":24.665,"h":24.8,"l":24.585,"n":4314,"o":24.595,"t":"2026-10-16T14:00:00Z","v":761389,"vw":24.711128},{"c":24.775,"h":24.82,"l":24.665,"n":2633,"o":24.665,"t":"2026-10-16T14:15:00Z","v":359235,"vw":24.742633},{"c":24.635,"h":24.77,"l":24.615,"n":2442,"o":24.77,"t":"2026-10-16T14:30:00Z","v":386267,"vw":24.704278},{"c":24.725,"h":24.74,"l":24.63,"n":2085,"o":24.64,"t":"2026-10-16T14:45:00Z","v":240433,"vw":24.712286},{"c":24.805,"h":24.81,"l":24.64,"n":3000,"o":24.725,"t":"2026-10-16T15:00:00Z","v":458944,"vw":24.712503},{"c":24.775,"h":24.83,"l":24.71,"n":2338,"o":24.808,"t":"2026-10-16T15:15:00Z","v":225212,"vw":24.765433},{"c":24.625,"h":24.785,"l":24.6,"n":2454,"o":24.775,"t":"2026-10-16T15:30:00Z","v":287867,"vw":24.731194},{"c":24.385,"h":24.645,"l":24.375,"n":2450,"o":24.625,"t":"2026-10-16T15:45:00Z","v":269869,"vw":24.523831},{"c":24.43,"h":24.465,"l":24.38,"n":2578,"o":24.385,"t":"2026-10-16T16:00:00Z","v":563251,"vw":24.425696},{"c":24.345,"h":24.46,"l":24.34,"n":1634,"o":24.445,"t":"2026-10-16T16:15:00Z","v":272798,"vw":24.413453},{"c":24.315,"h":24.35,"l":24.27,"n":1737,"o":24.345,"t":"2026-10-16T16:30:00Z","v":174659,"vw":24.314915},{"c":24.235,"h":24.315,"l":24.21,"n":1917,"o":24.315,"t":"2026-10-16T16:45:00Z","v":206840,"vw":24.250144},{"c":24.275,"h":24.305,"l":24.205,"n":1723,"o":24.235,"t":"2026-10-16T17:00:00Z","v":309606,"vw":24.238211},{"c":24.19,"h":24.275,"l":24.14,"n":2131,"o":24.275,"t":"2026-10-16T17:15:00Z","v":270655,"vw":24.200736},{"c":24.215,"h":24.2488,"l":24.145,"n":2203,"o":24.195,"t":"2026-10-16T17:30:00Z","v":289025,"vw":24.187993},{"c":24.145,"h":24.24,"l":24.13,"n":1585,"o":24.215,"t":"2026-10-16T17:45:00Z","v":149268,"vw":24.195999},{"c":24.15,"h":24.195,"l":24.12,"n":1860,"o":24.14,"t":"2026-10-16T18:00:00Z","v":204107,"vw":24.158867},{"c":24.165,"h":24.26,"l":24.14,"n":2866,"o":24.15,"t":"2026-10-16T18:15:00Z","v":460479,"vw":24.20548},{"c":24.1699,"h":24.325,"l":24.15,"n":2914,"o":24.165,"t":"2026-10-16T18:30:00Z","v":637912,"vw":24.231752},{"c":24.145,"h":24.175,"l":24.12,"n":1698,"o":24.165,"t":"2026-10-16T18:45:00Z","v":177296,"vw":24.155187},{"c":24.09,"h":24.155,"l":24.07,"n":2726,"o":24.145,"t":"2026-10-16T19:00:00Z","v":318746,"vw":24.109421},{"c":24.075,"h":24.135,"l":24.06,"n":3082,"o":24.085,"t":"2026-10-16T19:15:00Z","v":427218,"vw":24.092208},{"c":24.1,"h":24.11,"l":24.05,"n":3444,"o":24.08,"t":"2026-10-16T19:30:00Z","v":427398,"vw":24.083446},{"c":23.98,"h":24.12,"l":23.95,"n":9915,"o":24.105,"t":"2026-10-16T19:45:00Z","v":1674239,"vw":24.005305},{"c":24.02,"h":24.02,"l":23.97,"n":69,"o":23.97,"t":"2026-10-16T20:00:00Z","v":2020399,"vw":23.970003},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-10-16T22:15:00Z","v":142,"vw":23.97},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-19T08:00:00Z","v":400,"vw":24.2},{"c":24.02,"h":24.02,"l":24.01,"n":2,"o":24.01,"t":"2026-10-19T13:15:00Z","v":244,"vw":24.015902},{"c":24.035,"h":24.06,"l":23.9,"n":1009,"o":24.06,"t":"2026-10-19T13:30:00Z","v":139890,"vw":24.009671},{"c":24.04,"h":24.11,"l":24.02,"n":1470,"o":24.04,"t":"2026-10-19T13:45:00Z","v":135670,"vw":24.052523},{"c":24.085,"h":24.085,"l":23.99,"n":2202,"o":24.04,"t":"2026-10-19T14:00:00Z","v":232776,"vw":24.045893},{"c":24.075,"h":24.12,"l":24.055,"n":1823,"o":24.085,"t":"2026-10-19T14:15:00Z","v":116202,"vw":24.089099},{"c":24.005,"h":24.11,"l":23.975,"n":2090,"o":24.08,"t":"2026-10-19T14:30:00Z","v":239981,"vw":24.020698},{"c":24.0533,"h":24.055,"l":24,"n":1447,"o":24.01,"t":"2026-10-19T14:45:00Z","v":115404,"vw":24.022624},{"c":24.14,"h":24.16,"l":24.055,"n":1644,"o":24.06,"t":"2026-10-19T15:00:00Z","v":210064,"vw":24.122756},{"c":24.165,"h":24.205,"l":24.14,"n":1650,"o":24.145,"t":"2026-10-19T15:15:00Z","v":156179,"vw":24.17023},{"c":24.17,"h":24.2,"l":24.145,"n":1348,"o":24.17,"t":"2026-10-19T15:30:00Z","v":89144,"vw":24.17051},{"c":24.115,"h":24.18,"l":24.105,"n":1879,"o":24.175,"t":"2026-10-19T15:45:00Z","v":159769,"vw":24.143657},{"c":24.12,"h":24.13,"l":24.06,"n":1637,"o":24.115,"t":"2026-10-19T16:00:00Z","v":139027,"vw":24.093278},{"c":24.155,"h":24.165,"l":24.11,"n":1381,"o":24.115,"t":"2026-10-19T16:15:00Z","v":91840,"vw":24.142387},{"c":24.135,"h":24.165,"l":24.09,"n":1283,"o":24.16,"t":"2026-10-19T16:30:00Z","v":74385,"vw":24.122876},{"c":24.125,"h":24.15,"l":24.12,"n":1205,"o":24.135,"t":"2026-10-19T16:45:00Z","v":71166,"vw":24.131617},{"c":24.125,"h":24.135,"l":24.1,"n":1275,"o":24.125,"t":"2026-10-19T17:00:00Z","v":84183,"vw":24.115288},{"c":24.12,"h":24.14,"l":24.11,"n":970,"o":24.12,"t":"2026-10-19T17:15:00Z","v":54992,"vw":24.123979},{"c":24.095,"h":24.1288,"l":24.065,"n":1489,"o":24.125,"t":"2026-10-19T17:30:00Z","v":131193,"vw":24.096393},{"c":24.1,"h":24.11,"l":24.06,"n":1525,"o":24.095,"t":"2026-10-19T17:45:00Z","v":161273,"vw":24.086569},{"c":24.105,"h":24.12,"l":24.075,"n":1330,"o":24.095,"t":"2026-10-19T18:00:00Z","v":89954,"vw":24.1006},{"c":24.095,"h":24.11,"l":24.08,"n":1065,"o":24.1,"t":"2026-10-19T18:15:00Z","v":100596,"vw":24.096996},{"c":24.115,"h":24.13,"l":24.09,"n":1205,"o":24.095,"t":"2026-10-19T18:30:00Z","v":94106,"vw":24.11481},{"c":24.125,"h":24.13,"l":24.1,"n":1140,"o":24.115,"t":"2026-10-19T18:45:00Z","v":74607,"vw":24.117542},{"c":24.165,"h":24.185,"l":24.13,"n":1507,"o":24.13,"t":"2026-10-19T19:00:00Z","v":121193,"vw":24.158591},{"c":24.115,"h":24.17,"l":24.115,"n":1514,"o":24.16,"t":"2026-10-19T19:15:00Z","v":132939,"vw":24.148746},{"c":24.175,"h":24.18,"l":24.095,"n":2328,"o":24.11,"t":"2026-10-19T19:30:00Z","v":263737,"vw":24.145191},{"c":24.21,"h":24.22,"l":24.16,"n":7098,"o":24.18,"t":"2026-10-19T19:45:00Z","v":1020954,"vw":24.191575},{"c":24.21,"h":24.21,"l":24.19,"n":57,"o":24.19,"t":"2026-10-19T20:00:00Z","v":1393266,"vw":24.190004},{"c":24.3198,"h":24.3198,"l":24.3198,"n":1,"o":24.3198,"t":"2026-10-19T21:15:00Z","v":100,"vw":24.3198},{"c":24.3537,"h":24.3537,"l":24.3537,"n":1,"o":24.3537,"t":"2026-10-20T12:00:00Z","v":100,"vw":24.3537},{"c":24.33,"h":24.33,"l":24.33,"n":1,"o":24.33,"t":"2026-10-20T13:00:00Z","v":100,"vw":24.33},{"c":24.33,"h":24.33,"l":24.33,"n":1,"o":24.33,"t":"2026-10-20T13:15:00Z","v":100,"vw":24.33},{"c":24.5,"h":24.58,"l":24.2401,"n":1608,"o":24.31,"t":"2026-10-20T13:30:00Z","v":223414,"vw":24.423292},{"c":24.56,"h":24.57,"l":24.49,"n":1466,"o":24.51,"t":"2026-10-20T13:45:00Z","v":167972,"vw":24.537624},{"c":24.52,"h":24.57,"l":24.465,"n":1470,"o":24.57,"t":"2026-10-20T14:00:00Z","v":175943,"vw":24.513344},{"c":24.595,"h":24.605,"l":24.435,"n":1895,"o":24.52,"t":"2026-10-20T14:15:00Z","v":224255,"vw":24.535028},{"c":24.735,"h":24.76,"l":24.6,"n":2041,"o":24.6,"t":"2026-10-20T14:30:00Z","v":244463,"vw":24.689563},{"c":24.835,"h":24.8496,"l":24.72,"n":1504,"o":24.735,"t":"2026-10-20T14:45:00Z","v":153610,"vw":24.780349},{"c":24.83,"h":24.85,"l":24.79,"n":1816,"o":24.83,"t":"2026-10-20T15:00:00Z","v":170925,"vw":24.826435},{"c":24.83,"h":24.86,"l":24.81,"n":1194,"o":24.825,"t":"2026-10-20T15:15:00Z","v":111006,"vw":24.830504},{"c":24.8312,"h":24.845,"l":24.765,"n":1631,"o":24.825,"t":"2026-10-20T15:30:00Z","v":192869,"vw":24.811631},{"c":24.805,"h":24.8699,"l":24.805,"n":1330,"o":24.835,"t":"2026-10-20T15:45:00Z","v":141498,"vw":24.831928},{"c":24.7912,"h":24.815,"l":24.75,"n":1496,"o":24.805,"t":"2026-10-20T16:00:00Z","v":211175,"vw":24.785676},{"c":24.785,"h":24.8,"l":24.75,"n":1742,"o":24.79,"t":"2026-10-20T16:15:00Z","v":178131,"vw":24.770805},{"c":24.78,"h":24.795,"l":24.765,"n":1098,"o":24.785,"t":"2026-10-20T16:30:00Z","v":99352,"vw":24.780982},{"c":24.8199,"h":24.835,"l":24.775,"n":1420,"o":24.775,"t":"2026-10-20T16:45:00Z","v":160570,"vw":24.805946},{"c":24.755,"h":24.845,"l":24.75,"n":1782,"o":24.82,"t":"2026-10-20T17:00:00Z","v":265221,"vw":24.79593},{"c":24.805,"h":24.81,"l":24.745,"n":1259,"o":24.755,"t":"2026-10-20T17:15:00Z","v":153283,"vw":24.779999},{"c":24.855,"h":24.86,"l":24.79,"n":1011,"o":24.81,"t":"2026-10-20T17:30:00Z","v":77882,"vw":24.819282},{"c":24.87,"h":24.87,"l":24.84,"n":1168,"o":24.86,"t":"2026-10-20T17:45:00Z","v":113047,"vw":24.852451},{"c":24.91,"h":24.93,"l":24.86,"n":1265,"o":24.87,"t":"2026-10-20T18:00:00Z","v":136091,"vw":24.888477},{"c":24.92,"h":24.935,"l":24.9,"n":1071,"o":24.915,"t":"2026-10-20T18:15:00Z","v":156142,"vw":24.919409},{"c":24.84,"h":24.95,"l":24.83,"n":2102,"o":24.925,"t":"2026-10-20T18:30:00Z","v":393209,"vw":24.903979},{"c":24.88,"h":24.885,"l":24.83,"n":1098,"o":24.835,"t":"2026-10-20T18:45:00Z","v":133695,"vw":24.857994},{"c":24.905,"h":24.915,"l":24.845,"n":1768,"o":24.8899,"t":"2026-10-20T19:00:00Z","v":249729,"vw":24.875135},{"c":24.915,"h":24.94,"l":24.89,"n":1711,"o":24.905,"t":"2026-10-20T19:15:00Z","v":201246,"vw":24.916113},{"c":24.93,"h":24.945,"l":24.895,"n":2229,"o":24.92,"t":"2026-10-20T19:30:00Z","v":269981,"vw":24.913873},{"c":24.805,"h":24.98,"l":24.79,"n":9372,"o":24.935,"t":"2026-10-20T19:45:00Z","v":2046812,"vw":24.848559},{"c":24.8,"h":24.8,"l":24.8,"n":93,"o":24.8,"t":"2026-10-20T20:00:00Z","v":4032568,"vw":24.8},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-20T20:30:00Z","v":4039,"vw":24.8},{"c":24.87,"h":24.87,"l":24.87,"n":3,"o":24.87,"t":"2026-10-21T12:30:00Z","v":185,"vw":24.87},{"c":24.96,"h":24.98,"l":24.96,"n":3,"o":24.98,"t":"2026-10-21T13:15:00Z","v":800,"vw":24.9775},{"c":24.92,"h":25.01,"l":24.82,"n":1483,"o":24.99,"t":"2026-10-21T13:30:00Z","v":199488,"vw":24.940764},{"c":24.99,"h":25.03,"l":24.915,"n":1646,"o":24.93,"t":"2026-10-21T13:45:00Z","v":295881,"vw":24.993673},{"c":25.085,"h":25.09,"l":24.925,"n":2081,"o":24.995,"t":"2026-10-21T14:00:00Z","v":253399,"vw":24.97979},{"c":25.085,"h":25.125,"l":25.055,"n":1731,"o":25.08,"t":"2026-10-21T14:15:00Z","v":160131,"vw":25.092651},{"c":25.185,"h":25.2,"l":25.08,"n":1888,"o":25.085,"t":"2026-10-21T14:30:00Z","v":206131,"vw":25.134869},{"c":25.08,"h":25.215,"l":25.0632,"n":2001,"o":25.185,"t":"2026-10-21T14:45:00Z","v":252435,"vw":25.114052},{"c":25.09,"h":25.115,"l":25.05,"n":1608,"o":25.075,"t":"2026-10-21T15:00:00Z","v":185745,"vw":25.083651},{"c":25.13,"h":25.14,"l":25.075,"n":1880,"o":25.09,"t":"2026-10-21T15:15:00Z","v":222500,"vw":25.111242},{"c":25.095,"h":25.135,"l":25.085,"n":1673,"o":25.125,"t":"2026-10-21T15:30:00Z","v":360239,"vw":25.113088},{"c":25.15,"h":25.19,"l":25.095,"n":1560,"o":25.095,"t":"2026-10-21T15:45:00Z","v":289746,"vw":25.130695},{"c":25.035,"h":25.15,"l":25.03,"n":1581,"o":25.15,"t":"2026-10-21T16:00:00Z","v":339785,"vw":25.083648},{"c":25.105,"h":25.14,"l":25.04,"n":1805,"o":25.04,"t":"2026-10-21T16:15:00Z","v":179967,"vw":25.108723},{"c":25.15,"h":25.165,"l":25.09,"n":1660,"o":25.105,"t":"2026-10-21T16:30:00Z","v":179475,"vw":25.115253},{"c":25.175,"h":25.175,"l":25.12,"n":1475,"o":25.145,"t":"2026-10-21T16:45:00Z","v":142261,"vw":25.142776},{"c":25.165,"h":25.175,"l":25.125,"n":1548,"o":25.175,"t":"2026-10-21T17:00:00Z","v":192573,"vw":25.157261},{"c":25.155,"h":25.19,"l":25.145,"n":1217,"o":25.165,"t":"2026-10-21T17:15:00Z","v":109627,"vw":25.162564},{"c":25.185,"h":25.19,"l":25.145,"n":1192,"o":25.155,"t":"2026-10-21T17:30:00Z","v":108151,"vw":25.158114},{"c":25.205,"h":25.225,"l":25.185,"n":1584,"o":25.19,"t":"2026-10-21T17:45:00Z","v":164031,"vw":25.203246},{"c":25.2312,"h":25.24,"l":25.2,"n":1378,"o":25.205,"t":"2026-10-21T18:00:00Z","v":158333,"vw":25.220275},{"c":25.245,"h":25.265,"l":25.225,"n":1807,"o":25.235,"t":"2026-10-21T18:15:00Z","v":310222,"vw":25.238466},{"c":25.205,"h":25.245,"l":25.195,"n":1517,"o":25.245,"t":"2026-10-21T18:30:00Z","v":154105,"vw":25.210884},{"c":25.0974,"h":25.2051,"l":25.09,"n":2076,"o":25.205,"t":"2026-10-21T18:45:00Z","v":226631,"vw":25.149792},{"c":24.995,"h":25.0951,"l":24.985,"n":2684,"o":25.095,"t":"2026-10-21T19:00:00Z","v":381838,"vw":25.043205},{"c":25.165,"h":25.17,"l":24.99,"n":2842,"o":24.9912,"t":"2026-10-21T19:15:00Z","v":327957,"vw":25.070529},{"c":25.155,"h":25.19,"l":25.125,"n":2904,"o":25.17,"t":"2026-10-21T19:30:00Z","v":371332,"vw":25.163042},{"c":25.1,"h":25.155,"l":25.07,"n":9024,"o":25.15,"t":"2026-10-21T19:45:00Z","v":1441438,"vw":25.110002},{"c":25.05,"h":25.09,"l":25.05,"n":91,"o":25.09,"t":"2026-10-21T20:00:00Z","v":2040414,"vw":25.089991},{"c":24.81,"h":24.81,"l":24.81,"n":1,"o":24.81,"t":"2026-10-22T13:15:00Z","v":100,"vw":24.81},{"c":25.08,"h":25.14,"l":24.94,"n":1393,"o":25.03,"t":"2026-10-22T13:30:00Z","v":195767,"vw":25.055674},{"c":25.2,"h":25.21,"l":25.04,"n":1399,"o":25.09,"t":"2026-10-22T13:45:00Z","v":128302,"vw":25.108246},{"c":25.245,"h":25.29,"l":25.165,"n":1310,"o":25.2,"t":"2026-10-22T14:00:00Z","v":98055,"vw":25.222619},{"c":25.145,"h":25.28,"l":25.14,"n":1394,"o":25.24,"t":"2026-10-22T14:15:00Z","v":92225,"vw":25.239553},{"c":24.89,"h":25.17,"l":24.84,"n":4052,"o":25.15,"t":"2026-10-22T14:30:00Z","v":547122,"vw":25.012173},{"c":24.8,"h":24.895,"l":24.745,"n":3326,"o":24.885,"t":"2026-10-22T14:45:00Z","v":441054,"vw":24.833912},{"c":24.68,"h":24.835,"l":24.635,"n":2634,"o":24.8,"t":"2026-10-22T15:00:00Z","v":323183,"vw":24.726638},{"c":24.705,"h":24.765,"l":24.675,"n":2375,"o":24.675,"t":"2026-10-22T15:15:00Z","v":261850,"vw":24.727208},{"c":24.72,"h":24.735,"l":24.63,"n":3137,"o":24.7,"t":"2026-10-22T15:30:00Z","v":398217,"vw":24.683598},{"c":24.64,"h":24.73,"l":24.59,"n":2018,"o":24.715,"t":"2026-10-22T15:45:00Z","v":229655,"vw":24.648772},{"c":24.79,"h":24.8,"l":24.63,"n":1933,"o":24.635,"t":"2026-10-22T16:00:00Z","v":173093,"vw":24.723829},{"c":24.79,"h":24.81,"l":24.74,"n":2447,"o":24.8,"t":"2026-10-22T16:15:00Z","v":321731,"vw":24.784226},{"c":24.815,"h":24.83,"l":24.785,"n":1620,"o":24.79,"t":"2026-10-22T16:30:00Z","v":156566,"vw":24.803807},{"c":24.905,"h":24.92,"l":24.8,"n":1664,"o":24.815,"t":"2026-10-22T16:45:00Z","v":127835,"vw":24.856272},{"c":24.865,"h":24.915,"l":24.81,"n":1583,"o":24.9,"t":"2026-10-22T17:00:00Z","v":144932,"vw":24.84839},{"c":24.861,"h":24.89,"l":24.795,"n":2421,"o":24.865,"t":"2026-10-22T17:15:00Z","v":353100,"vw":24.840818},{"c":24.855,"h":24.885,"l":24.83,"n":1528,"o":24.8601,"t":"2026-10-22T17:30:00Z","v":150923,"vw":24.846436},{"c":24.835,"h":24.855,"l":24.775,"n":1726,"o":24.855,"t":"2026-10-22T17:45:00Z","v":161433,"vw":24.807361},{"c":24.81,"h":24.845,"l":24.785,"n":1901,"o":24.84,"t":"2026-10-22T18:00:00Z","v":211185,"vw":24.813587},{"c":24.805,"h":24.86,"l":24.785,"n":1724,"o":24.81,"t":"2026-10-22T18:15:00Z","v":165709,"vw":24.840413},{"c":24.82,"h":24.85,"l":24.765,"n":2605,"o":24.805,"t":"2026-10-22T18:30:00Z","v":445282,"vw":24.806715},{"c":24.835,"h":24.835,"l":24.79,"n":1826,"o":24.82,"t":"2026-10-22T18:45:00Z","v":158495,"vw":24.816018},{"c":24.845,"h":24.875,"l":24.795,"n":2297,"o":24.835,"t":"2026-10-22T19:00:00Z","v":245246,"vw":24.828716},{"c":24.8334,"h":24.875,"l":24.79,"n":2549,"o":24.85,"t":"2026-10-22T19:15:00Z","v":243737,"vw":24.812555},{"c":24.855,"h":24.9,"l":24.805,"n":3345,"o":24.835,"t":"2026-10-22T19:30:00Z","v":448482,"vw":24.843679},{"c":24.875,"h":24.945,"l":24.815,"n":8077,"o":24.855,"t":"2026-10-22T19:45:00Z","v":1310294,"vw":24.872198},{"c":24.8415,"h":24.87,"l":24.8415,"n":70,"o":24.87,"t":"2026-10-22T20:00:00Z","v":1886050,"vw":24.869968}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.49697720556039315,"strike":27.775817644483144,"iv":0.5135741472584637,"gamma":0.09036381824649833,"theta":-0.020465183447912535,"vega":0.022170715060351766,"rho":0.004363423029143658,"breakevenPct":13.812752249435569},{"delta":0.3,"premium":0.6454528291448468,"strike":27.55022839459903,"iv":0.5492041833232052,"gamma":0.11623804031724531,"theta":-0.023612678985989954,"vega":0.02426053825573545,"rho":0.005194804584205421,"breakevenPct":13.502329665051942},{"delta":0.35,"premium":0.47617061356297097,"strike":25.820775026910656,"iv":0.294179817007535,"gamma":0.17650263724434878,"theta":-0.01380182992465016,"vega":0.02543767491926803,"rho":0.006221647318442862,"breakevenPct":5.8589281664699255},{"delta":0.4,"premium":0.5905409041980626,"strike":25.55166846071044,"iv":0.2991044671689989,"gamma":0.1790591496232508,"theta":-0.014555328310010765,"vega":0.026244994617868677,"rho":0.0071124116547702,"breakevenPct":5.236033914652911},{"delta":0.45,"premium":0.7049111948331541,"strike":25.282561894510227,"iv":0.30402911733046284,"gamma":0.18161566200215284,"theta":-0.015308826695371367,"vega":0.027052314316469324,"rho":0.008003175991097537,"breakevenPct":4.613139662835896},{"delta":0.5,"premium":0.8192814854682455,"strike":25.01345532831001,"iv":0.30895376749192677,"gamma":0.1841721743810549,"theta":-0.016062325080731972,"vega":0.02785963401506997,"rho":0.008893940327424875,"breakevenPct":3.990245411018882},{"delta":0.55,"premium":1.0457532051282055,"strike":24.69551282051282,"iv":0.3292352564102564,"gamma":0.1707503205128205,"theta":-0.01673942307692308,"vega":0.027230128205128205,"rho":0.009720512367754501,"breakevenPct":3.6220277585533296},{"delta":0.6,"premium":1.2781250000000002,"strike":24.375,"iv":0.350325,"gamma":0.1564875,"theta":-0.0174125,"vega":0.026525,"rho":0.010543705866189511,"breakevenPct":3.2672141376325916},{"delta":0.65,"premium":1.5104967948717951,"strike":24.05448717948718,"iv":0.3714147435897436,"gamma":0.14222467948717948,"theta":-0.018085576923076926,"vega":0.025819871794871795,"rho":0.011366899364624523,"breakevenPct":2.9124005167118536},{"delta":0.7,"premium":2.0010869565217386,"strike":23.512338425381905,"iv":0.42859400705052875,"gamma":0.11785522914218569,"theta":-0.01937038777908343,"vega":0.024139482961222092,"rho":0.012001812951263537,"breakevenPct":2.704850278379502},{"delta":0.75,"premium":2.5875240847784196,"strike":22.876685934489405,"iv":0.49507957610789977,"gamma":0.09214874759152217,"theta":-0.020581502890173412,"vega":0.02213005780346821,"rho":0.012562769406901176,"breakevenPct":2.5067327627873692},{"delta":0.8,"premium":3.466618497109827,"strike":21.91329479768786,"iv":0.5746075144508671,"gamma":0.071435838150289,"theta":-0.020436994219653178,"vega":0.019239884393063584,"rho":0.012882605766445818,"breakevenPct":2.1673944600675843},{"delta":0.85,"premium":4.178599221789887,"strike":21.101167315175093,"iv":0.6255073929961095,"gamma":0.05392451361867699,"theta":-0.01948054474708173,"vega":0.01630778210116732,"rho":0.0133294153311105,"breakevenPct":1.7642515023850485},{"delta":0.9,"premium":6.157142857142861,"strike":19.042857142857137,"iv":0.8178700000000005,"gamma":0.030672857142857106,"theta":-0.01905714285714286,"vega":0.012255714285714281,"rho":0.012780904517127161,"breakevenPct":1.4431495682627835}],"put":[{"delta":0.1,"premium":0.19955593294346008,"strike":21.005920894087197,"iv":0.5441365919659419,"gamma":0.0608808082228895,"theta":-0.011219889067613367,"vega":0.012244545459915141,"rho":-0.00222914357998807,"breakevenPct":16.243524098207683},{"delta":0.15,"premium":0.5872456672020984,"strike":19.489826688083934,"iv":0.9665154817732216,"gamma":0.03511972155963557,"theta":-0.026457098960627593,"vega":0.016221707605222936,"rho":-0.0034719305911172257,"breakevenPct":23.907247867955498},{"delta":0.2,"premium":0.4176691820093412,"strike":22.65413531634099,"iv":0.4653014180683368,"gamma":0.10031863176288647,"theta":-0.015435967587323091,"vega":0.019535997626079243,"rho":-0.0044000996989362485,"breakevenPct":10.486620637515243},{"delta":0.25,"premium":0.9654208834218092,"strike":21.672895582890956,"iv":0.8649290032070314,"gamma":0.06846194426062122,"theta":-0.03136255664370804,"vega":0.022011719473391058,"rho":-0.005794589021281302,"breakevenPct":16.641609003203733},{"delta":0.3,"premium":0.6423186550558388,"strike":23.288406724720808,"iv":0.4901147903559361,"gamma":0.13070062140552985,"theta":-0.018664765864605342,"vega":0.024097509067269866,"rho":-0.006630609383678068,"breakevenPct":8.837678603687511},{"delta":0.35,"premium":0.5636995014330133,"strike":24.159248753582535,"iv":0.3221648051135188,"gamma":0.16247623010985343,"theta":-0.013123980164634032,"vega":0.025475482362533147,"rho":-0.0075994810129248825,"breakevenPct":5.01560190749544},{"delta":0.4,"premium":0.6775453032498674,"strike":24.44386325812467,"iv":0.3170650064968909,"gamma":0.17027032959873176,"theta":-0.013217419513099155,"vega":0.026296239856597757,"rho":-0.008672937440858737,"breakevenPct":4.328168770505799},{"delta":0.45,"premium":0.7913911050667214,"strike":24.728477762666802,"iv":0.311965207880263,"gamma":0.17806442908761008,"theta":-0.013310858861564275,"vega":0.027116997350662364,"rho":-0.00974639386879259,"breakevenPct":3.64073563351616},{"delta":0.5,"premium":0.9076837416481071,"strike":25.012806236080177,"iv":0.3070065144766147,"gamma":0.1853130289532294,"theta":-0.013369265033407572,"vega":0.0278641425389755,"rho":-0.010821588696968908,"breakevenPct":2.964303707779028},{"delta":0.55,"premium":1.0747216035634746,"strike":25.29120267260579,"iv":0.30497422048997774,"gamma":0.18124844097995546,"theta":-0.012701113585746101,"vega":0.027084632516703785,"rho":-0.011932836434521527,"breakevenPct":2.51602733714825},{"delta":0.6,"premium":1.2417594654788418,"strike":25.569599109131403,"iv":0.30294192650334073,"gamma":0.17718385300668152,"theta":-0.012032962138084632,"vega":0.026305122494432072,"rho":-0.013044084172074142,"breakevenPct":2.0677509665174734},{"delta":0.65,"premium":1.4087973273942094,"strike":25.847995545657014,"iv":0.3009096325167038,"gamma":0.17311926503340758,"theta":-0.011364810690423163,"vega":0.025525612472160356,"rho":-0.014155331909626761,"breakevenPct":1.6194745958866954},{"delta":0.7,"premium":1.9485699427977108,"strike":26.472178887155486,"iv":0.3290750910036401,"gamma":0.15725403016120648,"theta":-0.011011804472178886,"vega":0.02388413936557463,"rho":-0.015542628522035517,"breakevenPct":1.2796773771399703},{"delta":0.75,"premium":2.936609464378575,"strike":27.51222048881955,"iv":0.3935576703068122,"gamma":0.12719682787311493,"theta":-0.011037805512220488,"vega":0.021206032241289655,"rho":-0.017261913428874787,"breakevenPct":1.0703418696899245},{"delta":0.8,"premium":3.924648985959439,"strike":28.55226209048362,"iv":0.45804024960998435,"gamma":0.0971396255850234,"theta":-0.011063806552262091,"vega":0.01852792511700468,"rho":-0.01898119833571406,"breakevenPct":0.8610063622398784},{"delta":0.85,"premium":4.912688507540301,"strike":29.592303692147684,"iv":0.5225228289131564,"gamma":0.06708242329693191,"theta":-0.011089807592303692,"vega":0.015849817992719714,"rho":-0.020700483242553327,"breakevenPct":0.6516708547898328},{"delta":0.9,"premium":5.523127753303962,"strike":30.295154185022025,"iv":0.5112568281938323,"gamma":0.05570132158590312,"theta":-0.007984581497797351,"vega":0.012229955947136563,"rho":-0.02214646667377616,"breakevenPct":0.3271933485611549}]},"raw":{"call":[{"delta":0.25,"premium":0.49697720556039315,"strike":27.775817644483144,"iv":0.5135741472584637,"gamma":0.09036381824649833,"theta":-0.020465183447912535,"vega":0.022170715060351766,"rho":0.004363423029143658,"breakevenPct":13.812752249435569},{"delta":0.3,"premium":0.6454528291448468,"strike":27.55022839459903,"iv":0.5492041833232052,"gamma":0.11623804031724531,"theta":-0.023612678985989954,"vega":0.02426053825573545,"rho":0.005194804584205421,"breakevenPct":13.502329665051942},{"delta":0.35,"premium":0.47617061356297097,"strike":25.820775026910656,"iv":0.294179817007535,"gamma":0.17650263724434878,"theta":-0.01380182992465016,"vega":0.02543767491926803,"rho":0.006221647318442862,"breakevenPct":5.8589281664699255},{"delta":0.4,"premium":0.5905409041980626,"strike":25.55166846071044,"iv":0.2991044671689989,"gamma":0.1790591496232508,"theta":-0.014555328310010765,"vega":0.026244994617868677,"rho":0.0071124116547702,"breakevenPct":5.236033914652911},{"delta":0.45,"premium":0.7049111948331541,"strike":25.282561894510227,"iv":0.30402911733046284,"gamma":0.18161566200215284,"theta":-0.015308826695371367,"vega":0.027052314316469324,"rho":0.008003175991097537,"breakevenPct":4.613139662835896},{"delta":0.5,"premium":0.8192814854682455,"strike":25.01345532831001,"iv":0.30895376749192677,"gamma":0.1841721743810549,"theta":-0.016062325080731972,"vega":0.02785963401506997,"rho":0.008893940327424875,"breakevenPct":3.990245411018882},{"delta":0.55,"premium":1.0457532051282055,"strike":24.69551282051282,"iv":0.3292352564102564,"gamma":0.1707503205128205,"theta":-0.01673942307692308,"vega":0.027230128205128205,"rho":0.009720512367754501,"breakevenPct":3.6220277585533296},{"delta":0.6,"premium":1.2781250000000002,"strike":24.375,"iv":0.350325,"gamma":0.1564875,"theta":-0.0174125,"vega":0.026525,"rho":0.010543705866189511,"breakevenPct":3.2672141376325916},{"delta":0.65,"premium":1.5104967948717951,"strike":24.05448717948718,"iv":0.3714147435897436,"gamma":0.14222467948717948,"theta":-0.018085576923076926,"vega":0.025819871794871795,"rho":0.011366899364624523,"breakevenPct":2.9124005167118536},{"delta":0.7,"premium":2.0010869565217386,"strike":23.512338425381905,"iv":0.42859400705052875,"gamma":0.11785522914218569,"theta":-0.01937038777908343,"vega":0.024139482961222092,"rho":0.012001812951263537,"breakevenPct":2.704850278379502},{"delta":0.75,"premium":2.5875240847784196,"strike":22.876685934489405,"iv":0.49507957610789977,"gamma":0.09214874759152217,"theta":-0.020581502890173412,"vega":0.02213005780346821,"rho":0.012562769406901176,"breakevenPct":2.5067327627873692},{"delta":0.8,"premium":3.466618497109827,"strike":21.91329479768786,"iv":0.5746075144508671,"gamma":0.071435838150289,"theta":-0.020436994219653178,"vega":0.019239884393063584,"rho":0.012882605766445818,"breakevenPct":2.1673944600675843},{"delta":0.85,"premium":4.178599221789887,"strike":21.101167315175093,"iv":0.6255073929961095,"gamma":0.05392451361867699,"theta":-0.01948054474708173,"vega":0.01630778210116732,"rho":0.0133294153311105,"breakevenPct":1.7642515023850485},{"delta":0.9,"premium":6.157142857142861,"strike":19.042857142857137,"iv":0.8178700000000005,"gamma":0.030672857142857106,"theta":-0.01905714285714286,"vega":0.012255714285714281,"rho":0.012780904517127161,"breakevenPct":1.4431495682627835}],"put":[{"delta":0.1,"premium":0.19955593294346008,"strike":21.005920894087197,"iv":0.5441365919659419,"gamma":0.0608808082228895,"theta":-0.011219889067613367,"vega":0.012244545459915141,"rho":-0.00222914357998807,"breakevenPct":16.243524098207683},{"delta":0.15,"premium":0.5872456672020984,"strike":19.489826688083934,"iv":0.9665154817732216,"gamma":0.03511972155963557,"theta":-0.026457098960627593,"vega":0.016221707605222936,"rho":-0.0034719305911172257,"breakevenPct":23.907247867955498},{"delta":0.2,"premium":0.4176691820093412,"strike":22.65413531634099,"iv":0.4653014180683368,"gamma":0.10031863176288647,"theta":-0.015435967587323091,"vega":0.019535997626079243,"rho":-0.0044000996989362485,"breakevenPct":10.486620637515243},{"delta":0.25,"premium":0.9654208834218092,"strike":21.672895582890956,"iv":0.8649290032070314,"gamma":0.06846194426062122,"theta":-0.03136255664370804,"vega":0.022011719473391058,"rho":-0.005794589021281302,"breakevenPct":16.641609003203733},{"delta":0.3,"premium":0.6423186550558388,"strike":23.288406724720808,"iv":0.4901147903559361,"gamma":0.13070062140552985,"theta":-0.018664765864605342,"vega":0.024097509067269866,"rho":-0.006630609383678068,"breakevenPct":8.837678603687511},{"delta":0.35,"premium":0.5636995014330133,"strike":24.159248753582535,"iv":0.3221648051135188,"gamma":0.16247623010985343,"theta":-0.013123980164634032,"vega":0.025475482362533147,"rho":-0.0075994810129248825,"breakevenPct":5.01560190749544},{"delta":0.4,"premium":0.6775453032498674,"strike":24.44386325812467,"iv":0.3170650064968909,"gamma":0.17027032959873176,"theta":-0.013217419513099155,"vega":0.026296239856597757,"rho":-0.008672937440858737,"breakevenPct":4.328168770505799},{"delta":0.45,"premium":0.7913911050667214,"strike":24.728477762666802,"iv":0.311965207880263,"gamma":0.17806442908761008,"theta":-0.013310858861564275,"vega":0.027116997350662364,"rho":-0.00974639386879259,"breakevenPct":3.64073563351616},{"delta":0.5,"premium":0.9076837416481071,"strike":25.012806236080177,"iv":0.3070065144766147,"gamma":0.1853130289532294,"theta":-0.013369265033407572,"vega":0.0278641425389755,"rho":-0.010821588696968908,"breakevenPct":2.964303707779028},{"delta":0.55,"premium":1.0747216035634746,"strike":25.29120267260579,"iv":0.30497422048997774,"gamma":0.18124844097995546,"theta":-0.012701113585746101,"vega":0.027084632516703785,"rho":-0.011932836434521527,"breakevenPct":2.51602733714825},{"delta":0.6,"premium":1.2417594654788418,"strike":25.569599109131403,"iv":0.30294192650334073,"gamma":0.17718385300668152,"theta":-0.012032962138084632,"vega":0.026305122494432072,"rho":-0.013044084172074142,"breakevenPct":2.0677509665174734},{"delta":0.65,"premium":1.4087973273942094,"strike":25.847995545657014,"iv":0.3009096325167038,"gamma":0.17311926503340758,"theta":-0.011364810690423163,"vega":0.025525612472160356,"rho":-0.014155331909626761,"breakevenPct":1.6194745958866954},{"delta":0.7,"premium":1.9485699427977108,"strike":26.472178887155486,"iv":0.3290750910036401,"gamma":0.15725403016120648,"theta":-0.011011804472178886,"vega":0.02388413936557463,"rho":-0.015542628522035517,"breakevenPct":1.2796773771399703},{"delta":0.75,"premium":2.936609464378575,"strike":27.51222048881955,"iv":0.3935576703068122,"gamma":0.12719682787311493,"theta":-0.011037805512220488,"vega":0.021206032241289655,"rho":-0.017261913428874787,"breakevenPct":1.0703418696899245},{"delta":0.8,"premium":3.924648985959439,"strike":28.55226209048362,"iv":0.45804024960998435,"gamma":0.0971396255850234,"theta":-0.011063806552262091,"vega":0.01852792511700468,"rho":-0.01898119833571406,"breakevenPct":0.8610063622398784},{"delta":0.85,"premium":4.912688507540301,"strike":29.592303692147684,"iv":0.5225228289131564,"gamma":0.06708242329693191,"theta":-0.011089807592303692,"vega":0.015849817992719714,"rho":-0.020700483242553327,"breakevenPct":0.6516708547898328},{"delta":0.9,"premium":5.523127753303962,"strike":30.295154185022025,"iv":0.5112568281938323,"gamma":0.05570132158590312,"theta":-0.007984581497797351,"vega":0.012229955947136563,"rho":-0.02214646667377616,"breakevenPct":0.3271933485611549}]}},"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"}}