{"symbol":"JMSB","url":"https://intraalpha.com/companies/JMSB","capturedAt":"2026-10-23T02:21:26.251Z","state":"ready","quote":{"symbol":"JMSB","last_price":23.51,"prev_close":22.94,"regular_close":23.51,"change":0.57,"change_pct":2.4847,"regular_change":0.57,"regular_change_pct":2.4847,"extended_change":0,"extended_change_pct":0,"bid":23.34,"ask":28.98,"bid_size":100,"ask_size":6100,"volume":600830,"vwap":23.442606,"open":22.9,"high":23.58,"low":22.9,"close":23.51,"trade_count":4480,"last_trade_at":"2026-10-22T20:00:05.785598847Z","last_quote_at":"2026-10-22T23:58:52.957391395Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:21:21.02984442-04:00","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":"JMSB","fetched_at":"2026-10-23T02:21:25.826004+00:00","name":"John Marshall Bancorp Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"John Marshall Bancorp, Inc. is the bank holding company of John Marshall Bank offering banking products and financial services. The company is headquartered in Reston, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":323732000,"ebitda":null,"pe_ratio":13.26,"peg_ratio":0,"book_value":19.49,"dividend_per_share":0.18,"dividend_yield":0.0079,"eps":1.73,"revenue_ttm":66912000,"gross_profit_ttm":66912000,"profit_margin":0.365,"operating_margin_ttm":0.488,"return_on_assets_ttm":0.0105,"return_on_equity_ttm":0.0927,"quarterly_earnings_growth":0.391,"quarterly_revenue_growth":0.243,"analyst_target_price":27,"analyst_number":1,"beta":0.421,"fifty_two_week_high":24.16,"fifty_two_week_low":18.26,"fifty_day_ma":23,"two_hundred_day_ma":21.5,"shares_outstanding":14112100,"forward_pe":null,"price_to_sales":4.838,"price_to_book":1.199,"ev_to_revenue":6.06,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:21:25.826004+00:00"},"optionObservedAt":"2026-10-22T19:54:58.248Z","bars":[{"c":22.99,"h":23.145,"l":22.9,"n":42,"o":22.9,"t":"2026-10-16T13:30:00Z","v":4430,"vw":22.939142},{"c":22.99,"h":23.02,"l":22.99,"n":59,"o":23.005,"t":"2026-10-16T13:35:00Z","v":4303,"vw":23.00247},{"c":23.01,"h":23.01,"l":22.97,"n":34,"o":23,"t":"2026-10-16T13:40:00Z","v":2257,"vw":22.999723},{"c":23.08,"h":23.1,"l":23,"n":883,"o":23.0275,"t":"2026-10-16T13:45:00Z","v":40594,"vw":23.032878},{"c":23.04,"h":23.1,"l":23.03,"n":142,"o":23.08,"t":"2026-10-16T13:50:00Z","v":12674,"vw":23.0581},{"c":23.05,"h":23.05,"l":23.04,"n":32,"o":23.05,"t":"2026-10-16T13:55:00Z","v":1893,"vw":23.04848},{"c":23.04,"h":23.05,"l":23.04,"n":34,"o":23.05,"t":"2026-10-16T14:00:00Z","v":830,"vw":23.045764},{"c":23.05,"h":23.05,"l":23.04,"n":11,"o":23.04,"t":"2026-10-16T14:05:00Z","v":641,"vw":23.047353},{"c":23.04,"h":23.075,"l":23.04,"n":13,"o":23.05,"t":"2026-10-16T14:10:00Z","v":486,"vw":23.05},{"c":23.05,"h":23.06,"l":23.04,"n":23,"o":23.05,"t":"2026-10-16T14:15:00Z","v":1244,"vw":23.048639},{"c":23.05,"h":23.05,"l":23.05,"n":15,"o":23.05,"t":"2026-10-16T14:20:00Z","v":711,"vw":23.05},{"c":23.04,"h":23.05,"l":23.04,"n":16,"o":23.045,"t":"2026-10-16T14:25:00Z","v":791,"vw":23.044167},{"c":23.01,"h":23.05,"l":22.98,"n":45,"o":23.05,"t":"2026-10-16T14:30:00Z","v":2600,"vw":23.006667},{"c":23.035,"h":23.035,"l":23.035,"n":3,"o":23.035,"t":"2026-10-16T14:35:00Z","v":127,"vw":23.035},{"c":23.03,"h":23.03,"l":23,"n":16,"o":23,"t":"2026-10-16T14:40:00Z","v":603,"vw":23.006122},{"c":23.01,"h":23.01,"l":23.01,"n":11,"o":23.01,"t":"2026-10-16T14:45:00Z","v":239,"vw":23.01},{"c":23.015,"h":23.015,"l":23.01,"n":7,"o":23.01,"t":"2026-10-16T14:50:00Z","v":280,"vw":23.0125},{"c":22.995,"h":23.0275,"l":22.995,"n":48,"o":23.01,"t":"2026-10-16T14:55:00Z","v":1243,"vw":23.007344},{"c":23.01,"h":23.06,"l":22.985,"n":300,"o":22.985,"t":"2026-10-16T15:00:00Z","v":41833,"vw":23.014047},{"c":23.065,"h":23.065,"l":23.01,"n":48,"o":23.01,"t":"2026-10-16T15:05:00Z","v":6505,"vw":23.045662},{"c":23.05,"h":23.08,"l":23.05,"n":31,"o":23.065,"t":"2026-10-16T15:10:00Z","v":2190,"vw":23.061292},{"c":23.04,"h":23.06,"l":23.01,"n":92,"o":23.06,"t":"2026-10-16T15:15:00Z","v":3805,"vw":23.021637},{"c":23,"h":23,"l":23,"n":11,"o":23,"t":"2026-10-16T15:20:00Z","v":516,"vw":23},{"c":23,"h":23,"l":23,"n":8,"o":23,"t":"2026-10-16T15:25:00Z","v":657,"vw":23},{"c":22.97,"h":22.98,"l":22.96,"n":23,"o":22.98,"t":"2026-10-16T15:30:00Z","v":1451,"vw":22.977857},{"c":22.9,"h":22.96,"l":22.9,"n":15,"o":22.95,"t":"2026-10-16T15:35:00Z","v":1451,"vw":22.937175},{"c":22.92,"h":22.92,"l":22.92,"n":5,"o":22.92,"t":"2026-10-16T15:40:00Z","v":368,"vw":22.92},{"c":22.93,"h":22.93,"l":22.93,"n":19,"o":22.93,"t":"2026-10-16T15:45:00Z","v":895,"vw":22.93},{"c":22.91,"h":22.91,"l":22.91,"n":10,"o":22.91,"t":"2026-10-16T15:50:00Z","v":196,"vw":22.91},{"c":22.9,"h":22.9,"l":22.9,"n":10,"o":22.9,"t":"2026-10-16T15:55:00Z","v":346,"vw":22.9},{"c":22.89,"h":22.895,"l":22.89,"n":13,"o":22.895,"t":"2026-10-16T16:00:00Z","v":826,"vw":22.891802},{"c":22.875,"h":22.875,"l":22.875,"n":5,"o":22.875,"t":"2026-10-16T16:05:00Z","v":252,"vw":22.875},{"c":22.825,"h":22.85,"l":22.82,"n":43,"o":22.84,"t":"2026-10-16T16:10:00Z","v":2206,"vw":22.836316},{"c":22.82,"h":22.82,"l":22.82,"n":3,"o":22.82,"t":"2026-10-16T16:15:00Z","v":124,"vw":22.82},{"c":22.81,"h":22.82,"l":22.81,"n":6,"o":22.82,"t":"2026-10-16T16:20:00Z","v":313,"vw":22.813333},{"c":22.83,"h":22.83,"l":22.815,"n":21,"o":22.815,"t":"2026-10-16T16:25:00Z","v":597,"vw":22.821667},{"c":22.84,"h":22.84,"l":22.825,"n":14,"o":22.825,"t":"2026-10-16T16:30:00Z","v":798,"vw":22.837573},{"c":22.825,"h":22.825,"l":22.82,"n":35,"o":22.82,"t":"2026-10-16T16:35:00Z","v":1979,"vw":22.821111},{"c":22.84,"h":22.84,"l":22.84,"n":4,"o":22.84,"t":"2026-10-16T16:40:00Z","v":200,"vw":22.84},{"c":22.79,"h":22.815,"l":22.79,"n":23,"o":22.8,"t":"2026-10-16T16:45:00Z","v":1196,"vw":22.803333},{"c":22.805,"h":22.805,"l":22.805,"n":4,"o":22.805,"t":"2026-10-16T16:50:00Z","v":302,"vw":22.805},{"c":22.8,"h":22.8,"l":22.79,"n":31,"o":22.79,"t":"2026-10-16T16:55:00Z","v":1896,"vw":22.797902},{"c":22.78,"h":22.78,"l":22.775,"n":9,"o":22.775,"t":"2026-10-16T17:00:00Z","v":276,"vw":22.7775},{"c":22.77,"h":22.8,"l":22.77,"n":35,"o":22.785,"t":"2026-10-16T17:05:00Z","v":1391,"vw":22.786765},{"c":22.77,"h":22.79,"l":22.77,"n":8,"o":22.79,"t":"2026-10-16T17:10:00Z","v":406,"vw":22.781429},{"c":22.775,"h":22.79,"l":22.775,"n":8,"o":22.78,"t":"2026-10-16T17:15:00Z","v":504,"vw":22.782493},{"c":22.8,"h":22.8,"l":22.76,"n":46,"o":22.78,"t":"2026-10-16T17:20:00Z","v":2733,"vw":22.787867},{"c":22.815,"h":22.84,"l":22.815,"n":29,"o":22.82,"t":"2026-10-16T17:25:00Z","v":1220,"vw":22.825},{"c":22.79,"h":22.79,"l":22.79,"n":4,"o":22.79,"t":"2026-10-16T17:30:00Z","v":301,"vw":22.79},{"c":22.81,"h":22.83,"l":22.79,"n":37,"o":22.8,"t":"2026-10-16T17:35:00Z","v":2937,"vw":22.812898},{"c":22.805,"h":22.805,"l":22.8,"n":11,"o":22.8,"t":"2026-10-16T17:40:00Z","v":679,"vw":22.800992},{"c":22.79,"h":22.815,"l":22.775,"n":39,"o":22.8,"t":"2026-10-16T17:45:00Z","v":4216,"vw":22.79365},{"c":22.78,"h":22.82,"l":22.78,"n":17,"o":22.82,"t":"2026-10-16T17:50:00Z","v":480,"vw":22.8},{"c":22.795,"h":22.795,"l":22.77,"n":8,"o":22.77,"t":"2026-10-16T17:55:00Z","v":316,"vw":22.785},{"c":22.77,"h":22.77,"l":22.77,"n":6,"o":22.77,"t":"2026-10-16T18:00:00Z","v":303,"vw":22.77},{"c":22.82,"h":22.82,"l":22.78,"n":23,"o":22.785,"t":"2026-10-16T18:05:00Z","v":2041,"vw":22.805003},{"c":22.82,"h":22.83,"l":22.81,"n":19,"o":22.83,"t":"2026-10-16T18:10:00Z","v":754,"vw":22.82},{"c":22.795,"h":22.825,"l":22.785,"n":23,"o":22.825,"t":"2026-10-16T18:15:00Z","v":2562,"vw":22.801778},{"c":22.76,"h":22.8125,"l":22.76,"n":51,"o":22.79,"t":"2026-10-16T18:20:00Z","v":5479,"vw":22.788206},{"c":22.735,"h":22.78,"l":22.73,"n":95,"o":22.76,"t":"2026-10-16T18:25:00Z","v":10402,"vw":22.759408},{"c":22.92,"h":22.92,"l":22.74,"n":93,"o":22.74,"t":"2026-10-16T18:30:00Z","v":11021,"vw":22.814279},{"c":22.89,"h":22.89,"l":22.83,"n":62,"o":22.88,"t":"2026-10-16T18:35:00Z","v":8050,"vw":22.866423},{"c":22.89,"h":22.89,"l":22.89,"n":7,"o":22.89,"t":"2026-10-16T18:40:00Z","v":211,"vw":22.89},{"c":22.85,"h":22.85,"l":22.81,"n":52,"o":22.84,"t":"2026-10-16T18:50:00Z","v":3777,"vw":22.830631},{"c":22.87,"h":22.88,"l":22.84,"n":74,"o":22.88,"t":"2026-10-16T18:55:00Z","v":5847,"vw":22.858028},{"c":22.85,"h":22.9,"l":22.85,"n":37,"o":22.86,"t":"2026-10-16T19:00:00Z","v":2594,"vw":22.862954},{"c":22.84,"h":22.84,"l":22.81,"n":30,"o":22.835,"t":"2026-10-16T19:05:00Z","v":2076,"vw":22.832293},{"c":22.83,"h":22.85,"l":22.83,"n":19,"o":22.85,"t":"2026-10-16T19:10:00Z","v":1725,"vw":22.846316},{"c":22.84,"h":22.86,"l":22.82,"n":69,"o":22.82,"t":"2026-10-16T19:15:00Z","v":5471,"vw":22.841158},{"c":22.88,"h":22.88,"l":22.84,"n":109,"o":22.86,"t":"2026-10-16T19:20:00Z","v":13592,"vw":22.864556},{"c":22.88,"h":22.885,"l":22.84,"n":56,"o":22.885,"t":"2026-10-16T19:25:00Z","v":6538,"vw":22.862909},{"c":22.895,"h":22.91,"l":22.86,"n":91,"o":22.88,"t":"2026-10-16T19:30:00Z","v":7129,"vw":22.882754},{"c":22.9,"h":22.91,"l":22.88,"n":25,"o":22.9,"t":"2026-10-16T19:35:00Z","v":1523,"vw":22.895862},{"c":22.905,"h":22.93,"l":22.88,"n":106,"o":22.915,"t":"2026-10-16T19:40:00Z","v":11491,"vw":22.906516},{"c":22.94,"h":22.95,"l":22.91,"n":54,"o":22.92,"t":"2026-10-16T19:45:00Z","v":5005,"vw":22.930139},{"c":22.915,"h":22.98,"l":22.9,"n":163,"o":22.94,"t":"2026-10-16T19:50:00Z","v":17904,"vw":22.934114},{"c":22.9,"h":22.92,"l":22.87,"n":301,"o":22.91,"t":"2026-10-16T19:55:00Z","v":23494,"vw":22.89381},{"c":22.9,"h":22.9,"l":22.9,"n":2,"o":22.9,"t":"2026-10-16T20:00:00Z","v":15794,"vw":22.9},{"c":22.905,"h":23,"l":22.9,"n":26,"o":22.93,"t":"2026-10-19T13:30:00Z","v":1103,"vw":22.936875},{"c":22.78,"h":22.9,"l":22.76,"n":55,"o":22.9,"t":"2026-10-19T13:35:00Z","v":3483,"vw":22.838813},{"c":22.76,"h":22.76,"l":22.72,"n":34,"o":22.75,"t":"2026-10-19T13:40:00Z","v":1360,"vw":22.735823},{"c":22.773,"h":22.773,"l":22.773,"n":3,"o":22.773,"t":"2026-10-19T13:45:00Z","v":226,"vw":22.773},{"c":22.8,"h":22.81,"l":22.8,"n":18,"o":22.8,"t":"2026-10-19T13:50:00Z","v":3061,"vw":22.80074},{"c":22.825,"h":22.825,"l":22.76,"n":53,"o":22.78,"t":"2026-10-19T13:55:00Z","v":8663,"vw":22.770627},{"c":22.78,"h":22.8,"l":22.74,"n":21,"o":22.8,"t":"2026-10-19T14:00:00Z","v":4589,"vw":22.771427},{"c":22.775,"h":22.81,"l":22.74,"n":32,"o":22.75,"t":"2026-10-19T14:05:00Z","v":4779,"vw":22.782543},{"c":22.8,"h":22.8,"l":22.75,"n":25,"o":22.75,"t":"2026-10-19T14:10:00Z","v":5394,"vw":22.793175},{"c":22.86,"h":22.86,"l":22.83,"n":9,"o":22.83,"t":"2026-10-19T14:15:00Z","v":446,"vw":22.8375},{"c":22.83,"h":22.86,"l":22.77,"n":64,"o":22.86,"t":"2026-10-19T14:20:00Z","v":13105,"vw":22.787914},{"c":22.81,"h":22.81,"l":22.81,"n":6,"o":22.81,"t":"2026-10-19T14:25:00Z","v":237,"vw":22.81},{"c":22.8,"h":22.8,"l":22.8,"n":4,"o":22.8,"t":"2026-10-19T14:30:00Z","v":202,"vw":22.8},{"c":22.81,"h":22.825,"l":22.78,"n":9,"o":22.78,"t":"2026-10-19T14:35:00Z","v":456,"vw":22.80875},{"c":22.815,"h":22.83,"l":22.815,"n":13,"o":22.83,"t":"2026-10-19T14:40:00Z","v":1397,"vw":22.826538},{"c":22.77,"h":22.8,"l":22.77,"n":40,"o":22.8,"t":"2026-10-19T14:45:00Z","v":3638,"vw":22.7825},{"c":22.84,"h":22.86,"l":22.77,"n":56,"o":22.77,"t":"2026-10-19T14:50:00Z","v":6863,"vw":22.801707},{"c":22.82,"h":22.82,"l":22.82,"n":5,"o":22.82,"t":"2026-10-19T14:55:00Z","v":116,"vw":22.82},{"c":22.845,"h":22.845,"l":22.845,"n":6,"o":22.845,"t":"2026-10-19T15:00:00Z","v":208,"vw":22.845},{"c":22.82,"h":22.82,"l":22.82,"n":16,"o":22.82,"t":"2026-10-19T15:05:00Z","v":2067,"vw":22.82},{"c":22.86,"h":22.9,"l":22.83,"n":42,"o":22.83,"t":"2026-10-19T15:10:00Z","v":4997,"vw":22.861877},{"c":22.93,"h":22.93,"l":22.86,"n":59,"o":22.86,"t":"2026-10-19T15:15:00Z","v":7784,"vw":22.883284},{"c":22.91,"h":22.91,"l":22.9,"n":14,"o":22.9,"t":"2026-10-19T15:20:00Z","v":1017,"vw":22.906667},{"c":22.88,"h":22.905,"l":22.88,"n":17,"o":22.905,"t":"2026-10-19T15:25:00Z","v":698,"vw":22.884167},{"c":22.89,"h":22.89,"l":22.88,"n":18,"o":22.89,"t":"2026-10-19T15:30:00Z","v":2884,"vw":22.889643},{"c":22.87,"h":22.87,"l":22.87,"n":2,"o":22.87,"t":"2026-10-19T15:35:00Z","v":102,"vw":22.87},{"c":22.86,"h":22.91,"l":22.86,"n":100,"o":22.89,"t":"2026-10-19T15:40:00Z","v":14630,"vw":22.884799},{"c":22.865,"h":22.87,"l":22.865,"n":4,"o":22.87,"t":"2026-10-19T15:45:00Z","v":235,"vw":22.8675},{"c":22.84,"h":22.865,"l":22.84,"n":30,"o":22.865,"t":"2026-10-19T15:50:00Z","v":3963,"vw":22.841486},{"c":22.86,"h":22.87,"l":22.85,"n":16,"o":22.85,"t":"2026-10-19T15:55:00Z","v":853,"vw":22.865},{"c":22.81,"h":22.84,"l":22.795,"n":59,"o":22.83,"t":"2026-10-19T16:00:00Z","v":5700,"vw":22.826984},{"c":22.8,"h":22.81,"l":22.78,"n":34,"o":22.8,"t":"2026-10-19T16:05:00Z","v":3521,"vw":22.8},{"c":22.81,"h":22.81,"l":22.795,"n":25,"o":22.795,"t":"2026-10-19T16:10:00Z","v":2426,"vw":22.808637},{"c":22.805,"h":22.81,"l":22.78,"n":33,"o":22.78,"t":"2026-10-19T16:15:00Z","v":4374,"vw":22.789273},{"c":22.83,"h":22.83,"l":22.805,"n":27,"o":22.805,"t":"2026-10-19T16:25:00Z","v":995,"vw":22.815185},{"c":22.8,"h":22.81,"l":22.8,"n":21,"o":22.81,"t":"2026-10-19T16:30:00Z","v":2422,"vw":22.809091},{"c":22.79,"h":22.79,"l":22.79,"n":14,"o":22.79,"t":"2026-10-19T16:35:00Z","v":365,"vw":22.79},{"c":22.8,"h":22.81,"l":22.8,"n":12,"o":22.81,"t":"2026-10-19T16:40:00Z","v":359,"vw":22.805},{"c":22.78,"h":22.8,"l":22.78,"n":5,"o":22.8,"t":"2026-10-19T16:45:00Z","v":212,"vw":22.79},{"c":22.79,"h":22.79,"l":22.79,"n":8,"o":22.79,"t":"2026-10-19T16:50:00Z","v":274,"vw":22.79},{"c":22.815,"h":22.815,"l":22.8,"n":22,"o":22.8,"t":"2026-10-19T16:55:00Z","v":2443,"vw":22.801088},{"c":22.8,"h":22.8,"l":22.78,"n":41,"o":22.8,"t":"2026-10-19T17:00:00Z","v":3506,"vw":22.792657},{"c":22.79,"h":22.795,"l":22.79,"n":8,"o":22.795,"t":"2026-10-19T17:05:00Z","v":271,"vw":22.7925},{"c":22.77,"h":22.79,"l":22.77,"n":14,"o":22.79,"t":"2026-10-19T17:10:00Z","v":2350,"vw":22.770894},{"c":22.755,"h":22.755,"l":22.745,"n":12,"o":22.745,"t":"2026-10-19T17:15:00Z","v":369,"vw":22.748333},{"c":22.76,"h":22.76,"l":22.76,"n":2,"o":22.76,"t":"2026-10-19T17:20:00Z","v":102,"vw":22.76},{"c":22.75,"h":22.76,"l":22.75,"n":30,"o":22.76,"t":"2026-10-19T17:25:00Z","v":903,"vw":22.756},{"c":22.75,"h":22.75,"l":22.75,"n":6,"o":22.75,"t":"2026-10-19T17:30:00Z","v":184,"vw":22.75},{"c":22.74,"h":22.74,"l":22.74,"n":9,"o":22.74,"t":"2026-10-19T17:35:00Z","v":366,"vw":22.74},{"c":22.79,"h":22.81,"l":22.74,"n":69,"o":22.74,"t":"2026-10-19T17:40:00Z","v":6739,"vw":22.782918},{"c":22.81,"h":22.81,"l":22.77,"n":32,"o":22.8,"t":"2026-10-19T17:50:00Z","v":3560,"vw":22.781952},{"c":22.795,"h":22.81,"l":22.79,"n":41,"o":22.79,"t":"2026-10-19T17:55:00Z","v":1630,"vw":22.795714},{"c":22.79,"h":22.81,"l":22.79,"n":21,"o":22.81,"t":"2026-10-19T18:00:00Z","v":412,"vw":22.803333},{"c":22.78,"h":22.8,"l":22.78,"n":14,"o":22.8,"t":"2026-10-19T18:05:00Z","v":507,"vw":22.794083},{"c":22.795,"h":22.795,"l":22.78,"n":9,"o":22.78,"t":"2026-10-19T18:10:00Z","v":308,"vw":22.7875},{"c":22.79,"h":22.81,"l":22.79,"n":36,"o":22.81,"t":"2026-10-19T18:15:00Z","v":3151,"vw":22.803455},{"c":22.79,"h":22.79,"l":22.79,"n":11,"o":22.79,"t":"2026-10-19T18:20:00Z","v":997,"vw":22.79},{"c":22.77,"h":22.79,"l":22.77,"n":18,"o":22.79,"t":"2026-10-19T18:25:00Z","v":2343,"vw":22.776848},{"c":22.78,"h":22.8,"l":22.76,"n":36,"o":22.775,"t":"2026-10-19T18:30:00Z","v":2347,"vw":22.7775},{"c":22.78,"h":22.785,"l":22.78,"n":16,"o":22.785,"t":"2026-10-19T18:35:00Z","v":470,"vw":22.7825},{"c":22.77,"h":22.78,"l":22.76,"n":23,"o":22.77,"t":"2026-10-19T18:40:00Z","v":767,"vw":22.770805},{"c":22.775,"h":22.775,"l":22.77,"n":10,"o":22.77,"t":"2026-10-19T18:45:00Z","v":378,"vw":22.7725},{"c":22.785,"h":22.79,"l":22.78,"n":39,"o":22.79,"t":"2026-10-19T18:50:00Z","v":2552,"vw":22.787225},{"c":22.7625,"h":22.77,"l":22.76,"n":11,"o":22.77,"t":"2026-10-19T18:55:00Z","v":675,"vw":22.765417},{"c":22.75,"h":22.775,"l":22.75,"n":21,"o":22.775,"t":"2026-10-19T19:00:00Z","v":3395,"vw":22.759063},{"c":22.755,"h":22.76,"l":22.73,"n":41,"o":22.755,"t":"2026-10-19T19:05:00Z","v":5426,"vw":22.751893},{"c":22.75,"h":22.75,"l":22.74,"n":15,"o":22.74,"t":"2026-10-19T19:10:00Z","v":822,"vw":22.748},{"c":22.755,"h":22.755,"l":22.75,"n":27,"o":22.75,"t":"2026-10-19T19:15:00Z","v":1457,"vw":22.754325},{"c":22.76,"h":22.76,"l":22.75,"n":13,"o":22.755,"t":"2026-10-19T19:20:00Z","v":547,"vw":22.75625},{"c":22.77,"h":22.7701,"l":22.77,"n":8,"o":22.7701,"t":"2026-10-19T19:25:00Z","v":640,"vw":22.77004},{"c":22.755,"h":22.78,"l":22.74,"n":117,"o":22.76,"t":"2026-10-19T19:30:00Z","v":11688,"vw":22.767113},{"c":22.81,"h":22.81,"l":22.78,"n":42,"o":22.78,"t":"2026-10-19T19:35:00Z","v":3274,"vw":22.790816},{"c":22.805,"h":22.81,"l":22.78,"n":90,"o":22.8,"t":"2026-10-19T19:40:00Z","v":12092,"vw":22.793671},{"c":22.8,"h":22.8,"l":22.795,"n":41,"o":22.8,"t":"2026-10-19T19:45:00Z","v":1958,"vw":22.799608},{"c":22.8,"h":22.84,"l":22.8,"n":52,"o":22.8,"t":"2026-10-19T19:50:00Z","v":2566,"vw":22.819545},{"c":22.78,"h":22.84,"l":22.76,"n":442,"o":22.84,"t":"2026-10-19T19:55:00Z","v":36137,"vw":22.795576},{"c":22.8,"h":22.8,"l":22.8,"n":6,"o":22.8,"t":"2026-10-19T20:00:00Z","v":17156,"vw":22.8},{"c":22.87,"h":22.87,"l":22.87,"n":14,"o":22.87,"t":"2026-10-20T13:30:00Z","v":665,"vw":22.87},{"c":23.115,"h":23.115,"l":22.9,"n":87,"o":23,"t":"2026-10-20T13:35:00Z","v":6726,"vw":23.003788},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-10-20T13:40:00Z","v":120,"vw":23.15},{"c":23.19,"h":23.21,"l":23.18,"n":20,"o":23.21,"t":"2026-10-20T13:45:00Z","v":1789,"vw":23.198517},{"c":23.15,"h":23.23,"l":23.125,"n":415,"o":23.23,"t":"2026-10-20T13:50:00Z","v":12098,"vw":23.170405},{"c":23.155,"h":23.155,"l":23.14,"n":499,"o":23.15,"t":"2026-10-20T13:55:00Z","v":19072,"vw":23.150164},{"c":23.12,"h":23.12,"l":23.06,"n":31,"o":23.12,"t":"2026-10-20T14:00:00Z","v":3918,"vw":23.087084},{"c":23.07,"h":23.07,"l":23.04,"n":14,"o":23.06,"t":"2026-10-20T14:05:00Z","v":1225,"vw":23.056363},{"c":23.05,"h":23.06,"l":23.035,"n":8,"o":23.035,"t":"2026-10-20T14:10:00Z","v":551,"vw":23.052},{"c":23.06,"h":23.06,"l":23.06,"n":7,"o":23.06,"t":"2026-10-20T14:15:00Z","v":700,"vw":23.06},{"c":23.1,"h":23.12,"l":23.02,"n":75,"o":23.08,"t":"2026-10-20T14:20:00Z","v":12067,"vw":23.069205},{"c":23.085,"h":23.12,"l":23.085,"n":35,"o":23.11,"t":"2026-10-20T14:30:00Z","v":6389,"vw":23.108898},{"c":23.1,"h":23.1,"l":23.1,"n":2,"o":23.1,"t":"2026-10-20T14:35:00Z","v":412,"vw":23.1},{"c":23.08,"h":23.08,"l":23.08,"n":8,"o":23.08,"t":"2026-10-20T14:45:00Z","v":246,"vw":23.08},{"c":23.1,"h":23.1,"l":23.07,"n":16,"o":23.08,"t":"2026-10-20T14:50:00Z","v":2764,"vw":23.081488},{"c":23.05,"h":23.07,"l":23.05,"n":41,"o":23.07,"t":"2026-10-20T14:55:00Z","v":2927,"vw":23.055281},{"c":23,"h":23.05,"l":23,"n":32,"o":23.05,"t":"2026-10-20T15:00:00Z","v":1247,"vw":23.023312},{"c":23,"h":23.02,"l":22.99,"n":21,"o":23,"t":"2026-10-20T15:05:00Z","v":1116,"vw":23.006556},{"c":22.99,"h":23,"l":22.96,"n":104,"o":23,"t":"2026-10-20T15:10:00Z","v":19420,"vw":22.975066},{"c":22.98,"h":23,"l":22.98,"n":12,"o":23,"t":"2026-10-20T15:20:00Z","v":2862,"vw":22.990518},{"c":22.96,"h":22.99,"l":22.96,"n":19,"o":22.99,"t":"2026-10-20T15:25:00Z","v":2369,"vw":22.968617},{"c":22.93,"h":22.95,"l":22.925,"n":20,"o":22.95,"t":"2026-10-20T15:30:00Z","v":2033,"vw":22.944898},{"c":22.965,"h":22.98,"l":22.915,"n":41,"o":22.915,"t":"2026-10-20T15:35:00Z","v":2939,"vw":22.959705},{"c":22.975,"h":22.975,"l":22.95,"n":9,"o":22.97,"t":"2026-10-20T15:40:00Z","v":484,"vw":22.965},{"c":22.925,"h":22.925,"l":22.925,"n":2,"o":22.925,"t":"2026-10-20T15:50:00Z","v":152,"vw":22.925},{"c":22.92,"h":22.92,"l":22.92,"n":13,"o":22.92,"t":"2026-10-20T15:55:00Z","v":638,"vw":22.92},{"c":22.92,"h":22.92,"l":22.9,"n":29,"o":22.91,"t":"2026-10-20T16:10:00Z","v":7433,"vw":22.911704},{"c":22.94,"h":22.94,"l":22.9,"n":39,"o":22.92,"t":"2026-10-20T16:15:00Z","v":5418,"vw":22.919325},{"c":22.91,"h":22.93,"l":22.91,"n":31,"o":22.92,"t":"2026-10-20T16:25:00Z","v":1421,"vw":22.921904},{"c":22.92,"h":22.94,"l":22.92,"n":19,"o":22.94,"t":"2026-10-20T16:30:00Z","v":1147,"vw":22.934106},{"c":22.92,"h":22.94,"l":22.9,"n":78,"o":22.92,"t":"2026-10-20T16:50:00Z","v":10298,"vw":22.91157},{"c":22.92,"h":22.94,"l":22.92,"n":10,"o":22.94,"t":"2026-10-20T16:55:00Z","v":459,"vw":22.927813},{"c":22.935,"h":22.94,"l":22.92,"n":19,"o":22.92,"t":"2026-10-20T17:05:00Z","v":943,"vw":22.932315},{"c":22.92,"h":22.92,"l":22.92,"n":11,"o":22.92,"t":"2026-10-20T17:10:00Z","v":1511,"vw":22.92},{"c":22.89,"h":22.9,"l":22.89,"n":20,"o":22.9,"t":"2026-10-20T17:15:00Z","v":1797,"vw":22.899286},{"c":22.9,"h":22.905,"l":22.9,"n":12,"o":22.905,"t":"2026-10-20T17:30:00Z","v":477,"vw":22.9025},{"c":22.94,"h":22.96,"l":22.905,"n":106,"o":22.905,"t":"2026-10-20T17:35:00Z","v":11662,"vw":22.936616},{"c":22.92,"h":22.94,"l":22.92,"n":27,"o":22.94,"t":"2026-10-20T17:40:00Z","v":5472,"vw":22.934735},{"c":22.91,"h":22.93,"l":22.91,"n":16,"o":22.93,"t":"2026-10-20T17:45:00Z","v":2218,"vw":22.910935},{"c":22.88,"h":22.9,"l":22.88,"n":18,"o":22.9,"t":"2026-10-20T17:50:00Z","v":1718,"vw":22.896819},{"c":22.865,"h":22.9,"l":22.86,"n":23,"o":22.9,"t":"2026-10-20T17:55:00Z","v":3230,"vw":22.861666},{"c":22.88,"h":22.88,"l":22.865,"n":44,"o":22.8799,"t":"2026-10-20T18:00:00Z","v":3952,"vw":22.876799},{"c":22.89,"h":22.89,"l":22.89,"n":7,"o":22.89,"t":"2026-10-20T18:05:00Z","v":292,"vw":22.89},{"c":22.85,"h":22.885,"l":22.85,"n":19,"o":22.885,"t":"2026-10-20T18:10:00Z","v":2721,"vw":22.860592},{"c":22.83,"h":22.87,"l":22.83,"n":23,"o":22.845,"t":"2026-10-20T18:15:00Z","v":1834,"vw":22.851494},{"c":22.81,"h":22.81,"l":22.81,"n":10,"o":22.81,"t":"2026-10-20T18:20:00Z","v":1108,"vw":22.81},{"c":22.81,"h":22.82,"l":22.8,"n":22,"o":22.8,"t":"2026-10-20T18:30:00Z","v":1638,"vw":22.803967},{"c":22.79,"h":22.79,"l":22.79,"n":6,"o":22.79,"t":"2026-10-20T18:35:00Z","v":166,"vw":22.79},{"c":22.8,"h":22.8,"l":22.75,"n":69,"o":22.78,"t":"2026-10-20T18:40:00Z","v":8067,"vw":22.769363},{"c":22.795,"h":22.81,"l":22.795,"n":20,"o":22.81,"t":"2026-10-20T19:00:00Z","v":866,"vw":22.798577},{"c":22.815,"h":22.815,"l":22.78,"n":17,"o":22.78,"t":"2026-10-20T19:05:00Z","v":1403,"vw":22.807727},{"c":22.835,"h":22.84,"l":22.815,"n":25,"o":22.82,"t":"2026-10-20T19:10:00Z","v":2693,"vw":22.833384},{"c":22.87,"h":22.89,"l":22.845,"n":55,"o":22.85,"t":"2026-10-20T19:15:00Z","v":7033,"vw":22.86282},{"c":22.85,"h":22.87,"l":22.85,"n":5,"o":22.87,"t":"2026-10-20T19:20:00Z","v":324,"vw":22.856757},{"c":22.865,"h":22.865,"l":22.83,"n":36,"o":22.85,"t":"2026-10-20T19:25:00Z","v":3247,"vw":22.849973},{"c":22.86,"h":22.88,"l":22.85,"n":31,"o":22.88,"t":"2026-10-20T19:30:00Z","v":2475,"vw":22.852637},{"c":22.85,"h":22.85,"l":22.845,"n":6,"o":22.845,"t":"2026-10-20T19:35:00Z","v":407,"vw":22.846667},{"c":22.86,"h":22.86,"l":22.83,"n":42,"o":22.84,"t":"2026-10-20T19:40:00Z","v":2092,"vw":22.853897},{"c":22.845,"h":22.865,"l":22.84,"n":63,"o":22.865,"t":"2026-10-20T19:45:00Z","v":6466,"vw":22.85255},{"c":22.86,"h":22.87,"l":22.82,"n":76,"o":22.87,"t":"2026-10-20T19:50:00Z","v":5986,"vw":22.842543},{"c":22.82,"h":22.84,"l":22.79,"n":316,"o":22.83,"t":"2026-10-20T19:55:00Z","v":14288,"vw":22.812024},{"c":22.8,"h":22.8,"l":22.8,"n":6,"o":22.8,"t":"2026-10-20T20:00:00Z","v":12379,"vw":22.8},{"c":22.82,"h":22.82,"l":22.82,"n":2,"o":22.82,"t":"2026-10-21T13:30:00Z","v":195,"vw":22.82},{"c":22.963,"h":22.963,"l":22.963,"n":6,"o":22.963,"t":"2026-10-21T13:35:00Z","v":270,"vw":22.963},{"c":22.92,"h":22.92,"l":22.82,"n":60,"o":22.84,"t":"2026-10-21T13:40:00Z","v":7117,"vw":22.893453},{"c":22.86,"h":22.97,"l":22.86,"n":77,"o":22.94,"t":"2026-10-21T13:45:00Z","v":7825,"vw":22.910681},{"c":22.76,"h":22.85,"l":22.76,"n":55,"o":22.85,"t":"2026-10-21T13:50:00Z","v":6188,"vw":22.814364},{"c":22.83,"h":22.83,"l":22.78,"n":7,"o":22.82,"t":"2026-10-21T14:00:00Z","v":366,"vw":22.81},{"c":22.845,"h":22.845,"l":22.77,"n":79,"o":22.78,"t":"2026-10-21T14:05:00Z","v":8486,"vw":22.82003},{"c":22.82,"h":22.87,"l":22.82,"n":29,"o":22.87,"t":"2026-10-21T14:10:00Z","v":2029,"vw":22.850087},{"c":22.845,"h":22.86,"l":22.82,"n":28,"o":22.82,"t":"2026-10-21T14:15:00Z","v":2980,"vw":22.846088},{"c":22.85,"h":22.86,"l":22.845,"n":16,"o":22.845,"t":"2026-10-21T14:20:00Z","v":1126,"vw":22.850556},{"c":22.84,"h":22.86,"l":22.82,"n":21,"o":22.86,"t":"2026-10-21T14:25:00Z","v":941,"vw":22.838571},{"c":22.89,"h":22.9,"l":22.86,"n":28,"o":22.86,"t":"2026-10-21T14:30:00Z","v":2590,"vw":22.868069},{"c":22.89,"h":22.92,"l":22.88,"n":71,"o":22.91,"t":"2026-10-21T14:35:00Z","v":8653,"vw":22.899482},{"c":22.9,"h":22.98,"l":22.895,"n":34,"o":22.98,"t":"2026-10-21T14:40:00Z","v":1258,"vw":22.910625},{"c":22.9,"h":22.9,"l":22.9,"n":4,"o":22.9,"t":"2026-10-21T14:45:00Z","v":123,"vw":22.9},{"c":22.92,"h":22.9225,"l":22.91,"n":39,"o":22.92,"t":"2026-10-21T14:50:00Z","v":2102,"vw":22.9195},{"c":22.885,"h":22.895,"l":22.885,"n":15,"o":22.895,"t":"2026-10-21T14:55:00Z","v":346,"vw":22.89},{"c":22.87,"h":22.87,"l":22.86,"n":15,"o":22.87,"t":"2026-10-21T15:00:00Z","v":687,"vw":22.868},{"c":22.87,"h":22.88,"l":22.84,"n":34,"o":22.88,"t":"2026-10-21T15:05:00Z","v":1453,"vw":22.857272},{"c":22.885,"h":22.885,"l":22.885,"n":7,"o":22.885,"t":"2026-10-21T15:10:00Z","v":249,"vw":22.885},{"c":22.93,"h":22.93,"l":22.9,"n":49,"o":22.91,"t":"2026-10-21T15:25:00Z","v":4695,"vw":22.907599},{"c":22.925,"h":22.925,"l":22.925,"n":5,"o":22.925,"t":"2026-10-21T15:30:00Z","v":157,"vw":22.925},{"c":22.91,"h":22.92,"l":22.9,"n":17,"o":22.905,"t":"2026-10-21T15:35:00Z","v":1345,"vw":22.909333},{"c":22.89,"h":22.89,"l":22.87,"n":22,"o":22.89,"t":"2026-10-21T15:40:00Z","v":1471,"vw":22.875739},{"c":22.86,"h":22.86,"l":22.86,"n":6,"o":22.86,"t":"2026-10-21T15:45:00Z","v":156,"vw":22.86},{"c":22.88,"h":22.88,"l":22.85,"n":25,"o":22.86,"t":"2026-10-21T15:50:00Z","v":1154,"vw":22.8625},{"c":22.83,"h":22.875,"l":22.83,"n":11,"o":22.875,"t":"2026-10-21T15:55:00Z","v":375,"vw":22.845},{"c":22.81,"h":22.84,"l":22.81,"n":9,"o":22.84,"t":"2026-10-21T16:00:00Z","v":539,"vw":22.82},{"c":22.83,"h":22.83,"l":22.82,"n":24,"o":22.82,"t":"2026-10-21T16:05:00Z","v":3331,"vw":22.826897},{"c":22.83,"h":22.83,"l":22.83,"n":11,"o":22.83,"t":"2026-10-21T16:20:00Z","v":1354,"vw":22.83},{"c":22.86,"h":22.86,"l":22.84,"n":43,"o":22.85,"t":"2026-10-21T16:25:00Z","v":3248,"vw":22.846692},{"c":22.86,"h":22.86,"l":22.86,"n":2,"o":22.86,"t":"2026-10-21T16:30:00Z","v":200,"vw":22.86},{"c":22.92,"h":22.92,"l":22.87,"n":41,"o":22.87,"t":"2026-10-21T16:35:00Z","v":3390,"vw":22.896296},{"c":22.915,"h":22.915,"l":22.88,"n":39,"o":22.91,"t":"2026-10-21T16:40:00Z","v":6450,"vw":22.900366},{"c":22.92,"h":22.92,"l":22.92,"n":1,"o":22.92,"t":"2026-10-21T16:45:00Z","v":100,"vw":22.92},{"c":22.895,"h":22.91,"l":22.895,"n":18,"o":22.91,"t":"2026-10-21T16:50:00Z","v":626,"vw":22.905},{"c":22.9,"h":22.9,"l":22.89,"n":34,"o":22.9,"t":"2026-10-21T16:55:00Z","v":1627,"vw":22.898138},{"c":22.925,"h":22.93,"l":22.91,"n":23,"o":22.91,"t":"2026-10-21T17:00:00Z","v":3532,"vw":22.920152},{"c":22.87,"h":22.955,"l":22.87,"n":43,"o":22.955,"t":"2026-10-21T17:10:00Z","v":6737,"vw":22.905635},{"c":22.885,"h":22.885,"l":22.885,"n":5,"o":22.885,"t":"2026-10-21T17:20:00Z","v":141,"vw":22.885},{"c":22.885,"h":22.89,"l":22.875,"n":34,"o":22.88,"t":"2026-10-21T17:30:00Z","v":1352,"vw":22.88202},{"c":22.88,"h":22.88,"l":22.88,"n":2,"o":22.88,"t":"2026-10-21T17:35:00Z","v":360,"vw":22.88},{"c":22.885,"h":22.885,"l":22.885,"n":8,"o":22.885,"t":"2026-10-21T17:40:00Z","v":386,"vw":22.885},{"c":22.885,"h":22.885,"l":22.885,"n":3,"o":22.885,"t":"2026-10-21T17:45:00Z","v":227,"vw":22.885},{"c":22.885,"h":22.885,"l":22.885,"n":2,"o":22.885,"t":"2026-10-21T17:50:00Z","v":111,"vw":22.885},{"c":22.86,"h":22.87,"l":22.86,"n":35,"o":22.87,"t":"2026-10-21T17:55:00Z","v":1118,"vw":22.866667},{"c":22.89,"h":22.89,"l":22.86,"n":69,"o":22.865,"t":"2026-10-21T18:00:00Z","v":8156,"vw":22.882254},{"c":22.88,"h":22.885,"l":22.88,"n":13,"o":22.885,"t":"2026-10-21T18:05:00Z","v":578,"vw":22.881},{"c":22.88,"h":22.89,"l":22.88,"n":16,"o":22.885,"t":"2026-10-21T18:10:00Z","v":758,"vw":22.885833},{"c":22.9,"h":22.9,"l":22.9,"n":24,"o":22.9,"t":"2026-10-21T18:15:00Z","v":1107,"vw":22.9},{"c":22.89,"h":22.9175,"l":22.89,"n":18,"o":22.9175,"t":"2026-10-21T18:20:00Z","v":2912,"vw":22.896058},{"c":22.895,"h":22.9,"l":22.895,"n":9,"o":22.9,"t":"2026-10-21T18:25:00Z","v":368,"vw":22.898333},{"c":22.92,"h":22.92,"l":22.9,"n":8,"o":22.9,"t":"2026-10-21T18:30:00Z","v":804,"vw":22.917143},{"c":22.92,"h":22.92,"l":22.92,"n":7,"o":22.92,"t":"2026-10-21T18:35:00Z","v":281,"vw":22.92},{"c":22.895,"h":22.92,"l":22.89,"n":55,"o":22.91,"t":"2026-10-21T18:45:00Z","v":4645,"vw":22.908078},{"c":22.87,"h":22.89,"l":22.85,"n":28,"o":22.89,"t":"2026-10-21T18:50:00Z","v":3299,"vw":22.859894},{"c":22.81,"h":22.85,"l":22.8,"n":29,"o":22.85,"t":"2026-10-21T18:55:00Z","v":8243,"vw":22.821227},{"c":22.81,"h":22.82,"l":22.77,"n":26,"o":22.77,"t":"2026-10-21T19:00:00Z","v":4338,"vw":22.812402},{"c":22.815,"h":22.815,"l":22.81,"n":10,"o":22.81,"t":"2026-10-21T19:05:00Z","v":551,"vw":22.81125},{"c":22.8,"h":22.8,"l":22.79,"n":14,"o":22.79,"t":"2026-10-21T19:10:00Z","v":813,"vw":22.795833},{"c":22.85,"h":22.85,"l":22.8,"n":41,"o":22.8,"t":"2026-10-21T19:15:00Z","v":8292,"vw":22.832243},{"c":22.85,"h":22.87,"l":22.85,"n":5,"o":22.87,"t":"2026-10-21T19:20:00Z","v":482,"vw":22.864493},{"c":22.89,"h":22.89,"l":22.85,"n":23,"o":22.85,"t":"2026-10-21T19:25:00Z","v":1035,"vw":22.86},{"c":22.88,"h":22.88,"l":22.88,"n":24,"o":22.88,"t":"2026-10-21T19:30:00Z","v":882,"vw":22.88},{"c":22.86,"h":22.86,"l":22.86,"n":11,"o":22.86,"t":"2026-10-21T19:35:00Z","v":544,"vw":22.86},{"c":22.885,"h":22.9,"l":22.86,"n":79,"o":22.86,"t":"2026-10-21T19:40:00Z","v":9233,"vw":22.88587},{"c":22.875,"h":22.91,"l":22.875,"n":92,"o":22.895,"t":"2026-10-21T19:45:00Z","v":5128,"vw":22.889205},{"c":22.925,"h":22.94,"l":22.89,"n":113,"o":22.89,"t":"2026-10-21T19:50:00Z","v":7292,"vw":22.918932},{"c":22.93,"h":22.95,"l":22.91,"n":419,"o":22.935,"t":"2026-10-21T19:55:00Z","v":18301,"vw":22.929854},{"c":22.94,"h":22.94,"l":22.94,"n":2,"o":22.94,"t":"2026-10-21T20:00:00Z","v":21629,"vw":22.94},{"c":22.92,"h":22.92,"l":22.9,"n":3,"o":22.9,"t":"2026-10-22T13:30:00Z","v":304,"vw":22.907813},{"c":23.23,"h":23.23,"l":23.095,"n":9,"o":23.095,"t":"2026-10-22T13:45:00Z","v":482,"vw":23.185},{"c":23.24,"h":23.25,"l":23.24,"n":11,"o":23.25,"t":"2026-10-22T13:50:00Z","v":1633,"vw":23.248571},{"c":23.13,"h":23.19,"l":23.11,"n":12,"o":23.19,"t":"2026-10-22T13:55:00Z","v":1455,"vw":23.134423},{"c":23.18,"h":23.19,"l":23.13,"n":19,"o":23.19,"t":"2026-10-22T14:00:00Z","v":1771,"vw":23.1482},{"c":23.12,"h":23.185,"l":23.1,"n":219,"o":23.185,"t":"2026-10-22T14:05:00Z","v":16556,"vw":23.127002},{"c":23.19,"h":23.22,"l":23.1,"n":144,"o":23.12,"t":"2026-10-22T14:10:00Z","v":14548,"vw":23.111921},{"c":23.15,"h":23.16,"l":23.12,"n":7,"o":23.16,"t":"2026-10-22T14:15:00Z","v":700,"vw":23.152857},{"c":23.15,"h":23.16,"l":23.15,"n":2,"o":23.16,"t":"2026-10-22T14:20:00Z","v":200,"vw":23.155},{"c":23.14,"h":23.14,"l":23.09,"n":23,"o":23.13,"t":"2026-10-22T14:25:00Z","v":2419,"vw":23.118136},{"c":23.14,"h":23.2199,"l":23.14,"n":20,"o":23.14,"t":"2026-10-22T14:30:00Z","v":2167,"vw":23.169001},{"c":23.1,"h":23.11,"l":23.1,"n":9,"o":23.11,"t":"2026-10-22T14:35:00Z","v":520,"vw":23.1025},{"c":23.09,"h":23.11,"l":23.05,"n":29,"o":23.05,"t":"2026-10-22T14:40:00Z","v":4154,"vw":23.101601},{"c":23.16,"h":23.2,"l":23.12,"n":80,"o":23.12,"t":"2026-10-22T14:45:00Z","v":18319,"vw":23.146168},{"c":23.15,"h":23.15,"l":23.15,"n":78,"o":23.15,"t":"2026-10-22T14:50:00Z","v":2916,"vw":23.15},{"c":23.14,"h":23.15,"l":23.12,"n":103,"o":23.15,"t":"2026-10-22T14:55:00Z","v":8766,"vw":23.141373},{"c":23.3,"h":23.3,"l":23.22,"n":38,"o":23.26,"t":"2026-10-22T15:00:00Z","v":4265,"vw":23.245971},{"c":23.34,"h":23.34,"l":23.335,"n":5,"o":23.335,"t":"2026-10-22T15:05:00Z","v":410,"vw":23.33625},{"c":23.39,"h":23.425,"l":23.31,"n":214,"o":23.315,"t":"2026-10-22T15:10:00Z","v":39940,"vw":23.363375},{"c":23.36,"h":23.36,"l":23.34,"n":8,"o":23.35,"t":"2026-10-22T15:15:00Z","v":3087,"vw":23.341667},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-22T15:20:00Z","v":100,"vw":23.4},{"c":23.36,"h":23.375,"l":23.32,"n":29,"o":23.375,"t":"2026-10-22T15:25:00Z","v":2353,"vw":23.3465},{"c":23.355,"h":23.355,"l":23.355,"n":3,"o":23.355,"t":"2026-10-22T15:35:00Z","v":202,"vw":23.355},{"c":23.37,"h":23.37,"l":23.36,"n":21,"o":23.365,"t":"2026-10-22T15:40:00Z","v":2457,"vw":23.364775},{"c":23.37,"h":23.37,"l":23.37,"n":9,"o":23.37,"t":"2026-10-22T15:45:00Z","v":520,"vw":23.37},{"c":23.33,"h":23.35,"l":23.33,"n":16,"o":23.35,"t":"2026-10-22T15:50:00Z","v":936,"vw":23.340714},{"c":23.365,"h":23.37,"l":23.36,"n":13,"o":23.36,"t":"2026-10-22T15:55:00Z","v":650,"vw":23.364},{"c":23.35,"h":23.38,"l":23.33,"n":20,"o":23.36,"t":"2026-10-22T16:00:00Z","v":1938,"vw":23.345297},{"c":23.47,"h":23.48,"l":23.37,"n":171,"o":23.37,"t":"2026-10-22T16:05:00Z","v":25502,"vw":23.424061},{"c":23.45,"h":23.45,"l":23.45,"n":5,"o":23.45,"t":"2026-10-22T16:10:00Z","v":413,"vw":23.45},{"c":23.41,"h":23.45,"l":23.41,"n":24,"o":23.45,"t":"2026-10-22T16:15:00Z","v":4627,"vw":23.428762},{"c":23.43,"h":23.43,"l":23.43,"n":4,"o":23.43,"t":"2026-10-22T16:20:00Z","v":307,"vw":23.43},{"c":23.44,"h":23.47,"l":23.43,"n":50,"o":23.43,"t":"2026-10-22T16:25:00Z","v":5795,"vw":23.463668},{"c":23.46,"h":23.46,"l":23.46,"n":3,"o":23.46,"t":"2026-10-22T16:30:00Z","v":111,"vw":23.46},{"c":23.4601,"h":23.48,"l":23.4601,"n":23,"o":23.47,"t":"2026-10-22T16:35:00Z","v":2574,"vw":23.468538},{"c":23.45,"h":23.49,"l":23.44,"n":81,"o":23.475,"t":"2026-10-22T16:40:00Z","v":10952,"vw":23.47295},{"c":23.46,"h":23.46,"l":23.44,"n":16,"o":23.45,"t":"2026-10-22T16:45:00Z","v":846,"vw":23.45},{"c":23.47,"h":23.47,"l":23.47,"n":6,"o":23.47,"t":"2026-10-22T16:50:00Z","v":303,"vw":23.47},{"c":23.49,"h":23.49,"l":23.49,"n":4,"o":23.49,"t":"2026-10-22T16:55:00Z","v":165,"vw":23.49},{"c":23.56,"h":23.575,"l":23.47,"n":85,"o":23.49,"t":"2026-10-22T17:00:00Z","v":11034,"vw":23.509357},{"c":23.5,"h":23.56,"l":23.5,"n":90,"o":23.53,"t":"2026-10-22T17:05:00Z","v":15926,"vw":23.522642},{"c":23.48,"h":23.5,"l":23.46,"n":29,"o":23.49,"t":"2026-10-22T17:10:00Z","v":3842,"vw":23.486285},{"c":23.5,"h":23.515,"l":23.5,"n":11,"o":23.51,"t":"2026-10-22T17:20:00Z","v":1214,"vw":23.504583},{"c":23.51,"h":23.58,"l":23.48,"n":408,"o":23.5,"t":"2026-10-22T17:25:00Z","v":67308,"vw":23.53669},{"c":23.58,"h":23.58,"l":23.49,"n":93,"o":23.52,"t":"2026-10-22T17:30:00Z","v":13334,"vw":23.503356},{"c":23.49,"h":23.56,"l":23.49,"n":70,"o":23.55,"t":"2026-10-22T17:35:00Z","v":12160,"vw":23.539136},{"c":23.545,"h":23.545,"l":23.545,"n":1,"o":23.545,"t":"2026-10-22T17:40:00Z","v":100,"vw":23.545},{"c":23.52,"h":23.55,"l":23.52,"n":13,"o":23.55,"t":"2026-10-22T17:45:00Z","v":2946,"vw":23.535941},{"c":23.52,"h":23.52,"l":23.5,"n":13,"o":23.5,"t":"2026-10-22T17:50:00Z","v":827,"vw":23.513378},{"c":23.465,"h":23.51,"l":23.45,"n":40,"o":23.51,"t":"2026-10-22T17:55:00Z","v":4863,"vw":23.475682},{"c":23.43,"h":23.49,"l":23.42,"n":46,"o":23.49,"t":"2026-10-22T18:00:00Z","v":7363,"vw":23.469227},{"c":23.49,"h":23.525,"l":23.43,"n":66,"o":23.43,"t":"2026-10-22T18:05:00Z","v":23664,"vw":23.481126},{"c":23.52,"h":23.54,"l":23.49,"n":37,"o":23.49,"t":"2026-10-22T18:10:00Z","v":7078,"vw":23.512499},{"c":23.57,"h":23.58,"l":23.52,"n":72,"o":23.52,"t":"2026-10-22T18:15:00Z","v":14272,"vw":23.551164},{"c":23.55,"h":23.57,"l":23.55,"n":20,"o":23.56,"t":"2026-10-22T18:20:00Z","v":1745,"vw":23.55986},{"c":23.54,"h":23.555,"l":23.54,"n":11,"o":23.555,"t":"2026-10-22T18:25:00Z","v":1115,"vw":23.544583},{"c":23.5,"h":23.53,"l":23.5,"n":37,"o":23.53,"t":"2026-10-22T18:30:00Z","v":7163,"vw":23.517998},{"c":23.52,"h":23.56,"l":23.5,"n":94,"o":23.5,"t":"2026-10-22T18:35:00Z","v":19280,"vw":23.550736},{"c":23.535,"h":23.535,"l":23.5325,"n":18,"o":23.5325,"t":"2026-10-22T18:40:00Z","v":982,"vw":23.534688},{"c":23.49,"h":23.52,"l":23.48,"n":30,"o":23.52,"t":"2026-10-22T18:45:00Z","v":5269,"vw":23.506395},{"c":23.505,"h":23.53,"l":23.49,"n":52,"o":23.51,"t":"2026-10-22T18:50:00Z","v":8705,"vw":23.512912},{"c":23.515,"h":23.53,"l":23.5,"n":26,"o":23.5,"t":"2026-10-22T19:00:00Z","v":2001,"vw":23.513955},{"c":23.51,"h":23.55,"l":23.49,"n":56,"o":23.54,"t":"2026-10-22T19:05:00Z","v":8151,"vw":23.527988},{"c":23.49,"h":23.54,"l":23.47,"n":71,"o":23.51,"t":"2026-10-22T19:10:00Z","v":9597,"vw":23.499232},{"c":23.505,"h":23.505,"l":23.49,"n":21,"o":23.49,"t":"2026-10-22T19:15:00Z","v":1310,"vw":23.491875},{"c":23.48,"h":23.51,"l":23.48,"n":16,"o":23.51,"t":"2026-10-22T19:20:00Z","v":1243,"vw":23.486667},{"c":23.52,"h":23.52,"l":23.44,"n":54,"o":23.47,"t":"2026-10-22T19:25:00Z","v":7009,"vw":23.494413},{"c":23.485,"h":23.5,"l":23.48,"n":44,"o":23.49,"t":"2026-10-22T19:30:00Z","v":10016,"vw":23.494561},{"c":23.505,"h":23.51,"l":23.44,"n":60,"o":23.47,"t":"2026-10-22T19:35:00Z","v":8855,"vw":23.479228},{"c":23.495,"h":23.51,"l":23.45,"n":58,"o":23.505,"t":"2026-10-22T19:40:00Z","v":5026,"vw":23.497275},{"c":23.5,"h":23.51,"l":23.47,"n":49,"o":23.495,"t":"2026-10-22T19:45:00Z","v":3653,"vw":23.497435},{"c":23.48,"h":23.55,"l":23.48,"n":251,"o":23.52,"t":"2026-10-22T19:50:00Z","v":24316,"vw":23.513727},{"c":23.52,"h":23.52,"l":23.43,"n":613,"o":23.49,"t":"2026-10-22T19:55:00Z","v":68047,"vw":23.479332},{"c":23.51,"h":23.51,"l":23.51,"n":7,"o":23.51,"t":"2026-10-22T20:00:00Z","v":24733,"vw":23.51}],"history":[{"c":21,"h":21.14,"l":20.595,"n":401,"o":21.14,"t":"2024-10-21T04:00:00Z","v":23938,"vw":20.967636},{"c":21.28,"h":21.31,"l":21,"n":396,"o":21.12,"t":"2024-10-22T04:00:00Z","v":9511,"vw":21.178152},{"c":21.59,"h":21.59,"l":21.05,"n":796,"o":21.05,"t":"2024-10-23T04:00:00Z","v":25418,"vw":21.382431},{"c":21.59,"h":21.68,"l":21.24,"n":398,"o":21.4,"t":"2024-10-24T04:00:00Z","v":10546,"vw":21.497551},{"c":21.49,"h":21.75,"l":21.49,"n":342,"o":21.75,"t":"2024-10-25T04:00:00Z","v":8549,"vw":21.56754},{"c":21.7,"h":21.75,"l":21.3595,"n":298,"o":21.68,"t":"2024-10-28T04:00:00Z","v":13819,"vw":21.703321},{"c":21.38,"h":21.9166,"l":21.0001,"n":511,"o":21.86,"t":"2024-10-29T04:00:00Z","v":23507,"vw":21.469059},{"c":21.5,"h":21.59,"l":21.35,"n":200,"o":21.35,"t":"2024-10-30T04:00:00Z","v":8949,"vw":21.497102},{"c":21.34,"h":21.395,"l":21.19,"n":249,"o":21.395,"t":"2024-10-31T04:00:00Z","v":15423,"vw":21.285186},{"c":21.45,"h":21.45,"l":21.1,"n":240,"o":21.34,"t":"2024-11-01T04:00:00Z","v":7549,"vw":21.356255},{"c":21.35,"h":21.3546,"l":21.2,"n":494,"o":21.3546,"t":"2024-11-04T05:00:00Z","v":7904,"vw":21.308197},{"c":21.98,"h":22,"l":21.51,"n":541,"o":21.51,"t":"2024-11-05T05:00:00Z","v":14376,"vw":21.938446},{"c":24.5,"h":24.7,"l":22.15,"n":2359,"o":22.15,"t":"2024-11-06T05:00:00Z","v":95256,"vw":23.543424},{"c":23.95,"h":24.57,"l":23.415,"n":1303,"o":24.39,"t":"2024-11-07T05:00:00Z","v":51150,"vw":23.8482},{"c":24.58,"h":24.73,"l":23.95,"n":721,"o":24.09,"t":"2024-11-08T05:00:00Z","v":31284,"vw":24.425377},{"c":25.98,"h":26.52,"l":24.79,"n":829,"o":24.79,"t":"2024-11-11T05:00:00Z","v":23681,"vw":25.769961},{"c":25.64,"h":26.16,"l":25.53,"n":736,"o":26.04,"t":"2024-11-12T05:00:00Z","v":22843,"vw":25.747357},{"c":24.6,"h":26.05,"l":24.6,"n":1000,"o":26.04,"t":"2024-11-13T05:00:00Z","v":30107,"vw":25.309195},{"c":24.43,"h":24.995,"l":24.32,"n":468,"o":24.59,"t":"2024-11-14T05:00:00Z","v":16998,"vw":24.609356},{"c":24.68,"h":24.93,"l":24.49,"n":588,"o":24.79,"t":"2024-11-15T05:00:00Z","v":16544,"vw":24.708482},{"c":24.28,"h":25.21,"l":23.93,"n":513,"o":24.9,"t":"2024-11-18T05:00:00Z","v":20449,"vw":24.34939},{"c":23.71,"h":24.12,"l":23.5,"n":435,"o":24.12,"t":"2024-11-19T05:00:00Z","v":12827,"vw":23.684523},{"c":22,"h":23.48,"l":21.93,"n":763,"o":23.48,"t":"2024-11-20T05:00:00Z","v":26345,"vw":22.411581},{"c":22.98,"h":23.54,"l":22.1,"n":388,"o":22.14,"t":"2024-11-21T05:00:00Z","v":12793,"vw":22.914229},{"c":23.62,"h":23.62,"l":22.67,"n":458,"o":23.11,"t":"2024-11-22T05:00:00Z","v":13781,"vw":23.288632},{"c":23.86,"h":24.88,"l":23.78,"n":532,"o":24,"t":"2024-11-25T05:00:00Z","v":26211,"vw":24.061811},{"c":23.19,"h":23.99,"l":23.02,"n":472,"o":23.96,"t":"2024-11-26T05:00:00Z","v":10080,"vw":23.443487},{"c":23.09,"h":23.56,"l":22.816,"n":477,"o":23.37,"t":"2024-11-27T05:00:00Z","v":10848,"vw":23.147973},{"c":22.65,"h":23.3,"l":22.5,"n":339,"o":22.5,"t":"2024-11-29T05:00:00Z","v":8827,"vw":22.765263},{"c":23.02,"h":23.46,"l":22.4194,"n":605,"o":22.65,"t":"2024-12-02T05:00:00Z","v":13851,"vw":22.838364},{"c":22.37,"h":23,"l":22.1431,"n":332,"o":23,"t":"2024-12-03T05:00:00Z","v":10901,"vw":22.435151},{"c":22.89,"h":22.89,"l":22.21,"n":290,"o":22.59,"t":"2024-12-04T05:00:00Z","v":12091,"vw":22.699237},{"c":23.05,"h":23.22,"l":22.51,"n":719,"o":23,"t":"2024-12-05T05:00:00Z","v":31172,"vw":22.896316},{"c":22.7,"h":22.99,"l":22.52,"n":445,"o":22.745,"t":"2024-12-06T05:00:00Z","v":7816,"vw":22.726255},{"c":22.5,"h":22.83,"l":22.5,"n":238,"o":22.7498,"t":"2024-12-09T05:00:00Z","v":9004,"vw":22.554356},{"c":22.64,"h":22.75,"l":22.0387,"n":521,"o":22.4,"t":"2024-12-10T05:00:00Z","v":18036,"vw":22.578616},{"c":22.27,"h":22.85,"l":22.18,"n":364,"o":22.75,"t":"2024-12-11T05:00:00Z","v":18307,"vw":22.552495},{"c":21.62,"h":22.19,"l":21.61,"n":179,"o":22.14,"t":"2024-12-12T05:00:00Z","v":6782,"vw":21.757012},{"c":21.64,"h":21.99,"l":21.27,"n":888,"o":21.27,"t":"2024-12-13T05:00:00Z","v":13679,"vw":21.627524},{"c":21.82,"h":22.2,"l":21.67,"n":253,"o":21.81,"t":"2024-12-16T05:00:00Z","v":8891,"vw":21.771016},{"c":21.75,"h":21.9,"l":21.5,"n":339,"o":21.89,"t":"2024-12-17T05:00:00Z","v":11414,"vw":21.736383},{"c":20.75,"h":22.06,"l":19.955,"n":598,"o":21.97,"t":"2024-12-18T05:00:00Z","v":40194,"vw":20.661106},{"c":21,"h":21.38,"l":20.45,"n":485,"o":21,"t":"2024-12-19T05:00:00Z","v":27063,"vw":20.950942},{"c":21.5,"h":21.6,"l":20.51,"n":388,"o":20.51,"t":"2024-12-20T05:00:00Z","v":69753,"vw":21.162143},{"c":21,"h":21.43,"l":20.66,"n":320,"o":21.18,"t":"2024-12-23T05:00:00Z","v":11934,"vw":20.985939},{"c":20.74,"h":20.885,"l":20.51,"n":246,"o":20.885,"t":"2024-12-24T05:00:00Z","v":5800,"vw":20.701999},{"c":20.85,"h":20.85,"l":20.23,"n":212,"o":20.67,"t":"2024-12-26T05:00:00Z","v":7184,"vw":20.692773},{"c":20.07,"h":20.445,"l":20.0653,"n":316,"o":20.395,"t":"2024-12-27T05:00:00Z","v":8424,"vw":20.150741},{"c":20.5,"h":20.5,"l":20.09,"n":337,"o":20.12,"t":"2024-12-30T05:00:00Z","v":26700,"vw":20.41689},{"c":20.08,"h":20.89,"l":20.07,"n":311,"o":20.7,"t":"2024-12-31T05:00:00Z","v":10946,"vw":20.178194},{"c":19.88,"h":20.19,"l":18.33,"n":333,"o":20,"t":"2025-01-02T05:00:00Z","v":15331,"vw":19.697592},{"c":20.07,"h":20.14,"l":19.4,"n":296,"o":19.61,"t":"2025-01-03T05:00:00Z","v":25424,"vw":19.634797},{"c":20,"h":20.56,"l":19.82,"n":368,"o":19.97,"t":"2025-01-06T05:00:00Z","v":13804,"vw":20.00415},{"c":20,"h":20.17,"l":19.32,"n":395,"o":19.83,"t":"2025-01-07T05:00:00Z","v":20154,"vw":19.901539},{"c":20.02,"h":20.21,"l":19.98,"n":388,"o":20.01,"t":"2025-01-08T05:00:00Z","v":20739,"vw":20.008585},{"c":18.75,"h":19.76,"l":18.21,"n":880,"o":19.76,"t":"2025-01-10T05:00:00Z","v":36636,"vw":18.83307},{"c":18.31,"h":18.9,"l":18.01,"n":498,"o":18.9,"t":"2025-01-13T05:00:00Z","v":25520,"vw":18.471646},{"c":19,"h":19,"l":17.87,"n":467,"o":18.41,"t":"2025-01-14T05:00:00Z","v":19420,"vw":18.452173},{"c":19.77,"h":19.85,"l":19.18,"n":231,"o":19.63,"t":"2025-01-15T05:00:00Z","v":8968,"vw":19.672026},{"c":19.04,"h":19.65,"l":18.93,"n":397,"o":19.65,"t":"2025-01-16T05:00:00Z","v":12553,"vw":19.072182},{"c":19,"h":19.24,"l":18.65,"n":578,"o":19.24,"t":"2025-01-17T05:00:00Z","v":28478,"vw":18.989895},{"c":19.88,"h":19.935,"l":18.88,"n":528,"o":18.88,"t":"2025-01-21T05:00:00Z","v":18851,"vw":19.572675},{"c":18.96,"h":19.67,"l":18.94,"n":370,"o":19.59,"t":"2025-01-22T05:00:00Z","v":12416,"vw":19.097794},{"c":19.2,"h":19.6774,"l":18.88,"n":675,"o":19.6774,"t":"2025-01-23T05:00:00Z","v":21269,"vw":19.150839},{"c":18.81,"h":19.12,"l":18.66,"n":315,"o":18.9,"t":"2025-01-24T05:00:00Z","v":14447,"vw":18.850432},{"c":19,"h":19.23,"l":18.6,"n":504,"o":18.91,"t":"2025-01-27T05:00:00Z","v":24166,"vw":18.95516},{"c":18.8,"h":19,"l":18.45,"n":602,"o":18.73,"t":"2025-01-28T05:00:00Z","v":20068,"vw":18.801289},{"c":19.26,"h":19.41,"l":18.82,"n":439,"o":18.82,"t":"2025-01-29T05:00:00Z","v":12844,"vw":19.163333},{"c":19.64,"h":20.5,"l":18.8601,"n":362,"o":19.97,"t":"2025-01-30T05:00:00Z","v":15942,"vw":19.702422},{"c":18.91,"h":19.4398,"l":18.8,"n":429,"o":19.4,"t":"2025-01-31T05:00:00Z","v":15368,"vw":19.052876},{"c":18.66,"h":19.0107,"l":18.6,"n":480,"o":18.6,"t":"2025-02-03T05:00:00Z","v":13871,"vw":18.769265},{"c":19.25,"h":19.32,"l":18.65,"n":279,"o":18.65,"t":"2025-02-04T05:00:00Z","v":15134,"vw":19.168012},{"c":19.79,"h":19.79,"l":19.71,"n":330,"o":19.71,"t":"2025-02-05T05:00:00Z","v":8145,"vw":19.784014},{"c":19.87,"h":19.99,"l":19.62,"n":197,"o":19.67,"t":"2025-02-06T05:00:00Z","v":6151,"vw":19.853008},{"c":19.34,"h":19.34,"l":19.04,"n":246,"o":19.25,"t":"2025-02-07T05:00:00Z","v":20850,"vw":19.238116},{"c":19.78,"h":19.93,"l":19.2791,"n":472,"o":19.34,"t":"2025-02-10T05:00:00Z","v":11151,"vw":19.71848},{"c":19.59,"h":20.1999,"l":19.39,"n":402,"o":19.39,"t":"2025-02-11T05:00:00Z","v":10840,"vw":19.668252},{"c":19.36,"h":19.7654,"l":19.3,"n":331,"o":19.3,"t":"2025-02-12T05:00:00Z","v":10869,"vw":19.456812},{"c":19.87,"h":19.87,"l":19.195,"n":513,"o":19.49,"t":"2025-02-13T05:00:00Z","v":12006,"vw":19.693058},{"c":19.68,"h":19.98,"l":19.5401,"n":297,"o":19.98,"t":"2025-02-14T05:00:00Z","v":7038,"vw":19.748083},{"c":19.43,"h":19.99,"l":19.39,"n":412,"o":19.6552,"t":"2025-02-18T05:00:00Z","v":12555,"vw":19.608845},{"c":19.3,"h":19.5,"l":18.9,"n":303,"o":19.17,"t":"2025-02-19T05:00:00Z","v":6889,"vw":19.227071},{"c":18.33,"h":19.16,"l":18.33,"n":374,"o":19.11,"t":"2025-02-20T05:00:00Z","v":10755,"vw":18.612345},{"c":17.7,"h":18.62,"l":17.573,"n":632,"o":18.62,"t":"2025-02-21T05:00:00Z","v":32103,"vw":17.93017},{"c":18.33,"h":18.35,"l":17.5601,"n":1193,"o":18.06,"t":"2025-02-24T05:00:00Z","v":69236,"vw":18.032123},{"c":18.59,"h":19.21,"l":18.265,"n":373,"o":18.54,"t":"2025-02-25T05:00:00Z","v":14423,"vw":18.675334},{"c":18.6,"h":18.805,"l":18.22,"n":312,"o":18.6,"t":"2025-02-26T05:00:00Z","v":7776,"vw":18.577383},{"c":18.25,"h":18.66,"l":18.11,"n":260,"o":18.66,"t":"2025-02-27T05:00:00Z","v":8373,"vw":18.302368},{"c":18.65,"h":18.745,"l":18.65,"n":291,"o":18.745,"t":"2025-02-28T05:00:00Z","v":8537,"vw":18.65221},{"c":18.29,"h":18.64,"l":18.2,"n":320,"o":18.64,"t":"2025-03-03T05:00:00Z","v":10778,"vw":18.323889},{"c":18.21,"h":18.53,"l":17.768,"n":265,"o":18.08,"t":"2025-03-04T05:00:00Z","v":22120,"vw":18.041967},{"c":17.6,"h":18.1,"l":17.6,"n":529,"o":17.85,"t":"2025-03-05T05:00:00Z","v":30432,"vw":17.808962},{"c":17.41,"h":17.71,"l":17.02,"n":373,"o":17.45,"t":"2025-03-06T05:00:00Z","v":21966,"vw":17.466268},{"c":17.46,"h":17.61,"l":16.65,"n":714,"o":17.55,"t":"2025-03-07T05:00:00Z","v":30474,"vw":17.236349},{"c":16.94,"h":17.1899,"l":16.58,"n":601,"o":17.08,"t":"2025-03-10T04:00:00Z","v":27411,"vw":16.9466},{"c":17.2,"h":17.295,"l":16.845,"n":401,"o":16.845,"t":"2025-03-11T04:00:00Z","v":17977,"vw":17.092134},{"c":17.35,"h":17.53,"l":17.04,"n":444,"o":17.25,"t":"2025-03-12T04:00:00Z","v":17237,"vw":17.310206},{"c":17.12,"h":17.24,"l":16.87,"n":370,"o":17.05,"t":"2025-03-13T04:00:00Z","v":10305,"vw":17.075082},{"c":17.21,"h":17.5,"l":17,"n":402,"o":17.12,"t":"2025-03-14T04:00:00Z","v":14844,"vw":17.265431},{"c":17.39,"h":17.523,"l":17.05,"n":433,"o":17.21,"t":"2025-03-17T04:00:00Z","v":13641,"vw":17.339328},{"c":17.47,"h":17.47,"l":17.15,"n":226,"o":17.15,"t":"2025-03-18T04:00:00Z","v":11357,"vw":17.373642},{"c":17.34,"h":17.84,"l":17.1601,"n":511,"o":17.49,"t":"2025-03-19T04:00:00Z","v":33148,"vw":17.639628},{"c":17.13,"h":17.5,"l":17,"n":225,"o":17.2,"t":"2025-03-20T04:00:00Z","v":5334,"vw":17.169739},{"c":17.04,"h":17.25,"l":16.9,"n":286,"o":16.92,"t":"2025-03-21T04:00:00Z","v":40714,"vw":16.976967},{"c":17.2,"h":17.43,"l":16.95,"n":503,"o":17.43,"t":"2025-03-24T04:00:00Z","v":14689,"vw":17.119348},{"c":16.87,"h":17.2,"l":16.8582,"n":332,"o":17.14,"t":"2025-03-25T04:00:00Z","v":8176,"vw":16.937553},{"c":17.16,"h":17.5384,"l":16.925,"n":276,"o":16.925,"t":"2025-03-26T04:00:00Z","v":10664,"vw":17.139584},{"c":17.28,"h":17.32,"l":17.22,"n":186,"o":17.3,"t":"2025-03-27T04:00:00Z","v":5477,"vw":17.28},{"c":17.12,"h":17.5,"l":17.055,"n":403,"o":17.5,"t":"2025-03-28T04:00:00Z","v":23754,"vw":17.207141},{"c":16.52,"h":17.2,"l":16.52,"n":612,"o":16.8,"t":"2025-03-31T04:00:00Z","v":38138,"vw":16.747039},{"c":16.6,"h":17.2,"l":16.5,"n":293,"o":16.5,"t":"2025-04-01T04:00:00Z","v":8306,"vw":16.681294},{"c":16.63,"h":16.78,"l":16.4925,"n":514,"o":16.55,"t":"2025-04-02T04:00:00Z","v":20359,"vw":16.61421},{"c":14.97,"h":16.12,"l":14.63,"n":2046,"o":15.9,"t":"2025-04-03T04:00:00Z","v":55378,"vw":15.433372},{"c":15.08,"h":15.45,"l":13.81,"n":1526,"o":14.16,"t":"2025-04-04T04:00:00Z","v":125119,"vw":14.098235},{"c":15.22,"h":15.64,"l":14.65,"n":620,"o":15.37,"t":"2025-04-07T04:00:00Z","v":29574,"vw":14.99887},{"c":14.715,"h":15.49,"l":14.39,"n":766,"o":15.23,"t":"2025-04-08T04:00:00Z","v":44192,"vw":15.096846},{"c":15.77,"h":16,"l":14.47,"n":476,"o":14.75,"t":"2025-04-09T04:00:00Z","v":22914,"vw":15.658965},{"c":14.54,"h":15.29,"l":14.39,"n":1067,"o":15.29,"t":"2025-04-10T04:00:00Z","v":25064,"vw":14.7242},{"c":14.33,"h":15,"l":13.86,"n":829,"o":14.59,"t":"2025-04-11T04:00:00Z","v":25485,"vw":14.471927},{"c":14.19,"h":14.35,"l":13.9401,"n":616,"o":14.33,"t":"2025-04-14T04:00:00Z","v":29609,"vw":14.238818},{"c":14.33,"h":14.5899,"l":14.3,"n":428,"o":14.36,"t":"2025-04-15T04:00:00Z","v":25787,"vw":14.385994},{"c":14.34,"h":15.46,"l":13.99,"n":571,"o":14.3,"t":"2025-04-16T04:00:00Z","v":25206,"vw":14.413736},{"c":14.44,"h":14.645,"l":14.06,"n":410,"o":14.33,"t":"2025-04-17T04:00:00Z","v":25231,"vw":14.343312},{"c":14.42,"h":14.455,"l":14.01,"n":529,"o":14.43,"t":"2025-04-21T04:00:00Z","v":15181,"vw":14.334751},{"c":14.92,"h":15.005,"l":14.52,"n":399,"o":14.68,"t":"2025-04-22T04:00:00Z","v":14129,"vw":14.823208},{"c":15.41,"h":15.95,"l":15.18,"n":527,"o":15.39,"t":"2025-04-23T04:00:00Z","v":14683,"vw":15.424204},{"c":15.38,"h":15.505,"l":15.2,"n":491,"o":15.5,"t":"2025-04-24T04:00:00Z","v":16788,"vw":15.353067},{"c":15.65,"h":15.93,"l":15.475,"n":574,"o":15.5,"t":"2025-04-25T04:00:00Z","v":28648,"vw":15.654049},{"c":16.16,"h":16.165,"l":15.7,"n":613,"o":15.73,"t":"2025-04-28T04:00:00Z","v":21313,"vw":15.921684},{"c":16.69,"h":16.705,"l":16.31,"n":711,"o":16.33,"t":"2025-04-29T04:00:00Z","v":18301,"vw":16.571442},{"c":17.19,"h":17.62,"l":16.6,"n":870,"o":16.6,"t":"2025-04-30T04:00:00Z","v":16849,"vw":17.188807},{"c":17,"h":17.7,"l":16.5001,"n":872,"o":17.125,"t":"2025-05-01T04:00:00Z","v":66804,"vw":17.159187},{"c":17.47,"h":17.69,"l":17.0037,"n":463,"o":17.22,"t":"2025-05-02T04:00:00Z","v":14802,"vw":17.376349},{"c":16.9,"h":17.49,"l":16.67,"n":523,"o":17.49,"t":"2025-05-05T04:00:00Z","v":21569,"vw":17.017594},{"c":16.71,"h":17,"l":16.7,"n":337,"o":16.84,"t":"2025-05-06T04:00:00Z","v":12451,"vw":16.827801},{"c":16.98,"h":16.98,"l":16.75,"n":392,"o":16.845,"t":"2025-05-07T04:00:00Z","v":20061,"vw":16.863096},{"c":17.16,"h":17.83,"l":17,"n":298,"o":17,"t":"2025-05-08T04:00:00Z","v":26572,"vw":17.052861},{"c":17.12,"h":17.15,"l":17.11,"n":263,"o":17.15,"t":"2025-05-09T04:00:00Z","v":9065,"vw":17.120177},{"c":17.75,"h":17.9,"l":17.21,"n":332,"o":17.9,"t":"2025-05-12T04:00:00Z","v":19129,"vw":17.620929},{"c":17.75,"h":17.9,"l":17.57,"n":217,"o":17.9,"t":"2025-05-13T04:00:00Z","v":6643,"vw":17.748302},{"c":17.64,"h":18,"l":17.5163,"n":358,"o":17.77,"t":"2025-05-14T04:00:00Z","v":16323,"vw":17.657468},{"c":17.82,"h":18.065,"l":17.67,"n":470,"o":17.785,"t":"2025-05-15T04:00:00Z","v":7234,"vw":17.883579},{"c":17.5,"h":17.85,"l":17.08,"n":447,"o":17.85,"t":"2025-05-16T04:00:00Z","v":37067,"vw":17.493078},{"c":17.58,"h":17.91,"l":17.22,"n":248,"o":17.32,"t":"2025-05-19T04:00:00Z","v":9611,"vw":17.468703},{"c":17.5,"h":17.59,"l":17.42,"n":214,"o":17.42,"t":"2025-05-20T04:00:00Z","v":4599,"vw":17.490201},{"c":17.5,"h":17.53,"l":17.25,"n":365,"o":17.27,"t":"2025-05-21T04:00:00Z","v":52217,"vw":17.478958},{"c":17.375,"h":17.68,"l":17.2515,"n":371,"o":17.26,"t":"2025-05-22T04:00:00Z","v":19224,"vw":17.38875},{"c":17.29,"h":17.42,"l":17.01,"n":464,"o":17.01,"t":"2025-05-23T04:00:00Z","v":16204,"vw":17.262983},{"c":17.55,"h":17.935,"l":17.3,"n":235,"o":17.655,"t":"2025-05-27T04:00:00Z","v":6404,"vw":17.533195},{"c":17.31,"h":17.49,"l":17.31,"n":235,"o":17.48,"t":"2025-05-28T04:00:00Z","v":8481,"vw":17.348908},{"c":17.53,"h":17.68,"l":17.31,"n":165,"o":17.31,"t":"2025-05-29T04:00:00Z","v":6074,"vw":17.512487},{"c":17.44,"h":17.5,"l":17.42,"n":291,"o":17.5,"t":"2025-05-30T04:00:00Z","v":15283,"vw":17.444263},{"c":17.37,"h":17.46,"l":17.26,"n":257,"o":17.43,"t":"2025-06-02T04:00:00Z","v":8315,"vw":17.365274},{"c":17.59,"h":17.64,"l":17.3,"n":327,"o":17.3,"t":"2025-06-03T04:00:00Z","v":35650,"vw":17.509701},{"c":17.28,"h":17.4528,"l":17.26,"n":361,"o":17.4528,"t":"2025-06-04T04:00:00Z","v":9727,"vw":17.296622},{"c":17.34,"h":17.4,"l":17.25,"n":385,"o":17.26,"t":"2025-06-05T04:00:00Z","v":12060,"vw":17.287619},{"c":17.81,"h":18,"l":17.59,"n":463,"o":17.66,"t":"2025-06-06T04:00:00Z","v":16796,"vw":17.797183},{"c":17.57,"h":17.8,"l":17.43,"n":354,"o":17.8,"t":"2025-06-09T04:00:00Z","v":14591,"vw":17.574153},{"c":17.73,"h":17.73,"l":17.57,"n":149,"o":17.585,"t":"2025-06-10T04:00:00Z","v":4779,"vw":17.717845},{"c":17.46,"h":17.805,"l":17.375,"n":361,"o":17.805,"t":"2025-06-11T04:00:00Z","v":20113,"vw":17.560933},{"c":17.43,"h":17.5,"l":17.16,"n":390,"o":17.5,"t":"2025-06-12T04:00:00Z","v":14496,"vw":17.393933},{"c":17.08,"h":17.365,"l":16.27,"n":694,"o":17.14,"t":"2025-06-13T04:00:00Z","v":21906,"vw":16.995557},{"c":17.55,"h":17.55,"l":17.1,"n":483,"o":17.1,"t":"2025-06-16T04:00:00Z","v":14804,"vw":17.508357},{"c":17.32,"h":17.545,"l":17.32,"n":466,"o":17.41,"t":"2025-06-17T04:00:00Z","v":10115,"vw":17.356137},{"c":17.77,"h":17.77,"l":17.3,"n":474,"o":17.3,"t":"2025-06-18T04:00:00Z","v":29510,"vw":17.595329},{"c":18,"h":18,"l":17.68,"n":414,"o":17.95,"t":"2025-06-20T04:00:00Z","v":31500,"vw":17.945213},{"c":18.41,"h":18.5,"l":18,"n":416,"o":18.02,"t":"2025-06-23T04:00:00Z","v":14784,"vw":18.28726},{"c":18.61,"h":18.89,"l":18.4768,"n":264,"o":18.53,"t":"2025-06-24T04:00:00Z","v":36689,"vw":18.531554},{"c":18.58,"h":18.69,"l":18.495,"n":416,"o":18.69,"t":"2025-06-25T04:00:00Z","v":11919,"vw":18.563483},{"c":18.84,"h":18.84,"l":18.55,"n":404,"o":18.55,"t":"2025-06-26T04:00:00Z","v":7070,"vw":18.761508},{"c":18.67,"h":18.99,"l":18.475,"n":430,"o":18.5,"t":"2025-06-27T04:00:00Z","v":63055,"vw":18.630367},{"c":18.53,"h":18.82,"l":18.5,"n":710,"o":18.69,"t":"2025-06-30T04:00:00Z","v":17683,"vw":18.564758},{"c":19.1,"h":19.2,"l":18.5,"n":344,"o":18.5062,"t":"2025-07-01T04:00:00Z","v":15307,"vw":18.992917},{"c":19.15,"h":19.37,"l":19.07,"n":450,"o":19.205,"t":"2025-07-02T04:00:00Z","v":15316,"vw":19.198654},{"c":19.26,"h":19.575,"l":19.12,"n":420,"o":19.5,"t":"2025-07-03T04:00:00Z","v":12443,"vw":19.388124},{"c":19.48,"h":19.99,"l":19.42,"n":705,"o":19.44,"t":"2025-07-07T04:00:00Z","v":39874,"vw":19.598306},{"c":19.4,"h":19.74,"l":19.32,"n":417,"o":19.37,"t":"2025-07-08T04:00:00Z","v":16423,"vw":19.433443},{"c":19.04,"h":19.44,"l":18.6,"n":593,"o":19.335,"t":"2025-07-09T04:00:00Z","v":33704,"vw":18.944652},{"c":19.15,"h":19.38,"l":19,"n":272,"o":19,"t":"2025-07-10T04:00:00Z","v":9907,"vw":19.151165},{"c":18.85,"h":19.05,"l":18.7,"n":353,"o":19.02,"t":"2025-07-11T04:00:00Z","v":29364,"vw":18.917657},{"c":18.63,"h":18.985,"l":18.37,"n":699,"o":18.88,"t":"2025-07-14T04:00:00Z","v":41948,"vw":18.555218},{"c":18.5,"h":18.73,"l":18.33,"n":711,"o":18.66,"t":"2025-07-15T04:00:00Z","v":39589,"vw":18.491496},{"c":18.97,"h":19.25,"l":18.15,"n":616,"o":18.745,"t":"2025-07-16T04:00:00Z","v":38916,"vw":18.93023},{"c":19.26,"h":19.62,"l":19.105,"n":599,"o":19.105,"t":"2025-07-17T04:00:00Z","v":25984,"vw":19.302133},{"c":19.09,"h":19.475,"l":18.75,"n":571,"o":19.44,"t":"2025-07-18T04:00:00Z","v":24906,"vw":19.119328},{"c":19.5,"h":19.59,"l":19.32,"n":441,"o":19.33,"t":"2025-07-21T04:00:00Z","v":18370,"vw":19.462},{"c":19.54,"h":19.89,"l":19.42,"n":467,"o":19.42,"t":"2025-07-22T04:00:00Z","v":18403,"vw":19.607678},{"c":19.75,"h":19.95,"l":19.64,"n":491,"o":19.735,"t":"2025-07-23T04:00:00Z","v":20148,"vw":19.77008},{"c":18.88,"h":19.48,"l":18.88,"n":286,"o":19.48,"t":"2025-07-24T04:00:00Z","v":13512,"vw":19.127147},{"c":19.11,"h":19.72,"l":19.075,"n":288,"o":19.11,"t":"2025-07-25T04:00:00Z","v":5942,"vw":19.212193},{"c":19.31,"h":19.4,"l":18.81,"n":281,"o":19,"t":"2025-07-28T04:00:00Z","v":13290,"vw":19.213939},{"c":19.2,"h":19.51,"l":19.2,"n":393,"o":19.4,"t":"2025-07-29T04:00:00Z","v":12679,"vw":19.232929},{"c":18.6,"h":19.44,"l":18.39,"n":681,"o":19.44,"t":"2025-07-30T04:00:00Z","v":28559,"vw":18.738131},{"c":18.41,"h":19.025,"l":18.02,"n":566,"o":18.42,"t":"2025-07-31T04:00:00Z","v":20535,"vw":18.422266},{"c":18.42,"h":18.7399,"l":18.36,"n":689,"o":18.36,"t":"2025-08-01T04:00:00Z","v":32262,"vw":18.423395},{"c":18.65,"h":19,"l":18.57,"n":442,"o":18.73,"t":"2025-08-04T04:00:00Z","v":10817,"vw":18.697536},{"c":18.76,"h":18.915,"l":18.655,"n":540,"o":18.75,"t":"2025-08-05T04:00:00Z","v":18728,"vw":18.760034},{"c":18.72,"h":18.98,"l":18.72,"n":198,"o":18.9673,"t":"2025-08-06T04:00:00Z","v":11249,"vw":18.763785},{"c":18.67,"h":18.72,"l":18.65,"n":362,"o":18.72,"t":"2025-08-07T04:00:00Z","v":14599,"vw":18.684229},{"c":18.91,"h":18.92,"l":18.91,"n":167,"o":18.92,"t":"2025-08-08T04:00:00Z","v":3999,"vw":18.910374},{"c":19,"h":19.265,"l":18.85,"n":279,"o":19.05,"t":"2025-08-11T04:00:00Z","v":6342,"vw":19.029702},{"c":19.54,"h":19.59,"l":18.9052,"n":449,"o":19,"t":"2025-08-12T04:00:00Z","v":16886,"vw":19.318048},{"c":19.69,"h":19.75,"l":19.54,"n":412,"o":19.71,"t":"2025-08-13T04:00:00Z","v":14568,"vw":19.68883},{"c":19.31,"h":19.47,"l":19.1301,"n":253,"o":19.285,"t":"2025-08-14T04:00:00Z","v":13182,"vw":19.337913},{"c":18.99,"h":19.53,"l":18.75,"n":418,"o":19.53,"t":"2025-08-15T04:00:00Z","v":13332,"vw":19.197574},{"c":19.06,"h":19.3,"l":19.03,"n":247,"o":19.3,"t":"2025-08-18T04:00:00Z","v":4590,"vw":19.083643},{"c":19.05,"h":19.44,"l":19.0317,"n":169,"o":19.3,"t":"2025-08-19T04:00:00Z","v":7665,"vw":19.128305},{"c":19.69,"h":19.69,"l":19.18,"n":220,"o":19.37,"t":"2025-08-20T04:00:00Z","v":6342,"vw":19.618105},{"c":19.41,"h":19.7,"l":19.41,"n":229,"o":19.5,"t":"2025-08-21T04:00:00Z","v":10440,"vw":19.510358},{"c":20.33,"h":20.45,"l":19.71,"n":867,"o":19.71,"t":"2025-08-22T04:00:00Z","v":39054,"vw":20.109537},{"c":19.77,"h":20.23,"l":19.7,"n":263,"o":20.18,"t":"2025-08-25T04:00:00Z","v":10087,"vw":19.822929},{"c":20.09,"h":20.21,"l":19.865,"n":231,"o":20.0725,"t":"2025-08-26T04:00:00Z","v":6774,"vw":20.089194},{"c":20.11,"h":20.34,"l":19.94,"n":492,"o":19.94,"t":"2025-08-27T04:00:00Z","v":9492,"vw":20.12284},{"c":19.99,"h":20.263,"l":19.79,"n":156,"o":20.09,"t":"2025-08-28T04:00:00Z","v":3790,"vw":20.000255},{"c":19.81,"h":20.0999,"l":19.8,"n":158,"o":20.01,"t":"2025-08-29T04:00:00Z","v":6859,"vw":19.869121},{"c":19.33,"h":19.67,"l":19.33,"n":279,"o":19.67,"t":"2025-09-02T04:00:00Z","v":7326,"vw":19.348298},{"c":19.43,"h":19.68,"l":19.19,"n":291,"o":19.2,"t":"2025-09-03T04:00:00Z","v":13900,"vw":19.43668},{"c":20.02,"h":20.26,"l":19.5,"n":294,"o":19.5,"t":"2025-09-04T04:00:00Z","v":14922,"vw":20.017637},{"c":19.965,"h":20.29,"l":19.9,"n":519,"o":20.03,"t":"2025-09-05T04:00:00Z","v":17948,"vw":20.036032},{"c":20.38,"h":20.38,"l":20.1101,"n":497,"o":20.16,"t":"2025-09-08T04:00:00Z","v":14895,"vw":20.262977},{"c":20.46,"h":20.46,"l":20.02,"n":392,"o":20.3,"t":"2025-09-09T04:00:00Z","v":51045,"vw":20.26696},{"c":20.2,"h":20.7,"l":19.57,"n":351,"o":20.41,"t":"2025-09-10T04:00:00Z","v":21602,"vw":20.17867},{"c":20.75,"h":20.85,"l":20.34,"n":315,"o":20.34,"t":"2025-09-11T04:00:00Z","v":11388,"vw":20.773046},{"c":20.08,"h":20.65,"l":20.08,"n":274,"o":20.65,"t":"2025-09-12T04:00:00Z","v":4903,"vw":20.171076},{"c":20.33,"h":20.38,"l":20.2,"n":276,"o":20.2,"t":"2025-09-15T04:00:00Z","v":4972,"vw":20.305559},{"c":20.05,"h":20.29,"l":19.97,"n":321,"o":20.25,"t":"2025-09-16T04:00:00Z","v":9874,"vw":20.121507},{"c":19.82,"h":20.5,"l":19.82,"n":473,"o":20.25,"t":"2025-09-17T04:00:00Z","v":23814,"vw":20.069171},{"c":21.24,"h":21.58,"l":20.25,"n":532,"o":20.3,"t":"2025-09-18T04:00:00Z","v":23511,"vw":20.925948},{"c":20.56,"h":21.155,"l":20.33,"n":280,"o":21.15,"t":"2025-09-19T04:00:00Z","v":46210,"vw":20.844845},{"c":20.54,"h":20.88,"l":20.45,"n":353,"o":20.88,"t":"2025-09-22T04:00:00Z","v":11717,"vw":20.537602},{"c":20.28,"h":20.91,"l":19.99,"n":340,"o":20.91,"t":"2025-09-23T04:00:00Z","v":12070,"vw":20.38656},{"c":20.46,"h":20.6,"l":20.35,"n":258,"o":20.5,"t":"2025-09-24T04:00:00Z","v":6215,"vw":20.45909},{"c":20.28,"h":20.6476,"l":20.28,"n":338,"o":20.41,"t":"2025-09-25T04:00:00Z","v":12850,"vw":20.417739},{"c":20.28,"h":20.4,"l":20.15,"n":248,"o":20.39,"t":"2025-09-26T04:00:00Z","v":11952,"vw":20.304083},{"c":19.77,"h":20.4,"l":19.67,"n":443,"o":20.4,"t":"2025-09-29T04:00:00Z","v":28633,"vw":20.028358},{"c":19.82,"h":20.1,"l":19.67,"n":495,"o":19.67,"t":"2025-09-30T04:00:00Z","v":18355,"vw":19.82014},{"c":19.63,"h":20,"l":19.6,"n":385,"o":19.68,"t":"2025-10-01T04:00:00Z","v":12451,"vw":19.723127},{"c":19.55,"h":20,"l":19.25,"n":474,"o":19.6,"t":"2025-10-02T04:00:00Z","v":21398,"vw":19.562818},{"c":19.67,"h":19.775,"l":19.62,"n":287,"o":19.775,"t":"2025-10-03T04:00:00Z","v":9356,"vw":19.680056},{"c":19.26,"h":19.895,"l":19.13,"n":428,"o":19.835,"t":"2025-10-06T04:00:00Z","v":18107,"vw":19.480311},{"c":18.91,"h":19.61,"l":18.9,"n":358,"o":19.24,"t":"2025-10-07T04:00:00Z","v":14693,"vw":19.055512},{"c":18.89,"h":19.082,"l":18.85,"n":310,"o":19.05,"t":"2025-10-08T04:00:00Z","v":6466,"vw":18.938368},{"c":18.85,"h":19,"l":18.83,"n":286,"o":18.85,"t":"2025-10-09T04:00:00Z","v":10148,"vw":18.914022},{"c":18.61,"h":18.99,"l":18.6,"n":488,"o":18.85,"t":"2025-10-10T04:00:00Z","v":26310,"vw":18.731669},{"c":19.06,"h":19.12,"l":18.65,"n":393,"o":18.7,"t":"2025-10-13T04:00:00Z","v":14927,"vw":18.94472},{"c":19.61,"h":19.64,"l":18.83,"n":639,"o":18.83,"t":"2025-10-14T04:00:00Z","v":20976,"vw":19.414099},{"c":19.77,"h":20,"l":19.39,"n":284,"o":19.64,"t":"2025-10-15T04:00:00Z","v":8742,"vw":19.787047},{"c":18.81,"h":19.79,"l":18.695,"n":302,"o":19.79,"t":"2025-10-16T04:00:00Z","v":12544,"vw":18.886345},{"c":18.86,"h":19.45,"l":18.83,"n":381,"o":18.83,"t":"2025-10-17T04:00:00Z","v":36518,"vw":19.206781},{"c":19,"h":19.145,"l":18.81,"n":365,"o":19.03,"t":"2025-10-20T04:00:00Z","v":12209,"vw":18.986346},{"c":19,"h":19.104,"l":18.9,"n":257,"o":18.9,"t":"2025-10-21T04:00:00Z","v":5263,"vw":18.989723},{"c":20.02,"h":20.02,"l":19.26,"n":322,"o":19.26,"t":"2025-10-22T04:00:00Z","v":12164,"vw":19.866397},{"c":19.08,"h":20,"l":18.9,"n":306,"o":20,"t":"2025-10-23T04:00:00Z","v":11415,"vw":19.206988},{"c":19.3,"h":19.3,"l":19.06,"n":214,"o":19.06,"t":"2025-10-24T04:00:00Z","v":4880,"vw":19.289824},{"c":19.57,"h":19.61,"l":19.0637,"n":584,"o":19.31,"t":"2025-10-27T04:00:00Z","v":21788,"vw":19.435231},{"c":19.17,"h":19.5,"l":19.17,"n":526,"o":19.5,"t":"2025-10-28T04:00:00Z","v":22862,"vw":19.239537},{"c":18.63,"h":19.44,"l":18.5,"n":556,"o":19.1,"t":"2025-10-29T04:00:00Z","v":22165,"vw":18.941526},{"c":18.57,"h":19,"l":18.5601,"n":249,"o":18.58,"t":"2025-10-30T04:00:00Z","v":10254,"vw":18.638948},{"c":19.1,"h":19.22,"l":18.57,"n":498,"o":18.57,"t":"2025-10-31T04:00:00Z","v":29926,"vw":18.875645},{"c":19.01,"h":19.25,"l":19.01,"n":336,"o":19.25,"t":"2025-11-03T05:00:00Z","v":11074,"vw":19.068154},{"c":18.92,"h":19.16,"l":18.92,"n":406,"o":18.95,"t":"2025-11-04T05:00:00Z","v":16773,"vw":18.998295},{"c":18.76,"h":19.35,"l":18.6,"n":1095,"o":19.24,"t":"2025-11-05T05:00:00Z","v":85370,"vw":18.834682},{"c":18.7,"h":19.095,"l":18.7,"n":392,"o":18.75,"t":"2025-11-06T05:00:00Z","v":27594,"vw":18.764515},{"c":20.6,"h":21,"l":18.82,"n":1186,"o":18.84,"t":"2025-11-07T05:00:00Z","v":89934,"vw":20.481352},{"c":19.4,"h":20.65,"l":19.31,"n":530,"o":20.62,"t":"2025-11-10T05:00:00Z","v":16711,"vw":19.836481},{"c":19.31,"h":20.13,"l":19.27,"n":551,"o":19.57,"t":"2025-11-11T05:00:00Z","v":29030,"vw":19.630426},{"c":19.59,"h":19.67,"l":19.47,"n":545,"o":19.63,"t":"2025-11-12T05:00:00Z","v":10890,"vw":19.585622},{"c":19.62,"h":19.81,"l":19.405,"n":469,"o":19.46,"t":"2025-11-13T05:00:00Z","v":13098,"vw":19.604711},{"c":19.88,"h":20,"l":19.51,"n":396,"o":19.51,"t":"2025-11-14T05:00:00Z","v":16963,"vw":19.807246},{"c":19.31,"h":19.93,"l":19.31,"n":489,"o":19.85,"t":"2025-11-17T05:00:00Z","v":16652,"vw":19.639265},{"c":19.61,"h":19.64,"l":19.345,"n":578,"o":19.5,"t":"2025-11-18T05:00:00Z","v":14908,"vw":19.565801},{"c":19.3,"h":19.4,"l":19.3,"n":477,"o":19.31,"t":"2025-11-19T05:00:00Z","v":12395,"vw":19.311949},{"c":19.05,"h":19.51,"l":19.025,"n":556,"o":19.49,"t":"2025-11-20T05:00:00Z","v":13553,"vw":19.229459},{"c":19.98,"h":20.07,"l":19.06,"n":470,"o":19.06,"t":"2025-11-21T05:00:00Z","v":22935,"vw":19.699165},{"c":19.53,"h":19.95,"l":19.53,"n":327,"o":19.81,"t":"2025-11-24T05:00:00Z","v":8718,"vw":19.629431},{"c":20.16,"h":20.245,"l":19.48,"n":432,"o":19.48,"t":"2025-11-25T05:00:00Z","v":8874,"vw":20.061487},{"c":19.98,"h":20.2,"l":19.795,"n":703,"o":20.1,"t":"2025-11-26T05:00:00Z","v":23151,"vw":19.983142},{"c":20,"h":20.05,"l":19.6,"n":275,"o":19.62,"t":"2025-11-28T05:00:00Z","v":8093,"vw":19.945715},{"c":19.84,"h":20.2223,"l":19.81,"n":437,"o":20,"t":"2025-12-01T05:00:00Z","v":9896,"vw":19.966945},{"c":19.29,"h":19.9,"l":19.29,"n":668,"o":19.85,"t":"2025-12-02T05:00:00Z","v":29178,"vw":19.441514},{"c":19.94,"h":19.965,"l":19.4,"n":845,"o":19.4,"t":"2025-12-03T05:00:00Z","v":37790,"vw":19.757747},{"c":20,"h":20.15,"l":19.57,"n":699,"o":19.86,"t":"2025-12-04T05:00:00Z","v":17722,"vw":19.861323},{"c":19.56,"h":20,"l":19.5,"n":730,"o":20,"t":"2025-12-05T05:00:00Z","v":22266,"vw":19.619683},{"c":20,"h":20.08,"l":19.45,"n":796,"o":19.51,"t":"2025-12-08T05:00:00Z","v":20621,"vw":19.788439},{"c":20.03,"h":20.46,"l":20.03,"n":610,"o":20.325,"t":"2025-12-09T05:00:00Z","v":10488,"vw":20.155321},{"c":20.47,"h":20.95,"l":20.05,"n":921,"o":20.05,"t":"2025-12-10T05:00:00Z","v":47444,"vw":20.593401},{"c":20.68,"h":20.97,"l":20.45,"n":590,"o":20.56,"t":"2025-12-11T05:00:00Z","v":22842,"vw":20.664046},{"c":20.73,"h":20.88,"l":20.625,"n":773,"o":20.66,"t":"2025-12-12T05:00:00Z","v":17643,"vw":20.752155},{"c":20.91,"h":21.19,"l":20.73,"n":881,"o":20.88,"t":"2025-12-15T05:00:00Z","v":32084,"vw":20.955982},{"c":21.05,"h":21.11,"l":20.87,"n":659,"o":21.05,"t":"2025-12-16T05:00:00Z","v":17152,"vw":21.019039},{"c":21.37,"h":21.49,"l":21.12,"n":508,"o":21.19,"t":"2025-12-17T05:00:00Z","v":16035,"vw":21.31221},{"c":21.33,"h":21.5,"l":21.13,"n":785,"o":21.45,"t":"2025-12-18T05:00:00Z","v":22631,"vw":21.379448},{"c":21.36,"h":21.49,"l":21.05,"n":424,"o":21.26,"t":"2025-12-19T05:00:00Z","v":52956,"vw":21.31325},{"c":20.8,"h":21.33,"l":20.68,"n":592,"o":21.22,"t":"2025-12-22T05:00:00Z","v":18639,"vw":20.829205},{"c":20.31,"h":20.8828,"l":20.26,"n":452,"o":20.57,"t":"2025-12-23T05:00:00Z","v":12104,"vw":20.446824},{"c":20.27,"h":20.5,"l":20.27,"n":253,"o":20.5,"t":"2025-12-24T05:00:00Z","v":4978,"vw":20.293913},{"c":20.44,"h":20.515,"l":20.27,"n":304,"o":20.27,"t":"2025-12-26T05:00:00Z","v":5618,"vw":20.394136},{"c":20.47,"h":20.55,"l":20.29,"n":386,"o":20.36,"t":"2025-12-29T05:00:00Z","v":9744,"vw":20.465929},{"c":20.04,"h":20.47,"l":19.96,"n":386,"o":20.31,"t":"2025-12-30T05:00:00Z","v":18641,"vw":20.150246},{"c":19.99,"h":20.16,"l":19.91,"n":224,"o":20.09,"t":"2025-12-31T05:00:00Z","v":11911,"vw":20.043879},{"c":19.72,"h":20.17,"l":19.61,"n":479,"o":20.11,"t":"2026-01-02T05:00:00Z","v":21025,"vw":19.897745},{"c":19.89,"h":20.22,"l":19.62,"n":622,"o":19.68,"t":"2026-01-05T05:00:00Z","v":24010,"vw":19.918373},{"c":19.62,"h":19.83,"l":19.52,"n":729,"o":19.75,"t":"2026-01-06T05:00:00Z","v":22278,"vw":19.64333},{"c":19.39,"h":19.57,"l":19.36,"n":444,"o":19.41,"t":"2026-01-07T05:00:00Z","v":14921,"vw":19.425309},{"c":19.83,"h":20.35,"l":19.35,"n":655,"o":19.35,"t":"2026-01-08T05:00:00Z","v":30710,"vw":19.925904},{"c":19.53,"h":19.93,"l":19.38,"n":582,"o":19.93,"t":"2026-01-09T05:00:00Z","v":25719,"vw":19.635712},{"c":19.59,"h":19.59,"l":19.35,"n":287,"o":19.41,"t":"2026-01-12T05:00:00Z","v":6551,"vw":19.539462},{"c":19.49,"h":19.59,"l":19.49,"n":108,"o":19.59,"t":"2026-01-13T05:00:00Z","v":3601,"vw":19.498292},{"c":19.81,"h":20,"l":19.5,"n":695,"o":19.54,"t":"2026-01-14T05:00:00Z","v":25382,"vw":19.88552},{"c":19.98,"h":20.125,"l":19.86,"n":307,"o":19.91,"t":"2026-01-15T05:00:00Z","v":13820,"vw":19.970598},{"c":19.82,"h":20.19,"l":19.75,"n":394,"o":19.75,"t":"2026-01-16T05:00:00Z","v":13322,"vw":19.854963},{"c":20.22,"h":20.35,"l":19.51,"n":663,"o":19.51,"t":"2026-01-20T05:00:00Z","v":33186,"vw":20.128927},{"c":21.16,"h":21.25,"l":20.21,"n":677,"o":20.21,"t":"2026-01-21T05:00:00Z","v":27889,"vw":20.9761},{"c":20.74,"h":21.29,"l":20.565,"n":487,"o":21.15,"t":"2026-01-22T05:00:00Z","v":17892,"vw":20.874499},{"c":20.27,"h":20.815,"l":20.14,"n":392,"o":20.65,"t":"2026-01-23T05:00:00Z","v":13175,"vw":20.301229},{"c":20,"h":20.955,"l":19.805,"n":297,"o":20.2,"t":"2026-01-26T05:00:00Z","v":11749,"vw":20.044886},{"c":19.98,"h":20.27,"l":19.7,"n":490,"o":19.94,"t":"2026-01-27T05:00:00Z","v":15306,"vw":19.911105},{"c":20,"h":20.62,"l":19.72,"n":768,"o":20.5,"t":"2026-01-28T05:00:00Z","v":30541,"vw":20.026316},{"c":20.63,"h":20.72,"l":20.17,"n":523,"o":20.2,"t":"2026-01-29T05:00:00Z","v":21099,"vw":20.525614},{"c":20.64,"h":20.74,"l":20,"n":808,"o":20.5,"t":"2026-01-30T05:00:00Z","v":28366,"vw":20.555589},{"c":20.93,"h":21,"l":20.6,"n":712,"o":20.6,"t":"2026-02-02T05:00:00Z","v":24319,"vw":20.908637},{"c":20.99,"h":20.99,"l":20.725,"n":569,"o":20.9,"t":"2026-02-03T05:00:00Z","v":12923,"vw":20.940418},{"c":20.99,"h":21.04,"l":20.76,"n":700,"o":20.98,"t":"2026-02-04T05:00:00Z","v":29019,"vw":20.971015},{"c":20.84,"h":20.92,"l":20.63,"n":761,"o":20.9,"t":"2026-02-05T05:00:00Z","v":13962,"vw":20.806596},{"c":20.88,"h":21,"l":20.845,"n":495,"o":20.99,"t":"2026-02-06T05:00:00Z","v":17578,"vw":20.894373},{"c":21,"h":21,"l":20.63,"n":464,"o":20.95,"t":"2026-02-09T05:00:00Z","v":20951,"vw":20.930335},{"c":20.9,"h":21.2,"l":20.899,"n":525,"o":20.9,"t":"2026-02-10T05:00:00Z","v":24556,"vw":20.980261},{"c":20.46,"h":21.03,"l":20.41,"n":549,"o":20.99,"t":"2026-02-11T05:00:00Z","v":19935,"vw":20.615915},{"c":20.235,"h":20.75,"l":19.89,"n":500,"o":20.72,"t":"2026-02-12T05:00:00Z","v":12555,"vw":20.302789},{"c":20,"h":20.25,"l":19.93,"n":444,"o":20.2,"t":"2026-02-13T05:00:00Z","v":10803,"vw":20.080777},{"c":20.1,"h":20.2,"l":19.945,"n":235,"o":20.1,"t":"2026-02-17T05:00:00Z","v":12449,"vw":20.112214},{"c":19.81,"h":20.25,"l":19.81,"n":534,"o":20,"t":"2026-02-18T05:00:00Z","v":15410,"vw":19.945937},{"c":19.93,"h":20.03,"l":19.71,"n":632,"o":19.72,"t":"2026-02-19T05:00:00Z","v":9045,"vw":19.897321},{"c":20.06,"h":20.16,"l":19.85,"n":400,"o":19.91,"t":"2026-02-20T05:00:00Z","v":15266,"vw":20.026688},{"c":19.65,"h":20.15,"l":19.53,"n":403,"o":20.15,"t":"2026-02-23T05:00:00Z","v":18942,"vw":19.696772},{"c":19.58,"h":19.71,"l":19.5,"n":348,"o":19.71,"t":"2026-02-24T05:00:00Z","v":8708,"vw":19.556362},{"c":19.96,"h":19.9625,"l":19.58,"n":244,"o":19.58,"t":"2026-02-25T05:00:00Z","v":9182,"vw":19.873522},{"c":20,"h":20.215,"l":19.805,"n":591,"o":19.99,"t":"2026-02-26T05:00:00Z","v":17335,"vw":19.987075},{"c":19.2,"h":19.825,"l":19.2,"n":461,"o":19.75,"t":"2026-02-27T05:00:00Z","v":36368,"vw":19.323363},{"c":19.74,"h":20.16,"l":19.17,"n":556,"o":19.2,"t":"2026-03-02T05:00:00Z","v":24323,"vw":19.765189},{"c":19.56,"h":19.75,"l":19.34,"n":540,"o":19.52,"t":"2026-03-03T05:00:00Z","v":18685,"vw":19.533665},{"c":19.96,"h":20.194,"l":19.655,"n":854,"o":19.75,"t":"2026-03-04T05:00:00Z","v":34447,"vw":19.960805},{"c":19.4,"h":19.96,"l":19.25,"n":876,"o":19.96,"t":"2026-03-05T05:00:00Z","v":25998,"vw":19.452839},{"c":19.51,"h":19.51,"l":19.02,"n":729,"o":19.21,"t":"2026-03-06T05:00:00Z","v":23614,"vw":19.366678},{"c":19.57,"h":19.61,"l":19.05,"n":558,"o":19.45,"t":"2026-03-09T04:00:00Z","v":21856,"vw":19.392357},{"c":19.56,"h":19.905,"l":19.3,"n":590,"o":19.47,"t":"2026-03-10T04:00:00Z","v":30701,"vw":19.575531},{"c":19.86,"h":19.86,"l":19.5,"n":623,"o":19.52,"t":"2026-03-11T04:00:00Z","v":23700,"vw":19.707087},{"c":19.69,"h":19.79,"l":19.5,"n":472,"o":19.65,"t":"2026-03-12T04:00:00Z","v":205802,"vw":19.691802},{"c":19.6,"h":20.03,"l":19.6,"n":723,"o":20.03,"t":"2026-03-13T04:00:00Z","v":29647,"vw":19.737399},{"c":19.96,"h":20.12,"l":19.7,"n":589,"o":19.97,"t":"2026-03-16T04:00:00Z","v":19949,"vw":20.02835},{"c":19.715,"h":20.13,"l":19.609,"n":444,"o":20.1,"t":"2026-03-17T04:00:00Z","v":27876,"vw":19.819509},{"c":19.14,"h":19.67,"l":19.12,"n":825,"o":19.53,"t":"2026-03-18T04:00:00Z","v":39651,"vw":19.256173},{"c":19.535,"h":19.59,"l":19.14,"n":668,"o":19.14,"t":"2026-03-19T04:00:00Z","v":23406,"vw":19.401605},{"c":19.48,"h":19.57,"l":19.21,"n":466,"o":19.57,"t":"2026-03-20T04:00:00Z","v":57279,"vw":19.485562},{"c":19.96,"h":20.255,"l":19.625,"n":723,"o":19.73,"t":"2026-03-23T04:00:00Z","v":30742,"vw":19.972625},{"c":20.085,"h":20.31,"l":19.9,"n":650,"o":19.9,"t":"2026-03-24T04:00:00Z","v":17836,"vw":20.107704},{"c":19.91,"h":20.36,"l":19.785,"n":642,"o":20.36,"t":"2026-03-25T04:00:00Z","v":16055,"vw":19.937215},{"c":20.14,"h":20.22,"l":19.75,"n":408,"o":19.75,"t":"2026-03-26T04:00:00Z","v":8145,"vw":20.111883},{"c":20.05,"h":20.11,"l":19.875,"n":419,"o":20.02,"t":"2026-03-27T04:00:00Z","v":9819,"vw":20.038724},{"c":20.42,"h":20.42,"l":19.91,"n":689,"o":20.29,"t":"2026-03-30T04:00:00Z","v":21847,"vw":20.331533},{"c":20.28,"h":20.56,"l":20.147,"n":494,"o":20.5,"t":"2026-03-31T04:00:00Z","v":21578,"vw":20.347773},{"c":20.35,"h":20.71,"l":20.26,"n":324,"o":20.44,"t":"2026-04-01T04:00:00Z","v":12326,"vw":20.420055},{"c":20.39,"h":20.54,"l":20.1,"n":364,"o":20.1,"t":"2026-04-02T04:00:00Z","v":12787,"vw":20.390376},{"c":20.515,"h":20.675,"l":20.45,"n":713,"o":20.6725,"t":"2026-04-06T04:00:00Z","v":23233,"vw":20.514849},{"c":20.51,"h":20.6425,"l":20.4,"n":941,"o":20.4,"t":"2026-04-07T04:00:00Z","v":40676,"vw":20.507923},{"c":20.82,"h":21,"l":20.75,"n":1147,"o":20.93,"t":"2026-04-08T04:00:00Z","v":51724,"vw":20.850568},{"c":20.83,"h":21,"l":20.7,"n":1081,"o":20.7,"t":"2026-04-09T04:00:00Z","v":56154,"vw":20.861045},{"c":20.76,"h":21,"l":20.635,"n":835,"o":20.82,"t":"2026-04-10T04:00:00Z","v":36882,"vw":20.78061},{"c":20.84,"h":20.95,"l":20.6601,"n":1102,"o":20.73,"t":"2026-04-13T04:00:00Z","v":49858,"vw":20.841252},{"c":20.84,"h":20.93,"l":20.655,"n":828,"o":20.93,"t":"2026-04-14T04:00:00Z","v":36515,"vw":20.834143},{"c":20.75,"h":21.05,"l":20.72,"n":1966,"o":20.98,"t":"2026-04-15T04:00:00Z","v":128528,"vw":20.822136},{"c":20.76,"h":20.92,"l":20.69,"n":969,"o":20.72,"t":"2026-04-16T04:00:00Z","v":56069,"vw":20.789086},{"c":21.03,"h":21.62,"l":21.02,"n":2037,"o":21.08,"t":"2026-04-17T04:00:00Z","v":184506,"vw":21.180077},{"c":21.45,"h":21.85,"l":21.06,"n":1217,"o":21.06,"t":"2026-04-20T04:00:00Z","v":103308,"vw":21.544914},{"c":21.24,"h":21.69,"l":21.14,"n":922,"o":21.34,"t":"2026-04-21T04:00:00Z","v":40102,"vw":21.289651},{"c":21.24,"h":21.455,"l":21.16,"n":628,"o":21.2,"t":"2026-04-22T04:00:00Z","v":27120,"vw":21.270051},{"c":21.13,"h":21.48,"l":21.05,"n":575,"o":21.48,"t":"2026-04-23T04:00:00Z","v":21048,"vw":21.168723},{"c":21.03,"h":21.069,"l":20.74,"n":569,"o":20.97,"t":"2026-04-24T04:00:00Z","v":21165,"vw":20.986178},{"c":21.77,"h":22,"l":20.87,"n":941,"o":20.87,"t":"2026-04-27T04:00:00Z","v":56076,"vw":21.598269},{"c":21.62,"h":22.1,"l":21.62,"n":1002,"o":21.95,"t":"2026-04-28T04:00:00Z","v":39066,"vw":21.824478},{"c":20.88,"h":21.39,"l":20.42,"n":1117,"o":21.39,"t":"2026-04-29T04:00:00Z","v":36538,"vw":20.889038},{"c":21,"h":21.245,"l":20.88,"n":933,"o":20.88,"t":"2026-04-30T04:00:00Z","v":23383,"vw":21.019074},{"c":21.46,"h":21.74,"l":21,"n":749,"o":21,"t":"2026-05-01T04:00:00Z","v":18220,"vw":21.470292},{"c":21.02,"h":21.39,"l":20.86,"n":1198,"o":21.29,"t":"2026-05-04T04:00:00Z","v":30293,"vw":21.037274},{"c":21.54,"h":21.57,"l":21.015,"n":891,"o":21.03,"t":"2026-05-05T04:00:00Z","v":26519,"vw":21.482045},{"c":21.41,"h":21.66,"l":20.85,"n":754,"o":21.6,"t":"2026-05-06T04:00:00Z","v":21798,"vw":21.440812},{"c":21.47,"h":21.61,"l":20.96,"n":642,"o":21.5,"t":"2026-05-07T04:00:00Z","v":30459,"vw":21.358652},{"c":21.2,"h":21.59,"l":21.09,"n":1193,"o":21.35,"t":"2026-05-08T04:00:00Z","v":33034,"vw":21.286324},{"c":20.8,"h":21.25,"l":20.8,"n":473,"o":21.12,"t":"2026-05-11T04:00:00Z","v":16378,"vw":20.892174},{"c":20.52,"h":20.67,"l":20.3583,"n":956,"o":20.67,"t":"2026-05-12T04:00:00Z","v":25038,"vw":20.537414},{"c":20.6,"h":20.9831,"l":20.25,"n":1418,"o":20.25,"t":"2026-05-13T04:00:00Z","v":30034,"vw":20.573504},{"c":20.88,"h":21.23,"l":20.26,"n":1465,"o":20.74,"t":"2026-05-14T04:00:00Z","v":67668,"vw":20.665691},{"c":20.67,"h":21.03,"l":20.51,"n":1464,"o":20.8,"t":"2026-05-15T04:00:00Z","v":45322,"vw":20.767005},{"c":21.25,"h":21.82,"l":20.71,"n":1600,"o":20.71,"t":"2026-05-18T04:00:00Z","v":57842,"vw":21.341922},{"c":20.91,"h":21.84,"l":20.82,"n":1333,"o":21.28,"t":"2026-05-19T04:00:00Z","v":27156,"vw":21.191138},{"c":21.055,"h":21.6,"l":20.795,"n":1202,"o":20.795,"t":"2026-05-20T04:00:00Z","v":43667,"vw":21.054997},{"c":21.12,"h":21.25,"l":20.84,"n":854,"o":20.87,"t":"2026-05-21T04:00:00Z","v":22124,"vw":21.051803},{"c":21.06,"h":21.23,"l":20.825,"n":866,"o":21.23,"t":"2026-05-22T04:00:00Z","v":24676,"vw":21.01667},{"c":21.32,"h":21.34,"l":20.97,"n":740,"o":21.11,"t":"2026-05-26T04:00:00Z","v":24989,"vw":21.235117},{"c":21.24,"h":21.45,"l":21.155,"n":767,"o":21.27,"t":"2026-05-27T04:00:00Z","v":15806,"vw":21.271718},{"c":21.22,"h":21.4,"l":21.005,"n":809,"o":21.13,"t":"2026-05-28T04:00:00Z","v":23254,"vw":21.205319},{"c":21.27,"h":21.475,"l":20.855,"n":1042,"o":21.13,"t":"2026-05-29T04:00:00Z","v":34840,"vw":21.278341},{"c":20.87,"h":21.28,"l":20.71,"n":939,"o":21.27,"t":"2026-06-01T04:00:00Z","v":31134,"vw":20.844697},{"c":21.16,"h":21.26,"l":20.72,"n":759,"o":20.72,"t":"2026-06-02T04:00:00Z","v":17637,"vw":21.07206},{"c":20.76,"h":21.21,"l":20.597,"n":1252,"o":21.14,"t":"2026-06-03T04:00:00Z","v":42960,"vw":20.832578},{"c":21.16,"h":21.22,"l":20.8,"n":569,"o":21,"t":"2026-06-04T04:00:00Z","v":19654,"vw":21.080059},{"c":21.42,"h":21.82,"l":21.19,"n":958,"o":21.19,"t":"2026-06-05T04:00:00Z","v":45243,"vw":21.470602},{"c":21.58,"h":21.6,"l":21.4,"n":639,"o":21.43,"t":"2026-06-08T04:00:00Z","v":18295,"vw":21.530584},{"c":21.81,"h":22.115,"l":21.595,"n":797,"o":21.6,"t":"2026-06-09T04:00:00Z","v":37102,"vw":21.842123},{"c":21.65,"h":22.35,"l":21.585,"n":1444,"o":22,"t":"2026-06-10T04:00:00Z","v":75110,"vw":21.793374},{"c":21.5,"h":21.86,"l":21.32,"n":904,"o":21.74,"t":"2026-06-11T04:00:00Z","v":35665,"vw":21.571355},{"c":21.71,"h":21.89,"l":21.4717,"n":989,"o":21.69,"t":"2026-06-12T04:00:00Z","v":44569,"vw":21.687192},{"c":21.77,"h":21.9,"l":21.435,"n":914,"o":21.9,"t":"2026-06-15T04:00:00Z","v":50766,"vw":21.753797},{"c":21.3,"h":21.91,"l":21.25,"n":1724,"o":21.77,"t":"2026-06-16T04:00:00Z","v":87653,"vw":21.389295},{"c":21.3,"h":21.685,"l":21.1,"n":1915,"o":21.55,"t":"2026-06-17T04:00:00Z","v":55011,"vw":21.400252},{"c":21.31,"h":21.36,"l":21.01,"n":946,"o":21.19,"t":"2026-06-18T04:00:00Z","v":70820,"vw":21.249832},{"c":21.51,"h":21.64,"l":21.235,"n":1227,"o":21.3,"t":"2026-06-22T04:00:00Z","v":55838,"vw":21.442211},{"c":21.89,"h":22.1,"l":21.4471,"n":2081,"o":21.59,"t":"2026-06-23T04:00:00Z","v":122941,"vw":21.757689},{"c":21.94,"h":22.265,"l":21.8,"n":1610,"o":21.88,"t":"2026-06-24T04:00:00Z","v":97663,"vw":22.009752},{"c":21.94,"h":22.11,"l":21.51,"n":925,"o":21.91,"t":"2026-06-25T04:00:00Z","v":31199,"vw":21.842002},{"c":22,"h":22.73,"l":21.505,"n":1378,"o":22,"t":"2026-06-26T04:00:00Z","v":283935,"vw":21.999766},{"c":21.87,"h":22.05,"l":21.072,"n":1144,"o":21.072,"t":"2026-06-29T04:00:00Z","v":38593,"vw":21.848726},{"c":21.8,"h":22.085,"l":21.54,"n":1105,"o":22,"t":"2026-06-30T04:00:00Z","v":58304,"vw":21.851797},{"c":22.53,"h":22.75,"l":21.0101,"n":1274,"o":22.13,"t":"2026-07-01T04:00:00Z","v":40233,"vw":22.396606},{"c":22.17,"h":22.78,"l":22.16,"n":871,"o":22.58,"t":"2026-07-02T04:00:00Z","v":24234,"vw":22.233678},{"c":22.11,"h":22.78,"l":21.7,"n":874,"o":22.78,"t":"2026-07-06T04:00:00Z","v":25813,"vw":22.115214},{"c":21.88,"h":22.34,"l":21.815,"n":1115,"o":22.29,"t":"2026-07-07T04:00:00Z","v":25911,"vw":21.968605},{"c":21.53,"h":22.2,"l":21.52,"n":965,"o":21.75,"t":"2026-07-08T04:00:00Z","v":29929,"vw":21.715487},{"c":21.88,"h":22.0728,"l":21.5,"n":804,"o":21.5,"t":"2026-07-09T04:00:00Z","v":20187,"vw":21.851189},{"c":21.84,"h":22,"l":21.65,"n":1034,"o":21.76,"t":"2026-07-10T04:00:00Z","v":31841,"vw":21.844681},{"c":21.93,"h":22.425,"l":21.012,"n":950,"o":21.012,"t":"2026-07-13T04:00:00Z","v":26001,"vw":21.997623},{"c":21.8,"h":22.29,"l":21.7025,"n":1057,"o":21.92,"t":"2026-07-14T04:00:00Z","v":29083,"vw":21.840389},{"c":21.94,"h":22.4637,"l":21.54,"n":1572,"o":21.54,"t":"2026-07-15T04:00:00Z","v":35175,"vw":21.961285},{"c":22.92,"h":23.28,"l":21.94,"n":2071,"o":21.94,"t":"2026-07-16T04:00:00Z","v":65232,"vw":22.607894},{"c":22.18,"h":23.14,"l":21.76,"n":1172,"o":22.74,"t":"2026-07-17T04:00:00Z","v":33245,"vw":22.269085},{"c":21.79,"h":22.541,"l":21.79,"n":1067,"o":22.51,"t":"2026-07-20T04:00:00Z","v":23134,"vw":21.957413},{"c":21.93,"h":22.495,"l":21.71,"n":915,"o":21.75,"t":"2026-07-21T04:00:00Z","v":26098,"vw":21.913636},{"c":22.18,"h":23.388,"l":21.6487,"n":1412,"o":22.89,"t":"2026-07-22T04:00:00Z","v":40684,"vw":22.504018},{"c":22.12,"h":23.02,"l":21.785,"n":2261,"o":21.9,"t":"2026-07-23T04:00:00Z","v":50230,"vw":22.056855},{"c":22.34,"h":22.78,"l":21.96,"n":1565,"o":22.27,"t":"2026-07-24T04:00:00Z","v":47433,"vw":22.477491},{"c":23.29,"h":23.29,"l":22.56,"n":1092,"o":22.79,"t":"2026-07-27T04:00:00Z","v":39148,"vw":23.104108},{"c":23.58,"h":23.79,"l":23.38,"n":1754,"o":23.41,"t":"2026-07-28T04:00:00Z","v":41875,"vw":23.589161},{"c":23.22,"h":23.7899,"l":23.2,"n":1252,"o":23.48,"t":"2026-07-29T04:00:00Z","v":32991,"vw":23.430117},{"c":23.07,"h":23.46,"l":22.93,"n":1109,"o":23.3,"t":"2026-07-30T04:00:00Z","v":29202,"vw":23.176523},{"c":23.2,"h":23.22,"l":22.35,"n":1245,"o":22.89,"t":"2026-07-31T04:00:00Z","v":38119,"vw":22.975456},{"c":23.67,"h":23.88,"l":23.4,"n":735,"o":23.4,"t":"2026-08-03T04:00:00Z","v":36169,"vw":23.642745},{"c":23.81,"h":24.26,"l":23.71,"n":2176,"o":23.71,"t":"2026-08-04T04:00:00Z","v":46402,"vw":23.902542},{"c":23.77,"h":23.81,"l":23.1101,"n":866,"o":23.71,"t":"2026-08-05T04:00:00Z","v":24676,"vw":23.668502},{"c":23.35,"h":23.93,"l":23.29,"n":805,"o":23.93,"t":"2026-08-06T04:00:00Z","v":24893,"vw":23.38571},{"c":23.32,"h":23.495,"l":23.07,"n":549,"o":23.495,"t":"2026-08-07T04:00:00Z","v":16143,"vw":23.280793},{"c":22.95,"h":23.89,"l":22.75,"n":2219,"o":23.2,"t":"2026-08-10T04:00:00Z","v":60600,"vw":23.002418},{"c":23.23,"h":23.4699,"l":22.9113,"n":927,"o":23.1,"t":"2026-08-11T04:00:00Z","v":18775,"vw":23.205083},{"c":23.21,"h":23.61,"l":23.21,"n":1103,"o":23.46,"t":"2026-08-12T04:00:00Z","v":26951,"vw":23.29295},{"c":23.26,"h":23.67,"l":23.25,"n":478,"o":23.47,"t":"2026-08-13T04:00:00Z","v":17238,"vw":23.358187},{"c":23.25,"h":23.49,"l":23.18,"n":757,"o":23.18,"t":"2026-08-14T04:00:00Z","v":14417,"vw":23.279234},{"c":23.09,"h":23.435,"l":22.92,"n":1171,"o":23.15,"t":"2026-08-17T04:00:00Z","v":23375,"vw":23.144913},{"c":22.96,"h":23.43,"l":22.925,"n":1713,"o":23.09,"t":"2026-08-18T04:00:00Z","v":29147,"vw":23.086599},{"c":22.87,"h":23.898,"l":22.87,"n":1106,"o":23.35,"t":"2026-08-19T04:00:00Z","v":42193,"vw":23.110814},{"c":23.02,"h":23.34,"l":22.76,"n":30355,"o":22.76,"t":"2026-08-20T04:00:00Z","v":171993,"vw":23.032711},{"c":23.25,"h":23.5,"l":22.875,"n":862,"o":23.18,"t":"2026-08-21T04:00:00Z","v":23907,"vw":23.157606},{"c":23.04,"h":23.31,"l":22.48,"n":1415,"o":23.29,"t":"2026-08-24T04:00:00Z","v":87001,"vw":22.844336},{"c":22.89,"h":23.295,"l":22.69,"n":902,"o":23.24,"t":"2026-08-25T04:00:00Z","v":18322,"vw":22.929252},{"c":22.69,"h":23.08,"l":22.3386,"n":3187,"o":22.89,"t":"2026-08-26T04:00:00Z","v":68845,"vw":22.785781},{"c":22.59,"h":22.8,"l":22.32,"n":2880,"o":22.57,"t":"2026-08-27T04:00:00Z","v":53025,"vw":22.592866},{"c":22.935,"h":23.03,"l":22.46,"n":1140,"o":22.59,"t":"2026-08-28T04:00:00Z","v":43501,"vw":22.830798},{"c":22.84,"h":23.095,"l":22.65,"n":1110,"o":22.75,"t":"2026-08-31T04:00:00Z","v":42060,"vw":22.861538},{"c":22.56,"h":23.0399,"l":22.42,"n":1368,"o":22.95,"t":"2026-09-01T04:00:00Z","v":31961,"vw":22.602889},{"c":23.02,"h":23.4785,"l":22.66,"n":2283,"o":22.66,"t":"2026-09-02T04:00:00Z","v":53714,"vw":23.048578},{"c":23.33,"h":23.3864,"l":23.14,"n":977,"o":23.22,"t":"2026-09-03T04:00:00Z","v":25227,"vw":23.291175},{"c":23.36,"h":23.6599,"l":23.025,"n":914,"o":23.21,"t":"2026-09-04T04:00:00Z","v":36065,"vw":23.343771},{"c":23.41,"h":24.12,"l":22.44,"n":4331,"o":22.98,"t":"2026-09-08T04:00:00Z","v":344369,"vw":23.333045},{"c":22.96,"h":23.58,"l":22.835,"n":2784,"o":23.43,"t":"2026-09-09T04:00:00Z","v":175019,"vw":23.079066},{"c":23.19,"h":23.56,"l":22.695,"n":2320,"o":22.84,"t":"2026-09-10T04:00:00Z","v":71511,"vw":23.061432},{"c":23.05,"h":23.6,"l":22.88,"n":2007,"o":23.35,"t":"2026-09-11T04:00:00Z","v":85710,"vw":23.084621},{"c":23.33,"h":23.67,"l":23.13,"n":2537,"o":23.21,"t":"2026-09-14T04:00:00Z","v":92688,"vw":23.384843},{"c":23.46,"h":23.95,"l":23.41,"n":2093,"o":23.44,"t":"2026-09-15T04:00:00Z","v":61107,"vw":23.536243},{"c":23.08,"h":23.65,"l":22.82,"n":2405,"o":23.65,"t":"2026-09-16T04:00:00Z","v":105293,"vw":23.127263},{"c":23.12,"h":23.6599,"l":22.95,"n":1757,"o":23.4,"t":"2026-09-17T04:00:00Z","v":81408,"vw":23.110059},{"c":23.15,"h":23.2997,"l":22.81,"n":1274,"o":22.92,"t":"2026-09-18T04:00:00Z","v":86682,"vw":23.109716},{"c":23.13,"h":23.48,"l":23.11,"n":1627,"o":23.15,"t":"2026-09-21T04:00:00Z","v":70273,"vw":23.215895},{"c":23.26,"h":23.54,"l":23.14,"n":1776,"o":23.35,"t":"2026-09-22T04:00:00Z","v":54617,"vw":23.286993},{"c":22.79,"h":23.42,"l":22.75,"n":1621,"o":23.22,"t":"2026-09-23T04:00:00Z","v":58800,"vw":22.885005},{"c":22.95,"h":23.17,"l":22.81,"n":1353,"o":22.93,"t":"2026-09-24T04:00:00Z","v":58283,"vw":22.977012},{"c":23.09,"h":23.32,"l":22.96,"n":1574,"o":23,"t":"2026-09-25T04:00:00Z","v":60044,"vw":23.115183},{"c":23.1,"h":23.23,"l":22.96,"n":1298,"o":23.15,"t":"2026-09-28T04:00:00Z","v":56779,"vw":23.09732},{"c":22.9,"h":23.32,"l":22.81,"n":1355,"o":23.18,"t":"2026-09-29T04:00:00Z","v":53156,"vw":22.956209},{"c":22.71,"h":23.03,"l":22.65,"n":2226,"o":22.97,"t":"2026-09-30T04:00:00Z","v":100344,"vw":22.753796},{"c":22.9,"h":22.97,"l":22.55,"n":1574,"o":22.72,"t":"2026-10-01T04:00:00Z","v":90365,"vw":22.848271},{"c":23.01,"h":23.335,"l":22.95,"n":2428,"o":23.1,"t":"2026-10-02T04:00:00Z","v":93618,"vw":23.061133},{"c":23,"h":23.219,"l":22.95,"n":1692,"o":23.01,"t":"2026-10-05T04:00:00Z","v":69097,"vw":23.021292},{"c":22.91,"h":23.19,"l":22.91,"n":1676,"o":23.1,"t":"2026-10-06T04:00:00Z","v":75752,"vw":23.013672},{"c":22.79,"h":22.99,"l":22.675,"n":2806,"o":22.79,"t":"2026-10-07T04:00:00Z","v":160042,"vw":22.880211},{"c":22.95,"h":23.14,"l":22.75,"n":2076,"o":22.76,"t":"2026-10-08T04:00:00Z","v":192711,"vw":22.937134},{"c":22.8,"h":23.09,"l":22.79,"n":2155,"o":22.91,"t":"2026-10-09T04:00:00Z","v":136449,"vw":22.901963},{"c":22.93,"h":23.13,"l":22.67,"n":1970,"o":22.78,"t":"2026-10-12T04:00:00Z","v":127957,"vw":22.934435},{"c":23.01,"h":23.215,"l":22.83,"n":2470,"o":23.07,"t":"2026-10-13T04:00:00Z","v":173778,"vw":22.965588},{"c":22.67,"h":23,"l":22.59,"n":2788,"o":22.8,"t":"2026-10-14T04:00:00Z","v":278293,"vw":22.801863},{"c":22.79,"h":23.05,"l":22.7,"n":6077,"o":22.78,"t":"2026-10-15T04:00:00Z","v":337139,"vw":22.825561},{"c":22.9,"h":23.145,"l":22.73,"n":4719,"o":22.9,"t":"2026-10-16T04:00:00Z","v":332570,"vw":22.927698},{"c":22.8,"h":23,"l":22.72,"n":3065,"o":22.93,"t":"2026-10-19T04:00:00Z","v":261786,"vw":22.804346},{"c":22.8,"h":23.23,"l":22.75,"n":3395,"o":22.87,"t":"2026-10-20T04:00:00Z","v":253694,"vw":22.949668},{"c":22.94,"h":22.98,"l":22.76,"n":2831,"o":22.82,"t":"2026-10-21T04:00:00Z","v":217432,"vw":22.884375},{"c":23.51,"h":23.58,"l":22.9,"n":4480,"o":22.9,"t":"2026-10-22T04:00:00Z","v":600830,"vw":23.442606}],"volatilityBars":[{"c":23.42,"h":23.42,"l":23.35,"n":9,"o":23.35,"t":"2026-09-22T13:30:00Z","v":886,"vw":23.358739},{"c":23.48,"h":23.54,"l":23.37,"n":33,"o":23.37,"t":"2026-09-22T13:45:00Z","v":1771,"vw":23.450621},{"c":23.5,"h":23.5,"l":23.5,"n":7,"o":23.5,"t":"2026-09-22T14:00:00Z","v":347,"vw":23.5},{"c":23.335,"h":23.335,"l":23.335,"n":2,"o":23.335,"t":"2026-09-22T14:15:00Z","v":351,"vw":23.335},{"c":23.32,"h":23.32,"l":23.31,"n":4,"o":23.31,"t":"2026-09-22T14:30:00Z","v":304,"vw":23.315},{"c":23.32,"h":23.32,"l":23.32,"n":6,"o":23.32,"t":"2026-09-22T14:45:00Z","v":397,"vw":23.32},{"c":23.22,"h":23.27,"l":23.17,"n":105,"o":23.24,"t":"2026-09-22T15:00:00Z","v":4243,"vw":23.22},{"c":23.215,"h":23.215,"l":23.215,"n":8,"o":23.215,"t":"2026-09-22T15:15:00Z","v":348,"vw":23.215},{"c":23.15,"h":23.15,"l":23.15,"n":3,"o":23.15,"t":"2026-09-22T15:30:00Z","v":107,"vw":23.15},{"c":23.14,"h":23.2,"l":23.14,"n":46,"o":23.2,"t":"2026-09-22T15:45:00Z","v":1448,"vw":23.185714},{"c":23.225,"h":23.225,"l":23.16,"n":44,"o":23.19,"t":"2026-09-22T16:00:00Z","v":2548,"vw":23.176538},{"c":23.225,"h":23.225,"l":23.225,"n":3,"o":23.225,"t":"2026-09-22T16:15:00Z","v":113,"vw":23.225},{"c":23.33,"h":23.33,"l":23.25,"n":19,"o":23.25,"t":"2026-09-22T16:30:00Z","v":897,"vw":23.267143},{"c":23.36,"h":23.36,"l":23.32,"n":33,"o":23.32,"t":"2026-09-22T16:45:00Z","v":1250,"vw":23.330326},{"c":23.35,"h":23.39,"l":23.35,"n":9,"o":23.39,"t":"2026-09-22T17:00:00Z","v":365,"vw":23.37},{"c":23.29,"h":23.3,"l":23.29,"n":34,"o":23.3,"t":"2026-09-22T17:15:00Z","v":809,"vw":23.296667},{"c":23.28,"h":23.29,"l":23.28,"n":7,"o":23.29,"t":"2026-09-22T17:30:00Z","v":226,"vw":23.285},{"c":23.38,"h":23.38,"l":23.295,"n":78,"o":23.295,"t":"2026-09-22T17:45:00Z","v":2683,"vw":23.346538},{"c":23.33,"h":23.37,"l":23.33,"n":37,"o":23.37,"t":"2026-09-22T18:00:00Z","v":1299,"vw":23.357245},{"c":23.39,"h":23.39,"l":23.325,"n":14,"o":23.325,"t":"2026-09-22T18:15:00Z","v":511,"vw":23.34625},{"c":23.29,"h":23.3,"l":23.29,"n":5,"o":23.3,"t":"2026-09-22T18:45:00Z","v":322,"vw":23.296533},{"c":23.31,"h":23.335,"l":23.2815,"n":15,"o":23.335,"t":"2026-09-22T19:00:00Z","v":811,"vw":23.2936},{"c":23.345,"h":23.345,"l":23.335,"n":20,"o":23.335,"t":"2026-09-22T19:15:00Z","v":521,"vw":23.34},{"c":23.29,"h":23.37,"l":23.29,"n":67,"o":23.36,"t":"2026-09-22T19:30:00Z","v":1282,"vw":23.330475},{"c":23.31,"h":23.385,"l":23.23,"n":455,"o":23.385,"t":"2026-09-22T19:45:00Z","v":12708,"vw":23.291756},{"c":23.26,"h":23.26,"l":23.26,"n":4,"o":23.26,"t":"2026-09-22T20:00:00Z","v":7388,"vw":23.26},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-09-23T13:15:00Z","v":100,"vw":23.25},{"c":23.42,"h":23.42,"l":23.22,"n":9,"o":23.22,"t":"2026-09-23T13:30:00Z","v":466,"vw":23.270633},{"c":23.12,"h":23.2,"l":23.12,"n":13,"o":23.2,"t":"2026-09-23T13:45:00Z","v":346,"vw":23.16},{"c":23.0701,"h":23.0701,"l":23.0701,"n":9,"o":23.0701,"t":"2026-09-23T14:00:00Z","v":171,"vw":23.0701},{"c":23.2,"h":23.2,"l":23.2,"n":20,"o":23.2,"t":"2026-09-23T14:15:00Z","v":662,"vw":23.2},{"c":23.205,"h":23.26,"l":23.205,"n":11,"o":23.26,"t":"2026-09-23T14:30:00Z","v":431,"vw":23.2325},{"c":23.19,"h":23.19,"l":23.19,"n":8,"o":23.19,"t":"2026-09-23T14:45:00Z","v":315,"vw":23.19},{"c":23.08,"h":23.18,"l":23.08,"n":18,"o":23.11,"t":"2026-09-23T15:00:00Z","v":701,"vw":23.123333},{"c":23.145,"h":23.145,"l":23.145,"n":2,"o":23.145,"t":"2026-09-23T15:15:00Z","v":104,"vw":23.145},{"c":23.025,"h":23.04,"l":23,"n":33,"o":23.04,"t":"2026-09-23T16:30:00Z","v":1767,"vw":23.023966},{"c":23.01,"h":23.01,"l":23.01,"n":16,"o":23.01,"t":"2026-09-23T16:45:00Z","v":468,"vw":23.01},{"c":23.02,"h":23.175,"l":23.02,"n":11,"o":23.13,"t":"2026-09-23T17:00:00Z","v":527,"vw":23.134},{"c":23.07,"h":23.17,"l":23.07,"n":14,"o":23.15,"t":"2026-09-23T17:15:00Z","v":807,"vw":23.120909},{"c":23.14,"h":23.14,"l":23.14,"n":2,"o":23.14,"t":"2026-09-23T17:30:00Z","v":105,"vw":23.14},{"c":23.05,"h":23.05,"l":23.05,"n":2,"o":23.05,"t":"2026-09-23T18:00:00Z","v":121,"vw":23.05},{"c":22.99,"h":22.99,"l":22.98,"n":41,"o":22.98,"t":"2026-09-23T18:15:00Z","v":790,"vw":22.985},{"c":22.955,"h":22.955,"l":22.95,"n":21,"o":22.95,"t":"2026-09-23T18:30:00Z","v":575,"vw":22.95375},{"c":22.97,"h":22.97,"l":22.97,"n":4,"o":22.97,"t":"2026-09-23T18:45:00Z","v":108,"vw":22.97},{"c":23.01,"h":23.03,"l":22.97,"n":37,"o":22.97,"t":"2026-09-23T19:00:00Z","v":1925,"vw":23.00646},{"c":22.95,"h":22.96,"l":22.85,"n":137,"o":22.96,"t":"2026-09-23T19:15:00Z","v":10889,"vw":22.903487},{"c":22.94,"h":22.95,"l":22.89,"n":95,"o":22.95,"t":"2026-09-23T19:30:00Z","v":2514,"vw":22.92731},{"c":22.8,"h":22.94,"l":22.75,"n":378,"o":22.93,"t":"2026-09-23T19:45:00Z","v":12286,"vw":22.831324},{"c":22.79,"h":22.79,"l":22.79,"n":4,"o":22.79,"t":"2026-09-23T20:00:00Z","v":11669,"vw":22.79},{"c":23.17,"h":23.17,"l":22.81,"n":26,"o":22.93,"t":"2026-09-24T13:30:00Z","v":2168,"vw":22.956657},{"c":23.08,"h":23.1,"l":22.94,"n":16,"o":23.1,"t":"2026-09-24T13:45:00Z","v":599,"vw":23.04},{"c":23.12,"h":23.12,"l":23.03,"n":16,"o":23.03,"t":"2026-09-24T14:00:00Z","v":721,"vw":23.06},{"c":23.05,"h":23.05,"l":22.9,"n":29,"o":23,"t":"2026-09-24T14:15:00Z","v":2047,"vw":22.968178},{"c":22.88,"h":22.89,"l":22.88,"n":6,"o":22.89,"t":"2026-09-24T14:30:00Z","v":314,"vw":22.885},{"c":22.915,"h":22.94,"l":22.85,"n":37,"o":22.86,"t":"2026-09-24T14:45:00Z","v":1768,"vw":22.908429},{"c":22.9,"h":22.9,"l":22.9,"n":18,"o":22.9,"t":"2026-09-24T15:30:00Z","v":363,"vw":22.9},{"c":22.99,"h":22.99,"l":22.9,"n":11,"o":22.9,"t":"2026-09-24T16:00:00Z","v":576,"vw":22.966744},{"c":23.06,"h":23.14,"l":23.02,"n":55,"o":23.02,"t":"2026-09-24T16:15:00Z","v":2985,"vw":23.092947},{"c":23.06,"h":23.06,"l":23.06,"n":19,"o":23.06,"t":"2026-09-24T16:30:00Z","v":731,"vw":23.06},{"c":23.06,"h":23.1,"l":23.06,"n":10,"o":23.09,"t":"2026-09-24T16:45:00Z","v":483,"vw":23.082222},{"c":23.14,"h":23.14,"l":23.06,"n":10,"o":23.06,"t":"2026-09-24T17:00:00Z","v":405,"vw":23.1},{"c":23.05,"h":23.05,"l":23.05,"n":14,"o":23.05,"t":"2026-09-24T17:15:00Z","v":447,"vw":23.05},{"c":23.02,"h":23.02,"l":22.92,"n":14,"o":22.93,"t":"2026-09-24T17:30:00Z","v":2118,"vw":22.95931},{"c":23.055,"h":23.055,"l":22.93,"n":13,"o":22.93,"t":"2026-09-24T17:45:00Z","v":778,"vw":22.999167},{"c":23.12,"h":23.12,"l":23.12,"n":1,"o":23.12,"t":"2026-09-24T18:15:00Z","v":100,"vw":23.12},{"c":23.06,"h":23.06,"l":23.06,"n":25,"o":23.06,"t":"2026-09-24T18:30:00Z","v":560,"vw":23.06},{"c":23.11,"h":23.11,"l":23.11,"n":11,"o":23.11,"t":"2026-09-24T18:45:00Z","v":456,"vw":23.11},{"c":23.03,"h":23.09,"l":23.03,"n":25,"o":23.09,"t":"2026-09-24T19:00:00Z","v":508,"vw":23.05},{"c":23.02,"h":23.06,"l":23.02,"n":18,"o":23.05,"t":"2026-09-24T19:15:00Z","v":652,"vw":23.039},{"c":23.04,"h":23.07,"l":23.02,"n":38,"o":23.06,"t":"2026-09-24T19:30:00Z","v":1855,"vw":23.028233},{"c":22.98,"h":23.05,"l":22.92,"n":339,"o":23.045,"t":"2026-09-24T19:45:00Z","v":14012,"vw":22.977099},{"c":22.95,"h":22.95,"l":22.95,"n":3,"o":22.95,"t":"2026-09-24T20:00:00Z","v":13451,"vw":22.95},{"c":23,"h":23,"l":23,"n":10,"o":23,"t":"2026-09-25T13:30:00Z","v":233,"vw":23},{"c":23.32,"h":23.32,"l":23.17,"n":12,"o":23.17,"t":"2026-09-25T13:45:00Z","v":530,"vw":23.227471},{"c":23.2,"h":23.2,"l":23.19,"n":4,"o":23.19,"t":"2026-09-25T14:15:00Z","v":232,"vw":23.195},{"c":23.1,"h":23.1,"l":23.1,"n":4,"o":23.1,"t":"2026-09-25T15:30:00Z","v":192,"vw":23.1},{"c":22.96,"h":23.08,"l":22.96,"n":18,"o":23.0501,"t":"2026-09-25T15:45:00Z","v":1394,"vw":23.005818},{"c":23.21,"h":23.3,"l":23.2,"n":48,"o":23.21,"t":"2026-09-25T16:00:00Z","v":2126,"vw":23.239167},{"c":23.2,"h":23.29,"l":23.2,"n":28,"o":23.29,"t":"2026-09-25T16:15:00Z","v":754,"vw":23.247945},{"c":23.17,"h":23.17,"l":23.17,"n":3,"o":23.17,"t":"2026-09-25T16:45:00Z","v":143,"vw":23.17},{"c":23.145,"h":23.145,"l":23.145,"n":2,"o":23.145,"t":"2026-09-25T17:00:00Z","v":106,"vw":23.145},{"c":23.1799,"h":23.1799,"l":23.1799,"n":6,"o":23.1799,"t":"2026-09-25T17:15:00Z","v":375,"vw":23.1799},{"c":23.145,"h":23.17,"l":23.145,"n":9,"o":23.145,"t":"2026-09-25T17:30:00Z","v":623,"vw":23.149417},{"c":23.19,"h":23.2,"l":23.135,"n":34,"o":23.135,"t":"2026-09-25T17:45:00Z","v":2119,"vw":23.186111},{"c":23.11,"h":23.205,"l":23.11,"n":46,"o":23.205,"t":"2026-09-25T18:00:00Z","v":1511,"vw":23.133942},{"c":23.15,"h":23.205,"l":23.15,"n":55,"o":23.17,"t":"2026-09-25T18:15:00Z","v":1874,"vw":23.166875},{"c":23.13,"h":23.13,"l":23.13,"n":4,"o":23.13,"t":"2026-09-25T18:30:00Z","v":223,"vw":23.13},{"c":23.16,"h":23.16,"l":23.16,"n":3,"o":23.16,"t":"2026-09-25T18:45:00Z","v":244,"vw":23.16},{"c":23.135,"h":23.22,"l":23.09,"n":57,"o":23.22,"t":"2026-09-25T19:00:00Z","v":2489,"vw":23.148123},{"c":23.15,"h":23.15,"l":23.14,"n":6,"o":23.14,"t":"2026-09-25T19:15:00Z","v":1392,"vw":23.149227},{"c":23.215,"h":23.26,"l":23.16,"n":53,"o":23.16,"t":"2026-09-25T19:30:00Z","v":2235,"vw":23.202986},{"c":23.11,"h":23.24,"l":23.035,"n":424,"o":23.24,"t":"2026-09-25T19:45:00Z","v":16976,"vw":23.087867},{"c":23.09,"h":23.09,"l":23.09,"n":5,"o":23.09,"t":"2026-09-25T20:00:00Z","v":12504,"vw":23.09},{"c":23.105,"h":23.15,"l":23.105,"n":18,"o":23.15,"t":"2026-09-28T13:30:00Z","v":526,"vw":23.138312},{"c":22.98,"h":23.18,"l":22.98,"n":38,"o":23.18,"t":"2026-09-28T13:45:00Z","v":1964,"vw":23.054444},{"c":23.05,"h":23.05,"l":22.96,"n":23,"o":22.96,"t":"2026-09-28T14:00:00Z","v":952,"vw":23.018065},{"c":23.06,"h":23.06,"l":23.06,"n":7,"o":23.06,"t":"2026-09-28T14:15:00Z","v":297,"vw":23.06},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-09-28T14:45:00Z","v":100,"vw":23},{"c":23.05,"h":23.105,"l":23.02,"n":25,"o":23.03,"t":"2026-09-28T15:00:00Z","v":933,"vw":23.045833},{"c":23.15,"h":23.15,"l":23.13,"n":6,"o":23.13,"t":"2026-09-28T15:15:00Z","v":347,"vw":23.136667},{"c":23.04,"h":23.09,"l":23.03,"n":39,"o":23.09,"t":"2026-09-28T15:45:00Z","v":1849,"vw":23.063597},{"c":23.07,"h":23.08,"l":22.96,"n":34,"o":23.08,"t":"2026-09-28T16:00:00Z","v":2156,"vw":23.04734},{"c":23.23,"h":23.23,"l":23.1,"n":35,"o":23.17,"t":"2026-09-28T16:15:00Z","v":1513,"vw":23.162857},{"c":23.12,"h":23.12,"l":23.12,"n":8,"o":23.12,"t":"2026-09-28T16:30:00Z","v":341,"vw":23.12},{"c":23.1,"h":23.1,"l":23.1,"n":10,"o":23.1,"t":"2026-09-28T16:45:00Z","v":255,"vw":23.1},{"c":23.2,"h":23.2,"l":23.125,"n":9,"o":23.125,"t":"2026-09-28T17:00:00Z","v":1140,"vw":23.136048},{"c":23.16,"h":23.17,"l":23.15,"n":27,"o":23.15,"t":"2026-09-28T17:15:00Z","v":1192,"vw":23.16},{"c":23.16,"h":23.16,"l":23.16,"n":17,"o":23.16,"t":"2026-09-28T17:30:00Z","v":416,"vw":23.16},{"c":23.13,"h":23.13,"l":23.09,"n":16,"o":23.09,"t":"2026-09-28T17:45:00Z","v":1521,"vw":23.120558},{"c":23.14,"h":23.15,"l":23.14,"n":28,"o":23.15,"t":"2026-09-28T18:45:00Z","v":730,"vw":23.143333},{"c":23.09,"h":23.13,"l":23.09,"n":22,"o":23.13,"t":"2026-09-28T19:00:00Z","v":1242,"vw":23.115714},{"c":23.09,"h":23.09,"l":23.09,"n":25,"o":23.09,"t":"2026-09-28T19:15:00Z","v":913,"vw":23.09},{"c":23.12,"h":23.12,"l":23.06,"n":25,"o":23.08,"t":"2026-09-28T19:30:00Z","v":1203,"vw":23.090579},{"c":23.12,"h":23.16,"l":22.98,"n":399,"o":23.075,"t":"2026-09-28T19:45:00Z","v":19980,"vw":23.09978},{"c":23.1,"h":23.1,"l":23.1,"n":4,"o":23.1,"t":"2026-09-28T20:00:00Z","v":9044,"vw":23.1},{"c":23.1001,"h":23.18,"l":23.1,"n":16,"o":23.18,"t":"2026-09-29T13:30:00Z","v":2217,"vw":23.104002},{"c":23.12,"h":23.32,"l":23.12,"n":34,"o":23.32,"t":"2026-09-29T13:45:00Z","v":1624,"vw":23.196923},{"c":23.11,"h":23.235,"l":23.1,"n":36,"o":23.235,"t":"2026-09-29T14:00:00Z","v":1723,"vw":23.120591},{"c":23,"h":23.2,"l":23,"n":44,"o":23.01,"t":"2026-09-29T14:15:00Z","v":1470,"vw":23.062857},{"c":23.085,"h":23.085,"l":23,"n":41,"o":23,"t":"2026-09-29T14:30:00Z","v":2057,"vw":23.04316},{"c":23.11,"h":23.11,"l":23,"n":11,"o":23,"t":"2026-09-29T14:45:00Z","v":450,"vw":23.055},{"c":22.97,"h":22.97,"l":22.97,"n":4,"o":22.97,"t":"2026-09-29T15:00:00Z","v":184,"vw":22.97},{"c":23.01,"h":23.05,"l":23.01,"n":9,"o":23.05,"t":"2026-09-29T15:15:00Z","v":442,"vw":23.033333},{"c":23.04,"h":23.05,"l":22.96,"n":44,"o":23.05,"t":"2026-09-29T15:30:00Z","v":3988,"vw":22.996555},{"c":22.98,"h":23.01,"l":22.98,"n":10,"o":22.99,"t":"2026-09-29T15:45:00Z","v":586,"vw":22.988},{"c":22.86,"h":23.01,"l":22.82,"n":122,"o":22.99,"t":"2026-09-29T16:15:00Z","v":3551,"vw":22.927327},{"c":22.97,"h":22.97,"l":22.9,"n":8,"o":22.9,"t":"2026-09-29T16:30:00Z","v":505,"vw":22.938},{"c":22.89,"h":22.89,"l":22.89,"n":2,"o":22.89,"t":"2026-09-29T16:45:00Z","v":118,"vw":22.89},{"c":22.94,"h":22.94,"l":22.94,"n":3,"o":22.94,"t":"2026-09-29T17:00:00Z","v":146,"vw":22.94},{"c":22.88,"h":22.88,"l":22.88,"n":55,"o":22.88,"t":"2026-09-29T17:15:00Z","v":575,"vw":22.88},{"c":22.895,"h":22.91,"l":22.83,"n":18,"o":22.83,"t":"2026-09-29T17:30:00Z","v":1245,"vw":22.883182},{"c":22.85,"h":22.93,"l":22.85,"n":26,"o":22.93,"t":"2026-09-29T17:45:00Z","v":1068,"vw":22.875714},{"c":22.87,"h":22.88,"l":22.81,"n":21,"o":22.81,"t":"2026-09-29T18:00:00Z","v":622,"vw":22.855},{"c":22.91,"h":22.93,"l":22.88,"n":53,"o":22.88,"t":"2026-09-29T18:30:00Z","v":2008,"vw":22.912554},{"c":22.895,"h":22.895,"l":22.88,"n":6,"o":22.88,"t":"2026-09-29T18:45:00Z","v":368,"vw":22.888485},{"c":22.87,"h":22.91,"l":22.87,"n":14,"o":22.91,"t":"2026-09-29T19:00:00Z","v":465,"vw":22.89},{"c":22.91,"h":22.91,"l":22.86,"n":11,"o":22.86,"t":"2026-09-29T19:15:00Z","v":1117,"vw":22.864817},{"c":22.99,"h":22.99,"l":22.88,"n":45,"o":22.89,"t":"2026-09-29T19:30:00Z","v":1456,"vw":22.925455},{"c":22.94,"h":22.94,"l":22.89,"n":296,"o":22.92,"t":"2026-09-29T19:45:00Z","v":9836,"vw":22.927726},{"c":22.9,"h":22.9,"l":22.9,"n":5,"o":22.9,"t":"2026-09-29T20:00:00Z","v":9403,"vw":22.9},{"c":22.92,"h":22.97,"l":22.92,"n":14,"o":22.97,"t":"2026-09-30T13:30:00Z","v":592,"vw":22.956911},{"c":22.89,"h":22.99,"l":22.89,"n":30,"o":22.955,"t":"2026-09-30T13:45:00Z","v":2523,"vw":22.947977},{"c":22.91,"h":23.03,"l":22.81,"n":50,"o":22.85,"t":"2026-09-30T14:00:00Z","v":3108,"vw":22.919166},{"c":22.775,"h":22.9,"l":22.775,"n":36,"o":22.9,"t":"2026-09-30T14:15:00Z","v":2096,"vw":22.856701},{"c":22.86,"h":22.87,"l":22.69,"n":90,"o":22.85,"t":"2026-09-30T14:30:00Z","v":6342,"vw":22.779123},{"c":22.82,"h":22.87,"l":22.82,"n":22,"o":22.87,"t":"2026-09-30T14:45:00Z","v":933,"vw":22.852},{"c":22.82,"h":22.89,"l":22.8,"n":43,"o":22.82,"t":"2026-09-30T15:00:00Z","v":1789,"vw":22.816364},{"c":22.87,"h":22.87,"l":22.7,"n":64,"o":22.78,"t":"2026-09-30T15:15:00Z","v":8126,"vw":22.755142},{"c":22.71,"h":22.805,"l":22.67,"n":65,"o":22.73,"t":"2026-09-30T15:30:00Z","v":4867,"vw":22.719386},{"c":22.7,"h":22.72,"l":22.66,"n":34,"o":22.67,"t":"2026-09-30T15:45:00Z","v":2005,"vw":22.680166},{"c":22.82,"h":22.82,"l":22.7,"n":57,"o":22.7,"t":"2026-09-30T16:00:00Z","v":2998,"vw":22.768855},{"c":22.73,"h":22.73,"l":22.7,"n":51,"o":22.715,"t":"2026-09-30T16:15:00Z","v":1458,"vw":22.719375},{"c":22.68,"h":22.7,"l":22.68,"n":23,"o":22.7,"t":"2026-09-30T16:30:00Z","v":642,"vw":22.695},{"c":22.7,"h":22.7,"l":22.65,"n":61,"o":22.675,"t":"2026-09-30T16:45:00Z","v":2174,"vw":22.678214},{"c":22.68,"h":22.71,"l":22.68,"n":13,"o":22.7,"t":"2026-09-30T17:00:00Z","v":524,"vw":22.6925},{"c":22.76,"h":22.785,"l":22.66,"n":145,"o":22.68,"t":"2026-09-30T17:15:00Z","v":6949,"vw":22.709811},{"c":22.74,"h":22.77,"l":22.68,"n":106,"o":22.73,"t":"2026-09-30T17:30:00Z","v":7816,"vw":22.731166},{"c":22.72,"h":22.78,"l":22.72,"n":24,"o":22.745,"t":"2026-09-30T17:45:00Z","v":1359,"vw":22.746489},{"c":22.73,"h":22.85,"l":22.73,"n":35,"o":22.78,"t":"2026-09-30T18:00:00Z","v":1172,"vw":22.791667},{"c":22.75,"h":22.75,"l":22.75,"n":32,"o":22.75,"t":"2026-09-30T18:15:00Z","v":973,"vw":22.75},{"c":22.79,"h":22.805,"l":22.76,"n":81,"o":22.76,"t":"2026-09-30T18:30:00Z","v":3582,"vw":22.776917},{"c":22.74,"h":22.75,"l":22.74,"n":22,"o":22.75,"t":"2026-09-30T18:45:00Z","v":527,"vw":22.743333},{"c":22.74,"h":22.74,"l":22.71,"n":42,"o":22.71,"t":"2026-09-30T19:00:00Z","v":2141,"vw":22.730939},{"c":22.76,"h":22.78,"l":22.74,"n":58,"o":22.74,"t":"2026-09-30T19:15:00Z","v":2487,"vw":22.764414},{"c":22.8,"h":22.8,"l":22.75,"n":101,"o":22.8,"t":"2026-09-30T19:30:00Z","v":4054,"vw":22.783075},{"c":22.71,"h":22.79,"l":22.71,"n":226,"o":22.79,"t":"2026-09-30T19:45:00Z","v":9091,"vw":22.746551},{"c":22.71,"h":22.71,"l":22.71,"n":15,"o":22.71,"t":"2026-09-30T20:00:00Z","v":12872,"vw":22.71},{"c":22.65,"h":22.79,"l":22.55,"n":119,"o":22.72,"t":"2026-10-01T13:30:00Z","v":6615,"vw":22.675122},{"c":22.85,"h":22.85,"l":22.74,"n":38,"o":22.74,"t":"2026-10-01T13:45:00Z","v":3847,"vw":22.811626},{"c":22.74,"h":22.76,"l":22.69,"n":50,"o":22.76,"t":"2026-10-01T14:00:00Z","v":4680,"vw":22.727407},{"c":22.745,"h":22.79,"l":22.7275,"n":36,"o":22.78,"t":"2026-10-01T14:15:00Z","v":1261,"vw":22.764593},{"c":22.73,"h":22.74,"l":22.69,"n":31,"o":22.74,"t":"2026-10-01T14:30:00Z","v":2764,"vw":22.697714},{"c":22.88,"h":22.89,"l":22.88,"n":5,"o":22.88,"t":"2026-10-01T14:45:00Z","v":323,"vw":22.883279},{"c":22.8,"h":22.81,"l":22.7619,"n":35,"o":22.7619,"t":"2026-10-01T15:00:00Z","v":2366,"vw":22.773063},{"c":22.76,"h":22.79,"l":22.76,"n":24,"o":22.78,"t":"2026-10-01T15:15:00Z","v":2044,"vw":22.764706},{"c":22.91,"h":22.91,"l":22.855,"n":11,"o":22.855,"t":"2026-10-01T15:30:00Z","v":333,"vw":22.8825},{"c":22.82,"h":22.93,"l":22.73,"n":91,"o":22.9,"t":"2026-10-01T16:00:00Z","v":6491,"vw":22.833656},{"c":22.97,"h":22.97,"l":22.87,"n":47,"o":22.87,"t":"2026-10-01T16:15:00Z","v":1903,"vw":22.884167},{"c":22.94,"h":22.95,"l":22.9,"n":32,"o":22.92,"t":"2026-10-01T16:30:00Z","v":2833,"vw":22.920016},{"c":22.88,"h":22.91,"l":22.88,"n":9,"o":22.91,"t":"2026-10-01T16:45:00Z","v":390,"vw":22.895},{"c":22.94,"h":22.94,"l":22.81,"n":34,"o":22.93,"t":"2026-10-01T17:00:00Z","v":2200,"vw":22.91},{"c":22.93,"h":22.93,"l":22.8,"n":10,"o":22.87,"t":"2026-10-01T17:15:00Z","v":501,"vw":22.8725},{"c":22.94,"h":22.97,"l":22.94,"n":51,"o":22.96,"t":"2026-10-01T17:30:00Z","v":1754,"vw":22.956},{"c":22.83,"h":22.92,"l":22.83,"n":11,"o":22.92,"t":"2026-10-01T17:45:00Z","v":1695,"vw":22.905434},{"c":22.85,"h":22.86,"l":22.825,"n":16,"o":22.855,"t":"2026-10-01T18:00:00Z","v":944,"vw":22.850113},{"c":22.86,"h":22.86,"l":22.82,"n":21,"o":22.86,"t":"2026-10-01T18:15:00Z","v":1125,"vw":22.844286},{"c":22.89,"h":22.95,"l":22.81,"n":72,"o":22.89,"t":"2026-10-01T18:30:00Z","v":9514,"vw":22.899871},{"c":22.87,"h":22.87,"l":22.87,"n":9,"o":22.87,"t":"2026-10-01T18:45:00Z","v":482,"vw":22.87},{"c":22.89,"h":22.89,"l":22.87,"n":34,"o":22.87,"t":"2026-10-01T19:00:00Z","v":1050,"vw":22.88},{"c":22.91,"h":22.94,"l":22.91,"n":19,"o":22.91,"t":"2026-10-01T19:15:00Z","v":969,"vw":22.918811},{"c":22.91,"h":22.94,"l":22.89,"n":22,"o":22.94,"t":"2026-10-01T19:30:00Z","v":729,"vw":22.9125},{"c":22.87,"h":22.96,"l":22.83,"n":298,"o":22.95,"t":"2026-10-01T19:45:00Z","v":15377,"vw":22.88221},{"c":22.9,"h":22.9,"l":22.9,"n":4,"o":22.9,"t":"2026-10-01T20:00:00Z","v":11586,"vw":22.9},{"c":23.23,"h":23.33,"l":23.1,"n":37,"o":23.1,"t":"2026-10-02T13:30:00Z","v":2909,"vw":23.191505},{"c":23.19,"h":23.28,"l":23.19,"n":19,"o":23.27,"t":"2026-10-02T13:45:00Z","v":723,"vw":23.246667},{"c":23.25,"h":23.335,"l":23.09,"n":86,"o":23.24,"t":"2026-10-02T14:00:00Z","v":4311,"vw":23.225207},{"c":23.15,"h":23.2,"l":23.15,"n":8,"o":23.17,"t":"2026-10-02T14:15:00Z","v":570,"vw":23.18},{"c":23.185,"h":23.25,"l":23.1,"n":98,"o":23.23,"t":"2026-10-02T14:30:00Z","v":3736,"vw":23.136504},{"c":23.14,"h":23.24,"l":23.14,"n":13,"o":23.24,"t":"2026-10-02T14:45:00Z","v":499,"vw":23.173333},{"c":23.13,"h":23.16,"l":23,"n":116,"o":23.14,"t":"2026-10-02T15:00:00Z","v":4943,"vw":23.085},{"c":23.145,"h":23.145,"l":23.02,"n":54,"o":23.08,"t":"2026-10-02T15:15:00Z","v":1818,"vw":23.054167},{"c":23.1,"h":23.12,"l":23.1,"n":20,"o":23.12,"t":"2026-10-02T15:30:00Z","v":808,"vw":23.111927},{"c":23.1,"h":23.115,"l":23.065,"n":57,"o":23.07,"t":"2026-10-02T15:45:00Z","v":1897,"vw":23.08625},{"c":23.09,"h":23.09,"l":22.95,"n":98,"o":23.05,"t":"2026-10-02T16:00:00Z","v":4465,"vw":23.017418},{"c":23.05,"h":23.05,"l":23.05,"n":11,"o":23.05,"t":"2026-10-02T16:15:00Z","v":538,"vw":23.05},{"c":23.01,"h":23.04,"l":23,"n":51,"o":23,"t":"2026-10-02T16:30:00Z","v":1956,"vw":23.022},{"c":23.04,"h":23.04,"l":23.03,"n":32,"o":23.04,"t":"2026-10-02T16:45:00Z","v":1231,"vw":23.038182},{"c":23.02,"h":23.16,"l":23,"n":109,"o":23.04,"t":"2026-10-02T17:00:00Z","v":6381,"vw":23.040392},{"c":23.02,"h":23.09,"l":22.95,"n":153,"o":23,"t":"2026-10-02T17:15:00Z","v":7061,"vw":23.01376},{"c":23,"h":23.01,"l":23,"n":25,"o":23.01,"t":"2026-10-02T17:30:00Z","v":798,"vw":23.007199},{"c":23.045,"h":23.045,"l":23.045,"n":5,"o":23.045,"t":"2026-10-02T17:45:00Z","v":189,"vw":23.045},{"c":23.04,"h":23.05,"l":23.01,"n":52,"o":23.04,"t":"2026-10-02T18:00:00Z","v":2516,"vw":23.034943},{"c":23.04,"h":23.04,"l":22.995,"n":63,"o":23.02,"t":"2026-10-02T18:15:00Z","v":1787,"vw":23.01},{"c":23.04,"h":23.08,"l":23.02,"n":44,"o":23.02,"t":"2026-10-02T18:30:00Z","v":1842,"vw":23.036349},{"c":23.065,"h":23.065,"l":23.065,"n":2,"o":23.065,"t":"2026-10-02T18:45:00Z","v":102,"vw":23.065},{"c":23.04,"h":23.1,"l":23.04,"n":45,"o":23.1,"t":"2026-10-02T19:00:00Z","v":2050,"vw":23.069333},{"c":23.08,"h":23.09,"l":23.06,"n":114,"o":23.075,"t":"2026-10-02T19:15:00Z","v":4446,"vw":23.072059},{"c":23.06,"h":23.14,"l":23.01,"n":133,"o":23.07,"t":"2026-10-02T19:30:00Z","v":6548,"vw":23.057758},{"c":23.01,"h":23.075,"l":23.01,"n":379,"o":23.06,"t":"2026-10-02T19:45:00Z","v":11002,"vw":23.049585},{"c":23.01,"h":23.01,"l":23.01,"n":4,"o":23.01,"t":"2026-10-02T20:00:00Z","v":10407,"vw":23.01},{"c":23.08,"h":23.14,"l":22.95,"n":122,"o":23.01,"t":"2026-10-05T13:30:00Z","v":6092,"vw":23.022767},{"c":23.2,"h":23.2,"l":23.03,"n":20,"o":23.05,"t":"2026-10-05T13:45:00Z","v":1267,"vw":23.062103},{"c":23.105,"h":23.219,"l":23.06,"n":34,"o":23.219,"t":"2026-10-05T14:00:00Z","v":1531,"vw":23.134355},{"c":23.1,"h":23.14,"l":23.045,"n":84,"o":23.14,"t":"2026-10-05T14:15:00Z","v":2963,"vw":23.095054},{"c":23.08,"h":23.08,"l":23.06,"n":8,"o":23.07,"t":"2026-10-05T14:30:00Z","v":495,"vw":23.07},{"c":23.03,"h":23.06,"l":23.03,"n":9,"o":23.06,"t":"2026-10-05T14:45:00Z","v":520,"vw":23.0425},{"c":23.04,"h":23.04,"l":23.04,"n":9,"o":23.04,"t":"2026-10-05T15:00:00Z","v":296,"vw":23.04},{"c":23.04,"h":23.06,"l":23.02,"n":71,"o":23.04,"t":"2026-10-05T15:15:00Z","v":4070,"vw":23.041725},{"c":23.05,"h":23.09,"l":23.05,"n":27,"o":23.06,"t":"2026-10-05T15:30:00Z","v":1008,"vw":23.057143},{"c":23,"h":23.03,"l":23,"n":23,"o":23.03,"t":"2026-10-05T15:45:00Z","v":912,"vw":23.022556},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-05T16:00:00Z","v":102,"vw":23},{"c":22.99,"h":23.02,"l":22.99,"n":40,"o":23,"t":"2026-10-05T16:15:00Z","v":1639,"vw":22.998},{"c":23.015,"h":23.015,"l":22.99,"n":8,"o":22.99,"t":"2026-10-05T16:30:00Z","v":506,"vw":23.006961},{"c":23.065,"h":23.065,"l":23.01,"n":28,"o":23.01,"t":"2026-10-05T16:45:00Z","v":1516,"vw":23.01875},{"c":23.02,"h":23.04,"l":22.99,"n":51,"o":23.04,"t":"2026-10-05T17:00:00Z","v":2347,"vw":23.010312},{"c":23,"h":23.03,"l":23,"n":28,"o":23.02,"t":"2026-10-05T17:15:00Z","v":1270,"vw":23.022239},{"c":23,"h":23.02,"l":23,"n":29,"o":23.02,"t":"2026-10-05T17:30:00Z","v":1144,"vw":23.016016},{"c":23,"h":23.035,"l":23,"n":30,"o":23.02,"t":"2026-10-05T17:45:00Z","v":1041,"vw":23.017824},{"c":23.04,"h":23.04,"l":23.04,"n":6,"o":23.04,"t":"2026-10-05T18:15:00Z","v":222,"vw":23.04},{"c":23.035,"h":23.06,"l":23.035,"n":18,"o":23.06,"t":"2026-10-05T18:30:00Z","v":878,"vw":23.05},{"c":23,"h":23.0098,"l":23,"n":6,"o":23.0098,"t":"2026-10-05T18:45:00Z","v":256,"vw":23.00588},{"c":23,"h":23.05,"l":23,"n":22,"o":23.02,"t":"2026-10-05T19:00:00Z","v":1366,"vw":23.04},{"c":23.06,"h":23.06,"l":23.06,"n":2,"o":23.06,"t":"2026-10-05T19:15:00Z","v":101,"vw":23.06},{"c":23.02,"h":23.02,"l":23,"n":50,"o":23,"t":"2026-10-05T19:30:00Z","v":2480,"vw":23.003982},{"c":23.05,"h":23.08,"l":22.97,"n":388,"o":23.01,"t":"2026-10-05T19:45:00Z","v":19300,"vw":23.009201},{"c":23,"h":23,"l":23,"n":5,"o":23,"t":"2026-10-05T20:00:00Z","v":11283,"vw":23},{"c":23.175,"h":23.175,"l":23.02,"n":52,"o":23.1,"t":"2026-10-06T13:30:00Z","v":3572,"vw":23.112129},{"c":23.19,"h":23.19,"l":23.01,"n":45,"o":23.12,"t":"2026-10-06T13:45:00Z","v":3198,"vw":23.079141},{"c":23.11,"h":23.115,"l":23.105,"n":10,"o":23.115,"t":"2026-10-06T14:00:00Z","v":331,"vw":23.11},{"c":23.15,"h":23.15,"l":23.05,"n":137,"o":23.05,"t":"2026-10-06T14:15:00Z","v":5922,"vw":23.079508},{"c":23.14,"h":23.14,"l":23.07,"n":13,"o":23.09,"t":"2026-10-06T14:30:00Z","v":761,"vw":23.104707},{"c":23.12,"h":23.12,"l":23.07,"n":19,"o":23.07,"t":"2026-10-06T14:45:00Z","v":1292,"vw":23.094167},{"c":23.09,"h":23.125,"l":23.09,"n":82,"o":23.125,"t":"2026-10-06T15:00:00Z","v":2817,"vw":23.108334},{"c":23.07,"h":23.11,"l":23.05,"n":93,"o":23.08,"t":"2026-10-06T15:15:00Z","v":3551,"vw":23.092307},{"c":23.1,"h":23.1,"l":23.03,"n":18,"o":23.1,"t":"2026-10-06T15:30:00Z","v":1138,"vw":23.08},{"c":23.05,"h":23.06,"l":23.02,"n":33,"o":23.03,"t":"2026-10-06T15:45:00Z","v":1688,"vw":23.042308},{"c":23.05,"h":23.05,"l":23.03,"n":18,"o":23.03,"t":"2026-10-06T16:00:00Z","v":663,"vw":23.045},{"c":23.05,"h":23.05,"l":23,"n":34,"o":23.01,"t":"2026-10-06T16:15:00Z","v":1668,"vw":23.030833},{"c":23.06,"h":23.06,"l":23.06,"n":1,"o":23.06,"t":"2026-10-06T16:30:00Z","v":100,"vw":23.06},{"c":23,"h":23.06,"l":23,"n":47,"o":23.06,"t":"2026-10-06T17:00:00Z","v":2802,"vw":23.043199},{"c":23,"h":23.01,"l":22.92,"n":42,"o":22.96,"t":"2026-10-06T17:15:00Z","v":2086,"vw":22.977143},{"c":22.99,"h":22.99,"l":22.99,"n":6,"o":22.99,"t":"2026-10-06T17:30:00Z","v":277,"vw":22.99},{"c":22.98,"h":23.03,"l":22.98,"n":23,"o":23.03,"t":"2026-10-06T17:45:00Z","v":1387,"vw":23.020971},{"c":23,"h":23.03,"l":23,"n":34,"o":23.03,"t":"2026-10-06T18:00:00Z","v":1007,"vw":23.024832},{"c":22.98,"h":23,"l":22.975,"n":40,"o":22.975,"t":"2026-10-06T18:15:00Z","v":1709,"vw":22.992851},{"c":23.01,"h":23.01,"l":23.01,"n":2,"o":23.01,"t":"2026-10-06T18:30:00Z","v":137,"vw":23.01},{"c":22.985,"h":23.01,"l":22.97,"n":40,"o":22.99,"t":"2026-10-06T18:45:00Z","v":1915,"vw":22.987769},{"c":23.01,"h":23.01,"l":23.01,"n":3,"o":23.01,"t":"2026-10-06T19:00:00Z","v":143,"vw":23.01},{"c":23,"h":23,"l":22.98,"n":34,"o":22.98,"t":"2026-10-06T19:15:00Z","v":1077,"vw":22.983333},{"c":23,"h":23,"l":22.99,"n":23,"o":22.99,"t":"2026-10-06T19:30:00Z","v":732,"vw":22.9975},{"c":22.92,"h":23.06,"l":22.92,"n":362,"o":22.995,"t":"2026-10-06T19:45:00Z","v":17747,"vw":22.989579},{"c":22.91,"h":22.91,"l":22.91,"n":7,"o":22.91,"t":"2026-10-06T20:00:00Z","v":12413,"vw":22.91},{"c":22.88,"h":22.99,"l":22.71,"n":143,"o":22.79,"t":"2026-10-07T13:30:00Z","v":6737,"vw":22.772876},{"c":22.87,"h":22.93,"l":22.8,"n":50,"o":22.85,"t":"2026-10-07T13:45:00Z","v":6540,"vw":22.848962},{"c":22.905,"h":22.905,"l":22.8,"n":6,"o":22.8,"t":"2026-10-07T14:00:00Z","v":417,"vw":22.859113},{"c":22.77,"h":22.895,"l":22.77,"n":51,"o":22.81,"t":"2026-10-07T14:15:00Z","v":4862,"vw":22.809919},{"c":22.77,"h":22.83,"l":22.77,"n":38,"o":22.8,"t":"2026-10-07T14:30:00Z","v":1541,"vw":22.804},{"c":22.705,"h":22.75,"l":22.705,"n":10,"o":22.73,"t":"2026-10-07T15:00:00Z","v":1094,"vw":22.727018},{"c":22.78,"h":22.79,"l":22.675,"n":58,"o":22.7,"t":"2026-10-07T15:15:00Z","v":6829,"vw":22.721407},{"c":22.945,"h":22.945,"l":22.78,"n":46,"o":22.78,"t":"2026-10-07T15:30:00Z","v":3573,"vw":22.881807},{"c":22.89,"h":22.89,"l":22.85,"n":18,"o":22.85,"t":"2026-10-07T15:45:00Z","v":1596,"vw":22.87},{"c":22.885,"h":22.95,"l":22.885,"n":50,"o":22.94,"t":"2026-10-07T16:00:00Z","v":3035,"vw":22.906813},{"c":22.91,"h":22.91,"l":22.905,"n":18,"o":22.905,"t":"2026-10-07T16:15:00Z","v":373,"vw":22.907488},{"c":22.955,"h":22.955,"l":22.92,"n":60,"o":22.93,"t":"2026-10-07T16:30:00Z","v":8092,"vw":22.943519},{"c":22.92,"h":22.95,"l":22.915,"n":23,"o":22.95,"t":"2026-10-07T16:45:00Z","v":1348,"vw":22.935},{"c":22.95,"h":22.99,"l":22.93,"n":627,"o":22.95,"t":"2026-10-07T17:00:00Z","v":39281,"vw":22.963496},{"c":22.88,"h":22.97,"l":22.88,"n":119,"o":22.94,"t":"2026-10-07T17:15:00Z","v":12278,"vw":22.945836},{"c":22.87,"h":22.905,"l":22.87,"n":44,"o":22.9,"t":"2026-10-07T17:30:00Z","v":2846,"vw":22.886087},{"c":22.85,"h":22.89,"l":22.85,"n":43,"o":22.87,"t":"2026-10-07T17:45:00Z","v":3698,"vw":22.860895},{"c":22.87,"h":22.87,"l":22.83,"n":45,"o":22.86,"t":"2026-10-07T18:00:00Z","v":3061,"vw":22.852917},{"c":22.87,"h":22.88,"l":22.865,"n":14,"o":22.865,"t":"2026-10-07T18:15:00Z","v":479,"vw":22.871667},{"c":22.875,"h":22.95,"l":22.875,"n":104,"o":22.88,"t":"2026-10-07T18:30:00Z","v":8431,"vw":22.908334},{"c":22.84,"h":22.89,"l":22.84,"n":25,"o":22.89,"t":"2026-10-07T18:45:00Z","v":2370,"vw":22.853432},{"c":22.85,"h":22.87,"l":22.805,"n":80,"o":22.85,"t":"2026-10-07T19:00:00Z","v":7501,"vw":22.835687},{"c":22.845,"h":22.88,"l":22.8,"n":59,"o":22.82,"t":"2026-10-07T19:15:00Z","v":3446,"vw":22.846767},{"c":22.82,"h":22.84,"l":22.82,"n":40,"o":22.83,"t":"2026-10-07T19:30:00Z","v":1283,"vw":22.832932},{"c":22.81,"h":22.83,"l":22.79,"n":338,"o":22.82,"t":"2026-10-07T19:45:00Z","v":10797,"vw":22.80656},{"c":22.79,"h":22.79,"l":22.79,"n":6,"o":22.79,"t":"2026-10-07T20:00:00Z","v":9376,"vw":22.79},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-10-08T13:15:00Z","v":100,"vw":22.75},{"c":22.85,"h":23.135,"l":22.76,"n":141,"o":22.76,"t":"2026-10-08T13:30:00Z","v":12680,"vw":22.855769},{"c":23,"h":23.09,"l":22.82,"n":77,"o":22.85,"t":"2026-10-08T13:45:00Z","v":8905,"vw":22.868368},{"c":22.86,"h":23,"l":22.86,"n":65,"o":22.95,"t":"2026-10-08T14:00:00Z","v":8837,"vw":22.896545},{"c":22.83,"h":22.85,"l":22.83,"n":7,"o":22.85,"t":"2026-10-08T14:15:00Z","v":1208,"vw":22.848182},{"c":22.8,"h":22.84,"l":22.8,"n":23,"o":22.82,"t":"2026-10-08T14:30:00Z","v":2849,"vw":22.820926},{"c":22.86,"h":22.88,"l":22.79,"n":46,"o":22.79,"t":"2026-10-08T14:45:00Z","v":6559,"vw":22.823767},{"c":22.8,"h":22.925,"l":22.8,"n":19,"o":22.925,"t":"2026-10-08T15:00:00Z","v":2539,"vw":22.813973},{"c":22.81,"h":22.83,"l":22.75,"n":65,"o":22.75,"t":"2026-10-08T15:15:00Z","v":5729,"vw":22.798105},{"c":22.795,"h":22.8,"l":22.75,"n":38,"o":22.78,"t":"2026-10-08T15:30:00Z","v":2575,"vw":22.780853},{"c":22.79,"h":22.81,"l":22.77,"n":42,"o":22.785,"t":"2026-10-08T15:45:00Z","v":3278,"vw":22.788348},{"c":22.82,"h":22.855,"l":22.77,"n":38,"o":22.77,"t":"2026-10-08T16:00:00Z","v":2672,"vw":22.818284},{"c":22.87,"h":22.92,"l":22.87,"n":41,"o":22.875,"t":"2026-10-08T16:15:00Z","v":2340,"vw":22.890697},{"c":22.9,"h":22.95,"l":22.9,"n":58,"o":22.9,"t":"2026-10-08T16:30:00Z","v":9755,"vw":22.922135},{"c":22.91,"h":22.91,"l":22.9,"n":18,"o":22.91,"t":"2026-10-08T16:45:00Z","v":2142,"vw":22.906316},{"c":23.11,"h":23.11,"l":22.88,"n":126,"o":22.91,"t":"2026-10-08T17:00:00Z","v":11883,"vw":22.98644},{"c":22.98,"h":23.05,"l":22.98,"n":22,"o":23.05,"t":"2026-10-08T17:15:00Z","v":1202,"vw":23.02125},{"c":23.09,"h":23.1,"l":23.09,"n":8,"o":23.1,"t":"2026-10-08T17:30:00Z","v":4333,"vw":23.090565},{"c":23.07,"h":23.12,"l":23.05,"n":37,"o":23.12,"t":"2026-10-08T17:45:00Z","v":2251,"vw":23.076135},{"c":23.06,"h":23.14,"l":23.045,"n":64,"o":23.08,"t":"2026-10-08T18:00:00Z","v":10379,"vw":23.071913},{"c":23.01,"h":23.06,"l":23.01,"n":25,"o":23.05,"t":"2026-10-08T18:15:00Z","v":1625,"vw":23.043945},{"c":22.99,"h":23.04,"l":22.97,"n":39,"o":23.01,"t":"2026-10-08T18:30:00Z","v":2284,"vw":23.006767},{"c":23.0178,"h":23.03,"l":23,"n":40,"o":23.03,"t":"2026-10-08T18:45:00Z","v":2208,"vw":23.00965},{"c":23.02,"h":23.08,"l":23.02,"n":64,"o":23.02,"t":"2026-10-08T19:00:00Z","v":5540,"vw":23.045269},{"c":23.03,"h":23.04,"l":23.03,"n":47,"o":23.03,"t":"2026-10-08T19:15:00Z","v":1938,"vw":23.030706},{"c":22.97,"h":23.03,"l":22.93,"n":223,"o":23.02,"t":"2026-10-08T19:30:00Z","v":23655,"vw":22.977911},{"c":22.94,"h":22.99,"l":22.91,"n":278,"o":22.97,"t":"2026-10-08T19:45:00Z","v":12591,"vw":22.941152},{"c":22.95,"h":22.95,"l":22.95,"n":6,"o":22.95,"t":"2026-10-08T20:00:00Z","v":34391,"vw":22.95},{"c":22.86,"h":23.09,"l":22.85,"n":138,"o":22.91,"t":"2026-10-09T13:30:00Z","v":11169,"vw":22.978502},{"c":22.835,"h":23,"l":22.79,"n":74,"o":22.99,"t":"2026-10-09T13:45:00Z","v":5802,"vw":22.92276},{"c":22.92,"h":23.01,"l":22.89,"n":67,"o":22.9,"t":"2026-10-09T14:00:00Z","v":10817,"vw":22.936621},{"c":22.95,"h":23.01,"l":22.92,"n":74,"o":22.93,"t":"2026-10-09T14:15:00Z","v":7495,"vw":22.984375},{"c":22.895,"h":22.95,"l":22.89,"n":28,"o":22.95,"t":"2026-10-09T14:30:00Z","v":3636,"vw":22.908266},{"c":22.88,"h":22.93,"l":22.88,"n":33,"o":22.93,"t":"2026-10-09T14:45:00Z","v":2475,"vw":22.899008},{"c":22.89,"h":22.95,"l":22.85,"n":93,"o":22.94,"t":"2026-10-09T15:00:00Z","v":8234,"vw":22.900623},{"c":22.86,"h":22.9,"l":22.86,"n":31,"o":22.89,"t":"2026-10-09T15:15:00Z","v":1255,"vw":22.885812},{"c":22.87,"h":22.9,"l":22.85,"n":50,"o":22.85,"t":"2026-10-09T15:30:00Z","v":4141,"vw":22.871389},{"c":22.88,"h":22.9,"l":22.87,"n":16,"o":22.875,"t":"2026-10-09T15:45:00Z","v":577,"vw":22.880135},{"c":22.9,"h":22.95,"l":22.83,"n":71,"o":22.87,"t":"2026-10-09T16:00:00Z","v":6038,"vw":22.892299},{"c":22.88,"h":22.93,"l":22.88,"n":33,"o":22.92,"t":"2026-10-09T16:15:00Z","v":1115,"vw":22.89955},{"c":22.91,"h":22.92,"l":22.9,"n":24,"o":22.9,"t":"2026-10-09T16:30:00Z","v":827,"vw":22.904934},{"c":22.9,"h":22.9,"l":22.87,"n":48,"o":22.87,"t":"2026-10-09T16:45:00Z","v":4299,"vw":22.890934},{"c":22.92,"h":22.94,"l":22.9,"n":68,"o":22.93,"t":"2026-10-09T17:00:00Z","v":5125,"vw":22.917322},{"c":22.9,"h":22.91,"l":22.87,"n":21,"o":22.91,"t":"2026-10-09T17:15:00Z","v":1973,"vw":22.890556},{"c":22.885,"h":22.91,"l":22.885,"n":23,"o":22.91,"t":"2026-10-09T17:30:00Z","v":1134,"vw":22.899186},{"c":22.85,"h":22.95,"l":22.85,"n":35,"o":22.93,"t":"2026-10-09T17:45:00Z","v":3261,"vw":22.884774},{"c":22.865,"h":22.91,"l":22.86,"n":35,"o":22.91,"t":"2026-10-09T18:00:00Z","v":1656,"vw":22.888381},{"c":22.87,"h":22.89,"l":22.87,"n":9,"o":22.89,"t":"2026-10-09T18:15:00Z","v":1722,"vw":22.871176},{"c":22.9,"h":22.93,"l":22.89,"n":71,"o":22.89,"t":"2026-10-09T18:30:00Z","v":10671,"vw":22.89885},{"c":22.94,"h":22.95,"l":22.94,"n":10,"o":22.95,"t":"2026-10-09T18:45:00Z","v":398,"vw":22.943333},{"c":22.91,"h":22.96,"l":22.91,"n":52,"o":22.96,"t":"2026-10-09T19:00:00Z","v":4112,"vw":22.939949},{"c":22.915,"h":22.915,"l":22.88,"n":51,"o":22.905,"t":"2026-10-09T19:15:00Z","v":2192,"vw":22.8925},{"c":22.93,"h":22.96,"l":22.88,"n":124,"o":22.9,"t":"2026-10-09T19:30:00Z","v":5036,"vw":22.906501},{"c":22.8,"h":22.96,"l":22.8,"n":390,"o":22.94,"t":"2026-10-09T19:45:00Z","v":12570,"vw":22.866915},{"c":22.8,"h":22.8,"l":22.8,"n":4,"o":22.8,"t":"2026-10-09T20:00:00Z","v":12026,"vw":22.8},{"c":23.13,"h":23.13,"l":22.67,"n":13,"o":22.78,"t":"2026-10-12T13:30:00Z","v":1066,"vw":22.824811},{"c":22.79,"h":23.05,"l":22.78,"n":115,"o":23,"t":"2026-10-12T13:45:00Z","v":13354,"vw":22.905151},{"c":22.9,"h":22.95,"l":22.82,"n":35,"o":22.82,"t":"2026-10-12T14:00:00Z","v":2390,"vw":22.895},{"c":22.94,"h":22.98,"l":22.84,"n":84,"o":22.98,"t":"2026-10-12T14:15:00Z","v":6650,"vw":22.911312},{"c":22.92,"h":22.93,"l":22.86,"n":81,"o":22.91,"t":"2026-10-12T14:30:00Z","v":7302,"vw":22.906171},{"c":22.9,"h":22.93,"l":22.9,"n":16,"o":22.93,"t":"2026-10-12T14:45:00Z","v":1116,"vw":22.926475},{"c":22.9,"h":22.91,"l":22.87,"n":27,"o":22.91,"t":"2026-10-12T15:00:00Z","v":2025,"vw":22.891061},{"c":22.85,"h":22.86,"l":22.85,"n":11,"o":22.86,"t":"2026-10-12T15:15:00Z","v":1126,"vw":22.858099},{"c":22.93,"h":22.93,"l":22.85,"n":50,"o":22.86,"t":"2026-10-12T15:30:00Z","v":3892,"vw":22.877543},{"c":22.895,"h":22.91,"l":22.89,"n":52,"o":22.9,"t":"2026-10-12T15:45:00Z","v":3652,"vw":22.904766},{"c":22.89,"h":22.9,"l":22.89,"n":23,"o":22.9,"t":"2026-10-12T16:00:00Z","v":872,"vw":22.895},{"c":22.89,"h":22.89,"l":22.86,"n":40,"o":22.88,"t":"2026-10-12T16:15:00Z","v":2268,"vw":22.880296},{"c":22.9,"h":22.91,"l":22.895,"n":26,"o":22.895,"t":"2026-10-12T16:30:00Z","v":1255,"vw":22.901364},{"c":22.91,"h":22.94,"l":22.91,"n":18,"o":22.91,"t":"2026-10-12T16:45:00Z","v":1179,"vw":22.92299},{"c":22.92,"h":22.96,"l":22.92,"n":51,"o":22.93,"t":"2026-10-12T17:00:00Z","v":6113,"vw":22.946647},{"c":22.98,"h":23.03,"l":22.93,"n":93,"o":22.93,"t":"2026-10-12T17:15:00Z","v":10326,"vw":22.994545},{"c":22.95,"h":22.97,"l":22.94,"n":17,"o":22.97,"t":"2026-10-12T17:45:00Z","v":880,"vw":22.9475},{"c":22.98,"h":23.035,"l":22.98,"n":51,"o":22.98,"t":"2026-10-12T18:00:00Z","v":2249,"vw":22.993738},{"c":22.99,"h":23.005,"l":22.98,"n":40,"o":22.99,"t":"2026-10-12T18:15:00Z","v":2345,"vw":22.99417},{"c":22.95,"h":23.005,"l":22.95,"n":35,"o":23.005,"t":"2026-10-12T18:30:00Z","v":2878,"vw":22.986003},{"c":22.99,"h":23,"l":22.975,"n":12,"o":23,"t":"2026-10-12T18:45:00Z","v":762,"vw":22.992334},{"c":22.98,"h":23.005,"l":22.97,"n":65,"o":22.98,"t":"2026-10-12T19:00:00Z","v":5968,"vw":22.98948},{"c":22.99,"h":22.995,"l":22.96,"n":33,"o":22.995,"t":"2026-10-12T19:15:00Z","v":2940,"vw":22.985442},{"c":22.97,"h":23,"l":22.95,"n":74,"o":22.99,"t":"2026-10-12T19:30:00Z","v":4050,"vw":22.979154},{"c":22.91,"h":22.95,"l":22.89,"n":350,"o":22.93,"t":"2026-10-12T19:45:00Z","v":21959,"vw":22.93024},{"c":23.02,"h":23.02,"l":22.93,"n":6,"o":22.93,"t":"2026-10-12T20:00:00Z","v":12093,"vw":22.931139},{"c":23.215,"h":23.215,"l":23.07,"n":9,"o":23.07,"t":"2026-10-13T13:30:00Z","v":899,"vw":23.155118},{"c":23,"h":23.06,"l":22.9,"n":70,"o":23.01,"t":"2026-10-13T13:45:00Z","v":7589,"vw":23.019991},{"c":22.95,"h":22.95,"l":22.86,"n":76,"o":22.93,"t":"2026-10-13T14:00:00Z","v":6898,"vw":22.920064},{"c":22.98,"h":22.98,"l":22.88,"n":69,"o":22.93,"t":"2026-10-13T14:15:00Z","v":9524,"vw":22.947067},{"c":22.87,"h":23.02,"l":22.87,"n":94,"o":22.99,"t":"2026-10-13T14:30:00Z","v":9738,"vw":22.937102},{"c":22.94,"h":22.96,"l":22.94,"n":17,"o":22.96,"t":"2026-10-13T14:45:00Z","v":742,"vw":22.948095},{"c":22.91,"h":22.94,"l":22.91,"n":28,"o":22.91,"t":"2026-10-13T15:00:00Z","v":1523,"vw":22.918182},{"c":22.97,"h":22.98,"l":22.91,"n":43,"o":22.91,"t":"2026-10-13T15:15:00Z","v":2823,"vw":22.948312},{"c":22.93,"h":22.98,"l":22.93,"n":60,"o":22.97,"t":"2026-10-13T15:30:00Z","v":2896,"vw":22.954594},{"c":22.89,"h":22.92,"l":22.89,"n":28,"o":22.91,"t":"2026-10-13T15:45:00Z","v":1237,"vw":22.90106},{"c":22.89,"h":22.9,"l":22.85,"n":63,"o":22.89,"t":"2026-10-13T16:00:00Z","v":4306,"vw":22.876617},{"c":22.87,"h":22.87,"l":22.85,"n":19,"o":22.87,"t":"2026-10-13T16:15:00Z","v":1540,"vw":22.866366},{"c":22.845,"h":22.88,"l":22.83,"n":63,"o":22.88,"t":"2026-10-13T16:30:00Z","v":5411,"vw":22.860047},{"c":22.86,"h":22.88,"l":22.85,"n":79,"o":22.86,"t":"2026-10-13T16:45:00Z","v":8094,"vw":22.86556},{"c":22.87,"h":22.89,"l":22.87,"n":23,"o":22.89,"t":"2026-10-13T17:00:00Z","v":1385,"vw":22.88703},{"c":22.87,"h":22.88,"l":22.87,"n":15,"o":22.88,"t":"2026-10-13T17:15:00Z","v":700,"vw":22.877475},{"c":22.95,"h":22.95,"l":22.9,"n":45,"o":22.9,"t":"2026-10-13T17:30:00Z","v":2201,"vw":22.912476},{"c":22.91,"h":22.92,"l":22.895,"n":38,"o":22.92,"t":"2026-10-13T17:45:00Z","v":2092,"vw":22.917353},{"c":23.01,"h":23.05,"l":22.92,"n":98,"o":22.92,"t":"2026-10-13T18:00:00Z","v":8177,"vw":22.984569},{"c":23,"h":23.02,"l":23,"n":30,"o":23.02,"t":"2026-10-13T18:15:00Z","v":2495,"vw":23.016448},{"c":23.015,"h":23.05,"l":22.93,"n":157,"o":22.99,"t":"2026-10-13T18:30:00Z","v":15358,"vw":22.976883},{"c":22.99,"h":23.03,"l":22.97,"n":132,"o":22.99,"t":"2026-10-13T18:45:00Z","v":13429,"vw":22.997921},{"c":23.02,"h":23.055,"l":23.01,"n":56,"o":23.01,"t":"2026-10-13T19:00:00Z","v":3895,"vw":23.017388},{"c":22.99,"h":23.055,"l":22.975,"n":94,"o":23.055,"t":"2026-10-13T19:15:00Z","v":8755,"vw":22.994945},{"c":22.99,"h":23.01,"l":22.99,"n":87,"o":23,"t":"2026-10-13T19:30:00Z","v":7807,"vw":23.0008},{"c":22.99,"h":23.015,"l":22.95,"n":420,"o":22.98,"t":"2026-10-13T19:45:00Z","v":22396,"vw":22.987617},{"c":23.19,"h":23.19,"l":23.01,"n":6,"o":23.01,"t":"2026-10-13T20:00:00Z","v":11166,"vw":23.011957},{"c":22.875,"h":22.99,"l":22.73,"n":32,"o":22.8,"t":"2026-10-14T13:30:00Z","v":1290,"vw":22.870691},{"c":22.83,"h":22.98,"l":22.795,"n":113,"o":22.87,"t":"2026-10-14T13:45:00Z","v":14186,"vw":22.848461},{"c":22.91,"h":23,"l":22.89,"n":129,"o":22.91,"t":"2026-10-14T14:00:00Z","v":10161,"vw":22.920744},{"c":22.93,"h":22.97,"l":22.91,"n":16,"o":22.91,"t":"2026-10-14T14:15:00Z","v":1129,"vw":22.931429},{"c":22.875,"h":22.96,"l":22.855,"n":133,"o":22.95,"t":"2026-10-14T14:30:00Z","v":10455,"vw":22.88763},{"c":22.845,"h":22.88,"l":22.8,"n":79,"o":22.86,"t":"2026-10-14T14:45:00Z","v":10411,"vw":22.842206},{"c":22.86,"h":22.88,"l":22.8,"n":92,"o":22.845,"t":"2026-10-14T15:00:00Z","v":8197,"vw":22.852191},{"c":22.85,"h":22.91,"l":22.81,"n":182,"o":22.87,"t":"2026-10-14T15:15:00Z","v":28409,"vw":22.862597},{"c":22.885,"h":22.89,"l":22.84,"n":81,"o":22.85,"t":"2026-10-14T15:30:00Z","v":11996,"vw":22.872257},{"c":22.87,"h":22.89,"l":22.87,"n":6,"o":22.89,"t":"2026-10-14T15:45:00Z","v":336,"vw":22.88},{"c":22.86,"h":22.9,"l":22.84,"n":107,"o":22.87,"t":"2026-10-14T16:00:00Z","v":11867,"vw":22.871509},{"c":22.905,"h":22.905,"l":22.84,"n":83,"o":22.86,"t":"2026-10-14T16:15:00Z","v":6146,"vw":22.878299},{"c":22.87,"h":22.9,"l":22.87,"n":61,"o":22.89,"t":"2026-10-14T16:30:00Z","v":5503,"vw":22.895728},{"c":22.86,"h":22.87,"l":22.86,"n":28,"o":22.87,"t":"2026-10-14T16:45:00Z","v":981,"vw":22.8675},{"c":22.87,"h":22.88,"l":22.86,"n":34,"o":22.87,"t":"2026-10-14T17:00:00Z","v":2498,"vw":22.870643},{"c":22.9,"h":22.91,"l":22.88,"n":56,"o":22.88,"t":"2026-10-14T17:15:00Z","v":4851,"vw":22.892304},{"c":22.84,"h":22.9,"l":22.8,"n":95,"o":22.89,"t":"2026-10-14T17:30:00Z","v":15847,"vw":22.851413},{"c":22.83,"h":22.86,"l":22.83,"n":38,"o":22.845,"t":"2026-10-14T17:45:00Z","v":3996,"vw":22.841221},{"c":22.83,"h":22.86,"l":22.81,"n":23,"o":22.86,"t":"2026-10-14T18:00:00Z","v":1647,"vw":22.83853},{"c":22.8,"h":22.83,"l":22.77,"n":78,"o":22.83,"t":"2026-10-14T18:15:00Z","v":7339,"vw":22.792975},{"c":22.765,"h":22.79,"l":22.67,"n":130,"o":22.785,"t":"2026-10-14T18:30:00Z","v":17581,"vw":22.748391},{"c":22.69,"h":22.75,"l":22.68,"n":165,"o":22.75,"t":"2026-10-14T18:45:00Z","v":25974,"vw":22.715628},{"c":22.78,"h":22.78,"l":22.71,"n":56,"o":22.71,"t":"2026-10-14T19:00:00Z","v":8768,"vw":22.730672},{"c":22.72,"h":22.78,"l":22.7,"n":89,"o":22.78,"t":"2026-10-14T19:15:00Z","v":11221,"vw":22.729195},{"c":22.7,"h":22.73,"l":22.6,"n":132,"o":22.73,"t":"2026-10-14T19:30:00Z","v":13377,"vw":22.668359},{"c":22.62,"h":22.74,"l":22.59,"n":330,"o":22.7,"t":"2026-10-14T19:45:00Z","v":16876,"vw":22.67464},{"c":22.73,"h":22.73,"l":22.67,"n":15,"o":22.67,"t":"2026-10-14T20:00:00Z","v":11194,"vw":22.671272},{"c":22.85,"h":23.05,"l":22.78,"n":18,"o":22.78,"t":"2026-10-15T13:30:00Z","v":1124,"vw":22.836374},{"c":22.81,"h":22.83,"l":22.7,"n":180,"o":22.8,"t":"2026-10-15T13:45:00Z","v":6066,"vw":22.773686},{"c":22.92,"h":22.925,"l":22.8,"n":891,"o":22.82,"t":"2026-10-15T14:00:00Z","v":32368,"vw":22.863885},{"c":22.91,"h":22.96,"l":22.9,"n":589,"o":22.92,"t":"2026-10-15T14:15:00Z","v":25050,"vw":22.928332},{"c":22.91,"h":22.965,"l":22.9,"n":1179,"o":22.91,"t":"2026-10-15T14:30:00Z","v":46088,"vw":22.923339},{"c":22.91,"h":22.925,"l":22.88,"n":809,"o":22.9,"t":"2026-10-15T14:45:00Z","v":18004,"vw":22.908008},{"c":22.8,"h":22.91,"l":22.8,"n":105,"o":22.91,"t":"2026-10-15T15:00:00Z","v":7016,"vw":22.86626},{"c":22.73,"h":22.8,"l":22.73,"n":36,"o":22.8,"t":"2026-10-15T15:15:00Z","v":2639,"vw":22.756617},{"c":22.76,"h":22.78,"l":22.76,"n":22,"o":22.76,"t":"2026-10-15T15:30:00Z","v":674,"vw":22.766},{"c":22.84,"h":22.84,"l":22.76,"n":68,"o":22.77,"t":"2026-10-15T15:45:00Z","v":6839,"vw":22.798387},{"c":22.76,"h":22.84,"l":22.74,"n":33,"o":22.84,"t":"2026-10-15T16:00:00Z","v":2501,"vw":22.779},{"c":22.78,"h":22.79,"l":22.76,"n":31,"o":22.76,"t":"2026-10-15T16:15:00Z","v":2938,"vw":22.779369},{"c":22.77,"h":22.81,"l":22.77,"n":51,"o":22.79,"t":"2026-10-15T16:30:00Z","v":5229,"vw":22.786748},{"c":22.77,"h":22.77,"l":22.74,"n":26,"o":22.77,"t":"2026-10-15T16:45:00Z","v":3861,"vw":22.759167},{"c":22.765,"h":22.78,"l":22.71,"n":98,"o":22.76,"t":"2026-10-15T17:00:00Z","v":10759,"vw":22.746793},{"c":22.76,"h":22.77,"l":22.75,"n":16,"o":22.77,"t":"2026-10-15T17:15:00Z","v":1223,"vw":22.753578},{"c":22.75,"h":22.77,"l":22.74,"n":38,"o":22.74,"t":"2026-10-15T17:30:00Z","v":2716,"vw":22.744103},{"c":22.74,"h":22.755,"l":22.74,"n":12,"o":22.75,"t":"2026-10-15T17:45:00Z","v":1378,"vw":22.746283},{"c":22.73,"h":22.7562,"l":22.7,"n":60,"o":22.73,"t":"2026-10-15T18:00:00Z","v":6036,"vw":22.731829},{"c":22.76,"h":22.76,"l":22.76,"n":20,"o":22.76,"t":"2026-10-15T18:15:00Z","v":762,"vw":22.76},{"c":22.77,"h":22.78,"l":22.75,"n":42,"o":22.765,"t":"2026-10-15T18:30:00Z","v":2597,"vw":22.761909},{"c":22.73,"h":22.77,"l":22.73,"n":51,"o":22.75,"t":"2026-10-15T18:45:00Z","v":3252,"vw":22.742428},{"c":22.74,"h":22.75,"l":22.71,"n":84,"o":22.75,"t":"2026-10-15T19:00:00Z","v":5776,"vw":22.729753},{"c":22.79,"h":22.835,"l":22.76,"n":80,"o":22.76,"t":"2026-10-15T19:15:00Z","v":10606,"vw":22.790589},{"c":22.78,"h":22.795,"l":22.77,"n":147,"o":22.77,"t":"2026-10-15T19:30:00Z","v":9114,"vw":22.787111},{"c":22.79,"h":22.84,"l":22.76,"n":830,"o":22.785,"t":"2026-10-15T19:45:00Z","v":81102,"vw":22.791528},{"c":22.79,"h":22.79,"l":22.79,"n":17,"o":22.79,"t":"2026-10-15T20:00:00Z","v":31852,"vw":22.79},{"c":23.01,"h":23.145,"l":22.9,"n":135,"o":22.9,"t":"2026-10-16T13:30:00Z","v":10990,"vw":22.976756},{"c":23.05,"h":23.1,"l":23,"n":1057,"o":23.0275,"t":"2026-10-16T13:45:00Z","v":55161,"vw":23.039806},{"c":23.04,"h":23.075,"l":23.04,"n":58,"o":23.05,"t":"2026-10-16T14:00:00Z","v":1957,"vw":23.04741},{"c":23.04,"h":23.06,"l":23.04,"n":54,"o":23.05,"t":"2026-10-16T14:15:00Z","v":2746,"vw":23.047618},{"c":23.03,"h":23.05,"l":22.98,"n":64,"o":23.05,"t":"2026-10-16T14:30:00Z","v":3330,"vw":23.007621},{"c":22.995,"h":23.0275,"l":22.995,"n":66,"o":23.01,"t":"2026-10-16T14:45:00Z","v":1762,"vw":23.008471},{"c":23.05,"h":23.08,"l":22.985,"n":379,"o":22.985,"t":"2026-10-16T15:00:00Z","v":50528,"vw":23.019989},{"c":23,"h":23.06,"l":23,"n":111,"o":23.06,"t":"2026-10-16T15:15:00Z","v":4978,"vw":23.016615},{"c":22.92,"h":22.98,"l":22.9,"n":43,"o":22.98,"t":"2026-10-16T15:30:00Z","v":3270,"vw":22.954087},{"c":22.9,"h":22.93,"l":22.9,"n":39,"o":22.93,"t":"2026-10-16T15:45:00Z","v":1437,"vw":22.92},{"c":22.825,"h":22.895,"l":22.82,"n":61,"o":22.895,"t":"2026-10-16T16:00:00Z","v":3284,"vw":22.850829},{"c":22.83,"h":22.83,"l":22.81,"n":30,"o":22.82,"t":"2026-10-16T16:15:00Z","v":1034,"vw":22.817857},{"c":22.84,"h":22.84,"l":22.82,"n":53,"o":22.825,"t":"2026-10-16T16:30:00Z","v":2977,"vw":22.825902},{"c":22.8,"h":22.815,"l":22.79,"n":58,"o":22.8,"t":"2026-10-16T16:45:00Z","v":3394,"vw":22.80057},{"c":22.77,"h":22.8,"l":22.77,"n":52,"o":22.775,"t":"2026-10-16T17:00:00Z","v":2073,"vw":22.784107},{"c":22.815,"h":22.84,"l":22.76,"n":83,"o":22.78,"t":"2026-10-16T17:15:00Z","v":4457,"vw":22.799089},{"c":22.805,"h":22.83,"l":22.79,"n":52,"o":22.79,"t":"2026-10-16T17:30:00Z","v":3917,"vw":22.80896},{"c":22.795,"h":22.82,"l":22.77,"n":64,"o":22.8,"t":"2026-10-16T17:45:00Z","v":5012,"vw":22.793497},{"c":22.82,"h":22.83,"l":22.77,"n":48,"o":22.77,"t":"2026-10-16T18:00:00Z","v":3098,"vw":22.803126},{"c":22.735,"h":22.825,"l":22.73,"n":169,"o":22.825,"t":"2026-10-16T18:15:00Z","v":18443,"vw":22.77474},{"c":22.89,"h":22.92,"l":22.74,"n":162,"o":22.74,"t":"2026-10-16T18:30:00Z","v":19282,"vw":22.836906},{"c":22.87,"h":22.88,"l":22.81,"n":126,"o":22.84,"t":"2026-10-16T18:45:00Z","v":9624,"vw":22.846647},{"c":22.83,"h":22.9,"l":22.81,"n":86,"o":22.86,"t":"2026-10-16T19:00:00Z","v":6395,"vw":22.848895},{"c":22.88,"h":22.885,"l":22.82,"n":234,"o":22.82,"t":"2026-10-16T19:15:00Z","v":25601,"vw":22.85979},{"c":22.905,"h":22.93,"l":22.86,"n":222,"o":22.88,"t":"2026-10-16T19:30:00Z","v":20143,"vw":22.898382},{"c":22.9,"h":22.98,"l":22.87,"n":518,"o":22.92,"t":"2026-10-16T19:45:00Z","v":46403,"vw":22.914211},{"c":22.9,"h":22.9,"l":22.9,"n":2,"o":22.9,"t":"2026-10-16T20:00:00Z","v":15794,"vw":22.9},{"c":22.76,"h":23,"l":22.72,"n":115,"o":22.93,"t":"2026-10-19T13:30:00Z","v":5946,"vw":22.841936},{"c":22.825,"h":22.825,"l":22.76,"n":74,"o":22.773,"t":"2026-10-19T13:45:00Z","v":11950,"vw":22.778335},{"c":22.8,"h":22.81,"l":22.74,"n":78,"o":22.8,"t":"2026-10-19T14:00:00Z","v":14762,"vw":22.782944},{"c":22.81,"h":22.86,"l":22.77,"n":79,"o":22.83,"t":"2026-10-19T14:15:00Z","v":13788,"vw":22.789768},{"c":22.815,"h":22.83,"l":22.78,"n":26,"o":22.8,"t":"2026-10-19T14:30:00Z","v":2055,"vw":22.821111},{"c":22.82,"h":22.86,"l":22.77,"n":101,"o":22.8,"t":"2026-10-19T14:45:00Z","v":10617,"vw":22.796116},{"c":22.86,"h":22.9,"l":22.82,"n":64,"o":22.845,"t":"2026-10-19T15:00:00Z","v":7272,"vw":22.849959},{"c":22.88,"h":22.93,"l":22.86,"n":90,"o":22.86,"t":"2026-10-19T15:15:00Z","v":9499,"vw":22.88585},{"c":22.86,"h":22.91,"l":22.86,"n":120,"o":22.89,"t":"2026-10-19T15:30:00Z","v":17616,"vw":22.885518},{"c":22.86,"h":22.87,"l":22.84,"n":50,"o":22.87,"t":"2026-10-19T15:45:00Z","v":5051,"vw":22.846196},{"c":22.81,"h":22.84,"l":22.78,"n":118,"o":22.83,"t":"2026-10-19T16:00:00Z","v":11647,"vw":22.814918},{"c":22.83,"h":22.83,"l":22.78,"n":60,"o":22.78,"t":"2026-10-19T16:15:00Z","v":5369,"vw":22.792273},{"c":22.8,"h":22.81,"l":22.79,"n":47,"o":22.81,"t":"2026-10-19T16:30:00Z","v":3146,"vw":22.808},{"c":22.815,"h":22.815,"l":22.78,"n":35,"o":22.8,"t":"2026-10-19T16:45:00Z","v":2929,"vw":22.799807},{"c":22.77,"h":22.8,"l":22.77,"n":63,"o":22.8,"t":"2026-10-19T17:00:00Z","v":6127,"vw":22.783596},{"c":22.75,"h":22.76,"l":22.745,"n":44,"o":22.745,"t":"2026-10-19T17:15:00Z","v":1374,"vw":22.753889},{"c":22.79,"h":22.81,"l":22.74,"n":84,"o":22.75,"t":"2026-10-19T17:30:00Z","v":7289,"vw":22.780239},{"c":22.795,"h":22.81,"l":22.77,"n":73,"o":22.8,"t":"2026-10-19T17:45:00Z","v":5190,"vw":22.785938},{"c":22.795,"h":22.81,"l":22.78,"n":44,"o":22.81,"t":"2026-10-19T18:00:00Z","v":1227,"vw":22.795823},{"c":22.77,"h":22.81,"l":22.77,"n":65,"o":22.81,"t":"2026-10-19T18:15:00Z","v":6491,"vw":22.790607},{"c":22.77,"h":22.8,"l":22.76,"n":75,"o":22.775,"t":"2026-10-19T18:30:00Z","v":3584,"vw":22.777154},{"c":22.7625,"h":22.79,"l":22.76,"n":60,"o":22.77,"t":"2026-10-19T18:45:00Z","v":3605,"vw":22.781537},{"c":22.75,"h":22.775,"l":22.73,"n":77,"o":22.775,"t":"2026-10-19T19:00:00Z","v":9643,"vw":22.75444},{"c":22.77,"h":22.7701,"l":22.75,"n":48,"o":22.75,"t":"2026-10-19T19:15:00Z","v":2644,"vw":22.75957},{"c":22.805,"h":22.81,"l":22.74,"n":249,"o":22.76,"t":"2026-10-19T19:30:00Z","v":27054,"vw":22.782003},{"c":22.78,"h":22.84,"l":22.76,"n":535,"o":22.8,"t":"2026-10-19T19:45:00Z","v":40661,"vw":22.796993},{"c":22.8,"h":22.8,"l":22.8,"n":6,"o":22.8,"t":"2026-10-19T20:00:00Z","v":17156,"vw":22.8},{"c":23.15,"h":23.15,"l":22.87,"n":103,"o":22.87,"t":"2026-10-20T13:30:00Z","v":7511,"vw":22.995073},{"c":23.155,"h":23.23,"l":23.125,"n":934,"o":23.21,"t":"2026-10-20T13:45:00Z","v":32959,"vw":23.160071},{"c":23.05,"h":23.12,"l":23.035,"n":53,"o":23.12,"t":"2026-10-20T14:00:00Z","v":5694,"vw":23.077212},{"c":23.1,"h":23.12,"l":23.02,"n":82,"o":23.06,"t":"2026-10-20T14:15:00Z","v":12767,"vw":23.068765},{"c":23.1,"h":23.12,"l":23.085,"n":37,"o":23.11,"t":"2026-10-20T14:30:00Z","v":6801,"vw":23.108317},{"c":23.05,"h":23.1,"l":23.05,"n":65,"o":23.08,"t":"2026-10-20T14:45:00Z","v":5937,"vw":23.068687},{"c":22.99,"h":23.05,"l":22.96,"n":157,"o":23.05,"t":"2026-10-20T15:00:00Z","v":21783,"vw":22.97847},{"c":22.96,"h":23,"l":22.96,"n":31,"o":23,"t":"2026-10-20T15:15:00Z","v":5231,"vw":22.981077},{"c":22.975,"h":22.98,"l":22.915,"n":70,"o":22.95,"t":"2026-10-20T15:30:00Z","v":5456,"vw":22.953925},{"c":22.92,"h":22.925,"l":22.92,"n":15,"o":22.925,"t":"2026-10-20T15:45:00Z","v":790,"vw":22.921},{"c":22.92,"h":22.92,"l":22.9,"n":29,"o":22.91,"t":"2026-10-20T16:00:00Z","v":7433,"vw":22.911704},{"c":22.91,"h":22.94,"l":22.9,"n":70,"o":22.92,"t":"2026-10-20T16:15:00Z","v":6839,"vw":22.919619},{"c":22.92,"h":22.94,"l":22.92,"n":19,"o":22.94,"t":"2026-10-20T16:30:00Z","v":1147,"vw":22.934106},{"c":22.92,"h":22.94,"l":22.9,"n":88,"o":22.92,"t":"2026-10-20T16:45:00Z","v":10757,"vw":22.912115},{"c":22.92,"h":22.94,"l":22.92,"n":30,"o":22.92,"t":"2026-10-20T17:00:00Z","v":2454,"vw":22.923733},{"c":22.89,"h":22.9,"l":22.89,"n":20,"o":22.9,"t":"2026-10-20T17:15:00Z","v":1797,"vw":22.899286},{"c":22.92,"h":22.96,"l":22.9,"n":145,"o":22.905,"t":"2026-10-20T17:30:00Z","v":17611,"vw":22.935585},{"c":22.865,"h":22.93,"l":22.86,"n":57,"o":22.93,"t":"2026-10-20T17:45:00Z","v":7166,"vw":22.886487},{"c":22.85,"h":22.89,"l":22.85,"n":70,"o":22.8799,"t":"2026-10-20T18:00:00Z","v":6965,"vw":22.869797},{"c":22.81,"h":22.87,"l":22.81,"n":33,"o":22.845,"t":"2026-10-20T18:15:00Z","v":2942,"vw":22.835997},{"c":22.8,"h":22.82,"l":22.75,"n":97,"o":22.8,"t":"2026-10-20T18:30:00Z","v":9871,"vw":22.774787},{"c":22.835,"h":22.84,"l":22.78,"n":62,"o":22.81,"t":"2026-10-20T19:00:00Z","v":4962,"vw":22.82086},{"c":22.865,"h":22.89,"l":22.83,"n":96,"o":22.85,"t":"2026-10-20T19:15:00Z","v":10604,"vw":22.858715},{"c":22.86,"h":22.88,"l":22.83,"n":79,"o":22.88,"t":"2026-10-20T19:30:00Z","v":4974,"vw":22.852539},{"c":22.82,"h":22.87,"l":22.79,"n":455,"o":22.865,"t":"2026-10-20T19:45:00Z","v":26740,"vw":22.83189},{"c":22.8,"h":22.8,"l":22.8,"n":6,"o":22.8,"t":"2026-10-20T20:00:00Z","v":12379,"vw":22.8},{"c":22.92,"h":22.963,"l":22.82,"n":68,"o":22.82,"t":"2026-10-21T13:30:00Z","v":7582,"vw":22.893971},{"c":22.76,"h":22.97,"l":22.76,"n":132,"o":22.94,"t":"2026-10-21T13:45:00Z","v":14013,"vw":22.868244},{"c":22.82,"h":22.87,"l":22.77,"n":115,"o":22.82,"t":"2026-10-21T14:00:00Z","v":10881,"vw":22.825366},{"c":22.84,"h":22.86,"l":22.82,"n":65,"o":22.82,"t":"2026-10-21T14:15:00Z","v":5047,"vw":22.845804},{"c":22.9,"h":22.98,"l":22.86,"n":133,"o":22.86,"t":"2026-10-21T14:30:00Z","v":12501,"vw":22.894371},{"c":22.885,"h":22.9225,"l":22.885,"n":58,"o":22.9,"t":"2026-10-21T14:45:00Z","v":2571,"vw":22.915139},{"c":22.885,"h":22.885,"l":22.84,"n":56,"o":22.87,"t":"2026-10-21T15:00:00Z","v":2389,"vw":22.863333},{"c":22.93,"h":22.93,"l":22.9,"n":49,"o":22.91,"t":"2026-10-21T15:15:00Z","v":4695,"vw":22.907599},{"c":22.89,"h":22.925,"l":22.87,"n":44,"o":22.925,"t":"2026-10-21T15:30:00Z","v":2973,"vw":22.894204},{"c":22.83,"h":22.88,"l":22.83,"n":42,"o":22.86,"t":"2026-10-21T15:45:00Z","v":1685,"vw":22.857},{"c":22.83,"h":22.84,"l":22.81,"n":33,"o":22.84,"t":"2026-10-21T16:00:00Z","v":3870,"vw":22.82625},{"c":22.86,"h":22.86,"l":22.83,"n":54,"o":22.83,"t":"2026-10-21T16:15:00Z","v":4602,"vw":22.841442},{"c":22.915,"h":22.92,"l":22.86,"n":82,"o":22.86,"t":"2026-10-21T16:30:00Z","v":10040,"vw":22.898179},{"c":22.9,"h":22.92,"l":22.89,"n":53,"o":22.92,"t":"2026-10-21T16:45:00Z","v":2353,"vw":22.903078},{"c":22.87,"h":22.955,"l":22.87,"n":66,"o":22.91,"t":"2026-10-21T17:00:00Z","v":10269,"vw":22.910625},{"c":22.885,"h":22.885,"l":22.885,"n":5,"o":22.885,"t":"2026-10-21T17:15:00Z","v":141,"vw":22.885},{"c":22.885,"h":22.89,"l":22.875,"n":44,"o":22.88,"t":"2026-10-21T17:30:00Z","v":2098,"vw":22.882121},{"c":22.86,"h":22.885,"l":22.86,"n":40,"o":22.885,"t":"2026-10-21T17:45:00Z","v":1456,"vw":22.8753},{"c":22.88,"h":22.89,"l":22.86,"n":98,"o":22.865,"t":"2026-10-21T18:00:00Z","v":9492,"vw":22.882447},{"c":22.895,"h":22.9175,"l":22.89,"n":51,"o":22.9,"t":"2026-10-21T18:15:00Z","v":4387,"vw":22.896929},{"c":22.92,"h":22.92,"l":22.9,"n":15,"o":22.9,"t":"2026-10-21T18:30:00Z","v":1085,"vw":22.917852},{"c":22.81,"h":22.92,"l":22.8,"n":112,"o":22.91,"t":"2026-10-21T18:45:00Z","v":16187,"vw":22.851532},{"c":22.8,"h":22.82,"l":22.77,"n":50,"o":22.77,"t":"2026-10-21T19:00:00Z","v":5702,"vw":22.810335},{"c":22.89,"h":22.89,"l":22.8,"n":69,"o":22.8,"t":"2026-10-21T19:15:00Z","v":9809,"vw":22.835501},{"c":22.885,"h":22.9,"l":22.86,"n":114,"o":22.88,"t":"2026-10-21T19:30:00Z","v":10659,"vw":22.884729},{"c":22.93,"h":22.95,"l":22.875,"n":624,"o":22.895,"t":"2026-10-21T19:45:00Z","v":30721,"vw":22.919832},{"c":22.94,"h":22.94,"l":22.94,"n":2,"o":22.94,"t":"2026-10-21T20:00:00Z","v":21629,"vw":22.94},{"c":22.92,"h":22.92,"l":22.9,"n":3,"o":22.9,"t":"2026-10-22T13:30:00Z","v":304,"vw":22.907813},{"c":23.13,"h":23.25,"l":23.095,"n":32,"o":23.095,"t":"2026-10-22T13:45:00Z","v":3570,"vw":23.193779},{"c":23.19,"h":23.22,"l":23.1,"n":382,"o":23.19,"t":"2026-10-22T14:00:00Z","v":32875,"vw":23.121211},{"c":23.14,"h":23.16,"l":23.09,"n":32,"o":23.16,"t":"2026-10-22T14:15:00Z","v":3319,"vw":23.128097},{"c":23.09,"h":23.2199,"l":23.05,"n":58,"o":23.14,"t":"2026-10-22T14:30:00Z","v":6841,"vw":23.123532},{"c":23.14,"h":23.2,"l":23.12,"n":261,"o":23.12,"t":"2026-10-22T14:45:00Z","v":30001,"vw":23.144984},{"c":23.39,"h":23.425,"l":23.22,"n":257,"o":23.26,"t":"2026-10-22T15:00:00Z","v":44615,"vw":23.351918},{"c":23.36,"h":23.4,"l":23.32,"n":38,"o":23.35,"t":"2026-10-22T15:15:00Z","v":5540,"vw":23.344706},{"c":23.37,"h":23.37,"l":23.355,"n":24,"o":23.355,"t":"2026-10-22T15:30:00Z","v":2659,"vw":23.36396},{"c":23.365,"h":23.37,"l":23.33,"n":38,"o":23.37,"t":"2026-10-22T15:45:00Z","v":2106,"vw":23.354138},{"c":23.45,"h":23.48,"l":23.33,"n":196,"o":23.36,"t":"2026-10-22T16:00:00Z","v":27853,"vw":23.418789},{"c":23.44,"h":23.47,"l":23.41,"n":78,"o":23.45,"t":"2026-10-22T16:15:00Z","v":10729,"vw":23.447394},{"c":23.45,"h":23.49,"l":23.44,"n":107,"o":23.46,"t":"2026-10-22T16:30:00Z","v":13637,"vw":23.472027},{"c":23.49,"h":23.49,"l":23.44,"n":26,"o":23.45,"t":"2026-10-22T16:45:00Z","v":1314,"vw":23.457547},{"c":23.48,"h":23.575,"l":23.46,"n":204,"o":23.49,"t":"2026-10-22T17:00:00Z","v":30802,"vw":23.513709},{"c":23.51,"h":23.58,"l":23.48,"n":419,"o":23.51,"t":"2026-10-22T17:15:00Z","v":68522,"vw":23.536084},{"c":23.545,"h":23.58,"l":23.49,"n":164,"o":23.52,"t":"2026-10-22T17:30:00Z","v":25594,"vw":23.520625},{"c":23.465,"h":23.55,"l":23.45,"n":66,"o":23.55,"t":"2026-10-22T17:45:00Z","v":8636,"vw":23.5001},{"c":23.52,"h":23.54,"l":23.42,"n":149,"o":23.49,"t":"2026-10-22T18:00:00Z","v":38105,"vw":23.484296},{"c":23.54,"h":23.58,"l":23.52,"n":103,"o":23.52,"t":"2026-10-22T18:15:00Z","v":17132,"vw":23.551528},{"c":23.535,"h":23.56,"l":23.5,"n":149,"o":23.53,"t":"2026-10-22T18:30:00Z","v":27425,"vw":23.541551},{"c":23.505,"h":23.53,"l":23.48,"n":82,"o":23.52,"t":"2026-10-22T18:45:00Z","v":13974,"vw":23.51046},{"c":23.49,"h":23.55,"l":23.47,"n":153,"o":23.5,"t":"2026-10-22T19:00:00Z","v":19749,"vw":23.513041},{"c":23.52,"h":23.52,"l":23.44,"n":91,"o":23.49,"t":"2026-10-22T19:15:00Z","v":9562,"vw":23.493051},{"c":23.495,"h":23.51,"l":23.44,"n":162,"o":23.49,"t":"2026-10-22T19:30:00Z","v":23897,"vw":23.489161},{"c":23.52,"h":23.55,"l":23.43,"n":913,"o":23.495,"t":"2026-10-22T19:45:00Z","v":96016,"vw":23.4885},{"c":23.51,"h":23.51,"l":23.51,"n":7,"o":23.51,"t":"2026-10-22T20:00:00Z","v":24733,"vw":23.51}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.2481714237106785,"strike":34.37028573196117,"iv":1.5066678241614584,"gamma":0.03144698738552654,"theta":-0.054939920098483364,"vega":0.020681708136676077,"rho":0.00361039567573173,"breakevenPct":51.503433244031676},{"delta":0.3,"premium":1.6615340308323845,"strike":32.86714897879133,"iv":1.572571173434277,"gamma":0.03244705213175561,"theta":-0.062137104264997634,"vega":0.022312889255676715,"rho":0.0042116440479853,"breakevenPct":46.8680689477827},{"delta":0.35,"premium":2.0748966379540903,"strike":31.36401222562149,"iv":1.6384745227070958,"gamma":0.03344711687798469,"theta":-0.0693342884315119,"vega":0.023944070374677356,"rho":0.004812892420238871,"breakevenPct":42.23270465153373},{"delta":0.4,"premium":2.45,"strike":29.762247355190574,"iv":1.672136092960455,"gamma":0.03522272378382426,"theta":-0.07480994181186804,"vega":0.025467382931970487,"rho":0.005443198470520192,"breakevenPct":37.015088707743836},{"delta":0.45,"premium":2.45,"strike":27.193507357477557,"iv":1.3896910676816594,"gamma":0.044601943121166554,"theta":-0.0634072698495747,"vega":0.025933124696233503,"rho":0.006358393380993678,"breakevenPct":26.088929636229494},{"delta":0.5,"premium":2.4540336640151916,"strike":24.86554453282695,"iv":1.1271582340947068,"gamma":0.05386360771250435,"theta":-0.052601594631939703,"vega":0.02626463565256206,"rho":0.007271576119166808,"breakevenPct":16.20407569903078},{"delta":0.55,"premium":2.4816470243205644,"strike":23.945099189314515,"iv":0.9810266254975446,"gamma":0.06243807941970111,"theta":-0.04528579905530946,"vega":0.025811470028997054,"rho":0.008172996248568556,"breakevenPct":12.406406693471192},{"delta":0.6,"premium":2.5092603846259376,"strike":23.024653845802085,"iv":0.8348950169003825,"gamma":0.07101255112689785,"theta":-0.03797000347867923,"vega":0.025358304405432054,"rho":0.009074416377970304,"breakevenPct":8.608737687911612},{"delta":0.65,"premium":2.7167535675082335,"strike":22.204994511525793,"iv":0.7520248079034029,"gamma":0.07332755214050493,"theta":-0.03276158068057079,"vega":0.02425038419319429,"rho":0.009840830541931222,"breakevenPct":6.0048833646704605},{"delta":0.7,"premium":3.162692096597146,"strike":21.518935236004392,"iv":0.7530127332601537,"gamma":0.06734511525795829,"theta":-0.030346652030735454,"vega":0.022274533479692646,"rho":0.010428283309842669,"breakevenPct":4.983527573804908},{"delta":0.75,"premium":3.60863062568606,"strike":20.832875960482987,"iv":0.7540006586169045,"gamma":0.06136267837541163,"theta":-0.02793172338090011,"vega":0.020298682766190998,"rho":0.011015736077754114,"breakevenPct":3.962171782939353},{"delta":0.8,"premium":4.054569154774973,"strike":20.14681668496158,"iv":0.7549885839736553,"gamma":0.05538024149286498,"theta":-0.02551679473106476,"vega":0.01832283205268935,"rho":0.01160318884566556,"breakevenPct":2.9408159920737984},{"delta":0.85,"premium":5.760117056856186,"strike":18.35702341137124,"iv":0.9714814381270901,"gamma":0.037867391304347846,"theta":-0.02670869565217391,"vega":0.015336956521739133,"rho":0.011208742360110397,"breakevenPct":2.5824775339320443},{"delta":0.9,"premium":8.549793389334667,"strike":15.510414908842176,"iv":1.3629281885849247,"gamma":0.019923458939259207,"theta":-0.02852744909010835,"vega":0.011559886186117764,"rho":0.009943908129508992,"breakevenPct":2.340316027974661}],"put":[{"delta":0.1,"premium":1.6679808070218918,"strike":13.350020861932727,"iv":2.663054894888391,"gamma":0.010739069101706763,"theta":-0.05869406829457427,"vega":0.0112811607472296,"rho":-0.0031930421691580366,"breakevenPct":50.31033579365872},{"delta":0.15,"premium":1.7605933169477193,"strike":15.257626732209124,"iv":2.4869062251388336,"gamma":0.0255820130208604,"theta":-0.060856733436297106,"vega":0.015270923798497392,"rho":-0.004218665092823101,"breakevenPct":42.59024493721223},{"delta":0.2,"premium":1.4256409507736894,"strike":18.86581206563508,"iv":1.405646020682965,"gamma":0.03865816674224809,"theta":-0.04518877275494228,"vega":0.01846271858101568,"rho":-0.0049036418830995035,"breakevenPct":25.818072671793317},{"delta":0.25,"premium":2.455481128617231,"strike":18.59622572344619,"iv":1.9610022540838727,"gamma":0.026607225661257963,"theta":-0.06705713751217164,"vega":0.02053098512476411,"rho":-0.006623887998417628,"breakevenPct":31.345195258064834},{"delta":0.3,"premium":2.463029029383963,"strike":20.105805876792594,"iv":1.651488621414162,"gamma":0.03545980661204761,"theta":-0.0601518252491509,"vega":0.02233648198293731,"rho":-0.00756676067103387,"breakevenPct":24.956287335565158},{"delta":0.35,"premium":2.470576930150695,"strike":21.615386030139003,"iv":1.341974988744451,"gamma":0.04431238756283726,"theta":-0.05324651298613016,"vega":0.024141978841110506,"rho":-0.008509633343650111,"breakevenPct":18.567379413065478},{"delta":0.4,"premium":2.5135372340425532,"strike":22.77526595744681,"iv":1.1155444680851065,"gamma":0.052748138297872345,"theta":-0.04730617021276596,"vega":0.025299095744680852,"rho":-0.009483239275564622,"breakevenPct":13.816551580585909},{"delta":0.45,"premium":2.606622340425532,"strike":23.440159574468083,"iv":1.0067146808510639,"gamma":0.0605938829787234,"theta":-0.042731702127659574,"vega":0.02553845744680851,"rho":-0.01050034687402209,"breakevenPct":11.38435885137154},{"delta":0.5,"premium":2.6997074468085107,"strike":24.10505319148936,"iv":0.8978848936170213,"gamma":0.06843962765957447,"theta":-0.038157234042553195,"vega":0.025777819148936173,"rho":-0.011517454472479559,"breakevenPct":8.95216612215717},{"delta":0.55,"premium":2.7927925531914894,"strike":24.76994680851064,"iv":0.7890551063829787,"gamma":0.07628537234042554,"theta":-0.0335827659574468,"vega":0.02601718085106383,"rho":-0.012534562070937028,"breakevenPct":6.519973392942797},{"delta":0.6,"premium":3.3060603256846774,"strike":25.605107327905255,"iv":0.7549096225018505,"gamma":0.07518782383419689,"theta":-0.030438823094004443,"vega":0.024913989637305702,"rho":-0.013870517717520566,"breakevenPct":5.150799650274027},{"delta":0.65,"premium":4.041626572908957,"strike":26.530347890451516,"iv":0.7602760177646187,"gamma":0.06935880829015544,"theta":-0.028051702442635086,"vega":0.023100518134715028,"rho":-0.015375160557761017,"breakevenPct":4.344018215471885},{"delta":0.7,"premium":4.777192820133234,"strike":27.455588452997777,"iv":0.7656424130273871,"gamma":0.063529792746114,"theta":-0.025664581791265732,"vega":0.021287046632124357,"rho":-0.016879803398001464,"breakevenPct":3.5372367806697445},{"delta":0.75,"premium":5.512759067357512,"strike":28.38082901554404,"iv":0.7710088082901554,"gamma":0.05770077720207254,"theta":-0.02327746113989637,"vega":0.01947357512953368,"rho":-0.018384446238241918,"breakevenPct":2.730455345867602},{"delta":0.8,"premium":6.248325314581791,"strike":29.306069578090305,"iv":0.7763752035529238,"gamma":0.05187176165803108,"theta":-0.020890340488527014,"vega":0.017660103626943,"rho":-0.019889089078482372,"breakevenPct":1.92367391106546},{"delta":0.85,"premium":8.394702017537425,"strike":31.61081011872467,"iv":0.8750564905258322,"gamma":0.04148135317890489,"theta":-0.01977327780348828,"vega":0.015394700312667582,"rho":-0.022502009153619027,"breakevenPct":1.250071879254595}]},"raw":{"call":[{"delta":0.25,"premium":1.2481714237106785,"strike":34.37028573196117,"iv":1.5066678241614584,"gamma":0.03144698738552654,"theta":-0.054939920098483364,"vega":0.020681708136676077,"rho":0.00361039567573173,"breakevenPct":51.503433244031676},{"delta":0.3,"premium":1.6615340308323845,"strike":32.86714897879133,"iv":1.572571173434277,"gamma":0.03244705213175561,"theta":-0.062137104264997634,"vega":0.022312889255676715,"rho":0.0042116440479853,"breakevenPct":46.8680689477827},{"delta":0.35,"premium":2.0748966379540903,"strike":31.36401222562149,"iv":1.6384745227070958,"gamma":0.03344711687798469,"theta":-0.0693342884315119,"vega":0.023944070374677356,"rho":0.004812892420238871,"breakevenPct":42.23270465153373},{"delta":0.4,"premium":2.45,"strike":29.762247355190574,"iv":1.672136092960455,"gamma":0.03522272378382426,"theta":-0.07480994181186804,"vega":0.025467382931970487,"rho":0.005443198470520192,"breakevenPct":37.015088707743836},{"delta":0.45,"premium":2.45,"strike":27.193507357477557,"iv":1.3896910676816594,"gamma":0.044601943121166554,"theta":-0.0634072698495747,"vega":0.025933124696233503,"rho":0.006358393380993678,"breakevenPct":26.088929636229494},{"delta":0.5,"premium":2.4540336640151916,"strike":24.86554453282695,"iv":1.1271582340947068,"gamma":0.05386360771250435,"theta":-0.052601594631939703,"vega":0.02626463565256206,"rho":0.007271576119166808,"breakevenPct":16.20407569903078},{"delta":0.55,"premium":2.4816470243205644,"strike":23.945099189314515,"iv":0.9810266254975446,"gamma":0.06243807941970111,"theta":-0.04528579905530946,"vega":0.025811470028997054,"rho":0.008172996248568556,"breakevenPct":12.406406693471192},{"delta":0.6,"premium":2.5092603846259376,"strike":23.024653845802085,"iv":0.8348950169003825,"gamma":0.07101255112689785,"theta":-0.03797000347867923,"vega":0.025358304405432054,"rho":0.009074416377970304,"breakevenPct":8.608737687911612},{"delta":0.65,"premium":2.7167535675082335,"strike":22.204994511525793,"iv":0.7520248079034029,"gamma":0.07332755214050493,"theta":-0.03276158068057079,"vega":0.02425038419319429,"rho":0.009840830541931222,"breakevenPct":6.0048833646704605},{"delta":0.7,"premium":3.162692096597146,"strike":21.518935236004392,"iv":0.7530127332601537,"gamma":0.06734511525795829,"theta":-0.030346652030735454,"vega":0.022274533479692646,"rho":0.010428283309842669,"breakevenPct":4.983527573804908},{"delta":0.75,"premium":3.60863062568606,"strike":20.832875960482987,"iv":0.7540006586169045,"gamma":0.06136267837541163,"theta":-0.02793172338090011,"vega":0.020298682766190998,"rho":0.011015736077754114,"breakevenPct":3.962171782939353},{"delta":0.8,"premium":4.054569154774973,"strike":20.14681668496158,"iv":0.7549885839736553,"gamma":0.05538024149286498,"theta":-0.02551679473106476,"vega":0.01832283205268935,"rho":0.01160318884566556,"breakevenPct":2.9408159920737984},{"delta":0.85,"premium":5.760117056856186,"strike":18.35702341137124,"iv":0.9714814381270901,"gamma":0.037867391304347846,"theta":-0.02670869565217391,"vega":0.015336956521739133,"rho":0.011208742360110397,"breakevenPct":2.5824775339320443},{"delta":0.9,"premium":8.549793389334667,"strike":15.510414908842176,"iv":1.3629281885849247,"gamma":0.019923458939259207,"theta":-0.02852744909010835,"vega":0.011559886186117764,"rho":0.009943908129508992,"breakevenPct":2.340316027974661}],"put":[{"delta":0.1,"premium":1.6679808070218918,"strike":13.350020861932727,"iv":2.663054894888391,"gamma":0.010739069101706763,"theta":-0.05869406829457427,"vega":0.0112811607472296,"rho":-0.0031930421691580366,"breakevenPct":50.31033579365872},{"delta":0.15,"premium":1.7605933169477193,"strike":15.257626732209124,"iv":2.4869062251388336,"gamma":0.0255820130208604,"theta":-0.060856733436297106,"vega":0.015270923798497392,"rho":-0.004218665092823101,"breakevenPct":42.59024493721223},{"delta":0.2,"premium":1.4256409507736894,"strike":18.86581206563508,"iv":1.405646020682965,"gamma":0.03865816674224809,"theta":-0.04518877275494228,"vega":0.01846271858101568,"rho":-0.0049036418830995035,"breakevenPct":25.818072671793317},{"delta":0.25,"premium":2.455481128617231,"strike":18.59622572344619,"iv":1.9610022540838727,"gamma":0.026607225661257963,"theta":-0.06705713751217164,"vega":0.02053098512476411,"rho":-0.006623887998417628,"breakevenPct":31.345195258064834},{"delta":0.3,"premium":2.463029029383963,"strike":20.105805876792594,"iv":1.651488621414162,"gamma":0.03545980661204761,"theta":-0.0601518252491509,"vega":0.02233648198293731,"rho":-0.00756676067103387,"breakevenPct":24.956287335565158},{"delta":0.35,"premium":2.470576930150695,"strike":21.615386030139003,"iv":1.341974988744451,"gamma":0.04431238756283726,"theta":-0.05324651298613016,"vega":0.024141978841110506,"rho":-0.008509633343650111,"breakevenPct":18.567379413065478},{"delta":0.4,"premium":2.5135372340425532,"strike":22.77526595744681,"iv":1.1155444680851065,"gamma":0.052748138297872345,"theta":-0.04730617021276596,"vega":0.025299095744680852,"rho":-0.009483239275564622,"breakevenPct":13.816551580585909},{"delta":0.45,"premium":2.606622340425532,"strike":23.440159574468083,"iv":1.0067146808510639,"gamma":0.0605938829787234,"theta":-0.042731702127659574,"vega":0.02553845744680851,"rho":-0.01050034687402209,"breakevenPct":11.38435885137154},{"delta":0.5,"premium":2.6997074468085107,"strike":24.10505319148936,"iv":0.8978848936170213,"gamma":0.06843962765957447,"theta":-0.038157234042553195,"vega":0.025777819148936173,"rho":-0.011517454472479559,"breakevenPct":8.95216612215717},{"delta":0.55,"premium":2.7927925531914894,"strike":24.76994680851064,"iv":0.7890551063829787,"gamma":0.07628537234042554,"theta":-0.0335827659574468,"vega":0.02601718085106383,"rho":-0.012534562070937028,"breakevenPct":6.519973392942797},{"delta":0.6,"premium":3.3060603256846774,"strike":25.605107327905255,"iv":0.7549096225018505,"gamma":0.07518782383419689,"theta":-0.030438823094004443,"vega":0.024913989637305702,"rho":-0.013870517717520566,"breakevenPct":5.150799650274027},{"delta":0.65,"premium":4.041626572908957,"strike":26.530347890451516,"iv":0.7602760177646187,"gamma":0.06935880829015544,"theta":-0.028051702442635086,"vega":0.023100518134715028,"rho":-0.015375160557761017,"breakevenPct":4.344018215471885},{"delta":0.7,"premium":4.777192820133234,"strike":27.455588452997777,"iv":0.7656424130273871,"gamma":0.063529792746114,"theta":-0.025664581791265732,"vega":0.021287046632124357,"rho":-0.016879803398001464,"breakevenPct":3.5372367806697445},{"delta":0.75,"premium":5.512759067357512,"strike":28.38082901554404,"iv":0.7710088082901554,"gamma":0.05770077720207254,"theta":-0.02327746113989637,"vega":0.01947357512953368,"rho":-0.018384446238241918,"breakevenPct":2.730455345867602},{"delta":0.8,"premium":6.248325314581791,"strike":29.306069578090305,"iv":0.7763752035529238,"gamma":0.05187176165803108,"theta":-0.020890340488527014,"vega":0.017660103626943,"rho":-0.019889089078482372,"breakevenPct":1.92367391106546},{"delta":0.85,"premium":8.394702017537425,"strike":31.61081011872467,"iv":0.8750564905258322,"gamma":0.04148135317890489,"theta":-0.01977327780348828,"vega":0.015394700312667582,"rho":-0.022502009153619027,"breakevenPct":1.250071879254595}]}},"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"}}