{"symbol":"KHC","url":"https://intraalpha.com/companies/KHC","capturedAt":"2026-10-15T20:34:52.663Z","state":"ready","quote":{"symbol":"KHC","last_price":23.2537,"prev_close":22.7,"regular_close":23.28,"change":0.5537,"change_pct":2.4392,"regular_change":0.58,"regular_change_pct":2.5551,"extended_change":-0.0263,"extended_change_pct":-0.113,"bid":23.11,"ask":23.28,"bid_size":100,"ask_size":100,"volume":16062493,"vwap":23.322851,"open":23.22,"high":23.635,"low":23.14,"close":23.28,"trade_count":84192,"last_trade_at":"2026-10-15T20:28:06.81746846Z","last_quote_at":"2026-10-15T20:08:42.05840553Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:51.217118259-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"KHC","fetched_at":"2026-10-15T20:34:51.540497+00:00","name":"The Kraft Heinz Company","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"The Kraft Heinz Company (KHC), commonly known as Kraft Heinz, is an American food company formed by the merger of Kraft Foods and Heinz, co-headquartered in Chicago, Illinois, and Pittsburgh, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":26598027000,"ebitda":5493000000,"pe_ratio":null,"peg_ratio":0.994,"book_value":30.36,"dividend_per_share":1.6,"dividend_yield":0.0713,"eps":-2.87,"revenue_ttm":24900000000,"gross_profit_ttm":8341000000,"profit_margin":-0.136,"operating_margin_ttm":0.155,"return_on_assets_ttm":0.0363,"return_on_equity_ttm":-0.0876,"quarterly_earnings_growth":0.136,"quarterly_revenue_growth":-0.014,"analyst_target_price":24.97,"analyst_number":1,"beta":0.111,"fifty_two_week_high":27.65,"fifty_two_week_low":20.34,"fifty_day_ma":24.39,"two_hundred_day_ma":23.87,"shares_outstanding":1185824000,"forward_pe":11.15,"price_to_sales":1.068,"price_to_book":0.783,"ev_to_revenue":1.788,"ev_to_ebitda":13.07},"bars":[{"c":22.03,"h":22.11,"l":22,"n":51,"o":22.01,"t":"2026-10-08T08:00:00Z","v":3997,"vw":22.065336},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-10-08T08:15:00Z","v":100,"vw":22.02},{"c":22.06,"h":22.06,"l":22.06,"n":6,"o":22.06,"t":"2026-10-08T11:00:00Z","v":1215,"vw":22.06},{"c":22.07,"h":22.07,"l":22.045,"n":3,"o":22.045,"t":"2026-10-08T11:15:00Z","v":2530,"vw":22.059828},{"c":22.1,"h":22.1,"l":22.08,"n":5,"o":22.08,"t":"2026-10-08T11:20:00Z","v":467,"vw":22.09361},{"c":22.1,"h":22.1,"l":22.1,"n":11,"o":22.1,"t":"2026-10-08T11:35:00Z","v":2187,"vw":22.1},{"c":22.1,"h":22.1,"l":22.1,"n":3,"o":22.1,"t":"2026-10-08T11:40:00Z","v":102,"vw":22.1},{"c":22.1088,"h":22.1088,"l":22.1,"n":8,"o":22.1,"t":"2026-10-08T12:00:00Z","v":2770,"vw":22.10033},{"c":22.12,"h":22.12,"l":22.12,"n":2,"o":22.12,"t":"2026-10-08T12:05:00Z","v":251,"vw":22.12},{"c":22.11,"h":22.1853,"l":22.11,"n":10,"o":22.1853,"t":"2026-10-08T12:10:00Z","v":576,"vw":22.123716},{"c":22.135,"h":22.135,"l":22.135,"n":6,"o":22.135,"t":"2026-10-08T12:25:00Z","v":1001,"vw":22.135},{"c":22.135,"h":22.135,"l":22.135,"n":2,"o":22.135,"t":"2026-10-08T12:30:00Z","v":110,"vw":22.135},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-08T12:40:00Z","v":1150,"vw":22.1},{"c":22.135,"h":22.135,"l":22.135,"n":1,"o":22.135,"t":"2026-10-08T12:45:00Z","v":500,"vw":22.135},{"c":22.19,"h":22.19,"l":22.165,"n":4,"o":22.165,"t":"2026-10-08T13:00:00Z","v":619,"vw":22.169401},{"c":22.1,"h":22.15,"l":22.1,"n":10,"o":22.15,"t":"2026-10-08T13:15:00Z","v":2862,"vw":22.13549},{"c":22.06,"h":22.06,"l":22.04,"n":7,"o":22.04,"t":"2026-10-08T13:25:00Z","v":667,"vw":22.053333},{"c":22.095,"h":22.17,"l":22.07,"n":896,"o":22.09,"t":"2026-10-08T13:30:00Z","v":219465,"vw":22.10553},{"c":22.15,"h":22.15,"l":22.03,"n":870,"o":22.09,"t":"2026-10-08T13:35:00Z","v":115926,"vw":22.084637},{"c":22.16,"h":22.22,"l":22.125,"n":747,"o":22.1533,"t":"2026-10-08T13:40:00Z","v":97164,"vw":22.166456},{"c":22.145,"h":22.22,"l":22.115,"n":755,"o":22.17,"t":"2026-10-08T13:45:00Z","v":80534,"vw":22.163481},{"c":22.17,"h":22.17,"l":22.115,"n":692,"o":22.14,"t":"2026-10-08T13:50:00Z","v":81742,"vw":22.145157},{"c":22.19,"h":22.2,"l":22.1501,"n":621,"o":22.1501,"t":"2026-10-08T13:55:00Z","v":65308,"vw":22.180281},{"c":22.195,"h":22.235,"l":22.17,"n":763,"o":22.195,"t":"2026-10-08T14:00:00Z","v":190399,"vw":22.193664},{"c":22.215,"h":22.26,"l":22.175,"n":942,"o":22.195,"t":"2026-10-08T14:05:00Z","v":156637,"vw":22.236389},{"c":22.205,"h":22.23,"l":22.19,"n":515,"o":22.22,"t":"2026-10-08T14:10:00Z","v":48143,"vw":22.21265},{"c":22.175,"h":22.215,"l":22.14,"n":574,"o":22.205,"t":"2026-10-08T14:15:00Z","v":72159,"vw":22.167913},{"c":22.165,"h":22.21,"l":22.165,"n":512,"o":22.175,"t":"2026-10-08T14:20:00Z","v":71053,"vw":22.184763},{"c":22.165,"h":22.1865,"l":22.1401,"n":578,"o":22.165,"t":"2026-10-08T14:25:00Z","v":57127,"vw":22.160191},{"c":22.215,"h":22.2399,"l":22.165,"n":591,"o":22.165,"t":"2026-10-08T14:30:00Z","v":69767,"vw":22.210584},{"c":22.23,"h":22.27,"l":22.21,"n":890,"o":22.215,"t":"2026-10-08T14:35:00Z","v":120431,"vw":22.246841},{"c":22.2,"h":22.255,"l":22.2,"n":534,"o":22.2351,"t":"2026-10-08T14:40:00Z","v":79403,"vw":22.226325},{"c":22.205,"h":22.219,"l":22.19,"n":611,"o":22.2055,"t":"2026-10-08T14:45:00Z","v":59676,"vw":22.206831},{"c":22.175,"h":22.22,"l":22.165,"n":744,"o":22.21,"t":"2026-10-08T14:50:00Z","v":127934,"vw":22.184967},{"c":22.215,"h":22.22,"l":22.175,"n":630,"o":22.175,"t":"2026-10-08T14:55:00Z","v":78824,"vw":22.196001},{"c":22.2383,"h":22.245,"l":22.205,"n":691,"o":22.215,"t":"2026-10-08T15:00:00Z","v":73582,"vw":22.223184},{"c":22.175,"h":22.24,"l":22.17,"n":805,"o":22.235,"t":"2026-10-08T15:05:00Z","v":165531,"vw":22.197885},{"c":22.165,"h":22.195,"l":22.15,"n":1418,"o":22.175,"t":"2026-10-08T15:10:00Z","v":648922,"vw":22.167617},{"c":22.1555,"h":22.185,"l":22.1501,"n":924,"o":22.165,"t":"2026-10-08T15:15:00Z","v":309385,"vw":22.166543},{"c":22.125,"h":22.1576,"l":22.12,"n":690,"o":22.155,"t":"2026-10-08T15:20:00Z","v":218838,"vw":22.143754},{"c":22.05,"h":22.125,"l":22.035,"n":1364,"o":22.12,"t":"2026-10-08T15:25:00Z","v":483668,"vw":22.068974},{"c":22.065,"h":22.08,"l":22.0401,"n":817,"o":22.045,"t":"2026-10-08T15:30:00Z","v":342405,"vw":22.06194},{"c":22.105,"h":22.11,"l":22.06,"n":678,"o":22.07,"t":"2026-10-08T15:35:00Z","v":255236,"vw":22.09069},{"c":22.105,"h":22.115,"l":22.0949,"n":523,"o":22.105,"t":"2026-10-08T15:40:00Z","v":97125,"vw":22.106536},{"c":22.045,"h":22.11,"l":22.02,"n":1512,"o":22.105,"t":"2026-10-08T15:45:00Z","v":606741,"vw":22.063176},{"c":22.06,"h":22.06,"l":22.02,"n":986,"o":22.045,"t":"2026-10-08T15:50:00Z","v":345563,"vw":22.033973},{"c":22.05,"h":22.09,"l":22.035,"n":1023,"o":22.0699,"t":"2026-10-08T15:55:00Z","v":376703,"vw":22.056849},{"c":22.045,"h":22.075,"l":22.04,"n":1324,"o":22.045,"t":"2026-10-08T16:00:00Z","v":596369,"vw":22.054101},{"c":22.0499,"h":22.065,"l":22.02,"n":1098,"o":22.045,"t":"2026-10-08T16:05:00Z","v":886053,"vw":22.034432},{"c":22.0151,"h":22.075,"l":22.01,"n":992,"o":22.045,"t":"2026-10-08T16:10:00Z","v":319539,"vw":22.043031},{"c":22.05,"h":22.135,"l":21.995,"n":2230,"o":22.015,"t":"2026-10-08T16:15:00Z","v":528242,"vw":22.048835},{"c":22.075,"h":22.0994,"l":22.035,"n":936,"o":22.045,"t":"2026-10-08T16:20:00Z","v":234917,"vw":22.074419},{"c":22.0434,"h":22.08,"l":22.035,"n":702,"o":22.0751,"t":"2026-10-08T16:25:00Z","v":135580,"vw":22.054386},{"c":22.0266,"h":22.05,"l":22.015,"n":769,"o":22.045,"t":"2026-10-08T16:30:00Z","v":264783,"vw":22.0332},{"c":22.065,"h":22.065,"l":22.03,"n":567,"o":22.03,"t":"2026-10-08T16:35:00Z","v":173761,"vw":22.045073},{"c":22.095,"h":22.105,"l":22.06,"n":813,"o":22.065,"t":"2026-10-08T16:40:00Z","v":383624,"vw":22.080546},{"c":22.15,"h":22.16,"l":22.09,"n":896,"o":22.095,"t":"2026-10-08T16:45:00Z","v":414227,"vw":22.110533},{"c":22.285,"h":22.29,"l":22.15,"n":1216,"o":22.15,"t":"2026-10-08T16:50:00Z","v":414337,"vw":22.208723},{"c":22.285,"h":22.315,"l":22.24,"n":4723,"o":22.29,"t":"2026-10-08T16:55:00Z","v":1997905,"vw":22.274571},{"c":22.26,"h":22.31,"l":22.23,"n":1570,"o":22.29,"t":"2026-10-08T17:00:00Z","v":514755,"vw":22.272585},{"c":22.31,"h":22.3262,"l":22.26,"n":883,"o":22.265,"t":"2026-10-08T17:05:00Z","v":215423,"vw":22.30209},{"c":22.295,"h":22.345,"l":22.29,"n":1128,"o":22.31,"t":"2026-10-08T17:10:00Z","v":472882,"vw":22.317395},{"c":22.32,"h":22.36,"l":22.295,"n":973,"o":22.295,"t":"2026-10-08T17:15:00Z","v":167660,"vw":22.328237},{"c":22.36,"h":22.39,"l":22.315,"n":992,"o":22.315,"t":"2026-10-08T17:20:00Z","v":343955,"vw":22.361785},{"c":22.375,"h":22.39,"l":22.345,"n":750,"o":22.365,"t":"2026-10-08T17:25:00Z","v":337003,"vw":22.369315},{"c":22.35,"h":22.375,"l":22.34,"n":696,"o":22.375,"t":"2026-10-08T17:30:00Z","v":237608,"vw":22.363171},{"c":22.3946,"h":22.425,"l":22.35,"n":1150,"o":22.35,"t":"2026-10-08T17:35:00Z","v":425167,"vw":22.409834},{"c":22.445,"h":22.4471,"l":22.4,"n":766,"o":22.4,"t":"2026-10-08T17:40:00Z","v":330076,"vw":22.423996},{"c":22.475,"h":22.4794,"l":22.435,"n":1056,"o":22.445,"t":"2026-10-08T17:45:00Z","v":346437,"vw":22.461298},{"c":22.465,"h":22.5,"l":22.455,"n":1111,"o":22.475,"t":"2026-10-08T17:50:00Z","v":353404,"vw":22.479036},{"c":22.525,"h":22.53,"l":22.46,"n":929,"o":22.47,"t":"2026-10-08T17:55:00Z","v":273605,"vw":22.502756},{"c":22.525,"h":22.55,"l":22.505,"n":1030,"o":22.525,"t":"2026-10-08T18:00:00Z","v":341869,"vw":22.526267},{"c":22.5501,"h":22.59,"l":22.515,"n":1206,"o":22.525,"t":"2026-10-08T18:05:00Z","v":438943,"vw":22.559112},{"c":22.49,"h":22.56,"l":22.49,"n":688,"o":22.555,"t":"2026-10-08T18:10:00Z","v":286093,"vw":22.526107},{"c":22.39,"h":22.495,"l":22.38,"n":1311,"o":22.49,"t":"2026-10-08T18:15:00Z","v":358859,"vw":22.448559},{"c":22.415,"h":22.42,"l":22.37,"n":729,"o":22.39,"t":"2026-10-08T18:20:00Z","v":127564,"vw":22.388664},{"c":22.365,"h":22.42,"l":22.36,"n":832,"o":22.415,"t":"2026-10-08T18:25:00Z","v":88689,"vw":22.391583},{"c":22.3999,"h":22.405,"l":22.365,"n":901,"o":22.365,"t":"2026-10-08T18:30:00Z","v":180818,"vw":22.386787},{"c":22.445,"h":22.45,"l":22.4,"n":729,"o":22.4,"t":"2026-10-08T18:35:00Z","v":184953,"vw":22.422886},{"c":22.455,"h":22.475,"l":22.4401,"n":705,"o":22.45,"t":"2026-10-08T18:40:00Z","v":183696,"vw":22.46001},{"c":22.4557,"h":22.49,"l":22.4506,"n":757,"o":22.455,"t":"2026-10-08T18:45:00Z","v":245237,"vw":22.472275},{"c":22.415,"h":22.465,"l":22.4101,"n":700,"o":22.455,"t":"2026-10-08T18:50:00Z","v":157602,"vw":22.437651},{"c":22.445,"h":22.46,"l":22.41,"n":879,"o":22.41,"t":"2026-10-08T18:55:00Z","v":201357,"vw":22.443086},{"c":22.4701,"h":22.48,"l":22.445,"n":865,"o":22.445,"t":"2026-10-08T19:00:00Z","v":294208,"vw":22.461753},{"c":22.495,"h":22.505,"l":22.47,"n":714,"o":22.475,"t":"2026-10-08T19:05:00Z","v":241363,"vw":22.488548},{"c":22.505,"h":22.51,"l":22.49,"n":715,"o":22.495,"t":"2026-10-08T19:10:00Z","v":169866,"vw":22.501475},{"c":22.49,"h":22.52,"l":22.48,"n":959,"o":22.505,"t":"2026-10-08T19:15:00Z","v":219640,"vw":22.495674},{"c":22.45,"h":22.505,"l":22.45,"n":1161,"o":22.49,"t":"2026-10-08T19:20:00Z","v":306289,"vw":22.474989},{"c":22.435,"h":22.47,"l":22.43,"n":1223,"o":22.45,"t":"2026-10-08T19:25:00Z","v":243759,"vw":22.452684},{"c":22.505,"h":22.52,"l":22.44,"n":1551,"o":22.44,"t":"2026-10-08T19:30:00Z","v":341707,"vw":22.494611},{"c":22.53,"h":22.555,"l":22.49,"n":1488,"o":22.505,"t":"2026-10-08T19:35:00Z","v":454306,"vw":22.518269},{"c":22.4599,"h":22.555,"l":22.44,"n":1295,"o":22.53,"t":"2026-10-08T19:40:00Z","v":318744,"vw":22.498835},{"c":22.495,"h":22.5,"l":22.46,"n":1338,"o":22.46,"t":"2026-10-08T19:45:00Z","v":392514,"vw":22.485299},{"c":22.535,"h":22.54,"l":22.5,"n":1883,"o":22.5,"t":"2026-10-08T19:50:00Z","v":416506,"vw":22.521139},{"c":22.48,"h":22.54,"l":22.445,"n":5587,"o":22.53,"t":"2026-10-08T19:55:00Z","v":1109692,"vw":22.48353},{"c":22.5,"h":22.51,"l":22.47,"n":92,"o":22.47,"t":"2026-10-08T20:00:00Z","v":7873211,"vw":22.48},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-10-08T20:40:00Z","v":655,"vw":22.55},{"c":22.51,"h":22.51,"l":22.51,"n":5,"o":22.51,"t":"2026-10-08T20:45:00Z","v":849,"vw":22.51},{"c":22.49,"h":22.54,"l":22.49,"n":4,"o":22.54,"t":"2026-10-08T20:50:00Z","v":491,"vw":22.500417},{"c":22.5365,"h":22.5365,"l":22.5365,"n":1,"o":22.5365,"t":"2026-10-08T20:55:00Z","v":250,"vw":22.5365},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-10-08T21:05:00Z","v":150,"vw":22.49},{"c":22.4977,"h":22.4977,"l":22.4977,"n":1,"o":22.4977,"t":"2026-10-08T21:15:00Z","v":500,"vw":22.4977},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-08T21:30:00Z","v":2220,"vw":22.53},{"c":22.51,"h":22.51,"l":22.51,"n":2,"o":22.51,"t":"2026-10-08T21:50:00Z","v":227,"vw":22.51},{"c":22.5039,"h":22.5039,"l":22.5039,"n":1,"o":22.5039,"t":"2026-10-08T22:00:00Z","v":3000,"vw":22.5039},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-08T22:40:00Z","v":104,"vw":22.51},{"c":22.5787,"h":22.5787,"l":22.5787,"n":1,"o":22.5787,"t":"2026-10-08T22:45:00Z","v":4500,"vw":22.5787},{"c":22.5124,"h":22.5124,"l":22.5124,"n":1,"o":22.5124,"t":"2026-10-08T23:00:00Z","v":4500,"vw":22.5124},{"c":22.53,"h":22.53,"l":22.53,"n":2,"o":22.53,"t":"2026-10-08T23:35:00Z","v":275,"vw":22.53},{"c":22.51,"h":22.51,"l":22.51,"n":2,"o":22.51,"t":"2026-10-08T23:55:00Z","v":1005,"vw":22.51},{"c":22.51,"h":22.51,"l":22.46,"n":28,"o":22.49,"t":"2026-10-09T08:00:00Z","v":2009,"vw":22.493715},{"c":22.46,"h":22.5,"l":22.46,"n":3,"o":22.5,"t":"2026-10-09T08:20:00Z","v":661,"vw":22.490303},{"c":22.46,"h":22.46,"l":22.46,"n":2,"o":22.46,"t":"2026-10-09T08:30:00Z","v":827,"vw":22.46},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-10-09T08:40:00Z","v":667,"vw":22.46},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-09T09:05:00Z","v":225,"vw":22.44},{"c":22.5,"h":22.5,"l":22.48,"n":8,"o":22.48,"t":"2026-10-09T09:40:00Z","v":2010,"vw":22.492264},{"c":22.44,"h":22.44,"l":22.44,"n":3,"o":22.44,"t":"2026-10-09T09:50:00Z","v":309,"vw":22.44},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-09T10:50:00Z","v":100,"vw":22.44},{"c":22.44,"h":22.44,"l":22.44,"n":2,"o":22.44,"t":"2026-10-09T10:55:00Z","v":2900,"vw":22.44},{"c":22.4261,"h":22.4261,"l":22.4261,"n":5,"o":22.4261,"t":"2026-10-09T11:00:00Z","v":867,"vw":22.4261},{"c":22.44,"h":22.44,"l":22.44,"n":5,"o":22.44,"t":"2026-10-09T11:20:00Z","v":500,"vw":22.44},{"c":22.44,"h":22.44,"l":22.44,"n":6,"o":22.44,"t":"2026-10-09T11:25:00Z","v":712,"vw":22.44},{"c":22.4399,"h":22.44,"l":22.4399,"n":13,"o":22.44,"t":"2026-10-09T11:30:00Z","v":927,"vw":22.439971},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-09T12:05:00Z","v":105,"vw":22.44},{"c":22.44,"h":22.44,"l":22.44,"n":2,"o":22.44,"t":"2026-10-09T12:15:00Z","v":200,"vw":22.44},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-09T12:20:00Z","v":100,"vw":22.44},{"c":22.4385,"h":22.4385,"l":22.4385,"n":2,"o":22.4385,"t":"2026-10-09T12:50:00Z","v":2532,"vw":22.4385},{"c":22.4,"h":22.43,"l":22.4,"n":29,"o":22.43,"t":"2026-10-09T13:00:00Z","v":2028,"vw":22.423056},{"c":22.37,"h":22.37,"l":22.37,"n":4,"o":22.37,"t":"2026-10-09T13:05:00Z","v":371,"vw":22.37},{"c":22.36,"h":22.39,"l":22.36,"n":13,"o":22.37,"t":"2026-10-09T13:10:00Z","v":5149,"vw":22.377857},{"c":22.4,"h":22.4,"l":22.37,"n":6,"o":22.37,"t":"2026-10-09T13:20:00Z","v":1013,"vw":22.396395},{"c":22.44,"h":22.44,"l":22.43,"n":44,"o":22.43,"t":"2026-10-09T13:25:00Z","v":4126,"vw":22.439218},{"c":22.175,"h":22.44,"l":22.17,"n":1238,"o":22.35,"t":"2026-10-09T13:30:00Z","v":315506,"vw":22.319641},{"c":22.155,"h":22.305,"l":22.155,"n":1219,"o":22.1601,"t":"2026-10-09T13:35:00Z","v":379628,"vw":22.2424},{"c":22.2,"h":22.25,"l":22.145,"n":1589,"o":22.15,"t":"2026-10-09T13:40:00Z","v":257976,"vw":22.193049},{"c":22.18,"h":22.2577,"l":22.14,"n":1281,"o":22.205,"t":"2026-10-09T13:45:00Z","v":188774,"vw":22.185039},{"c":22.085,"h":22.185,"l":22.065,"n":1199,"o":22.175,"t":"2026-10-09T13:50:00Z","v":182888,"vw":22.126592},{"c":22.0799,"h":22.115,"l":22.04,"n":786,"o":22.095,"t":"2026-10-09T13:55:00Z","v":104577,"vw":22.084528},{"c":21.925,"h":22.08,"l":21.925,"n":1439,"o":22.07,"t":"2026-10-09T14:00:00Z","v":271367,"vw":22.005298},{"c":21.94,"h":21.965,"l":21.905,"n":1285,"o":21.925,"t":"2026-10-09T14:05:00Z","v":255790,"vw":21.93318},{"c":21.935,"h":21.965,"l":21.92,"n":981,"o":21.95,"t":"2026-10-09T14:10:00Z","v":130444,"vw":21.938004},{"c":21.915,"h":21.95,"l":21.905,"n":1019,"o":21.94,"t":"2026-10-09T14:15:00Z","v":152976,"vw":21.929596},{"c":21.96,"h":22,"l":21.9,"n":998,"o":21.915,"t":"2026-10-09T14:20:00Z","v":146074,"vw":21.943975},{"c":21.9527,"h":21.9799,"l":21.94,"n":910,"o":21.96,"t":"2026-10-09T14:25:00Z","v":100509,"vw":21.954736},{"c":21.915,"h":21.96,"l":21.91,"n":1020,"o":21.955,"t":"2026-10-09T14:30:00Z","v":128838,"vw":21.932136},{"c":21.945,"h":21.97,"l":21.915,"n":751,"o":21.92,"t":"2026-10-09T14:35:00Z","v":84201,"vw":21.941097},{"c":21.985,"h":21.9999,"l":21.945,"n":911,"o":21.945,"t":"2026-10-09T14:40:00Z","v":97100,"vw":21.974391},{"c":22.01,"h":22.025,"l":21.98,"n":844,"o":21.985,"t":"2026-10-09T14:45:00Z","v":170649,"vw":22.007124},{"c":21.96,"h":22.01,"l":21.9399,"n":962,"o":22.005,"t":"2026-10-09T14:50:00Z","v":109766,"vw":21.972659},{"c":21.955,"h":21.97,"l":21.93,"n":824,"o":21.955,"t":"2026-10-09T14:55:00Z","v":80337,"vw":21.954152},{"c":21.97,"h":21.975,"l":21.945,"n":711,"o":21.955,"t":"2026-10-09T15:00:00Z","v":95007,"vw":21.960694},{"c":21.965,"h":21.97,"l":21.93,"n":765,"o":21.965,"t":"2026-10-09T15:05:00Z","v":87393,"vw":21.949737},{"c":22.0584,"h":22.0584,"l":21.965,"n":922,"o":21.97,"t":"2026-10-09T15:10:00Z","v":222484,"vw":22.020844},{"c":22.08,"h":22.08,"l":22.05,"n":805,"o":22.06,"t":"2026-10-09T15:15:00Z","v":139772,"vw":22.06497},{"c":22.045,"h":22.1,"l":22.0439,"n":1090,"o":22.08,"t":"2026-10-09T15:20:00Z","v":210510,"vw":22.074805},{"c":22.035,"h":22.075,"l":22.03,"n":719,"o":22.05,"t":"2026-10-09T15:25:00Z","v":134679,"vw":22.055081},{"c":22.03,"h":22.04,"l":22.01,"n":800,"o":22.035,"t":"2026-10-09T15:30:00Z","v":139371,"vw":22.025093},{"c":22.01,"h":22.035,"l":21.985,"n":985,"o":22.025,"t":"2026-10-09T15:35:00Z","v":229223,"vw":22.008867},{"c":22.0101,"h":22.02,"l":21.985,"n":600,"o":22.005,"t":"2026-10-09T15:40:00Z","v":213249,"vw":22.004186},{"c":22.015,"h":22.03,"l":21.995,"n":657,"o":22.0171,"t":"2026-10-09T15:45:00Z","v":247907,"vw":22.012788},{"c":22.015,"h":22.04,"l":22.005,"n":642,"o":22.02,"t":"2026-10-09T15:50:00Z","v":168595,"vw":22.023755},{"c":22.0599,"h":22.065,"l":22.01,"n":622,"o":22.015,"t":"2026-10-09T15:55:00Z","v":139542,"vw":22.043567},{"c":22.075,"h":22.0751,"l":22.0399,"n":719,"o":22.065,"t":"2026-10-09T16:00:00Z","v":195464,"vw":22.058506},{"c":22.04,"h":22.085,"l":22.03,"n":597,"o":22.08,"t":"2026-10-09T16:05:00Z","v":214778,"vw":22.053551},{"c":22.09,"h":22.095,"l":22.04,"n":668,"o":22.045,"t":"2026-10-09T16:10:00Z","v":129598,"vw":22.062998},{"c":22.08,"h":22.1,"l":22.065,"n":575,"o":22.09,"t":"2026-10-09T16:15:00Z","v":157969,"vw":22.079222},{"c":22.06,"h":22.085,"l":22.06,"n":595,"o":22.08,"t":"2026-10-09T16:20:00Z","v":113486,"vw":22.070086},{"c":22.075,"h":22.075,"l":22.05,"n":615,"o":22.065,"t":"2026-10-09T16:25:00Z","v":148582,"vw":22.06295},{"c":22.095,"h":22.0999,"l":22.07,"n":527,"o":22.0799,"t":"2026-10-09T16:30:00Z","v":104918,"vw":22.082323},{"c":22.145,"h":22.15,"l":22.095,"n":577,"o":22.095,"t":"2026-10-09T16:35:00Z","v":108623,"vw":22.123046},{"c":22.14,"h":22.16,"l":22.135,"n":750,"o":22.14,"t":"2026-10-09T16:40:00Z","v":143838,"vw":22.149179},{"c":22.135,"h":22.17,"l":22.13,"n":567,"o":22.145,"t":"2026-10-09T16:45:00Z","v":63859,"vw":22.144066},{"c":22.135,"h":22.14,"l":22.11,"n":768,"o":22.13,"t":"2026-10-09T16:50:00Z","v":191013,"vw":22.12595},{"c":22.155,"h":22.17,"l":22.13,"n":757,"o":22.13,"t":"2026-10-09T16:55:00Z","v":180973,"vw":22.156286},{"c":22.135,"h":22.156,"l":22.135,"n":584,"o":22.15,"t":"2026-10-09T17:00:00Z","v":139641,"vw":22.148492},{"c":22.12,"h":22.1366,"l":22.1,"n":657,"o":22.13,"t":"2026-10-09T17:05:00Z","v":124744,"vw":22.119883},{"c":22.09,"h":22.135,"l":22.09,"n":774,"o":22.125,"t":"2026-10-09T17:10:00Z","v":129497,"vw":22.11616},{"c":22.1299,"h":22.135,"l":22.085,"n":655,"o":22.09,"t":"2026-10-09T17:15:00Z","v":196661,"vw":22.113403},{"c":22.105,"h":22.14,"l":22.08,"n":883,"o":22.1299,"t":"2026-10-09T17:20:00Z","v":270159,"vw":22.109843},{"c":22.125,"h":22.13,"l":22.0999,"n":748,"o":22.105,"t":"2026-10-09T17:25:00Z","v":188379,"vw":22.109814},{"c":22.1,"h":22.15,"l":22.095,"n":804,"o":22.1201,"t":"2026-10-09T17:30:00Z","v":205956,"vw":22.117738},{"c":22.07,"h":22.11,"l":22.065,"n":692,"o":22.105,"t":"2026-10-09T17:35:00Z","v":96733,"vw":22.096497},{"c":22.075,"h":22.09,"l":22.07,"n":735,"o":22.07,"t":"2026-10-09T17:40:00Z","v":112489,"vw":22.078023},{"c":22.115,"h":22.115,"l":22.08,"n":573,"o":22.08,"t":"2026-10-09T17:45:00Z","v":92198,"vw":22.099986},{"c":22.135,"h":22.135,"l":22.11,"n":501,"o":22.115,"t":"2026-10-09T17:50:00Z","v":107580,"vw":22.117606},{"c":22.13,"h":22.131,"l":22.1,"n":630,"o":22.131,"t":"2026-10-09T17:55:00Z","v":117201,"vw":22.119727},{"c":22.135,"h":22.145,"l":22.121,"n":549,"o":22.125,"t":"2026-10-09T18:00:00Z","v":96471,"vw":22.134154},{"c":22.165,"h":22.17,"l":22.13,"n":719,"o":22.14,"t":"2026-10-09T18:05:00Z","v":155250,"vw":22.147403},{"c":22.14,"h":22.175,"l":22.14,"n":604,"o":22.17,"t":"2026-10-09T18:10:00Z","v":89780,"vw":22.156757},{"c":22.1801,"h":22.185,"l":22.14,"n":567,"o":22.14,"t":"2026-10-09T18:15:00Z","v":104061,"vw":22.166141},{"c":22.175,"h":22.19,"l":22.16,"n":632,"o":22.19,"t":"2026-10-09T18:20:00Z","v":94772,"vw":22.168676},{"c":22.1799,"h":22.2,"l":22.17,"n":639,"o":22.175,"t":"2026-10-09T18:25:00Z","v":132652,"vw":22.186172},{"c":22.225,"h":22.235,"l":22.17,"n":1094,"o":22.175,"t":"2026-10-09T18:30:00Z","v":525138,"vw":22.189791},{"c":22.246,"h":22.25,"l":22.22,"n":739,"o":22.225,"t":"2026-10-09T18:35:00Z","v":143445,"vw":22.238348},{"c":22.22,"h":22.25,"l":22.22,"n":678,"o":22.245,"t":"2026-10-09T18:40:00Z","v":126080,"vw":22.23665},{"c":22.26,"h":22.26,"l":22.22,"n":696,"o":22.2206,"t":"2026-10-09T18:45:00Z","v":110772,"vw":22.236495},{"c":22.235,"h":22.285,"l":22.235,"n":1061,"o":22.26,"t":"2026-10-09T18:50:00Z","v":178884,"vw":22.254708},{"c":22.265,"h":22.265,"l":22.2301,"n":632,"o":22.24,"t":"2026-10-09T18:55:00Z","v":90751,"vw":22.24391},{"c":22.285,"h":22.29,"l":22.25,"n":633,"o":22.265,"t":"2026-10-09T19:00:00Z","v":175981,"vw":22.268168},{"c":22.265,"h":22.31,"l":22.2629,"n":833,"o":22.29,"t":"2026-10-09T19:05:00Z","v":191397,"vw":22.286476},{"c":22.275,"h":22.29,"l":22.26,"n":964,"o":22.27,"t":"2026-10-09T19:10:00Z","v":195879,"vw":22.275906},{"c":22.245,"h":22.28,"l":22.245,"n":718,"o":22.275,"t":"2026-10-09T19:15:00Z","v":127622,"vw":22.263538},{"c":22.25,"h":22.25,"l":22.23,"n":811,"o":22.245,"t":"2026-10-09T19:20:00Z","v":139628,"vw":22.241028},{"c":22.25,"h":22.27,"l":22.24,"n":1105,"o":22.245,"t":"2026-10-09T19:25:00Z","v":164784,"vw":22.2555},{"c":22.275,"h":22.285,"l":22.245,"n":1209,"o":22.255,"t":"2026-10-09T19:30:00Z","v":165428,"vw":22.26598},{"c":22.245,"h":22.275,"l":22.24,"n":1067,"o":22.275,"t":"2026-10-09T19:35:00Z","v":141298,"vw":22.257116},{"c":22.25,"h":22.27,"l":22.24,"n":1063,"o":22.245,"t":"2026-10-09T19:40:00Z","v":132315,"vw":22.255652},{"c":22.225,"h":22.26,"l":22.22,"n":1404,"o":22.255,"t":"2026-10-09T19:45:00Z","v":179773,"vw":22.242508},{"c":22.195,"h":22.225,"l":22.19,"n":2028,"o":22.22,"t":"2026-10-09T19:50:00Z","v":292178,"vw":22.202286},{"c":22.27,"h":22.27,"l":22.185,"n":5022,"o":22.195,"t":"2026-10-09T19:55:00Z","v":910823,"vw":22.224575},{"c":22.27,"h":22.3,"l":22.26,"n":115,"o":22.26,"t":"2026-10-09T20:00:00Z","v":1650481,"vw":22.270003},{"c":22.2708,"h":22.33,"l":22.2708,"n":5,"o":22.33,"t":"2026-10-09T20:05:00Z","v":1648,"vw":22.316149},{"c":22.32,"h":22.32,"l":22.32,"n":2,"o":22.32,"t":"2026-10-09T20:10:00Z","v":101,"vw":22.32},{"c":22.29,"h":22.29,"l":22.26,"n":10,"o":22.26,"t":"2026-10-09T20:15:00Z","v":9379,"vw":22.261011},{"c":22.3294,"h":22.3294,"l":22.3294,"n":1,"o":22.3294,"t":"2026-10-09T20:20:00Z","v":1500,"vw":22.3294},{"c":22.2793,"h":22.2793,"l":22.2793,"n":1,"o":22.2793,"t":"2026-10-09T20:25:00Z","v":2220,"vw":22.2793},{"c":22.2762,"h":22.2762,"l":22.2762,"n":2,"o":22.2762,"t":"2026-10-09T20:30:00Z","v":4002,"vw":22.2762},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-09T20:40:00Z","v":3800,"vw":22.3},{"c":22.28,"h":22.3,"l":22.28,"n":3,"o":22.3,"t":"2026-10-09T20:50:00Z","v":201,"vw":22.29},{"c":22.285,"h":22.285,"l":22.285,"n":2,"o":22.285,"t":"2026-10-09T21:00:00Z","v":175,"vw":22.285},{"c":22.29,"h":22.29,"l":22.29,"n":2,"o":22.29,"t":"2026-10-09T21:15:00Z","v":2703,"vw":22.29},{"c":22.29,"h":22.29,"l":22.29,"n":1,"o":22.29,"t":"2026-10-09T21:20:00Z","v":111,"vw":22.29},{"c":22.3078,"h":22.3078,"l":22.3023,"n":2,"o":22.3023,"t":"2026-10-09T21:25:00Z","v":1650,"vw":22.305133},{"c":22.3,"h":22.3,"l":22.28,"n":5,"o":22.28,"t":"2026-10-09T21:30:00Z","v":992,"vw":22.294768},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-09T21:40:00Z","v":106,"vw":22.3},{"c":22.3,"h":22.3,"l":22.3,"n":2,"o":22.3,"t":"2026-10-09T21:50:00Z","v":200,"vw":22.3},{"c":22.2644,"h":22.2644,"l":22.2644,"n":1,"o":22.2644,"t":"2026-10-09T23:05:00Z","v":150,"vw":22.2644},{"c":22.3099,"h":22.3099,"l":22.3099,"n":2,"o":22.3099,"t":"2026-10-09T23:15:00Z","v":162,"vw":22.3099},{"c":22.26,"h":22.2626,"l":22.26,"n":6,"o":22.2626,"t":"2026-10-09T23:25:00Z","v":464,"vw":22.260587},{"c":22.24,"h":22.27,"l":22.24,"n":38,"o":22.27,"t":"2026-10-12T08:00:00Z","v":3606,"vw":22.255118},{"c":22.255,"h":22.255,"l":22.255,"n":1,"o":22.255,"t":"2026-10-12T09:20:00Z","v":130,"vw":22.255},{"c":22.27,"h":22.27,"l":22.27,"n":5,"o":22.27,"t":"2026-10-12T11:00:00Z","v":2411,"vw":22.27},{"c":22.28,"h":22.28,"l":22.27,"n":4,"o":22.27,"t":"2026-10-12T11:05:00Z","v":1093,"vw":22.270917},{"c":22.3,"h":22.3,"l":22.29,"n":2,"o":22.29,"t":"2026-10-12T11:40:00Z","v":318,"vw":22.296855},{"c":22.2861,"h":22.2861,"l":22.2861,"n":2,"o":22.2861,"t":"2026-10-12T12:00:00Z","v":301,"vw":22.2861},{"c":22.29,"h":22.29,"l":22.29,"n":4,"o":22.29,"t":"2026-10-12T12:15:00Z","v":123,"vw":22.29},{"c":22.29,"h":22.29,"l":22.29,"n":1,"o":22.29,"t":"2026-10-12T12:20:00Z","v":100,"vw":22.29},{"c":22.29,"h":22.29,"l":22.29,"n":4,"o":22.29,"t":"2026-10-12T12:25:00Z","v":203,"vw":22.29},{"c":22.2994,"h":22.2994,"l":22.2994,"n":3,"o":22.2994,"t":"2026-10-12T12:40:00Z","v":1060,"vw":22.2994},{"c":22.28,"h":22.28,"l":22.28,"n":19,"o":22.28,"t":"2026-10-12T13:05:00Z","v":1651,"vw":22.28},{"c":22.23,"h":22.23,"l":22.23,"n":2,"o":22.23,"t":"2026-10-12T13:10:00Z","v":231,"vw":22.23},{"c":22.21,"h":22.21,"l":22.21,"n":10,"o":22.21,"t":"2026-10-12T13:15:00Z","v":1116,"vw":22.21},{"c":22.25,"h":22.25,"l":22.25,"n":4,"o":22.25,"t":"2026-10-12T13:25:00Z","v":220,"vw":22.25},{"c":22.3,"h":22.4,"l":22.21,"n":975,"o":22.23,"t":"2026-10-12T13:30:00Z","v":411076,"vw":22.243231},{"c":22.23,"h":22.3,"l":22.23,"n":558,"o":22.29,"t":"2026-10-12T13:35:00Z","v":72054,"vw":22.262012},{"c":22.255,"h":22.275,"l":22.2,"n":1004,"o":22.225,"t":"2026-10-12T13:40:00Z","v":164776,"vw":22.237092},{"c":22.275,"h":22.305,"l":22.255,"n":743,"o":22.255,"t":"2026-10-12T13:45:00Z","v":70549,"vw":22.284103},{"c":22.275,"h":22.29,"l":22.255,"n":549,"o":22.275,"t":"2026-10-12T13:50:00Z","v":62707,"vw":22.27386},{"c":22.295,"h":22.3,"l":22.26,"n":557,"o":22.28,"t":"2026-10-12T13:55:00Z","v":48621,"vw":22.28025},{"c":22.32,"h":22.33,"l":22.26,"n":882,"o":22.295,"t":"2026-10-12T14:00:00Z","v":79063,"vw":22.295164},{"c":22.365,"h":22.365,"l":22.325,"n":761,"o":22.325,"t":"2026-10-12T14:05:00Z","v":56963,"vw":22.343538},{"c":22.36,"h":22.4,"l":22.36,"n":801,"o":22.37,"t":"2026-10-12T14:10:00Z","v":108781,"vw":22.378711},{"c":22.355,"h":22.385,"l":22.345,"n":749,"o":22.355,"t":"2026-10-12T14:15:00Z","v":104674,"vw":22.364523},{"c":22.295,"h":22.375,"l":22.29,"n":944,"o":22.355,"t":"2026-10-12T14:20:00Z","v":104667,"vw":22.340817},{"c":22.26,"h":22.3,"l":22.26,"n":872,"o":22.295,"t":"2026-10-12T14:25:00Z","v":62619,"vw":22.280685},{"c":22.3,"h":22.31,"l":22.255,"n":939,"o":22.26,"t":"2026-10-12T14:30:00Z","v":90565,"vw":22.275661},{"c":22.275,"h":22.305,"l":22.235,"n":808,"o":22.3,"t":"2026-10-12T14:35:00Z","v":124041,"vw":22.26455},{"c":22.235,"h":22.28,"l":22.23,"n":668,"o":22.2746,"t":"2026-10-12T14:40:00Z","v":55905,"vw":22.263903},{"c":22.275,"h":22.2787,"l":22.235,"n":749,"o":22.235,"t":"2026-10-12T14:45:00Z","v":63777,"vw":22.261965},{"c":22.315,"h":22.34,"l":22.275,"n":1351,"o":22.275,"t":"2026-10-12T14:50:00Z","v":154577,"vw":22.312364},{"c":22.285,"h":22.33,"l":22.275,"n":698,"o":22.31,"t":"2026-10-12T14:55:00Z","v":69285,"vw":22.297308},{"c":22.29,"h":22.29,"l":22.265,"n":869,"o":22.29,"t":"2026-10-12T15:00:00Z","v":71806,"vw":22.279653},{"c":22.33,"h":22.33,"l":22.285,"n":813,"o":22.295,"t":"2026-10-12T15:05:00Z","v":104401,"vw":22.30494},{"c":22.385,"h":22.41,"l":22.33,"n":1032,"o":22.34,"t":"2026-10-12T15:10:00Z","v":143139,"vw":22.375749},{"c":22.35,"h":22.39,"l":22.34,"n":829,"o":22.385,"t":"2026-10-12T15:15:00Z","v":87880,"vw":22.363923},{"c":22.33,"h":22.38,"l":22.325,"n":1060,"o":22.355,"t":"2026-10-12T15:20:00Z","v":138016,"vw":22.350362},{"c":22.38,"h":22.38,"l":22.32,"n":763,"o":22.325,"t":"2026-10-12T15:25:00Z","v":90026,"vw":22.349214},{"c":22.43,"h":22.43,"l":22.37,"n":979,"o":22.38,"t":"2026-10-12T15:30:00Z","v":129613,"vw":22.399069},{"c":22.425,"h":22.44,"l":22.41,"n":726,"o":22.43,"t":"2026-10-12T15:35:00Z","v":83010,"vw":22.427194},{"c":22.415,"h":22.44,"l":22.415,"n":722,"o":22.425,"t":"2026-10-12T15:40:00Z","v":99983,"vw":22.427922},{"c":22.425,"h":22.435,"l":22.415,"n":622,"o":22.415,"t":"2026-10-12T15:45:00Z","v":59873,"vw":22.426815},{"c":22.455,"h":22.46,"l":22.42,"n":569,"o":22.4299,"t":"2026-10-12T15:50:00Z","v":71260,"vw":22.443558},{"c":22.5,"h":22.505,"l":22.45,"n":1056,"o":22.455,"t":"2026-10-12T15:55:00Z","v":196693,"vw":22.484584},{"c":22.485,"h":22.52,"l":22.48,"n":1149,"o":22.49,"t":"2026-10-12T16:00:00Z","v":208022,"vw":22.506824},{"c":22.505,"h":22.51,"l":22.48,"n":651,"o":22.485,"t":"2026-10-12T16:05:00Z","v":68045,"vw":22.498754},{"c":22.53,"h":22.54,"l":22.5,"n":736,"o":22.5042,"t":"2026-10-12T16:10:00Z","v":96596,"vw":22.518621},{"c":22.53,"h":22.59,"l":22.52,"n":1239,"o":22.52,"t":"2026-10-12T16:15:00Z","v":152013,"vw":22.558675},{"c":22.53,"h":22.55,"l":22.53,"n":604,"o":22.535,"t":"2026-10-12T16:20:00Z","v":63333,"vw":22.539168},{"c":22.525,"h":22.55,"l":22.52,"n":941,"o":22.535,"t":"2026-10-12T16:25:00Z","v":126357,"vw":22.53281},{"c":22.475,"h":22.52,"l":22.475,"n":814,"o":22.52,"t":"2026-10-12T16:30:00Z","v":113492,"vw":22.496593},{"c":22.4851,"h":22.5,"l":22.475,"n":581,"o":22.475,"t":"2026-10-12T16:35:00Z","v":61394,"vw":22.48462},{"c":22.485,"h":22.5,"l":22.48,"n":639,"o":22.485,"t":"2026-10-12T16:40:00Z","v":79023,"vw":22.488541},{"c":22.505,"h":22.51,"l":22.48,"n":688,"o":22.485,"t":"2026-10-12T16:45:00Z","v":91479,"vw":22.493925},{"c":22.53,"h":22.53,"l":22.5,"n":703,"o":22.5,"t":"2026-10-12T16:50:00Z","v":103352,"vw":22.510271},{"c":22.515,"h":22.54,"l":22.51,"n":571,"o":22.5299,"t":"2026-10-12T16:55:00Z","v":74846,"vw":22.52817},{"c":22.51,"h":22.53,"l":22.51,"n":527,"o":22.515,"t":"2026-10-12T17:00:00Z","v":51450,"vw":22.521889},{"c":22.51,"h":22.52,"l":22.5,"n":571,"o":22.515,"t":"2026-10-12T17:05:00Z","v":69075,"vw":22.508793},{"c":22.515,"h":22.52,"l":22.5,"n":527,"o":22.51,"t":"2026-10-12T17:10:00Z","v":71120,"vw":22.510451},{"c":22.475,"h":22.52,"l":22.46,"n":1109,"o":22.515,"t":"2026-10-12T17:15:00Z","v":143194,"vw":22.491179},{"c":22.46,"h":22.48,"l":22.445,"n":567,"o":22.48,"t":"2026-10-12T17:20:00Z","v":79208,"vw":22.462744},{"c":22.505,"h":22.51,"l":22.45,"n":1026,"o":22.455,"t":"2026-10-12T17:25:00Z","v":132663,"vw":22.485537},{"c":22.495,"h":22.505,"l":22.485,"n":736,"o":22.505,"t":"2026-10-12T17:30:00Z","v":97065,"vw":22.498087},{"c":22.51,"h":22.51,"l":22.485,"n":530,"o":22.49,"t":"2026-10-12T17:35:00Z","v":49900,"vw":22.499601},{"c":22.485,"h":22.515,"l":22.48,"n":594,"o":22.5,"t":"2026-10-12T17:40:00Z","v":74572,"vw":22.497114},{"c":22.505,"h":22.51,"l":22.485,"n":507,"o":22.49,"t":"2026-10-12T17:45:00Z","v":52822,"vw":22.496437},{"c":22.515,"h":22.52,"l":22.505,"n":450,"o":22.505,"t":"2026-10-12T17:50:00Z","v":50070,"vw":22.513384},{"c":22.48,"h":22.54,"l":22.47,"n":1211,"o":22.52,"t":"2026-10-12T17:55:00Z","v":196406,"vw":22.510842},{"c":22.5103,"h":22.515,"l":22.48,"n":658,"o":22.48,"t":"2026-10-12T18:00:00Z","v":118026,"vw":22.499754},{"c":22.51,"h":22.55,"l":22.5,"n":1047,"o":22.515,"t":"2026-10-12T18:05:00Z","v":232025,"vw":22.521469},{"c":22.505,"h":22.5299,"l":22.505,"n":524,"o":22.515,"t":"2026-10-12T18:10:00Z","v":79323,"vw":22.51711},{"c":22.53,"h":22.53,"l":22.5,"n":562,"o":22.51,"t":"2026-10-12T18:15:00Z","v":55592,"vw":22.511883},{"c":22.51,"h":22.525,"l":22.51,"n":435,"o":22.525,"t":"2026-10-12T18:20:00Z","v":36531,"vw":22.516073},{"c":22.45,"h":22.515,"l":22.45,"n":850,"o":22.515,"t":"2026-10-12T18:25:00Z","v":114903,"vw":22.481151},{"c":22.445,"h":22.465,"l":22.42,"n":824,"o":22.455,"t":"2026-10-12T18:30:00Z","v":212642,"vw":22.439219},{"c":22.4851,"h":22.49,"l":22.445,"n":547,"o":22.445,"t":"2026-10-12T18:35:00Z","v":103735,"vw":22.466912},{"c":22.465,"h":22.485,"l":22.455,"n":590,"o":22.485,"t":"2026-10-12T18:40:00Z","v":58165,"vw":22.46677},{"c":22.475,"h":22.48,"l":22.455,"n":672,"o":22.465,"t":"2026-10-12T18:45:00Z","v":89112,"vw":22.468332},{"c":22.485,"h":22.495,"l":22.47,"n":793,"o":22.475,"t":"2026-10-12T18:50:00Z","v":136002,"vw":22.482566},{"c":22.495,"h":22.5,"l":22.48,"n":463,"o":22.485,"t":"2026-10-12T18:55:00Z","v":59919,"vw":22.49218},{"c":22.515,"h":22.515,"l":22.485,"n":863,"o":22.495,"t":"2026-10-12T19:00:00Z","v":139480,"vw":22.498646},{"c":22.515,"h":22.5199,"l":22.5,"n":602,"o":22.5199,"t":"2026-10-12T19:05:00Z","v":80151,"vw":22.506273},{"c":22.48,"h":22.53,"l":22.47,"n":866,"o":22.515,"t":"2026-10-12T19:10:00Z","v":112333,"vw":22.500008},{"c":22.48,"h":22.49,"l":22.47,"n":532,"o":22.48,"t":"2026-10-12T19:15:00Z","v":62728,"vw":22.480649},{"c":22.495,"h":22.5,"l":22.47,"n":1086,"o":22.485,"t":"2026-10-12T19:20:00Z","v":172881,"vw":22.487344},{"c":22.475,"h":22.505,"l":22.46,"n":1008,"o":22.495,"t":"2026-10-12T19:25:00Z","v":128217,"vw":22.482983},{"c":22.475,"h":22.5067,"l":22.475,"n":1429,"o":22.475,"t":"2026-10-12T19:30:00Z","v":245866,"vw":22.491253},{"c":22.49,"h":22.49,"l":22.4649,"n":1415,"o":22.48,"t":"2026-10-12T19:35:00Z","v":319057,"vw":22.474869},{"c":22.455,"h":22.49,"l":22.45,"n":1173,"o":22.485,"t":"2026-10-12T19:40:00Z","v":215745,"vw":22.466974},{"c":22.445,"h":22.465,"l":22.44,"n":1204,"o":22.455,"t":"2026-10-12T19:45:00Z","v":152169,"vw":22.455646},{"c":22.435,"h":22.45,"l":22.42,"n":1796,"o":22.445,"t":"2026-10-12T19:50:00Z","v":313101,"vw":22.437492},{"c":22.46,"h":22.46,"l":22.38,"n":4964,"o":22.435,"t":"2026-10-12T19:55:00Z","v":975909,"vw":22.416939},{"c":22.45,"h":22.46,"l":22.45,"n":82,"o":22.46,"t":"2026-10-12T20:00:00Z","v":1333756,"vw":22.450003},{"c":22.45,"h":22.45,"l":22.45,"n":2,"o":22.45,"t":"2026-10-12T20:35:00Z","v":767,"vw":22.45},{"c":22.47,"h":22.47,"l":22.47,"n":5,"o":22.47,"t":"2026-10-12T20:40:00Z","v":300,"vw":22.47},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-12T20:50:00Z","v":422,"vw":22.5},{"c":22.493,"h":22.493,"l":22.493,"n":1,"o":22.493,"t":"2026-10-12T21:00:00Z","v":245,"vw":22.493},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-10-12T21:10:00Z","v":100,"vw":22.49},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-12T22:20:00Z","v":1000,"vw":22.45},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-10-12T23:35:00Z","v":1500,"vw":22.49},{"c":22.4577,"h":22.4577,"l":22.4577,"n":1,"o":22.4577,"t":"2026-10-12T23:45:00Z","v":200,"vw":22.4577},{"c":22.49,"h":22.49,"l":22.49,"n":2,"o":22.49,"t":"2026-10-12T23:55:00Z","v":222,"vw":22.49},{"c":22.55,"h":22.58,"l":22.55,"n":47,"o":22.57,"t":"2026-10-13T08:00:00Z","v":1211,"vw":22.568485},{"c":22.57,"h":22.57,"l":22.57,"n":23,"o":22.57,"t":"2026-10-13T08:45:00Z","v":509,"vw":22.57},{"c":22.59,"h":22.59,"l":22.59,"n":16,"o":22.59,"t":"2026-10-13T09:20:00Z","v":465,"vw":22.59},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-13T10:00:00Z","v":230,"vw":22.6},{"c":22.6,"h":22.61,"l":22.6,"n":4,"o":22.61,"t":"2026-10-13T10:15:00Z","v":768,"vw":22.601311},{"c":22.61,"h":22.61,"l":22.6,"n":2,"o":22.6,"t":"2026-10-13T10:30:00Z","v":434,"vw":22.602304},{"c":22.68,"h":22.68,"l":22.61,"n":14,"o":22.61,"t":"2026-10-13T10:55:00Z","v":564,"vw":22.657511},{"c":22.645,"h":22.645,"l":22.645,"n":5,"o":22.645,"t":"2026-10-13T11:00:00Z","v":233,"vw":22.645},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-13T11:05:00Z","v":140,"vw":22.7},{"c":22.7,"h":22.7,"l":22.69,"n":7,"o":22.69,"t":"2026-10-13T11:10:00Z","v":216,"vw":22.695},{"c":22.68,"h":22.68,"l":22.68,"n":2,"o":22.68,"t":"2026-10-13T11:15:00Z","v":154,"vw":22.68},{"c":22.7187,"h":22.7187,"l":22.63,"n":4,"o":22.7,"t":"2026-10-13T11:20:00Z","v":410,"vw":22.684683},{"c":22.72,"h":22.72,"l":22.71,"n":8,"o":22.72,"t":"2026-10-13T11:25:00Z","v":512,"vw":22.71793},{"c":22.72,"h":22.72,"l":22.72,"n":5,"o":22.72,"t":"2026-10-13T11:35:00Z","v":265,"vw":22.72},{"c":22.71,"h":22.71,"l":22.71,"n":3,"o":22.71,"t":"2026-10-13T11:40:00Z","v":200,"vw":22.71},{"c":22.72,"h":22.7758,"l":22.72,"n":11,"o":22.7505,"t":"2026-10-13T11:50:00Z","v":500,"vw":22.740548},{"c":22.75,"h":22.75,"l":22.71,"n":7,"o":22.74,"t":"2026-10-13T12:00:00Z","v":2345,"vw":22.732533},{"c":22.74,"h":22.74,"l":22.74,"n":1,"o":22.74,"t":"2026-10-13T12:10:00Z","v":500,"vw":22.74},{"c":22.74,"h":22.74,"l":22.74,"n":2,"o":22.74,"t":"2026-10-13T12:15:00Z","v":500,"vw":22.74},{"c":22.71,"h":22.71,"l":22.71,"n":2,"o":22.71,"t":"2026-10-13T12:20:00Z","v":270,"vw":22.71},{"c":22.75,"h":22.7658,"l":22.75,"n":9,"o":22.7658,"t":"2026-10-13T12:25:00Z","v":497,"vw":22.756728},{"c":22.75,"h":22.75,"l":22.75,"n":5,"o":22.75,"t":"2026-10-13T12:30:00Z","v":316,"vw":22.75},{"c":22.76,"h":22.76,"l":22.755,"n":18,"o":22.76,"t":"2026-10-13T12:35:00Z","v":1726,"vw":22.755645},{"c":22.76,"h":22.76,"l":22.75,"n":19,"o":22.755,"t":"2026-10-13T12:45:00Z","v":2401,"vw":22.756696},{"c":22.77,"h":22.78,"l":22.77,"n":13,"o":22.78,"t":"2026-10-13T12:50:00Z","v":1101,"vw":22.774535},{"c":22.79,"h":22.79,"l":22.7899,"n":7,"o":22.7899,"t":"2026-10-13T12:55:00Z","v":1105,"vw":22.789909},{"c":22.74,"h":22.81,"l":22.74,"n":18,"o":22.8,"t":"2026-10-13T13:00:00Z","v":3143,"vw":22.801033},{"c":22.79,"h":22.79,"l":22.78,"n":9,"o":22.78,"t":"2026-10-13T13:10:00Z","v":2000,"vw":22.781929},{"c":22.78,"h":22.78,"l":22.76,"n":18,"o":22.77,"t":"2026-10-13T13:20:00Z","v":5173,"vw":22.771195},{"c":22.725,"h":22.84,"l":22.72,"n":78,"o":22.79,"t":"2026-10-13T13:25:00Z","v":6706,"vw":22.784742},{"c":22.6301,"h":22.735,"l":22.6301,"n":707,"o":22.69,"t":"2026-10-13T13:30:00Z","v":257801,"vw":22.689273},{"c":22.51,"h":22.67,"l":22.5,"n":800,"o":22.63,"t":"2026-10-13T13:35:00Z","v":80332,"vw":22.576671},{"c":22.52,"h":22.52,"l":22.445,"n":911,"o":22.5,"t":"2026-10-13T13:40:00Z","v":97113,"vw":22.485689},{"c":22.535,"h":22.58,"l":22.505,"n":879,"o":22.52,"t":"2026-10-13T13:45:00Z","v":100628,"vw":22.546717},{"c":22.515,"h":22.555,"l":22.5,"n":744,"o":22.54,"t":"2026-10-13T13:50:00Z","v":84786,"vw":22.533701},{"c":22.46,"h":22.54,"l":22.45,"n":889,"o":22.51,"t":"2026-10-13T13:55:00Z","v":104274,"vw":22.512271},{"c":22.365,"h":22.47,"l":22.325,"n":914,"o":22.47,"t":"2026-10-13T14:00:00Z","v":94370,"vw":22.376585},{"c":22.375,"h":22.3999,"l":22.335,"n":731,"o":22.365,"t":"2026-10-13T14:05:00Z","v":75903,"vw":22.371199},{"c":22.295,"h":22.375,"l":22.26,"n":924,"o":22.375,"t":"2026-10-13T14:10:00Z","v":198754,"vw":22.331098},{"c":22.295,"h":22.3,"l":22.275,"n":794,"o":22.295,"t":"2026-10-13T14:15:00Z","v":77871,"vw":22.288677},{"c":22.275,"h":22.33,"l":22.265,"n":584,"o":22.3,"t":"2026-10-13T14:20:00Z","v":52460,"vw":22.291515},{"c":22.32,"h":22.32,"l":22.26,"n":668,"o":22.28,"t":"2026-10-13T14:25:00Z","v":86473,"vw":22.289456},{"c":22.28,"h":22.315,"l":22.2711,"n":432,"o":22.315,"t":"2026-10-13T14:30:00Z","v":42886,"vw":22.289561},{"c":22.26,"h":22.295,"l":22.25,"n":605,"o":22.28,"t":"2026-10-13T14:35:00Z","v":47669,"vw":22.268734},{"c":22.265,"h":22.28,"l":22.255,"n":438,"o":22.26,"t":"2026-10-13T14:40:00Z","v":42634,"vw":22.266342},{"c":22.265,"h":22.285,"l":22.26,"n":622,"o":22.26,"t":"2026-10-13T14:45:00Z","v":55611,"vw":22.269988},{"c":22.235,"h":22.27,"l":22.22,"n":698,"o":22.27,"t":"2026-10-13T14:50:00Z","v":111519,"vw":22.246778},{"c":22.25,"h":22.26,"l":22.205,"n":663,"o":22.23,"t":"2026-10-13T14:55:00Z","v":133815,"vw":22.231525},{"c":22.24,"h":22.26,"l":22.23,"n":416,"o":22.255,"t":"2026-10-13T15:00:00Z","v":58500,"vw":22.246767},{"c":22.31,"h":22.31,"l":22.245,"n":871,"o":22.25,"t":"2026-10-13T15:05:00Z","v":166687,"vw":22.269605},{"c":22.28,"h":22.31,"l":22.265,"n":602,"o":22.31,"t":"2026-10-13T15:10:00Z","v":157224,"vw":22.282909},{"c":22.27,"h":22.29,"l":22.27,"n":595,"o":22.275,"t":"2026-10-13T15:15:00Z","v":68145,"vw":22.277938},{"c":22.31,"h":22.31,"l":22.27,"n":620,"o":22.28,"t":"2026-10-13T15:20:00Z","v":82291,"vw":22.284048},{"c":22.32,"h":22.325,"l":22.305,"n":754,"o":22.31,"t":"2026-10-13T15:25:00Z","v":84939,"vw":22.314187},{"c":22.29,"h":22.33,"l":22.275,"n":896,"o":22.32,"t":"2026-10-13T15:30:00Z","v":116047,"vw":22.28858},{"c":22.335,"h":22.335,"l":22.2935,"n":603,"o":22.295,"t":"2026-10-13T15:35:00Z","v":69450,"vw":22.316801},{"c":22.3,"h":22.34,"l":22.285,"n":567,"o":22.34,"t":"2026-10-13T15:40:00Z","v":131902,"vw":22.306658},{"c":22.32,"h":22.32,"l":22.295,"n":612,"o":22.3,"t":"2026-10-13T15:45:00Z","v":70441,"vw":22.30809},{"c":22.3,"h":22.35,"l":22.295,"n":881,"o":22.32,"t":"2026-10-13T15:50:00Z","v":161234,"vw":22.32786},{"c":22.285,"h":22.32,"l":22.285,"n":541,"o":22.31,"t":"2026-10-13T15:55:00Z","v":93803,"vw":22.305515},{"c":22.32,"h":22.33,"l":22.2813,"n":651,"o":22.285,"t":"2026-10-13T16:00:00Z","v":70403,"vw":22.30377},{"c":22.32,"h":22.34,"l":22.3,"n":568,"o":22.32,"t":"2026-10-13T16:05:00Z","v":57100,"vw":22.316021},{"c":22.355,"h":22.36,"l":22.325,"n":635,"o":22.325,"t":"2026-10-13T16:10:00Z","v":62694,"vw":22.343424},{"c":22.35,"h":22.37,"l":22.3301,"n":765,"o":22.355,"t":"2026-10-13T16:15:00Z","v":86084,"vw":22.349827},{"c":22.335,"h":22.36,"l":22.33,"n":609,"o":22.355,"t":"2026-10-13T16:20:00Z","v":68795,"vw":22.343718},{"c":22.335,"h":22.35,"l":22.325,"n":538,"o":22.335,"t":"2026-10-13T16:25:00Z","v":53080,"vw":22.336941},{"c":22.335,"h":22.355,"l":22.325,"n":704,"o":22.34,"t":"2026-10-13T16:30:00Z","v":61125,"vw":22.340994},{"c":22.355,"h":22.36,"l":22.331,"n":575,"o":22.335,"t":"2026-10-13T16:35:00Z","v":64437,"vw":22.348707},{"c":22.345,"h":22.37,"l":22.34,"n":520,"o":22.36,"t":"2026-10-13T16:40:00Z","v":55178,"vw":22.360444},{"c":22.355,"h":22.3687,"l":22.3418,"n":598,"o":22.35,"t":"2026-10-13T16:45:00Z","v":83632,"vw":22.35699},{"c":22.365,"h":22.365,"l":22.35,"n":369,"o":22.355,"t":"2026-10-13T16:50:00Z","v":50510,"vw":22.357579},{"c":22.365,"h":22.37,"l":22.345,"n":602,"o":22.365,"t":"2026-10-13T16:55:00Z","v":97508,"vw":22.359552},{"c":22.38,"h":22.3901,"l":22.355,"n":670,"o":22.365,"t":"2026-10-13T17:00:00Z","v":172336,"vw":22.375104},{"c":22.375,"h":22.4,"l":22.36,"n":568,"o":22.39,"t":"2026-10-13T17:05:00Z","v":137382,"vw":22.383808},{"c":22.355,"h":22.38,"l":22.3499,"n":610,"o":22.375,"t":"2026-10-13T17:10:00Z","v":181450,"vw":22.362899},{"c":22.34,"h":22.38,"l":22.335,"n":665,"o":22.355,"t":"2026-10-13T17:15:00Z","v":131285,"vw":22.359729},{"c":22.345,"h":22.35,"l":22.33,"n":416,"o":22.34,"t":"2026-10-13T17:20:00Z","v":88206,"vw":22.339864},{"c":22.345,"h":22.355,"l":22.33,"n":417,"o":22.345,"t":"2026-10-13T17:25:00Z","v":47330,"vw":22.340509},{"c":22.345,"h":22.36,"l":22.3338,"n":421,"o":22.34,"t":"2026-10-13T17:30:00Z","v":45792,"vw":22.347713},{"c":22.355,"h":22.37,"l":22.33,"n":689,"o":22.345,"t":"2026-10-13T17:35:00Z","v":108581,"vw":22.346137},{"c":22.345,"h":22.3551,"l":22.335,"n":493,"o":22.355,"t":"2026-10-13T17:40:00Z","v":65438,"vw":22.344007},{"c":22.365,"h":22.37,"l":22.3415,"n":586,"o":22.345,"t":"2026-10-13T17:45:00Z","v":74118,"vw":22.356822},{"c":22.395,"h":22.42,"l":22.365,"n":820,"o":22.365,"t":"2026-10-13T17:50:00Z","v":179542,"vw":22.398011},{"c":22.395,"h":22.405,"l":22.3702,"n":708,"o":22.3906,"t":"2026-10-13T17:55:00Z","v":127105,"vw":22.389778},{"c":22.405,"h":22.41,"l":22.38,"n":514,"o":22.395,"t":"2026-10-13T18:00:00Z","v":61063,"vw":22.394853},{"c":22.415,"h":22.44,"l":22.4,"n":1039,"o":22.405,"t":"2026-10-13T18:05:00Z","v":448395,"vw":22.422296},{"c":22.385,"h":22.425,"l":22.385,"n":439,"o":22.415,"t":"2026-10-13T18:10:00Z","v":50089,"vw":22.414107},{"c":22.3723,"h":22.39,"l":22.3713,"n":831,"o":22.385,"t":"2026-10-13T18:15:00Z","v":168468,"vw":22.380132},{"c":22.325,"h":22.375,"l":22.32,"n":638,"o":22.375,"t":"2026-10-13T18:20:00Z","v":110615,"vw":22.347848},{"c":22.335,"h":22.34,"l":22.315,"n":711,"o":22.33,"t":"2026-10-13T18:25:00Z","v":113076,"vw":22.327935},{"c":22.345,"h":22.35,"l":22.33,"n":437,"o":22.34,"t":"2026-10-13T18:30:00Z","v":41696,"vw":22.344483},{"c":22.36,"h":22.365,"l":22.33,"n":710,"o":22.345,"t":"2026-10-13T18:35:00Z","v":125067,"vw":22.34868},{"c":22.365,"h":22.38,"l":22.345,"n":477,"o":22.355,"t":"2026-10-13T18:40:00Z","v":110569,"vw":22.360664},{"c":22.355,"h":22.38,"l":22.335,"n":798,"o":22.365,"t":"2026-10-13T18:45:00Z","v":153951,"vw":22.354635},{"c":22.395,"h":22.4,"l":22.3501,"n":425,"o":22.355,"t":"2026-10-13T18:50:00Z","v":99446,"vw":22.381385},{"c":22.42,"h":22.42,"l":22.395,"n":564,"o":22.395,"t":"2026-10-13T18:55:00Z","v":148323,"vw":22.407349},{"c":22.43,"h":22.44,"l":22.42,"n":578,"o":22.42,"t":"2026-10-13T19:00:00Z","v":125757,"vw":22.429521},{"c":22.415,"h":22.46,"l":22.415,"n":735,"o":22.43,"t":"2026-10-13T19:05:00Z","v":213511,"vw":22.434276},{"c":22.405,"h":22.43,"l":22.405,"n":771,"o":22.42,"t":"2026-10-13T19:10:00Z","v":227869,"vw":22.416247},{"c":22.375,"h":22.4066,"l":22.37,"n":721,"o":22.405,"t":"2026-10-13T19:15:00Z","v":168246,"vw":22.389738},{"c":22.435,"h":22.4499,"l":22.365,"n":1308,"o":22.375,"t":"2026-10-13T19:20:00Z","v":300740,"vw":22.408846},{"c":22.435,"h":22.4551,"l":22.42,"n":810,"o":22.435,"t":"2026-10-13T19:25:00Z","v":180040,"vw":22.439262},{"c":22.465,"h":22.47,"l":22.42,"n":1156,"o":22.435,"t":"2026-10-13T19:30:00Z","v":276465,"vw":22.444868},{"c":22.435,"h":22.475,"l":22.43,"n":853,"o":22.47,"t":"2026-10-13T19:35:00Z","v":133530,"vw":22.451368},{"c":22.415,"h":22.44,"l":22.405,"n":937,"o":22.435,"t":"2026-10-13T19:40:00Z","v":134770,"vw":22.41531},{"c":22.415,"h":22.42,"l":22.4,"n":1364,"o":22.415,"t":"2026-10-13T19:45:00Z","v":234508,"vw":22.411725},{"c":22.42,"h":22.43,"l":22.375,"n":1308,"o":22.415,"t":"2026-10-13T19:50:00Z","v":197684,"vw":22.405047},{"c":22.435,"h":22.46,"l":22.405,"n":4734,"o":22.425,"t":"2026-10-13T19:55:00Z","v":744601,"vw":22.435802},{"c":22.43,"h":22.43,"l":22.43,"n":102,"o":22.43,"t":"2026-10-13T20:00:00Z","v":1333585,"vw":22.43},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-10-13T20:15:00Z","v":100,"vw":22.28},{"c":22.485,"h":22.485,"l":22.485,"n":2,"o":22.485,"t":"2026-10-13T21:35:00Z","v":101,"vw":22.485},{"c":22.5,"h":22.5,"l":22.45,"n":2,"o":22.45,"t":"2026-10-13T21:45:00Z","v":350,"vw":22.478571},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-13T22:45:00Z","v":100,"vw":22.5},{"c":22.44,"h":22.46,"l":22.44,"n":4,"o":22.46,"t":"2026-10-13T22:50:00Z","v":3089,"vw":22.457037},{"c":22.491,"h":22.491,"l":22.491,"n":1,"o":22.491,"t":"2026-10-13T23:40:00Z","v":100,"vw":22.491},{"c":22.42,"h":22.4499,"l":22.42,"n":5,"o":22.4499,"t":"2026-10-14T08:00:00Z","v":6225,"vw":22.448833},{"c":22.49,"h":22.49,"l":22.49,"n":3,"o":22.49,"t":"2026-10-14T09:15:00Z","v":372,"vw":22.49},{"c":22.5,"h":22.5,"l":22.5,"n":5,"o":22.5,"t":"2026-10-14T09:20:00Z","v":2016,"vw":22.5},{"c":22.56,"h":22.56,"l":22.54,"n":7,"o":22.54,"t":"2026-10-14T09:35:00Z","v":419,"vw":22.548877},{"c":22.63,"h":22.63,"l":22.6,"n":10,"o":22.6,"t":"2026-10-14T11:00:00Z","v":1615,"vw":22.627851},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-10-14T11:05:00Z","v":200,"vw":22.61},{"c":22.64,"h":22.64,"l":22.64,"n":1,"o":22.64,"t":"2026-10-14T11:20:00Z","v":280,"vw":22.64},{"c":22.63,"h":22.66,"l":22.63,"n":10,"o":22.63,"t":"2026-10-14T11:25:00Z","v":2815,"vw":22.638068},{"c":22.66,"h":22.665,"l":22.66,"n":6,"o":22.665,"t":"2026-10-14T11:30:00Z","v":375,"vw":22.663333},{"c":22.6662,"h":22.6662,"l":22.6662,"n":1,"o":22.6662,"t":"2026-10-14T11:45:00Z","v":1000,"vw":22.6662},{"c":22.675,"h":22.675,"l":22.675,"n":1,"o":22.675,"t":"2026-10-14T12:00:00Z","v":100,"vw":22.675},{"c":22.66,"h":22.69,"l":22.66,"n":8,"o":22.67,"t":"2026-10-14T12:05:00Z","v":3948,"vw":22.671441},{"c":22.685,"h":22.685,"l":22.68,"n":9,"o":22.685,"t":"2026-10-14T12:15:00Z","v":1711,"vw":22.684516},{"c":22.69,"h":22.69,"l":22.64,"n":24,"o":22.685,"t":"2026-10-14T12:20:00Z","v":8402,"vw":22.675159},{"c":22.68,"h":22.68,"l":22.6669,"n":4,"o":22.67,"t":"2026-10-14T12:25:00Z","v":1350,"vw":22.668377},{"c":22.66,"h":22.67,"l":22.66,"n":7,"o":22.67,"t":"2026-10-14T12:30:00Z","v":2895,"vw":22.660527},{"c":22.6,"h":22.62,"l":22.6,"n":7,"o":22.62,"t":"2026-10-14T12:35:00Z","v":2653,"vw":22.611501},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-14T13:00:00Z","v":102,"vw":22.6},{"c":22.59,"h":22.63,"l":22.59,"n":17,"o":22.6142,"t":"2026-10-14T13:10:00Z","v":5598,"vw":22.615693},{"c":22.6,"h":22.6,"l":22.6,"n":14,"o":22.6,"t":"2026-10-14T13:20:00Z","v":1632,"vw":22.6},{"c":22.64,"h":22.64,"l":22.59,"n":9,"o":22.6,"t":"2026-10-14T13:25:00Z","v":1868,"vw":22.619605},{"c":22.64,"h":22.73,"l":22.57,"n":1045,"o":22.6,"t":"2026-10-14T13:30:00Z","v":210151,"vw":22.624659},{"c":22.58,"h":22.695,"l":22.565,"n":1023,"o":22.64,"t":"2026-10-14T13:35:00Z","v":153798,"vw":22.598552},{"c":22.49,"h":22.585,"l":22.49,"n":750,"o":22.57,"t":"2026-10-14T13:40:00Z","v":104335,"vw":22.555354},{"c":22.48,"h":22.555,"l":22.47,"n":802,"o":22.485,"t":"2026-10-14T13:45:00Z","v":78774,"vw":22.51845},{"c":22.445,"h":22.49,"l":22.42,"n":697,"o":22.485,"t":"2026-10-14T13:50:00Z","v":79430,"vw":22.459475},{"c":22.425,"h":22.47,"l":22.425,"n":710,"o":22.45,"t":"2026-10-14T13:55:00Z","v":78952,"vw":22.448045},{"c":22.365,"h":22.44,"l":22.355,"n":924,"o":22.425,"t":"2026-10-14T14:00:00Z","v":84849,"vw":22.414456},{"c":22.43,"h":22.445,"l":22.365,"n":1314,"o":22.365,"t":"2026-10-14T14:05:00Z","v":152902,"vw":22.423528},{"c":22.455,"h":22.4699,"l":22.42,"n":1174,"o":22.43,"t":"2026-10-14T14:10:00Z","v":179822,"vw":22.446192},{"c":22.496,"h":22.505,"l":22.4501,"n":884,"o":22.455,"t":"2026-10-14T14:15:00Z","v":237942,"vw":22.479601},{"c":22.53,"h":22.545,"l":22.495,"n":684,"o":22.495,"t":"2026-10-14T14:20:00Z","v":63537,"vw":22.520655},{"c":22.595,"h":22.605,"l":22.525,"n":578,"o":22.535,"t":"2026-10-14T14:25:00Z","v":71084,"vw":22.563506},{"c":22.58,"h":22.6,"l":22.55,"n":668,"o":22.595,"t":"2026-10-14T14:30:00Z","v":50201,"vw":22.571644},{"c":22.615,"h":22.64,"l":22.565,"n":584,"o":22.575,"t":"2026-10-14T14:35:00Z","v":59082,"vw":22.6026},{"c":22.585,"h":22.635,"l":22.585,"n":585,"o":22.615,"t":"2026-10-14T14:40:00Z","v":57764,"vw":22.613044},{"c":22.6235,"h":22.6235,"l":22.555,"n":687,"o":22.585,"t":"2026-10-14T14:45:00Z","v":87558,"vw":22.576801},{"c":22.62,"h":22.655,"l":22.615,"n":690,"o":22.625,"t":"2026-10-14T14:50:00Z","v":81032,"vw":22.633068},{"c":22.58,"h":22.62,"l":22.5635,"n":589,"o":22.615,"t":"2026-10-14T14:55:00Z","v":53640,"vw":22.593688},{"c":22.615,"h":22.62,"l":22.5499,"n":957,"o":22.575,"t":"2026-10-14T15:00:00Z","v":198464,"vw":22.580817},{"c":22.625,"h":22.64,"l":22.6,"n":568,"o":22.61,"t":"2026-10-14T15:05:00Z","v":46981,"vw":22.619917},{"c":22.66,"h":22.66,"l":22.625,"n":713,"o":22.63,"t":"2026-10-14T15:10:00Z","v":119743,"vw":22.647642},{"c":22.685,"h":22.685,"l":22.645,"n":666,"o":22.655,"t":"2026-10-14T15:15:00Z","v":126791,"vw":22.658065},{"c":22.76,"h":22.795,"l":22.68,"n":1372,"o":22.685,"t":"2026-10-14T15:20:00Z","v":236242,"vw":22.748886},{"c":22.755,"h":22.79,"l":22.74,"n":832,"o":22.7699,"t":"2026-10-14T15:25:00Z","v":100427,"vw":22.764037},{"c":22.775,"h":22.785,"l":22.75,"n":655,"o":22.755,"t":"2026-10-14T15:30:00Z","v":75557,"vw":22.770341},{"c":22.79,"h":22.82,"l":22.77,"n":1234,"o":22.775,"t":"2026-10-14T15:35:00Z","v":152085,"vw":22.80343},{"c":22.785,"h":22.805,"l":22.78,"n":404,"o":22.79,"t":"2026-10-14T15:40:00Z","v":35459,"vw":22.792542},{"c":22.81,"h":22.81,"l":22.77,"n":634,"o":22.785,"t":"2026-10-14T15:45:00Z","v":66189,"vw":22.787432},{"c":22.865,"h":22.88,"l":22.805,"n":1011,"o":22.805,"t":"2026-10-14T15:50:00Z","v":138975,"vw":22.843787},{"c":22.855,"h":22.87,"l":22.8346,"n":907,"o":22.865,"t":"2026-10-14T15:55:00Z","v":127625,"vw":22.855886},{"c":22.87,"h":22.9,"l":22.835,"n":948,"o":22.85,"t":"2026-10-14T16:00:00Z","v":142106,"vw":22.868656},{"c":22.865,"h":22.88,"l":22.8416,"n":837,"o":22.86,"t":"2026-10-14T16:05:00Z","v":101224,"vw":22.863249},{"c":22.815,"h":22.87,"l":22.81,"n":911,"o":22.865,"t":"2026-10-14T16:10:00Z","v":108608,"vw":22.846033},{"c":22.805,"h":22.83,"l":22.77,"n":802,"o":22.815,"t":"2026-10-14T16:15:00Z","v":90982,"vw":22.794863},{"c":22.825,"h":22.86,"l":22.801,"n":920,"o":22.801,"t":"2026-10-14T16:20:00Z","v":121552,"vw":22.839649},{"c":22.82,"h":22.865,"l":22.795,"n":1527,"o":22.825,"t":"2026-10-14T16:25:00Z","v":295158,"vw":22.831194},{"c":22.83,"h":22.87,"l":22.825,"n":999,"o":22.83,"t":"2026-10-14T16:30:00Z","v":281758,"vw":22.850333},{"c":22.785,"h":22.835,"l":22.7801,"n":672,"o":22.835,"t":"2026-10-14T16:35:00Z","v":84152,"vw":22.800274},{"c":22.745,"h":22.79,"l":22.73,"n":626,"o":22.79,"t":"2026-10-14T16:40:00Z","v":58997,"vw":22.75118},{"c":22.715,"h":22.76,"l":22.715,"n":586,"o":22.745,"t":"2026-10-14T16:45:00Z","v":74658,"vw":22.737235},{"c":22.725,"h":22.74,"l":22.7,"n":681,"o":22.715,"t":"2026-10-14T16:50:00Z","v":80207,"vw":22.717834},{"c":22.735,"h":22.75,"l":22.705,"n":1077,"o":22.725,"t":"2026-10-14T16:55:00Z","v":297144,"vw":22.729097},{"c":22.745,"h":22.765,"l":22.725,"n":812,"o":22.73,"t":"2026-10-14T17:00:00Z","v":200247,"vw":22.741307},{"c":22.735,"h":22.76,"l":22.7101,"n":799,"o":22.745,"t":"2026-10-14T17:05:00Z","v":78111,"vw":22.743412},{"c":22.74,"h":22.765,"l":22.73,"n":642,"o":22.735,"t":"2026-10-14T17:10:00Z","v":67208,"vw":22.752798},{"c":22.735,"h":22.75,"l":22.7241,"n":567,"o":22.745,"t":"2026-10-14T17:15:00Z","v":60491,"vw":22.735847},{"c":22.795,"h":22.795,"l":22.735,"n":938,"o":22.74,"t":"2026-10-14T17:20:00Z","v":106217,"vw":22.762133},{"c":22.755,"h":22.8,"l":22.755,"n":841,"o":22.795,"t":"2026-10-14T17:25:00Z","v":79424,"vw":22.776508},{"c":22.775,"h":22.79,"l":22.74,"n":582,"o":22.755,"t":"2026-10-14T17:30:00Z","v":54791,"vw":22.763873},{"c":22.765,"h":22.78,"l":22.75,"n":508,"o":22.7701,"t":"2026-10-14T17:35:00Z","v":75302,"vw":22.761548},{"c":22.7101,"h":22.765,"l":22.71,"n":1617,"o":22.76,"t":"2026-10-14T17:40:00Z","v":522459,"vw":22.743248},{"c":22.705,"h":22.73,"l":22.695,"n":1139,"o":22.715,"t":"2026-10-14T17:45:00Z","v":195978,"vw":22.714222},{"c":22.71,"h":22.74,"l":22.705,"n":1401,"o":22.71,"t":"2026-10-14T17:50:00Z","v":250757,"vw":22.721361},{"c":22.725,"h":22.73,"l":22.7,"n":610,"o":22.71,"t":"2026-10-14T17:55:00Z","v":69154,"vw":22.717696},{"c":22.735,"h":22.74,"l":22.712,"n":626,"o":22.725,"t":"2026-10-14T18:00:00Z","v":73402,"vw":22.72869},{"c":22.755,"h":22.755,"l":22.72,"n":565,"o":22.735,"t":"2026-10-14T18:05:00Z","v":58828,"vw":22.740318},{"c":22.74,"h":22.7699,"l":22.74,"n":520,"o":22.755,"t":"2026-10-14T18:10:00Z","v":61191,"vw":22.75567},{"c":22.745,"h":22.765,"l":22.735,"n":635,"o":22.745,"t":"2026-10-14T18:15:00Z","v":76041,"vw":22.747173},{"c":22.74,"h":22.765,"l":22.74,"n":562,"o":22.745,"t":"2026-10-14T18:20:00Z","v":59096,"vw":22.753997},{"c":22.735,"h":22.755,"l":22.72,"n":666,"o":22.745,"t":"2026-10-14T18:25:00Z","v":70634,"vw":22.740341},{"c":22.725,"h":22.74,"l":22.71,"n":601,"o":22.735,"t":"2026-10-14T18:30:00Z","v":64717,"vw":22.723615},{"c":22.705,"h":22.745,"l":22.705,"n":656,"o":22.725,"t":"2026-10-14T18:35:00Z","v":89723,"vw":22.729206},{"c":22.72,"h":22.725,"l":22.7042,"n":545,"o":22.705,"t":"2026-10-14T18:40:00Z","v":62131,"vw":22.713184},{"c":22.725,"h":22.73,"l":22.7,"n":614,"o":22.715,"t":"2026-10-14T18:45:00Z","v":73811,"vw":22.714677},{"c":22.715,"h":22.735,"l":22.71,"n":637,"o":22.725,"t":"2026-10-14T18:50:00Z","v":92350,"vw":22.72108},{"c":22.725,"h":22.73,"l":22.7129,"n":672,"o":22.715,"t":"2026-10-14T18:55:00Z","v":70923,"vw":22.721647},{"c":22.765,"h":22.77,"l":22.72,"n":557,"o":22.72,"t":"2026-10-14T19:00:00Z","v":60706,"vw":22.751232},{"c":22.77,"h":22.78,"l":22.76,"n":556,"o":22.765,"t":"2026-10-14T19:05:00Z","v":54956,"vw":22.772785},{"c":22.725,"h":22.775,"l":22.72,"n":592,"o":22.775,"t":"2026-10-14T19:10:00Z","v":73154,"vw":22.746987},{"c":22.755,"h":22.755,"l":22.7242,"n":807,"o":22.725,"t":"2026-10-14T19:15:00Z","v":234050,"vw":22.74013},{"c":22.69,"h":22.75,"l":22.69,"n":740,"o":22.75,"t":"2026-10-14T19:20:00Z","v":91688,"vw":22.713212},{"c":22.6538,"h":22.695,"l":22.6345,"n":828,"o":22.695,"t":"2026-10-14T19:25:00Z","v":107360,"vw":22.657813},{"c":22.625,"h":22.67,"l":22.625,"n":868,"o":22.655,"t":"2026-10-14T19:30:00Z","v":104673,"vw":22.645582},{"c":22.605,"h":22.6258,"l":22.58,"n":980,"o":22.6258,"t":"2026-10-14T19:35:00Z","v":126179,"vw":22.604657},{"c":22.595,"h":22.605,"l":22.565,"n":1078,"o":22.6,"t":"2026-10-14T19:40:00Z","v":143656,"vw":22.586461},{"c":22.595,"h":22.6099,"l":22.59,"n":1053,"o":22.595,"t":"2026-10-14T19:45:00Z","v":130825,"vw":22.596143},{"c":22.615,"h":22.63,"l":22.5925,"n":2177,"o":22.6,"t":"2026-10-14T19:50:00Z","v":307382,"vw":22.608808},{"c":22.695,"h":22.7,"l":22.615,"n":5625,"o":22.615,"t":"2026-10-14T19:55:00Z","v":830607,"vw":22.667985},{"c":22.7,"h":22.7849,"l":22.69,"n":92,"o":22.7,"t":"2026-10-14T20:00:00Z","v":1885023,"vw":22.699986},{"c":22.7,"h":22.7,"l":22.7,"n":6,"o":22.7,"t":"2026-10-14T20:15:00Z","v":399865,"vw":22.7},{"c":22.6435,"h":22.6452,"l":22.64,"n":4,"o":22.64,"t":"2026-10-14T20:20:00Z","v":2219,"vw":22.640908},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-14T20:25:00Z","v":101,"vw":22.7},{"c":22.64,"h":22.64,"l":22.64,"n":1,"o":22.64,"t":"2026-10-14T20:35:00Z","v":486,"vw":22.64},{"c":22.64,"h":22.64,"l":22.64,"n":3,"o":22.64,"t":"2026-10-14T20:50:00Z","v":102,"vw":22.64},{"c":22.7265,"h":22.7265,"l":22.7265,"n":1,"o":22.7265,"t":"2026-10-14T21:20:00Z","v":100,"vw":22.7265},{"c":22.7161,"h":22.7161,"l":22.7161,"n":1,"o":22.7161,"t":"2026-10-14T22:15:00Z","v":100,"vw":22.7161},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-14T22:35:00Z","v":300,"vw":22.7},{"c":22.6539,"h":22.6539,"l":22.6539,"n":3,"o":22.6539,"t":"2026-10-14T23:05:00Z","v":1878,"vw":22.6539},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-14T23:40:00Z","v":100,"vw":22.7},{"c":22.74,"h":22.74,"l":22.74,"n":6,"o":22.74,"t":"2026-10-14T23:45:00Z","v":267,"vw":22.74},{"c":22.816,"h":22.816,"l":22.816,"n":1,"o":22.816,"t":"2026-10-14T23:50:00Z","v":150,"vw":22.816},{"c":22.81,"h":22.89,"l":22.71,"n":103,"o":22.89,"t":"2026-10-15T08:00:00Z","v":3978,"vw":22.809191},{"c":22.86,"h":22.86,"l":22.86,"n":5,"o":22.86,"t":"2026-10-15T08:05:00Z","v":384,"vw":22.86},{"c":22.95,"h":22.95,"l":22.95,"n":8,"o":22.95,"t":"2026-10-15T08:15:00Z","v":145,"vw":22.95},{"c":22.91,"h":22.91,"l":22.91,"n":2,"o":22.91,"t":"2026-10-15T08:20:00Z","v":101,"vw":22.91},{"c":22.99,"h":22.99,"l":22.99,"n":2,"o":22.99,"t":"2026-10-15T08:30:00Z","v":168,"vw":22.99},{"c":22.95,"h":22.95,"l":22.95,"n":2,"o":22.95,"t":"2026-10-15T09:00:00Z","v":211,"vw":22.95},{"c":22.99,"h":22.99,"l":22.99,"n":11,"o":22.99,"t":"2026-10-15T09:40:00Z","v":484,"vw":22.99},{"c":22.9973,"h":22.9973,"l":22.9973,"n":1,"o":22.9973,"t":"2026-10-15T09:50:00Z","v":1305,"vw":22.9973},{"c":23,"h":23,"l":23,"n":10,"o":23,"t":"2026-10-15T10:05:00Z","v":381,"vw":23},{"c":23,"h":23,"l":23,"n":15,"o":23,"t":"2026-10-15T10:45:00Z","v":1345,"vw":23},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-15T10:50:00Z","v":100,"vw":23},{"c":23.06,"h":23.08,"l":23,"n":45,"o":23.01,"t":"2026-10-15T11:00:00Z","v":7766,"vw":23.030374},{"c":23.05,"h":23.08,"l":23.05,"n":20,"o":23.08,"t":"2026-10-15T11:05:00Z","v":2225,"vw":23.074278},{"c":23.05,"h":23.05,"l":23.05,"n":25,"o":23.05,"t":"2026-10-15T11:10:00Z","v":3009,"vw":23.05},{"c":23.0501,"h":23.06,"l":23.05,"n":31,"o":23.06,"t":"2026-10-15T11:15:00Z","v":2388,"vw":23.051324},{"c":23.05,"h":23.05,"l":23.05,"n":7,"o":23.05,"t":"2026-10-15T11:20:00Z","v":133,"vw":23.05},{"c":23.05,"h":23.05,"l":23.05,"n":7,"o":23.05,"t":"2026-10-15T11:25:00Z","v":322,"vw":23.05},{"c":23.06,"h":23.06,"l":23.03,"n":14,"o":23.03,"t":"2026-10-15T11:30:00Z","v":864,"vw":23.047641},{"c":23.07,"h":23.07,"l":23.07,"n":6,"o":23.07,"t":"2026-10-15T11:35:00Z","v":132,"vw":23.07},{"c":23.0618,"h":23.0618,"l":23.0618,"n":5,"o":23.0618,"t":"2026-10-15T11:45:00Z","v":184,"vw":23.0618},{"c":23.035,"h":23.035,"l":23.035,"n":4,"o":23.035,"t":"2026-10-15T12:00:00Z","v":114,"vw":23.035},{"c":23.05,"h":23.05,"l":23.05,"n":3,"o":23.05,"t":"2026-10-15T12:05:00Z","v":146,"vw":23.05},{"c":23.05,"h":23.06,"l":23.05,"n":20,"o":23.06,"t":"2026-10-15T12:15:00Z","v":4700,"vw":23.052378},{"c":23.05,"h":23.06,"l":23.05,"n":5,"o":23.06,"t":"2026-10-15T12:20:00Z","v":1759,"vw":23.052584},{"c":22.99,"h":23,"l":22.98,"n":23,"o":22.9993,"t":"2026-10-15T12:25:00Z","v":4530,"vw":22.988064},{"c":22.992,"h":23,"l":22.98,"n":12,"o":22.98,"t":"2026-10-15T12:30:00Z","v":5167,"vw":22.987837},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-15T12:35:00Z","v":537,"vw":23},{"c":22.9703,"h":23.005,"l":22.95,"n":10,"o":22.95,"t":"2026-10-15T12:45:00Z","v":906,"vw":22.97465},{"c":23.08,"h":23.098,"l":23.04,"n":25,"o":23.04,"t":"2026-10-15T12:50:00Z","v":4833,"vw":23.09182},{"c":23.05,"h":23.1,"l":23.05,"n":10,"o":23.1,"t":"2026-10-15T12:55:00Z","v":3196,"vw":23.08114},{"c":23.15,"h":23.18,"l":23.09,"n":168,"o":23.09,"t":"2026-10-15T13:00:00Z","v":37058,"vw":23.140629},{"c":23.1814,"h":23.19,"l":23.17,"n":9,"o":23.17,"t":"2026-10-15T13:05:00Z","v":1109,"vw":23.173316},{"c":23.12,"h":23.1828,"l":23.12,"n":13,"o":23.1828,"t":"2026-10-15T13:10:00Z","v":1555,"vw":23.135462},{"c":23.0621,"h":23.15,"l":23.0621,"n":15,"o":23.1477,"t":"2026-10-15T13:15:00Z","v":1372,"vw":23.097382},{"c":23.18,"h":23.18,"l":23.18,"n":3,"o":23.18,"t":"2026-10-15T13:20:00Z","v":201,"vw":23.18},{"c":23.2,"h":23.2,"l":23.03,"n":37,"o":23.1565,"t":"2026-10-15T13:25:00Z","v":7253,"vw":23.152617},{"c":23.37,"h":23.37,"l":23.18,"n":2168,"o":23.22,"t":"2026-10-15T13:30:00Z","v":650994,"vw":23.267871},{"c":23.38,"h":23.465,"l":23.32,"n":1970,"o":23.375,"t":"2026-10-15T13:35:00Z","v":298117,"vw":23.391008},{"c":23.28,"h":23.445,"l":23.28,"n":1425,"o":23.38,"t":"2026-10-15T13:40:00Z","v":238970,"vw":23.368201},{"c":23.42,"h":23.435,"l":23.29,"n":1720,"o":23.29,"t":"2026-10-15T13:45:00Z","v":214942,"vw":23.384716},{"c":23.495,"h":23.495,"l":23.3898,"n":1577,"o":23.425,"t":"2026-10-15T13:50:00Z","v":178372,"vw":23.446349},{"c":23.53,"h":23.635,"l":23.5,"n":1840,"o":23.5,"t":"2026-10-15T13:55:00Z","v":401048,"vw":23.578982},{"c":23.435,"h":23.57,"l":23.425,"n":2079,"o":23.53,"t":"2026-10-15T14:00:00Z","v":581711,"vw":23.51912},{"c":23.485,"h":23.515,"l":23.435,"n":1374,"o":23.435,"t":"2026-10-15T14:05:00Z","v":213575,"vw":23.481305},{"c":23.475,"h":23.49,"l":23.39,"n":1293,"o":23.48,"t":"2026-10-15T14:10:00Z","v":183175,"vw":23.439005},{"c":23.44,"h":23.53,"l":23.44,"n":1313,"o":23.4725,"t":"2026-10-15T14:15:00Z","v":182362,"vw":23.497776},{"c":23.4851,"h":23.495,"l":23.4,"n":1159,"o":23.44,"t":"2026-10-15T14:20:00Z","v":195057,"vw":23.450677},{"c":23.485,"h":23.5,"l":23.4607,"n":1104,"o":23.4851,"t":"2026-10-15T14:25:00Z","v":117055,"vw":23.475814},{"c":23.515,"h":23.575,"l":23.48,"n":1461,"o":23.48,"t":"2026-10-15T14:30:00Z","v":224440,"vw":23.535872},{"c":23.405,"h":23.555,"l":23.4,"n":1123,"o":23.51,"t":"2026-10-15T14:35:00Z","v":134567,"vw":23.513747},{"c":23.385,"h":23.42,"l":23.3503,"n":5002,"o":23.405,"t":"2026-10-15T14:40:00Z","v":598697,"vw":23.388342},{"c":23.34,"h":23.385,"l":23.29,"n":1350,"o":23.385,"t":"2026-10-15T14:45:00Z","v":143577,"vw":23.330895},{"c":23.315,"h":23.355,"l":23.28,"n":1271,"o":23.345,"t":"2026-10-15T14:50:00Z","v":119757,"vw":23.314517},{"c":23.235,"h":23.325,"l":23.215,"n":1617,"o":23.315,"t":"2026-10-15T14:55:00Z","v":288007,"vw":23.257404},{"c":23.365,"h":23.395,"l":23.235,"n":1576,"o":23.235,"t":"2026-10-15T15:00:00Z","v":316444,"vw":23.372179},{"c":23.35,"h":23.375,"l":23.315,"n":1091,"o":23.37,"t":"2026-10-15T15:05:00Z","v":82383,"vw":23.346686},{"c":23.34,"h":23.37,"l":23.335,"n":1095,"o":23.345,"t":"2026-10-15T15:10:00Z","v":90058,"vw":23.356934},{"c":23.385,"h":23.4,"l":23.33,"n":1026,"o":23.335,"t":"2026-10-15T15:15:00Z","v":98052,"vw":23.368411},{"c":23.345,"h":23.395,"l":23.335,"n":966,"o":23.385,"t":"2026-10-15T15:20:00Z","v":82644,"vw":23.358286},{"c":23.385,"h":23.385,"l":23.33,"n":1038,"o":23.34,"t":"2026-10-15T15:25:00Z","v":96997,"vw":23.36147},{"c":23.35,"h":23.395,"l":23.33,"n":1242,"o":23.385,"t":"2026-10-15T15:30:00Z","v":192245,"vw":23.37361},{"c":23.315,"h":23.37,"l":23.305,"n":876,"o":23.35,"t":"2026-10-15T15:35:00Z","v":87548,"vw":23.332973},{"c":23.335,"h":23.36,"l":23.305,"n":956,"o":23.32,"t":"2026-10-15T15:40:00Z","v":85754,"vw":23.326531},{"c":23.305,"h":23.35,"l":23.305,"n":854,"o":23.33,"t":"2026-10-15T15:45:00Z","v":87358,"vw":23.322757},{"c":23.305,"h":23.32,"l":23.3,"n":779,"o":23.305,"t":"2026-10-15T15:50:00Z","v":135432,"vw":23.31003},{"c":23.255,"h":23.31,"l":23.25,"n":944,"o":23.305,"t":"2026-10-15T15:55:00Z","v":140128,"vw":23.280694},{"c":23.265,"h":23.27,"l":23.225,"n":796,"o":23.26,"t":"2026-10-15T16:00:00Z","v":63645,"vw":23.242983},{"c":23.26,"h":23.28,"l":23.2303,"n":925,"o":23.2625,"t":"2026-10-15T16:05:00Z","v":89132,"vw":23.251856},{"c":23.2136,"h":23.275,"l":23.21,"n":993,"o":23.26,"t":"2026-10-15T16:10:00Z","v":127589,"vw":23.234536},{"c":23.255,"h":23.255,"l":23.215,"n":770,"o":23.215,"t":"2026-10-15T16:15:00Z","v":62686,"vw":23.232201},{"c":23.245,"h":23.265,"l":23.235,"n":642,"o":23.26,"t":"2026-10-15T16:20:00Z","v":68338,"vw":23.25105},{"c":23.26,"h":23.27,"l":23.2401,"n":576,"o":23.245,"t":"2026-10-15T16:25:00Z","v":58064,"vw":23.257011},{"c":23.285,"h":23.3,"l":23.26,"n":768,"o":23.26,"t":"2026-10-15T16:30:00Z","v":73293,"vw":23.283946},{"c":23.305,"h":23.305,"l":23.28,"n":696,"o":23.285,"t":"2026-10-15T16:35:00Z","v":64243,"vw":23.2909},{"c":23.295,"h":23.3099,"l":23.285,"n":656,"o":23.305,"t":"2026-10-15T16:40:00Z","v":62626,"vw":23.296866},{"c":23.295,"h":23.295,"l":23.265,"n":646,"o":23.295,"t":"2026-10-15T16:45:00Z","v":102892,"vw":23.277275},{"c":23.255,"h":23.2951,"l":23.25,"n":620,"o":23.295,"t":"2026-10-15T16:50:00Z","v":60084,"vw":23.272887},{"c":23.275,"h":23.275,"l":23.25,"n":243,"o":23.255,"t":"2026-10-15T16:55:00Z","v":19218,"vw":23.259232},{"c":23.225,"h":23.225,"l":23.205,"n":467,"o":23.22,"t":"2026-10-15T18:10:00Z","v":37099,"vw":23.216961},{"c":23.24,"h":23.25,"l":23.225,"n":815,"o":23.225,"t":"2026-10-15T18:15:00Z","v":59160,"vw":23.235983},{"c":23.255,"h":23.275,"l":23.24,"n":802,"o":23.245,"t":"2026-10-15T18:20:00Z","v":88210,"vw":23.260727},{"c":23.255,"h":23.26,"l":23.225,"n":752,"o":23.25,"t":"2026-10-15T18:25:00Z","v":64543,"vw":23.244391},{"c":23.245,"h":23.27,"l":23.235,"n":746,"o":23.26,"t":"2026-10-15T18:30:00Z","v":54634,"vw":23.255154},{"c":23.255,"h":23.255,"l":23.235,"n":652,"o":23.245,"t":"2026-10-15T18:35:00Z","v":61616,"vw":23.24605},{"c":23.225,"h":23.2599,"l":23.22,"n":881,"o":23.255,"t":"2026-10-15T18:40:00Z","v":124696,"vw":23.241467},{"c":23.235,"h":23.24,"l":23.215,"n":773,"o":23.225,"t":"2026-10-15T18:45:00Z","v":81033,"vw":23.229071},{"c":23.215,"h":23.24,"l":23.2,"n":629,"o":23.2362,"t":"2026-10-15T18:50:00Z","v":61812,"vw":23.218012},{"c":23.2,"h":23.21,"l":23.18,"n":844,"o":23.21,"t":"2026-10-15T18:55:00Z","v":87175,"vw":23.195791},{"c":23.195,"h":23.21,"l":23.19,"n":667,"o":23.205,"t":"2026-10-15T19:00:00Z","v":52568,"vw":23.198659},{"c":23.205,"h":23.23,"l":23.19,"n":941,"o":23.19,"t":"2026-10-15T19:05:00Z","v":101182,"vw":23.210486},{"c":23.205,"h":23.21,"l":23.185,"n":860,"o":23.21,"t":"2026-10-15T19:10:00Z","v":69804,"vw":23.196205},{"c":23.155,"h":23.23,"l":23.155,"n":1544,"o":23.205,"t":"2026-10-15T19:15:00Z","v":174436,"vw":23.195506},{"c":23.19,"h":23.2,"l":23.145,"n":1176,"o":23.155,"t":"2026-10-15T19:20:00Z","v":122830,"vw":23.174779},{"c":23.155,"h":23.205,"l":23.14,"n":1451,"o":23.195,"t":"2026-10-15T19:25:00Z","v":158973,"vw":23.171437},{"c":23.215,"h":23.22,"l":23.155,"n":1335,"o":23.155,"t":"2026-10-15T19:30:00Z","v":134073,"vw":23.184134},{"c":23.175,"h":23.22,"l":23.16,"n":1326,"o":23.215,"t":"2026-10-15T19:35:00Z","v":139376,"vw":23.186048},{"c":23.205,"h":23.205,"l":23.16,"n":1573,"o":23.17,"t":"2026-10-15T19:40:00Z","v":157752,"vw":23.17535},{"c":23.28,"h":23.3,"l":23.2,"n":2472,"o":23.205,"t":"2026-10-15T19:45:00Z","v":363303,"vw":23.266948},{"c":23.295,"h":23.305,"l":23.27,"n":2733,"o":23.275,"t":"2026-10-15T19:50:00Z","v":414328,"vw":23.288803},{"c":23.28,"h":23.305,"l":23.21,"n":8043,"o":23.3,"t":"2026-10-15T19:55:00Z","v":1242771,"vw":23.250751},{"c":23.19,"h":23.28,"l":23.19,"n":101,"o":23.27,"t":"2026-10-15T20:00:00Z","v":4792009,"vw":23.279945},{"c":23.2537,"h":23.2537,"l":23.2537,"n":1,"o":23.2537,"t":"2026-10-15T20:25:00Z","v":100,"vw":23.2537}],"history":[{"c":35.36,"h":35.38,"l":34.98,"n":36890,"o":35.22,"t":"2024-10-14T04:00:00Z","v":3823292,"vw":35.223172},{"c":35.72,"h":36.26,"l":35.43,"n":56168,"o":35.45,"t":"2024-10-15T04:00:00Z","v":5578989,"vw":35.782247},{"c":35.81,"h":35.89,"l":35.56,"n":42728,"o":35.7,"t":"2024-10-16T04:00:00Z","v":5026138,"vw":35.775815},{"c":35.95,"h":35.96,"l":35.71,"n":44556,"o":35.88,"t":"2024-10-17T04:00:00Z","v":5701526,"vw":35.891729},{"c":36,"h":36.11,"l":35.58,"n":50515,"o":35.6,"t":"2024-10-18T04:00:00Z","v":5503911,"vw":35.96165},{"c":35.49,"h":36.31,"l":35.28,"n":68687,"o":36.02,"t":"2024-10-21T04:00:00Z","v":8775478,"vw":35.724908},{"c":35.64,"h":36,"l":35.32,"n":65333,"o":35.41,"t":"2024-10-22T04:00:00Z","v":7665540,"vw":35.70755},{"c":35.5,"h":35.59,"l":35.105,"n":51464,"o":35.37,"t":"2024-10-23T04:00:00Z","v":5858133,"vw":35.416273},{"c":35.03,"h":35.72,"l":35,"n":67141,"o":35.42,"t":"2024-10-24T04:00:00Z","v":7983175,"vw":35.237977},{"c":34.74,"h":35.09,"l":34.6,"n":59564,"o":34.91,"t":"2024-10-25T04:00:00Z","v":7533096,"vw":34.805452},{"c":35.13,"h":35.17,"l":34.86,"n":63932,"o":34.89,"t":"2024-10-28T04:00:00Z","v":7061545,"vw":35.064683},{"c":34.8,"h":35.065,"l":34.77,"n":62413,"o":34.93,"t":"2024-10-29T04:00:00Z","v":7665140,"vw":34.875938},{"c":33.73,"h":33.9,"l":33.03,"n":109706,"o":33.89,"t":"2024-10-30T04:00:00Z","v":14145574,"vw":33.585314},{"c":33.46,"h":34.02,"l":33.45,"n":78899,"o":33.5,"t":"2024-10-31T04:00:00Z","v":10352704,"vw":33.603645},{"c":33.49,"h":33.62,"l":33.32,"n":50928,"o":33.51,"t":"2024-11-01T04:00:00Z","v":5676568,"vw":33.496326},{"c":33.38,"h":33.7,"l":33.255,"n":67062,"o":33.5,"t":"2024-11-04T05:00:00Z","v":7130873,"vw":33.400286},{"c":33.51,"h":33.605,"l":33.02,"n":57431,"o":33.4,"t":"2024-11-05T05:00:00Z","v":7837536,"vw":33.455701},{"c":33.42,"h":34.08,"l":33.37,"n":86948,"o":33.72,"t":"2024-11-06T05:00:00Z","v":11607416,"vw":33.559429},{"c":32.82,"h":33.4895,"l":32.79,"n":72615,"o":33.37,"t":"2024-11-07T05:00:00Z","v":8671061,"vw":32.99655},{"c":33,"h":33.09,"l":32.57,"n":73528,"o":32.81,"t":"2024-11-08T05:00:00Z","v":7751547,"vw":32.939428},{"c":32.53,"h":33.1289,"l":32.51,"n":65451,"o":32.95,"t":"2024-11-11T05:00:00Z","v":8029771,"vw":32.757279},{"c":32,"h":32.56,"l":31.94,"n":78306,"o":32.53,"t":"2024-11-12T05:00:00Z","v":10450155,"vw":32.093077},{"c":32.13,"h":32.15,"l":31.79,"n":61288,"o":31.93,"t":"2024-11-13T05:00:00Z","v":7686146,"vw":32.021745},{"c":31.79,"h":32.38,"l":31.745,"n":73996,"o":32.15,"t":"2024-11-14T05:00:00Z","v":11067313,"vw":31.954248},{"c":31.14,"h":31.83,"l":30.4,"n":138532,"o":31.83,"t":"2024-11-15T05:00:00Z","v":17403523,"vw":31.034828},{"c":31.07,"h":31.4,"l":30.935,"n":80971,"o":31.215,"t":"2024-11-18T05:00:00Z","v":10982587,"vw":31.177908},{"c":30.58,"h":30.92,"l":30.46,"n":94828,"o":30.72,"t":"2024-11-19T05:00:00Z","v":14515351,"vw":30.616813},{"c":30.88,"h":31.009,"l":30.565,"n":74810,"o":30.58,"t":"2024-11-20T05:00:00Z","v":11967985,"vw":30.86024},{"c":31.09,"h":31.15,"l":30.7,"n":69099,"o":30.8,"t":"2024-11-21T05:00:00Z","v":14034357,"vw":31.031561},{"c":31.81,"h":31.835,"l":31.05,"n":80312,"o":31.16,"t":"2024-11-22T05:00:00Z","v":12404544,"vw":31.535931},{"c":32.02,"h":32.485,"l":31.91,"n":75676,"o":32,"t":"2024-11-25T05:00:00Z","v":17343746,"vw":32.100934},{"c":31.97,"h":32.105,"l":31.815,"n":65757,"o":31.96,"t":"2024-11-26T05:00:00Z","v":8526896,"vw":31.954234},{"c":31.93,"h":32.35,"l":31.8919,"n":51867,"o":32.14,"t":"2024-11-27T05:00:00Z","v":6703961,"vw":32.008934},{"c":31.97,"h":32.125,"l":31.59,"n":42443,"o":31.7,"t":"2024-11-29T05:00:00Z","v":5883760,"vw":31.970297},{"c":31.61,"h":31.87,"l":31.41,"n":85412,"o":31.74,"t":"2024-12-02T05:00:00Z","v":13136962,"vw":31.56963},{"c":31.45,"h":31.73,"l":31.3,"n":76190,"o":31.56,"t":"2024-12-03T05:00:00Z","v":13276046,"vw":31.502983},{"c":31,"h":31.32,"l":30.93,"n":77606,"o":31.25,"t":"2024-12-04T05:00:00Z","v":9816771,"vw":31.053259},{"c":30.91,"h":31.04,"l":30.63,"n":63797,"o":30.92,"t":"2024-12-05T05:00:00Z","v":10090247,"vw":30.844511},{"c":30.81,"h":31.04,"l":30.675,"n":73184,"o":30.95,"t":"2024-12-06T05:00:00Z","v":11872951,"vw":30.839891},{"c":31.72,"h":32.31,"l":30.75,"n":91159,"o":30.86,"t":"2024-12-09T05:00:00Z","v":13818885,"vw":31.788499},{"c":31.59,"h":31.91,"l":31.31,"n":73507,"o":31.58,"t":"2024-12-10T05:00:00Z","v":12112178,"vw":31.628658},{"c":31.29,"h":31.81,"l":31.26,"n":56316,"o":31.58,"t":"2024-12-11T05:00:00Z","v":9497621,"vw":31.401555},{"c":31.55,"h":31.72,"l":31.14,"n":61539,"o":31.45,"t":"2024-12-12T05:00:00Z","v":9055616,"vw":31.549615},{"c":31.69,"h":31.985,"l":31.34,"n":53554,"o":31.52,"t":"2024-12-13T05:00:00Z","v":7352674,"vw":31.702765},{"c":30.97,"h":31.64,"l":30.93,"n":73159,"o":31.58,"t":"2024-12-16T05:00:00Z","v":12778831,"vw":31.124195},{"c":31.25,"h":31.45,"l":30.77,"n":65499,"o":30.81,"t":"2024-12-17T05:00:00Z","v":11668010,"vw":31.215605},{"c":30.3,"h":30.8,"l":30.09,"n":100346,"o":30.75,"t":"2024-12-18T05:00:00Z","v":19036354,"vw":30.432514},{"c":30.1,"h":30.47,"l":30.05,"n":81937,"o":30.19,"t":"2024-12-19T05:00:00Z","v":13772402,"vw":30.205399},{"c":30.52,"h":30.67,"l":30.01,"n":68528,"o":30.03,"t":"2024-12-20T05:00:00Z","v":20432014,"vw":30.424178},{"c":30.46,"h":30.56,"l":30.245,"n":51532,"o":30.41,"t":"2024-12-23T05:00:00Z","v":7712888,"vw":30.419934},{"c":30.64,"h":30.675,"l":30.255,"n":26692,"o":30.38,"t":"2024-12-24T05:00:00Z","v":4005735,"vw":30.514806},{"c":30.55,"h":30.73,"l":30.44,"n":43910,"o":30.52,"t":"2024-12-26T05:00:00Z","v":6380279,"vw":30.589853},{"c":30.68,"h":30.8291,"l":30.37,"n":49588,"o":30.44,"t":"2024-12-27T05:00:00Z","v":6861723,"vw":30.655903},{"c":30.36,"h":30.64,"l":30.1502,"n":54835,"o":30.62,"t":"2024-12-30T05:00:00Z","v":7009842,"vw":30.336491},{"c":30.71,"h":30.75,"l":30.39,"n":40776,"o":30.42,"t":"2024-12-31T05:00:00Z","v":6199501,"vw":30.618496},{"c":30.77,"h":31.0345,"l":30.61,"n":45727,"o":30.948,"t":"2025-01-02T05:00:00Z","v":6059183,"vw":30.760988},{"c":30.61,"h":30.895,"l":30.51,"n":48054,"o":30.87,"t":"2025-01-03T05:00:00Z","v":7848868,"vw":30.706255},{"c":30.05,"h":30.885,"l":30.035,"n":70996,"o":30.61,"t":"2025-01-06T05:00:00Z","v":10834979,"vw":30.350399},{"c":29.77,"h":30.33,"l":29.71,"n":59869,"o":29.965,"t":"2025-01-07T05:00:00Z","v":8225307,"vw":29.926007},{"c":29.66,"h":29.83,"l":29.23,"n":57748,"o":29.81,"t":"2025-01-08T05:00:00Z","v":7934610,"vw":29.574063},{"c":28.51,"h":29.435,"l":28.5,"n":106103,"o":29.43,"t":"2025-01-10T05:00:00Z","v":14245356,"vw":28.730843},{"c":28.78,"h":29.02,"l":28.48,"n":82362,"o":28.65,"t":"2025-01-13T05:00:00Z","v":14996038,"vw":28.847384},{"c":28.71,"h":28.8939,"l":28.53,"n":68212,"o":28.79,"t":"2025-01-14T05:00:00Z","v":10439413,"vw":28.697251},{"c":28.73,"h":29,"l":28.42,"n":64591,"o":28.82,"t":"2025-01-15T05:00:00Z","v":9317011,"vw":28.699115},{"c":28.97,"h":29.03,"l":28.37,"n":58298,"o":28.53,"t":"2025-01-16T05:00:00Z","v":7491362,"vw":28.792931},{"c":29.27,"h":29.46,"l":29.05,"n":52838,"o":29.155,"t":"2025-01-17T05:00:00Z","v":8067185,"vw":29.272521},{"c":29.48,"h":29.82,"l":29.34,"n":60803,"o":29.37,"t":"2025-01-21T05:00:00Z","v":8598178,"vw":29.538712},{"c":29.07,"h":29.4474,"l":29.0201,"n":50325,"o":29.33,"t":"2025-01-22T05:00:00Z","v":8637719,"vw":29.12903},{"c":29.07,"h":29.21,"l":28.965,"n":48358,"o":29.08,"t":"2025-01-23T05:00:00Z","v":5972793,"vw":29.062608},{"c":29.31,"h":29.42,"l":29.02,"n":50067,"o":29.17,"t":"2025-01-24T05:00:00Z","v":9830086,"vw":29.29675},{"c":30.2,"h":30.64,"l":29.7,"n":81279,"o":29.7,"t":"2025-01-27T05:00:00Z","v":10534266,"vw":30.229066},{"c":29.59,"h":30.26,"l":29.4,"n":57568,"o":30.035,"t":"2025-01-28T05:00:00Z","v":8272951,"vw":29.662706},{"c":29.66,"h":29.845,"l":29.57,"n":49070,"o":29.665,"t":"2025-01-29T05:00:00Z","v":5710104,"vw":29.710387},{"c":30.27,"h":30.32,"l":29.65,"n":65776,"o":29.9,"t":"2025-01-30T05:00:00Z","v":9714187,"vw":30.109824},{"c":29.84,"h":30.21,"l":29.76,"n":53575,"o":30,"t":"2025-01-31T05:00:00Z","v":7491084,"vw":29.910464},{"c":29.28,"h":29.76,"l":28.9838,"n":75838,"o":29.6,"t":"2025-02-03T05:00:00Z","v":9087354,"vw":29.359608},{"c":28.7,"h":29.15,"l":28.52,"n":82358,"o":29.11,"t":"2025-02-04T05:00:00Z","v":11274242,"vw":28.724912},{"c":28.61,"h":28.72,"l":28.31,"n":88284,"o":28.64,"t":"2025-02-05T05:00:00Z","v":17805788,"vw":28.50299},{"c":29.01,"h":29.08,"l":28.7,"n":66230,"o":28.895,"t":"2025-02-06T05:00:00Z","v":8689274,"vw":28.953465},{"c":29.3,"h":29.335,"l":28.86,"n":63986,"o":29.14,"t":"2025-02-07T05:00:00Z","v":7723663,"vw":29.141215},{"c":28.96,"h":29.175,"l":28.705,"n":68358,"o":29.14,"t":"2025-02-10T05:00:00Z","v":9967644,"vw":28.932155},{"c":29.58,"h":29.655,"l":28.78,"n":77231,"o":28.965,"t":"2025-02-11T05:00:00Z","v":9280491,"vw":29.363656},{"c":28.62,"h":28.82,"l":27.25,"n":142648,"o":27.53,"t":"2025-02-12T05:00:00Z","v":19137889,"vw":28.372019},{"c":29.25,"h":29.32,"l":28.08,"n":90105,"o":28.315,"t":"2025-02-13T05:00:00Z","v":14620727,"vw":28.885112},{"c":28.92,"h":29.59,"l":28.84,"n":68799,"o":29.215,"t":"2025-02-14T05:00:00Z","v":9272307,"vw":29.097724},{"c":29.32,"h":29.44,"l":28.62,"n":76807,"o":28.65,"t":"2025-02-18T05:00:00Z","v":11786151,"vw":29.204595},{"c":29.79,"h":29.93,"l":29.22,"n":67828,"o":29.35,"t":"2025-02-19T05:00:00Z","v":9568453,"vw":29.642691},{"c":30.16,"h":30.245,"l":29.805,"n":65865,"o":29.82,"t":"2025-02-20T05:00:00Z","v":8641098,"vw":30.082074},{"c":31.13,"h":31.295,"l":30.23,"n":99188,"o":30.32,"t":"2025-02-21T05:00:00Z","v":14717854,"vw":30.985343},{"c":31.36,"h":31.925,"l":30.97,"n":94959,"o":31.15,"t":"2025-02-24T05:00:00Z","v":12637585,"vw":31.488075},{"c":31.73,"h":31.895,"l":31.32,"n":83804,"o":31.5,"t":"2025-02-25T05:00:00Z","v":10326593,"vw":31.721533},{"c":30.62,"h":31.575,"l":30.545,"n":90478,"o":31.51,"t":"2025-02-26T05:00:00Z","v":10465633,"vw":30.731579},{"c":30.65,"h":30.92,"l":30.23,"n":77370,"o":30.54,"t":"2025-02-27T05:00:00Z","v":10348319,"vw":30.659257},{"c":30.71,"h":31.06,"l":30.585,"n":82678,"o":30.88,"t":"2025-02-28T05:00:00Z","v":12186645,"vw":30.715007},{"c":31.32,"h":31.39,"l":30.65,"n":74209,"o":30.7,"t":"2025-03-03T05:00:00Z","v":8911036,"vw":31.209256},{"c":30.98,"h":31.92,"l":30.95,"n":110676,"o":31.69,"t":"2025-03-04T05:00:00Z","v":13271571,"vw":31.357445},{"c":30.99,"h":31.52,"l":30.76,"n":75191,"o":30.83,"t":"2025-03-05T05:00:00Z","v":9295351,"vw":31.083516},{"c":31.28,"h":31.57,"l":30.82,"n":80298,"o":31.04,"t":"2025-03-06T05:00:00Z","v":9692835,"vw":31.228075},{"c":32.18,"h":32.69,"l":30.82,"n":118997,"o":30.95,"t":"2025-03-07T05:00:00Z","v":15742556,"vw":32.096027},{"c":32.22,"h":33.35,"l":32.16,"n":135215,"o":32.45,"t":"2025-03-10T04:00:00Z","v":14768927,"vw":32.732486},{"c":31.1,"h":32.25,"l":31.01,"n":122011,"o":32.12,"t":"2025-03-11T04:00:00Z","v":14230062,"vw":31.396751},{"c":30.3,"h":31.02,"l":30.035,"n":104639,"o":30.665,"t":"2025-03-12T04:00:00Z","v":13434543,"vw":30.334739},{"c":30.19,"h":30.8374,"l":30.12,"n":78303,"o":30.3405,"t":"2025-03-13T04:00:00Z","v":10891576,"vw":30.389447},{"c":30.23,"h":30.525,"l":30.09,"n":71586,"o":30.13,"t":"2025-03-14T04:00:00Z","v":9850531,"vw":30.276672},{"c":30.66,"h":30.8,"l":30.22,"n":69439,"o":30.24,"t":"2025-03-17T04:00:00Z","v":9934914,"vw":30.616779},{"c":30.39,"h":30.89,"l":30.37,"n":54864,"o":30.8,"t":"2025-03-18T04:00:00Z","v":7070577,"vw":30.570727},{"c":29.89,"h":30.4,"l":29.73,"n":89315,"o":30.175,"t":"2025-03-19T04:00:00Z","v":14547074,"vw":29.916111},{"c":29.71,"h":30.15,"l":29.69,"n":78632,"o":29.945,"t":"2025-03-20T04:00:00Z","v":13811558,"vw":29.840199},{"c":29.52,"h":29.93,"l":29.385,"n":81170,"o":29.6,"t":"2025-03-21T04:00:00Z","v":25261679,"vw":29.550931},{"c":29.12,"h":29.47,"l":28.94,"n":83213,"o":29.24,"t":"2025-03-24T04:00:00Z","v":13803931,"vw":29.121707},{"c":29.1,"h":29.235,"l":28.93,"n":61931,"o":29.12,"t":"2025-03-25T04:00:00Z","v":9391200,"vw":29.112887},{"c":29.69,"h":29.83,"l":29.15,"n":59485,"o":29.17,"t":"2025-03-26T04:00:00Z","v":8245545,"vw":29.6314},{"c":30.07,"h":30.13,"l":29.77,"n":63223,"o":29.86,"t":"2025-03-27T04:00:00Z","v":8164209,"vw":30.032867},{"c":30.24,"h":30.405,"l":30.055,"n":61578,"o":30.24,"t":"2025-03-28T04:00:00Z","v":8253587,"vw":30.239874},{"c":30.43,"h":30.77,"l":30.285,"n":67977,"o":30.37,"t":"2025-03-31T04:00:00Z","v":8891092,"vw":30.475044},{"c":30.34,"h":30.69,"l":30.1201,"n":66265,"o":30.53,"t":"2025-04-01T04:00:00Z","v":8155469,"vw":30.318351},{"c":30.13,"h":30.5502,"l":30.045,"n":56557,"o":30.39,"t":"2025-04-02T04:00:00Z","v":8376185,"vw":30.185984},{"c":30.81,"h":31.12,"l":30.4,"n":101265,"o":30.45,"t":"2025-04-03T04:00:00Z","v":11922649,"vw":30.867823},{"c":29.68,"h":31.15,"l":29.65,"n":131017,"o":30.39,"t":"2025-04-04T04:00:00Z","v":16750532,"vw":30.179775},{"c":28.53,"h":29.73,"l":28.44,"n":152423,"o":28.93,"t":"2025-04-07T04:00:00Z","v":19681066,"vw":28.797845},{"c":27.69,"h":28.91,"l":27.46,"n":135387,"o":28.79,"t":"2025-04-08T04:00:00Z","v":18096887,"vw":28.100062},{"c":29.1,"h":29.265,"l":27.26,"n":143144,"o":27.6,"t":"2025-04-09T04:00:00Z","v":18614084,"vw":28.588591},{"c":28.84,"h":29.25,"l":28.275,"n":104821,"o":29.02,"t":"2025-04-10T04:00:00Z","v":11696641,"vw":28.749618},{"c":29.33,"h":29.555,"l":28.755,"n":86416,"o":29.12,"t":"2025-04-11T04:00:00Z","v":9710739,"vw":29.239477},{"c":29.8,"h":29.89,"l":29.34,"n":69156,"o":29.44,"t":"2025-04-14T04:00:00Z","v":8231058,"vw":29.681811},{"c":29.42,"h":30.005,"l":29.375,"n":62886,"o":29.9,"t":"2025-04-15T04:00:00Z","v":7747372,"vw":29.556431},{"c":28.81,"h":29.65,"l":28.67,"n":67040,"o":29.6,"t":"2025-04-16T04:00:00Z","v":8217942,"vw":29.00704},{"c":29.46,"h":29.57,"l":28.84,"n":63026,"o":28.98,"t":"2025-04-17T04:00:00Z","v":7779466,"vw":29.347698},{"c":29.94,"h":29.98,"l":29.393,"n":60429,"o":29.56,"t":"2025-04-21T04:00:00Z","v":6921197,"vw":29.787161},{"c":30.2,"h":30.42,"l":29.83,"n":73547,"o":29.95,"t":"2025-04-22T04:00:00Z","v":8982514,"vw":30.187763},{"c":30.09,"h":30.415,"l":29.76,"n":66733,"o":30.13,"t":"2025-04-23T04:00:00Z","v":7552405,"vw":30.075327},{"c":29.64,"h":30.12,"l":29.45,"n":65780,"o":30.11,"t":"2025-04-24T04:00:00Z","v":8345503,"vw":29.649332},{"c":29.49,"h":29.74,"l":29.29,"n":68043,"o":29.645,"t":"2025-04-25T04:00:00Z","v":8152812,"vw":29.4819},{"c":28.81,"h":29.46,"l":28.71,"n":122852,"o":29.39,"t":"2025-04-28T04:00:00Z","v":19240304,"vw":28.93874},{"c":28.87,"h":29.085,"l":28.52,"n":91173,"o":28.895,"t":"2025-04-29T04:00:00Z","v":12555081,"vw":28.871187},{"c":29.1,"h":29.29,"l":28.74,"n":69264,"o":29.095,"t":"2025-04-30T04:00:00Z","v":8557846,"vw":29.050619},{"c":28.5,"h":28.94,"l":28.39,"n":73189,"o":28.895,"t":"2025-05-01T04:00:00Z","v":9696163,"vw":28.551527},{"c":28.64,"h":28.795,"l":28.4302,"n":64410,"o":28.61,"t":"2025-05-02T04:00:00Z","v":8674688,"vw":28.634516},{"c":28.59,"h":28.655,"l":28.36,"n":57773,"o":28.6,"t":"2025-05-05T04:00:00Z","v":7861147,"vw":28.524454},{"c":28.4,"h":28.73,"l":28.345,"n":52779,"o":28.56,"t":"2025-05-06T04:00:00Z","v":6381527,"vw":28.452443},{"c":28.23,"h":28.47,"l":28.05,"n":63749,"o":28.45,"t":"2025-05-07T04:00:00Z","v":8767779,"vw":28.225791},{"c":28.49,"h":28.585,"l":28.2019,"n":58076,"o":28.26,"t":"2025-05-08T04:00:00Z","v":8218549,"vw":28.454377},{"c":28.07,"h":28.36,"l":28.03,"n":52395,"o":28.32,"t":"2025-05-09T04:00:00Z","v":6662381,"vw":28.156959},{"c":28.15,"h":28.47,"l":27.8,"n":88168,"o":28.12,"t":"2025-05-12T04:00:00Z","v":16321639,"vw":27.996591},{"c":27.59,"h":28.19,"l":27.4107,"n":84065,"o":28.15,"t":"2025-05-13T04:00:00Z","v":14980296,"vw":27.727339},{"c":27.17,"h":27.56,"l":27.14,"n":80579,"o":27.555,"t":"2025-05-14T04:00:00Z","v":12003836,"vw":27.23975},{"c":27.49,"h":27.51,"l":27.16,"n":64556,"o":27.33,"t":"2025-05-15T04:00:00Z","v":9242880,"vw":27.395494},{"c":27.74,"h":27.78,"l":27.335,"n":55424,"o":27.47,"t":"2025-05-16T04:00:00Z","v":8897073,"vw":27.626362},{"c":27.88,"h":27.9,"l":27.55,"n":51293,"o":27.8,"t":"2025-05-19T04:00:00Z","v":9664252,"vw":27.789851},{"c":27.9,"h":28.115,"l":27.82,"n":52998,"o":27.88,"t":"2025-05-20T04:00:00Z","v":9569790,"vw":27.910937},{"c":26.63,"h":28.11,"l":26.62,"n":122547,"o":28.11,"t":"2025-05-21T04:00:00Z","v":21072921,"vw":27.052354},{"c":26.5,"h":26.64,"l":26.18,"n":88188,"o":26.64,"t":"2025-05-22T04:00:00Z","v":16284446,"vw":26.424795},{"c":26.3,"h":26.5199,"l":26.01,"n":67452,"o":26.49,"t":"2025-05-23T04:00:00Z","v":10300135,"vw":26.228042},{"c":26.83,"h":26.835,"l":26.38,"n":65972,"o":26.48,"t":"2025-05-27T04:00:00Z","v":11200908,"vw":26.700553},{"c":26.54,"h":26.88,"l":26.455,"n":56607,"o":26.825,"t":"2025-05-28T04:00:00Z","v":9098193,"vw":26.619727},{"c":27.02,"h":27.03,"l":26.54,"n":65737,"o":26.55,"t":"2025-05-29T04:00:00Z","v":12549834,"vw":26.870582},{"c":26.73,"h":26.89,"l":26.51,"n":75152,"o":26.57,"t":"2025-05-30T04:00:00Z","v":17519467,"vw":26.70193},{"c":26.63,"h":26.74,"l":26.33,"n":63078,"o":26.65,"t":"2025-06-02T04:00:00Z","v":10484186,"vw":26.582392},{"c":26.79,"h":26.92,"l":26.22,"n":67002,"o":26.5,"t":"2025-06-03T04:00:00Z","v":13357081,"vw":26.757537},{"c":26.7,"h":26.98,"l":26.68,"n":66363,"o":26.86,"t":"2025-06-04T04:00:00Z","v":14246932,"vw":26.808831},{"c":26.62,"h":26.74,"l":26.41,"n":70369,"o":26.66,"t":"2025-06-05T04:00:00Z","v":11703166,"vw":26.596697},{"c":26.73,"h":26.91,"l":26.5728,"n":41604,"o":26.72,"t":"2025-06-06T04:00:00Z","v":6556189,"vw":26.698843},{"c":26.48,"h":26.755,"l":26.2532,"n":69168,"o":26.705,"t":"2025-06-09T04:00:00Z","v":12632834,"vw":26.472486},{"c":26.59,"h":26.81,"l":26.36,"n":66583,"o":26.5,"t":"2025-06-10T04:00:00Z","v":10787161,"vw":26.615101},{"c":26.42,"h":26.645,"l":26.305,"n":62488,"o":26.53,"t":"2025-06-11T04:00:00Z","v":10180021,"vw":26.457959},{"c":26.46,"h":26.47,"l":26.17,"n":48552,"o":26.4,"t":"2025-06-12T04:00:00Z","v":7437375,"vw":26.392109},{"c":26.08,"h":26.8,"l":26.04,"n":71798,"o":26.42,"t":"2025-06-13T04:00:00Z","v":12764065,"vw":26.357232},{"c":25.79,"h":26.21,"l":25.53,"n":90467,"o":26.12,"t":"2025-06-16T04:00:00Z","v":13461246,"vw":25.782932},{"c":25.75,"h":26.105,"l":25.69,"n":68016,"o":25.82,"t":"2025-06-17T04:00:00Z","v":13994258,"vw":25.873772},{"c":25.68,"h":25.97,"l":25.585,"n":64126,"o":25.7,"t":"2025-06-18T04:00:00Z","v":12394898,"vw":25.769327},{"c":25.8,"h":26.115,"l":25.62,"n":68154,"o":25.785,"t":"2025-06-20T04:00:00Z","v":24954349,"vw":25.803023},{"c":25.92,"h":26.08,"l":25.62,"n":70774,"o":25.82,"t":"2025-06-23T04:00:00Z","v":15043855,"vw":25.843325},{"c":26.03,"h":26.1,"l":25.79,"n":65517,"o":25.945,"t":"2025-06-24T04:00:00Z","v":13082722,"vw":25.976488},{"c":25.73,"h":26.035,"l":25.6846,"n":82133,"o":26,"t":"2025-06-25T04:00:00Z","v":17547353,"vw":25.813794},{"c":25.79,"h":26.2,"l":25.6948,"n":68202,"o":25.84,"t":"2025-06-26T04:00:00Z","v":16070985,"vw":25.836675},{"c":25.61,"h":25.92,"l":25.44,"n":88852,"o":25.85,"t":"2025-06-27T04:00:00Z","v":34119274,"vw":25.652027},{"c":25.82,"h":25.87,"l":25.5,"n":77240,"o":25.625,"t":"2025-06-30T04:00:00Z","v":18624283,"vw":25.719801},{"c":26.61,"h":26.865,"l":25.83,"n":109634,"o":25.855,"t":"2025-07-01T04:00:00Z","v":23442279,"vw":26.45014},{"c":27.06,"h":27.12,"l":26.505,"n":85341,"o":26.66,"t":"2025-07-02T04:00:00Z","v":17011567,"vw":26.879668},{"c":26.66,"h":27.15,"l":26.575,"n":49935,"o":27.09,"t":"2025-07-03T04:00:00Z","v":9176852,"vw":26.730408},{"c":26.08,"h":26.67,"l":25.98,"n":82417,"o":26.6,"t":"2025-07-07T04:00:00Z","v":13326554,"vw":26.167077},{"c":26.43,"h":26.64,"l":25.94,"n":73908,"o":26.06,"t":"2025-07-08T04:00:00Z","v":12625389,"vw":26.341706},{"c":26.45,"h":26.57,"l":26.05,"n":79242,"o":26.46,"t":"2025-07-09T04:00:00Z","v":13838809,"vw":26.334368},{"c":26.47,"h":26.75,"l":25.85,"n":88980,"o":26.14,"t":"2025-07-10T04:00:00Z","v":15838009,"vw":26.484557},{"c":27.14,"h":27.57,"l":25.94,"n":222020,"o":26.28,"t":"2025-07-11T04:00:00Z","v":52440899,"vw":26.942768},{"c":27.8,"h":27.84,"l":27.14,"n":187246,"o":27.26,"t":"2025-07-14T04:00:00Z","v":37271849,"vw":27.632887},{"c":27.12,"h":27.94,"l":27.08,"n":102278,"o":27.77,"t":"2025-07-15T04:00:00Z","v":20365030,"vw":27.304648},{"c":27.58,"h":27.62,"l":27.09,"n":87144,"o":27.23,"t":"2025-07-16T04:00:00Z","v":19949904,"vw":27.421159},{"c":28.13,"h":28.15,"l":27.6281,"n":89785,"o":27.7,"t":"2025-07-17T04:00:00Z","v":17564213,"vw":27.968445},{"c":27.82,"h":28.215,"l":27.69,"n":78772,"o":28.195,"t":"2025-07-18T04:00:00Z","v":18389287,"vw":27.891494},{"c":27.48,"h":28.02,"l":27.44,"n":72021,"o":27.96,"t":"2025-07-21T04:00:00Z","v":17895824,"vw":27.617054},{"c":28.78,"h":28.809,"l":27.5,"n":92514,"o":27.53,"t":"2025-07-22T04:00:00Z","v":18294836,"vw":28.518359},{"c":28.94,"h":29.15,"l":28.75,"n":79022,"o":28.9,"t":"2025-07-23T04:00:00Z","v":12814381,"vw":28.913213},{"c":28.78,"h":29.13,"l":28.715,"n":60935,"o":28.99,"t":"2025-07-24T04:00:00Z","v":7411034,"vw":28.848691},{"c":28.68,"h":28.81,"l":28.362,"n":56525,"o":28.75,"t":"2025-07-25T04:00:00Z","v":8521860,"vw":28.58217},{"c":28.25,"h":28.57,"l":28.05,"n":68839,"o":28.56,"t":"2025-07-28T04:00:00Z","v":10067045,"vw":28.280449},{"c":28.56,"h":28.62,"l":28.22,"n":82935,"o":28.25,"t":"2025-07-29T04:00:00Z","v":14007056,"vw":28.486159},{"c":28.49,"h":29.19,"l":28.16,"n":127161,"o":28.785,"t":"2025-07-30T04:00:00Z","v":17783320,"vw":28.602878},{"c":27.46,"h":28.055,"l":27.42,"n":115633,"o":28.055,"t":"2025-07-31T04:00:00Z","v":17627063,"vw":27.648756},{"c":27.41,"h":27.82,"l":27.06,"n":104978,"o":27.7,"t":"2025-08-01T04:00:00Z","v":16940505,"vw":27.383353},{"c":26.8,"h":27.25,"l":26.615,"n":96992,"o":27.22,"t":"2025-08-04T04:00:00Z","v":14299548,"vw":26.812494},{"c":27.04,"h":27.295,"l":26.8,"n":71358,"o":26.8,"t":"2025-08-05T04:00:00Z","v":10630262,"vw":27.074487},{"c":27.26,"h":27.3955,"l":26.85,"n":62093,"o":27.055,"t":"2025-08-06T04:00:00Z","v":9055131,"vw":27.244499},{"c":27.65,"h":27.76,"l":27.17,"n":71860,"o":27.35,"t":"2025-08-07T04:00:00Z","v":9892151,"vw":27.527137},{"c":27.76,"h":27.895,"l":27.53,"n":61613,"o":27.62,"t":"2025-08-08T04:00:00Z","v":9266811,"vw":27.694287},{"c":27.43,"h":28.03,"l":27.085,"n":77797,"o":27.82,"t":"2025-08-11T04:00:00Z","v":13917731,"vw":27.332289},{"c":27.35,"h":27.75,"l":27.21,"n":79042,"o":27.46,"t":"2025-08-12T04:00:00Z","v":13478530,"vw":27.435369},{"c":28.02,"h":28.03,"l":27.3,"n":71749,"o":27.36,"t":"2025-08-13T04:00:00Z","v":12530308,"vw":27.822462},{"c":27.65,"h":27.88,"l":27.515,"n":72304,"o":27.86,"t":"2025-08-14T04:00:00Z","v":15035299,"vw":27.709959},{"c":27.67,"h":27.807,"l":27.455,"n":63642,"o":27.75,"t":"2025-08-15T04:00:00Z","v":8136158,"vw":27.648485},{"c":27.27,"h":27.62,"l":27.1635,"n":57081,"o":27.61,"t":"2025-08-18T04:00:00Z","v":7899924,"vw":27.290777},{"c":27.67,"h":27.7599,"l":27.325,"n":59841,"o":27.3848,"t":"2025-08-19T04:00:00Z","v":8281939,"vw":27.613606},{"c":27.42,"h":28.03,"l":27.29,"n":71264,"o":27.81,"t":"2025-08-20T04:00:00Z","v":8522426,"vw":27.542494},{"c":27.5,"h":27.56,"l":27.12,"n":51234,"o":27.3149,"t":"2025-08-21T04:00:00Z","v":6098349,"vw":27.429361},{"c":28.06,"h":28.1,"l":27.62,"n":67200,"o":27.64,"t":"2025-08-22T04:00:00Z","v":10699957,"vw":27.946547},{"c":27.69,"h":28.01,"l":27.65,"n":64270,"o":28,"t":"2025-08-25T04:00:00Z","v":9780208,"vw":27.758393},{"c":27.7,"h":27.74,"l":27.32,"n":68345,"o":27.6,"t":"2025-08-26T04:00:00Z","v":17469861,"vw":27.631861},{"c":27.89,"h":27.93,"l":27.53,"n":49373,"o":27.61,"t":"2025-08-27T04:00:00Z","v":9144852,"vw":27.768418},{"c":27.64,"h":27.95,"l":27.38,"n":78054,"o":27.91,"t":"2025-08-28T04:00:00Z","v":11454082,"vw":27.598604},{"c":27.97,"h":28.08,"l":27.19,"n":114105,"o":27.2563,"t":"2025-08-29T04:00:00Z","v":23582251,"vw":27.774216},{"c":26.02,"h":27.91,"l":25.84,"n":223095,"o":27.8,"t":"2025-09-02T04:00:00Z","v":43401011,"vw":26.262189},{"c":26.93,"h":27,"l":26.11,"n":114188,"o":26.25,"t":"2025-09-03T04:00:00Z","v":19076252,"vw":26.643179},{"c":26.96,"h":27.245,"l":26.7246,"n":69855,"o":26.95,"t":"2025-09-04T04:00:00Z","v":13238772,"vw":26.957362},{"c":27.29,"h":27.51,"l":26.92,"n":76146,"o":26.945,"t":"2025-09-05T04:00:00Z","v":14747724,"vw":27.235779},{"c":26.9,"h":27.15,"l":26.53,"n":76498,"o":27.14,"t":"2025-09-08T04:00:00Z","v":17984188,"vw":26.763944},{"c":26.67,"h":27,"l":26.66,"n":58364,"o":26.79,"t":"2025-09-09T04:00:00Z","v":8218903,"vw":26.761259},{"c":26.65,"h":26.73,"l":26.3321,"n":68119,"o":26.61,"t":"2025-09-10T04:00:00Z","v":13538166,"vw":26.532043},{"c":26.52,"h":26.94,"l":26.5,"n":62143,"o":26.7,"t":"2025-09-11T04:00:00Z","v":10753913,"vw":26.724741},{"c":26.13,"h":26.57,"l":26.045,"n":69728,"o":26.57,"t":"2025-09-12T04:00:00Z","v":17152324,"vw":26.171758},{"c":25.63,"h":26.37,"l":25.62,"n":99124,"o":26.23,"t":"2025-09-15T04:00:00Z","v":23134647,"vw":25.848339},{"c":25.93,"h":26.05,"l":25.61,"n":72472,"o":25.63,"t":"2025-09-16T04:00:00Z","v":18271404,"vw":25.869141},{"c":25.73,"h":26.2499,"l":25.67,"n":73069,"o":25.92,"t":"2025-09-17T04:00:00Z","v":13239242,"vw":25.964394},{"c":26.08,"h":26.22,"l":25.66,"n":69909,"o":25.73,"t":"2025-09-18T04:00:00Z","v":21000716,"vw":26.083458},{"c":26.405,"h":26.56,"l":26.17,"n":79790,"o":26.235,"t":"2025-09-19T04:00:00Z","v":26697377,"vw":26.38084},{"c":26.38,"h":26.52,"l":26.26,"n":66649,"o":26.38,"t":"2025-09-22T04:00:00Z","v":14522775,"vw":26.41343},{"c":26.56,"h":26.69,"l":26.43,"n":59776,"o":26.45,"t":"2025-09-23T04:00:00Z","v":14221968,"vw":26.535768},{"c":26.74,"h":26.85,"l":26.43,"n":61615,"o":26.48,"t":"2025-09-24T04:00:00Z","v":13109470,"vw":26.719778},{"c":25.81,"h":26.89,"l":25.77,"n":78765,"o":26.89,"t":"2025-09-25T04:00:00Z","v":13950894,"vw":26.025077},{"c":26.05,"h":26.15,"l":25.82,"n":64669,"o":25.83,"t":"2025-09-26T04:00:00Z","v":15286089,"vw":26.03073},{"c":25.7,"h":26.0687,"l":25.3518,"n":94230,"o":26.065,"t":"2025-09-29T04:00:00Z","v":19230346,"vw":25.691913},{"c":26.04,"h":26.13,"l":25.496,"n":78230,"o":25.71,"t":"2025-09-30T04:00:00Z","v":23559653,"vw":25.904512},{"c":26.28,"h":26.365,"l":25.925,"n":69146,"o":26.025,"t":"2025-10-01T04:00:00Z","v":12862259,"vw":26.179362},{"c":26.07,"h":26.315,"l":25.85,"n":63015,"o":26.2,"t":"2025-10-02T04:00:00Z","v":10210690,"vw":26.00314},{"c":26.06,"h":26.24,"l":25.9717,"n":57047,"o":26.07,"t":"2025-10-03T04:00:00Z","v":8737848,"vw":26.097114},{"c":25.27,"h":25.96,"l":25.24,"n":81103,"o":25.91,"t":"2025-10-06T04:00:00Z","v":12580274,"vw":25.489416},{"c":25.42,"h":25.4775,"l":24.97,"n":91548,"o":25.29,"t":"2025-10-07T04:00:00Z","v":17810225,"vw":25.284473},{"c":25.08,"h":25.369,"l":24.95,"n":67795,"o":25.3,"t":"2025-10-08T04:00:00Z","v":11753498,"vw":25.074506},{"c":25.04,"h":25.11,"l":24.85,"n":56879,"o":25.05,"t":"2025-10-09T04:00:00Z","v":11100621,"vw":25.002205},{"c":25.15,"h":25.29,"l":24.98,"n":63763,"o":25.09,"t":"2025-10-10T04:00:00Z","v":9752663,"vw":25.144127},{"c":25.11,"h":25.17,"l":24.8,"n":62375,"o":25.08,"t":"2025-10-13T04:00:00Z","v":11558778,"vw":25.06847},{"c":25.44,"h":25.47,"l":25.04,"n":63385,"o":25.055,"t":"2025-10-14T04:00:00Z","v":11240017,"vw":25.34505},{"c":25.19,"h":25.485,"l":24.985,"n":64379,"o":25.36,"t":"2025-10-15T04:00:00Z","v":12688318,"vw":25.149993},{"c":25.13,"h":25.44,"l":25.04,"n":67059,"o":25.245,"t":"2025-10-16T04:00:00Z","v":13797858,"vw":25.231385},{"c":25.52,"h":25.55,"l":25.1548,"n":65421,"o":25.23,"t":"2025-10-17T04:00:00Z","v":15964455,"vw":25.385633},{"c":25.71,"h":25.88,"l":25.53,"n":55959,"o":25.58,"t":"2025-10-20T04:00:00Z","v":10077559,"vw":25.761392},{"c":25.58,"h":25.86,"l":25.54,"n":61699,"o":25.81,"t":"2025-10-21T04:00:00Z","v":12593632,"vw":25.639411},{"c":25.64,"h":25.95,"l":25.425,"n":59422,"o":25.54,"t":"2025-10-22T04:00:00Z","v":8854447,"vw":25.739832},{"c":25.41,"h":25.65,"l":25.245,"n":59835,"o":25.62,"t":"2025-10-23T04:00:00Z","v":11379601,"vw":25.353081},{"c":25.25,"h":25.6,"l":25.21,"n":52213,"o":25.56,"t":"2025-10-24T04:00:00Z","v":8618827,"vw":25.287012},{"c":25.59,"h":25.63,"l":25.26,"n":61944,"o":25.26,"t":"2025-10-27T04:00:00Z","v":12261283,"vw":25.533451},{"c":25.52,"h":25.67,"l":25.305,"n":81495,"o":25.49,"t":"2025-10-28T04:00:00Z","v":16389648,"vw":25.532181},{"c":24.38,"h":25.22,"l":24.105,"n":192374,"o":25.01,"t":"2025-10-29T04:00:00Z","v":44944188,"vw":24.422301},{"c":24.58,"h":24.775,"l":24.1,"n":111170,"o":24.32,"t":"2025-10-30T04:00:00Z","v":30901856,"vw":24.598741},{"c":24.73,"h":24.98,"l":24.2106,"n":98568,"o":24.36,"t":"2025-10-31T04:00:00Z","v":30464621,"vw":24.680138},{"c":24.33,"h":24.69,"l":23.895,"n":93624,"o":24.68,"t":"2025-11-03T05:00:00Z","v":20122473,"vw":24.168529},{"c":24.17,"h":24.395,"l":24.04,"n":81469,"o":24.35,"t":"2025-11-04T05:00:00Z","v":19216064,"vw":24.189782},{"c":24.14,"h":24.34,"l":23.975,"n":68643,"o":24.13,"t":"2025-11-05T05:00:00Z","v":19613691,"vw":24.154734},{"c":23.72,"h":24.42,"l":23.7,"n":94045,"o":24.12,"t":"2025-11-06T05:00:00Z","v":29327098,"vw":23.972541},{"c":24.28,"h":24.3,"l":23.755,"n":78770,"o":23.9,"t":"2025-11-07T05:00:00Z","v":18904776,"vw":24.113268},{"c":24.38,"h":24.43,"l":24.085,"n":77048,"o":24.3,"t":"2025-11-10T05:00:00Z","v":23012757,"vw":24.275681},{"c":24.67,"h":24.695,"l":24.36,"n":69629,"o":24.46,"t":"2025-11-11T05:00:00Z","v":15282074,"vw":24.577585},{"c":24.75,"h":24.79,"l":24.36,"n":74162,"o":24.695,"t":"2025-11-12T05:00:00Z","v":12984688,"vw":24.648997},{"c":24.96,"h":25.21,"l":24.71,"n":91259,"o":24.73,"t":"2025-11-13T05:00:00Z","v":17990959,"vw":25.034982},{"c":24.85,"h":25.16,"l":24.6,"n":77519,"o":25.035,"t":"2025-11-14T05:00:00Z","v":19863378,"vw":24.752101},{"c":24.49,"h":24.94,"l":24.46,"n":74061,"o":24.9,"t":"2025-11-17T05:00:00Z","v":14016298,"vw":24.68082},{"c":24.97,"h":25.0899,"l":24.37,"n":75991,"o":24.53,"t":"2025-11-18T05:00:00Z","v":15670618,"vw":24.897581},{"c":24.91,"h":24.9954,"l":24.76,"n":61913,"o":24.915,"t":"2025-11-19T05:00:00Z","v":9803416,"vw":24.891441},{"c":24.98,"h":25.2199,"l":24.86,"n":75672,"o":24.94,"t":"2025-11-20T05:00:00Z","v":14973316,"vw":25.000935},{"c":25.29,"h":25.535,"l":24.87,"n":77514,"o":25.07,"t":"2025-11-21T05:00:00Z","v":11876307,"vw":25.282393},{"c":25.23,"h":25.3,"l":24.99,"n":81171,"o":25.28,"t":"2025-11-24T05:00:00Z","v":22402808,"vw":25.200092},{"c":25.44,"h":25.61,"l":25.27,"n":72065,"o":25.31,"t":"2025-11-25T05:00:00Z","v":12690354,"vw":25.420316},{"c":25.6,"h":25.765,"l":25.3302,"n":52567,"o":25.35,"t":"2025-11-26T05:00:00Z","v":9517881,"vw":25.62505},{"c":25.51,"h":25.5599,"l":25.13,"n":34232,"o":25.18,"t":"2025-11-28T05:00:00Z","v":6295222,"vw":25.447897},{"c":25.37,"h":25.48,"l":25.09,"n":79413,"o":25.4,"t":"2025-12-01T05:00:00Z","v":12954753,"vw":25.342131},{"c":24.96,"h":25.38,"l":24.63,"n":79894,"o":25.38,"t":"2025-12-02T05:00:00Z","v":14911761,"vw":24.88088},{"c":25.03,"h":25.28,"l":24.86,"n":61926,"o":24.95,"t":"2025-12-03T05:00:00Z","v":13351569,"vw":25.041129},{"c":24.59,"h":25.14,"l":24.54,"n":65450,"o":25.01,"t":"2025-12-04T05:00:00Z","v":11029851,"vw":24.734672},{"c":24.34,"h":24.7659,"l":24.31,"n":53483,"o":24.53,"t":"2025-12-05T05:00:00Z","v":9376321,"vw":24.48968},{"c":24.51,"h":24.66,"l":24.25,"n":63707,"o":24.25,"t":"2025-12-08T05:00:00Z","v":11198463,"vw":24.478396},{"c":24.23,"h":24.66,"l":24.07,"n":62492,"o":24.56,"t":"2025-12-09T05:00:00Z","v":10096325,"vw":24.243223},{"c":24.35,"h":24.415,"l":24.19,"n":57522,"o":24.3,"t":"2025-12-10T05:00:00Z","v":11200567,"vw":24.312207},{"c":24.39,"h":24.6,"l":24.24,"n":63694,"o":24.38,"t":"2025-12-11T05:00:00Z","v":13562200,"vw":24.384399},{"c":24.45,"h":24.75,"l":24.38,"n":56704,"o":24.46,"t":"2025-12-12T05:00:00Z","v":11339562,"vw":24.53151},{"c":24.5,"h":24.63,"l":24.405,"n":74603,"o":24.49,"t":"2025-12-15T05:00:00Z","v":13604282,"vw":24.49762},{"c":24.68,"h":24.92,"l":24.45,"n":93162,"o":24.735,"t":"2025-12-16T05:00:00Z","v":18730886,"vw":24.671711},{"c":24.75,"h":24.9499,"l":24.64,"n":75355,"o":24.68,"t":"2025-12-17T05:00:00Z","v":14094339,"vw":24.815181},{"c":24.75,"h":24.98,"l":24.6,"n":69845,"o":24.66,"t":"2025-12-18T05:00:00Z","v":13212413,"vw":24.822951},{"c":24.51,"h":24.76,"l":24.455,"n":64007,"o":24.62,"t":"2025-12-19T05:00:00Z","v":22737729,"vw":24.568733},{"c":24.15,"h":24.48,"l":24.1,"n":70782,"o":24.37,"t":"2025-12-22T05:00:00Z","v":13465692,"vw":24.23637},{"c":23.7,"h":24.168,"l":23.6,"n":79048,"o":24.168,"t":"2025-12-23T05:00:00Z","v":13899735,"vw":23.735367},{"c":24.02,"h":24.05,"l":23.64,"n":31291,"o":23.64,"t":"2025-12-24T05:00:00Z","v":5694847,"vw":23.892572},{"c":24.13,"h":24.165,"l":23.95,"n":49161,"o":23.99,"t":"2025-12-26T05:00:00Z","v":9076661,"vw":24.083721},{"c":24.25,"h":24.46,"l":24.105,"n":69330,"o":24.15,"t":"2025-12-29T05:00:00Z","v":15485710,"vw":24.300907},{"c":24.43,"h":24.54,"l":24.17,"n":56120,"o":24.195,"t":"2025-12-30T05:00:00Z","v":10109521,"vw":24.4586},{"c":24.25,"h":24.46,"l":24.235,"n":53368,"o":24.43,"t":"2025-12-31T05:00:00Z","v":9930653,"vw":24.324929},{"c":24.39,"h":24.555,"l":24.06,"n":63684,"o":24.29,"t":"2026-01-02T05:00:00Z","v":12839540,"vw":24.369847},{"c":23.77,"h":24.36,"l":23.73,"n":100617,"o":24.31,"t":"2026-01-05T05:00:00Z","v":18649192,"vw":23.879976},{"c":23.51,"h":23.83,"l":23.46,"n":80859,"o":23.83,"t":"2026-01-06T05:00:00Z","v":16590793,"vw":23.562797},{"c":23.01,"h":23.67,"l":22.99,"n":94649,"o":23.61,"t":"2026-01-07T05:00:00Z","v":19272074,"vw":23.1281},{"c":23.43,"h":23.58,"l":22.91,"n":81071,"o":22.99,"t":"2026-01-08T05:00:00Z","v":15058943,"vw":23.400625},{"c":23.42,"h":23.64,"l":23.175,"n":68581,"o":23.45,"t":"2026-01-09T05:00:00Z","v":12199616,"vw":23.439841},{"c":23.39,"h":23.65,"l":23.365,"n":75276,"o":23.46,"t":"2026-01-12T05:00:00Z","v":12955355,"vw":23.492439},{"c":23.51,"h":23.645,"l":23.37,"n":54075,"o":23.39,"t":"2026-01-13T05:00:00Z","v":8219532,"vw":23.524081},{"c":24.32,"h":24.48,"l":23.49,"n":90872,"o":23.5,"t":"2026-01-14T05:00:00Z","v":16922590,"vw":24.207671},{"c":24.24,"h":24.315,"l":24.01,"n":66166,"o":24.235,"t":"2026-01-15T05:00:00Z","v":11696161,"vw":24.17349},{"c":23.53,"h":23.9,"l":23.5,"n":70922,"o":23.84,"t":"2026-01-16T05:00:00Z","v":14774023,"vw":23.606594},{"c":23.76,"h":23.935,"l":23.195,"n":92612,"o":23.41,"t":"2026-01-20T05:00:00Z","v":17947024,"vw":23.646294},{"c":22.4,"h":22.8,"l":21.985,"n":207134,"o":22.23,"t":"2026-01-21T05:00:00Z","v":40776210,"vw":22.398511},{"c":22.72,"h":22.78,"l":22.25,"n":97083,"o":22.29,"t":"2026-01-22T05:00:00Z","v":18640541,"vw":22.6688},{"c":23.2,"h":23.24,"l":22.67,"n":68675,"o":22.68,"t":"2026-01-23T05:00:00Z","v":14248178,"vw":23.051976},{"c":23.58,"h":23.73,"l":23.2,"n":70907,"o":23.2,"t":"2026-01-26T05:00:00Z","v":14882847,"vw":23.521153},{"c":23.7,"h":23.91,"l":23.46,"n":81241,"o":23.53,"t":"2026-01-27T05:00:00Z","v":19464396,"vw":23.693007},{"c":23.19,"h":23.855,"l":22.99,"n":71603,"o":23.68,"t":"2026-01-28T05:00:00Z","v":14190485,"vw":23.30056},{"c":23.14,"h":23.47,"l":22.98,"n":77699,"o":23.248,"t":"2026-01-29T05:00:00Z","v":18069922,"vw":23.160658},{"c":23.74,"h":23.76,"l":23.05,"n":80902,"o":23.2,"t":"2026-01-30T05:00:00Z","v":21990836,"vw":23.484572},{"c":23.5,"h":23.79,"l":23.26,"n":73860,"o":23.74,"t":"2026-02-02T05:00:00Z","v":11861967,"vw":23.43071},{"c":23.87,"h":24.08,"l":23.27,"n":103135,"o":23.31,"t":"2026-02-03T05:00:00Z","v":17525527,"vw":23.850659},{"c":24.48,"h":24.73,"l":23.89,"n":117592,"o":23.95,"t":"2026-02-04T05:00:00Z","v":17932006,"vw":24.509879},{"c":24.445,"h":24.83,"l":24.16,"n":98669,"o":24.665,"t":"2026-02-05T05:00:00Z","v":13121606,"vw":24.431989},{"c":24.64,"h":24.745,"l":24.4,"n":74577,"o":24.4,"t":"2026-02-06T05:00:00Z","v":11515135,"vw":24.61917},{"c":24.58,"h":24.689,"l":24.355,"n":79521,"o":24.575,"t":"2026-02-09T05:00:00Z","v":13291325,"vw":24.535558},{"c":24.9,"h":25.175,"l":24.38,"n":110998,"o":24.58,"t":"2026-02-10T05:00:00Z","v":22418869,"vw":24.938751},{"c":24.99,"h":25.2,"l":23.57,"n":214458,"o":23.8,"t":"2026-02-11T05:00:00Z","v":37706776,"vw":24.74674},{"c":24.32,"h":24.765,"l":24.18,"n":120342,"o":24.47,"t":"2026-02-12T05:00:00Z","v":18694769,"vw":24.408004},{"c":24.8,"h":24.925,"l":24.29,"n":82018,"o":24.3444,"t":"2026-02-13T05:00:00Z","v":13890001,"vw":24.71564},{"c":23.78,"h":24.88,"l":23.445,"n":110429,"o":24.735,"t":"2026-02-17T05:00:00Z","v":20757660,"vw":23.813296},{"c":23.95,"h":24.14,"l":23.44,"n":87153,"o":23.795,"t":"2026-02-18T05:00:00Z","v":15717142,"vw":23.964251},{"c":23.99,"h":24.245,"l":23.78,"n":71574,"o":23.96,"t":"2026-02-19T05:00:00Z","v":11356668,"vw":23.982422},{"c":24.4,"h":24.44,"l":23.915,"n":70614,"o":24.09,"t":"2026-02-20T05:00:00Z","v":13444795,"vw":24.299568},{"c":24.54,"h":24.68,"l":24.21,"n":79651,"o":24.3,"t":"2026-02-23T05:00:00Z","v":11360552,"vw":24.506528},{"c":24.78,"h":25.02,"l":24.37,"n":87050,"o":24.61,"t":"2026-02-24T05:00:00Z","v":13879332,"vw":24.684697},{"c":24.555,"h":24.835,"l":24.095,"n":85472,"o":24.74,"t":"2026-02-25T05:00:00Z","v":13397808,"vw":24.429417},{"c":24.57,"h":24.77,"l":24.285,"n":71003,"o":24.69,"t":"2026-02-26T05:00:00Z","v":12167459,"vw":24.535839},{"c":24.61,"h":25.01,"l":24.5383,"n":84319,"o":24.63,"t":"2026-02-27T05:00:00Z","v":16536250,"vw":24.707634},{"c":24.51,"h":24.62,"l":24.13,"n":100011,"o":24.61,"t":"2026-03-02T05:00:00Z","v":16075815,"vw":24.378004},{"c":24.22,"h":24.55,"l":24,"n":95306,"o":24.34,"t":"2026-03-03T05:00:00Z","v":15480642,"vw":24.267214},{"c":24.04,"h":24.31,"l":23.785,"n":92331,"o":24.31,"t":"2026-03-04T05:00:00Z","v":16655249,"vw":23.982555},{"c":24.23,"h":24.495,"l":23.895,"n":101074,"o":24.04,"t":"2026-03-05T05:00:00Z","v":19171797,"vw":24.228568},{"c":24.54,"h":24.56,"l":23.48,"n":99156,"o":23.85,"t":"2026-03-06T05:00:00Z","v":18539249,"vw":24.234102},{"c":24.44,"h":24.68,"l":24.1801,"n":94970,"o":24.39,"t":"2026-03-09T04:00:00Z","v":20152363,"vw":24.50798},{"c":23.66,"h":24.415,"l":23.64,"n":71139,"o":24.41,"t":"2026-03-10T04:00:00Z","v":11211512,"vw":23.866347},{"c":23.14,"h":23.755,"l":22.98,"n":114823,"o":23.6,"t":"2026-03-11T04:00:00Z","v":23327529,"vw":23.182681},{"c":22.33,"h":23.235,"l":22.27,"n":106428,"o":23.06,"t":"2026-03-12T04:00:00Z","v":19941299,"vw":22.652263},{"c":22.58,"h":22.71,"l":22.285,"n":86135,"o":22.5,"t":"2026-03-13T04:00:00Z","v":18983460,"vw":22.565061},{"c":22.71,"h":22.96,"l":22.48,"n":79289,"o":22.67,"t":"2026-03-16T04:00:00Z","v":14455437,"vw":22.758192},{"c":22.89,"h":23.05,"l":22.75,"n":70676,"o":22.84,"t":"2026-03-17T04:00:00Z","v":14082219,"vw":22.903859},{"c":22.08,"h":23.12,"l":21.995,"n":129027,"o":22.602,"t":"2026-03-18T04:00:00Z","v":26531804,"vw":22.285998},{"c":21.76,"h":22.33,"l":21.715,"n":93272,"o":22.08,"t":"2026-03-19T04:00:00Z","v":15246385,"vw":21.903617},{"c":21.57,"h":21.85,"l":21.51,"n":77705,"o":21.73,"t":"2026-03-20T04:00:00Z","v":20340275,"vw":21.660028},{"c":21.21,"h":21.78,"l":21.08,"n":111589,"o":21.77,"t":"2026-03-23T04:00:00Z","v":22764248,"vw":21.29128},{"c":21.32,"h":21.625,"l":21.035,"n":87545,"o":21.215,"t":"2026-03-24T04:00:00Z","v":14391846,"vw":21.406216},{"c":21.51,"h":21.68,"l":21.275,"n":81537,"o":21.475,"t":"2026-03-25T04:00:00Z","v":14157151,"vw":21.459642},{"c":21.56,"h":21.94,"l":21.47,"n":73432,"o":21.47,"t":"2026-03-26T04:00:00Z","v":14424892,"vw":21.661099},{"c":22.04,"h":22.27,"l":21.53,"n":89264,"o":21.63,"t":"2026-03-27T04:00:00Z","v":16660462,"vw":22.076782},{"c":22.34,"h":22.45,"l":21.99,"n":84635,"o":22.13,"t":"2026-03-30T04:00:00Z","v":18514222,"vw":22.315283},{"c":22.49,"h":22.58,"l":22.155,"n":88318,"o":22.43,"t":"2026-03-31T04:00:00Z","v":15538421,"vw":22.378606},{"c":22.27,"h":22.39,"l":21.95,"n":79780,"o":22.33,"t":"2026-04-01T04:00:00Z","v":10618944,"vw":22.275879},{"c":22.79,"h":22.84,"l":22.14,"n":74128,"o":22.32,"t":"2026-04-02T04:00:00Z","v":12794526,"vw":22.642342},{"c":23.57,"h":23.62,"l":22.74,"n":81833,"o":22.79,"t":"2026-04-06T04:00:00Z","v":14196830,"vw":23.408942},{"c":23.18,"h":23.6099,"l":23.15,"n":80825,"o":23.56,"t":"2026-04-07T04:00:00Z","v":13164914,"vw":23.274595},{"c":22.95,"h":23.26,"l":22.77,"n":90574,"o":23.2,"t":"2026-04-08T04:00:00Z","v":15199110,"vw":22.927775},{"c":23.27,"h":23.36,"l":22.7077,"n":61937,"o":22.79,"t":"2026-04-09T04:00:00Z","v":11397726,"vw":23.213221},{"c":23.06,"h":23.6,"l":23.01,"n":63620,"o":23.3,"t":"2026-04-10T04:00:00Z","v":12922197,"vw":23.215187},{"c":22.42,"h":23,"l":22.125,"n":82321,"o":22.97,"t":"2026-04-13T04:00:00Z","v":15984580,"vw":22.38085},{"c":22.11,"h":22.31,"l":21.98,"n":85140,"o":22.31,"t":"2026-04-14T04:00:00Z","v":15816711,"vw":22.140239},{"c":22.01,"h":22.21,"l":21.78,"n":76645,"o":22.065,"t":"2026-04-15T04:00:00Z","v":13470945,"vw":22.037587},{"c":22.59,"h":22.69,"l":22.02,"n":80161,"o":22.05,"t":"2026-04-16T04:00:00Z","v":13671391,"vw":22.478535},{"c":22.47,"h":22.73,"l":22.4,"n":69964,"o":22.6,"t":"2026-04-17T04:00:00Z","v":12797754,"vw":22.529299},{"c":22.21,"h":22.61,"l":22.12,"n":76338,"o":22.46,"t":"2026-04-20T04:00:00Z","v":16416797,"vw":22.309302},{"c":21.98,"h":22.27,"l":21.86,"n":72656,"o":22.17,"t":"2026-04-21T04:00:00Z","v":13639366,"vw":21.985975},{"c":21.89,"h":22.14,"l":21.77,"n":64507,"o":22.03,"t":"2026-04-22T04:00:00Z","v":9255766,"vw":21.916232},{"c":21.97,"h":22.115,"l":21.75,"n":59342,"o":21.915,"t":"2026-04-23T04:00:00Z","v":11404705,"vw":21.928994},{"c":21.94,"h":22.29,"l":21.77,"n":61754,"o":22.05,"t":"2026-04-24T04:00:00Z","v":15257415,"vw":21.991214},{"c":21.92,"h":22.12,"l":21.81,"n":53310,"o":21.86,"t":"2026-04-27T04:00:00Z","v":9125045,"vw":21.975381},{"c":22.47,"h":22.48,"l":22.015,"n":62882,"o":22.25,"t":"2026-04-28T04:00:00Z","v":10545368,"vw":22.34664},{"c":22.42,"h":22.61,"l":22.24,"n":61232,"o":22.41,"t":"2026-04-29T04:00:00Z","v":13325899,"vw":22.402704},{"c":22.66,"h":22.735,"l":22.39,"n":66950,"o":22.4,"t":"2026-04-30T04:00:00Z","v":13012641,"vw":22.629879},{"c":22.49,"h":22.99,"l":22.26,"n":77443,"o":22.795,"t":"2026-05-01T04:00:00Z","v":14254747,"vw":22.55294},{"c":22.42,"h":22.6,"l":22.24,"n":79746,"o":22.33,"t":"2026-05-04T04:00:00Z","v":13954348,"vw":22.387297},{"c":22.54,"h":22.7677,"l":22.015,"n":88259,"o":22.33,"t":"2026-05-05T04:00:00Z","v":15527315,"vw":22.441784},{"c":23.07,"h":23.56,"l":22.68,"n":141333,"o":23.17,"t":"2026-05-06T04:00:00Z","v":26375723,"vw":23.06621},{"c":23.64,"h":23.77,"l":22.95,"n":106090,"o":23.01,"t":"2026-05-07T04:00:00Z","v":19911145,"vw":23.464331},{"c":23.96,"h":24.15,"l":23.445,"n":80877,"o":23.62,"t":"2026-05-08T04:00:00Z","v":13358452,"vw":23.898284},{"c":23.26,"h":24.12,"l":23.095,"n":82786,"o":24,"t":"2026-05-11T04:00:00Z","v":13963808,"vw":23.346056},{"c":23.37,"h":23.6398,"l":23.015,"n":78971,"o":23.44,"t":"2026-05-12T04:00:00Z","v":14836567,"vw":23.368167},{"c":23.18,"h":23.715,"l":23.1,"n":80118,"o":23.4,"t":"2026-05-13T04:00:00Z","v":12117141,"vw":23.260756},{"c":23.31,"h":23.8199,"l":23.14,"n":84280,"o":23.365,"t":"2026-05-14T04:00:00Z","v":16236736,"vw":23.432756},{"c":22.92,"h":23.63,"l":22.91,"n":77605,"o":23.43,"t":"2026-05-15T04:00:00Z","v":11594183,"vw":23.100673},{"c":23.35,"h":23.4,"l":22.82,"n":89115,"o":22.96,"t":"2026-05-18T04:00:00Z","v":20073598,"vw":23.147786},{"c":23.28,"h":23.585,"l":23.005,"n":75798,"o":23.365,"t":"2026-05-19T04:00:00Z","v":13738149,"vw":23.315034},{"c":23.53,"h":23.655,"l":22.94,"n":76486,"o":23.19,"t":"2026-05-20T04:00:00Z","v":13960530,"vw":23.420643},{"c":23.54,"h":23.82,"l":23.18,"n":78467,"o":23.545,"t":"2026-05-21T04:00:00Z","v":13152974,"vw":23.608236},{"c":23.79,"h":23.955,"l":23.53,"n":68127,"o":23.57,"t":"2026-05-22T04:00:00Z","v":11191460,"vw":23.818071},{"c":23.85,"h":24.1,"l":23.695,"n":86032,"o":23.805,"t":"2026-05-26T04:00:00Z","v":15195638,"vw":23.875331},{"c":24.38,"h":24.695,"l":24.07,"n":91817,"o":24.08,"t":"2026-05-27T04:00:00Z","v":13451245,"vw":24.433818},{"c":24.47,"h":24.71,"l":24.4,"n":79710,"o":24.44,"t":"2026-05-28T04:00:00Z","v":10357897,"vw":24.515621},{"c":24.01,"h":24.48,"l":23.87,"n":94304,"o":24.45,"t":"2026-05-29T04:00:00Z","v":21149275,"vw":24.095501},{"c":23.63,"h":23.96,"l":23.45,"n":85442,"o":23.802,"t":"2026-06-01T04:00:00Z","v":13314475,"vw":23.660501},{"c":23.33,"h":23.74,"l":23.2345,"n":66637,"o":23.675,"t":"2026-06-02T04:00:00Z","v":13838728,"vw":23.394556},{"c":22.76,"h":23.39,"l":22.61,"n":107451,"o":23.055,"t":"2026-06-03T04:00:00Z","v":18171638,"vw":22.896449},{"c":22.47,"h":23.2188,"l":22.36,"n":109652,"o":23.17,"t":"2026-06-04T04:00:00Z","v":19535261,"vw":22.618177},{"c":22.58,"h":22.75,"l":22.15,"n":97168,"o":22.28,"t":"2026-06-05T04:00:00Z","v":14564943,"vw":22.458516},{"c":23.35,"h":23.4,"l":22.42,"n":86431,"o":22.48,"t":"2026-06-08T04:00:00Z","v":15064481,"vw":23.225639},{"c":23.43,"h":23.71,"l":23.305,"n":82576,"o":23.36,"t":"2026-06-09T04:00:00Z","v":13529075,"vw":23.501818},{"c":24.05,"h":24.15,"l":23.44,"n":83350,"o":23.6,"t":"2026-06-10T04:00:00Z","v":11920210,"vw":24.000624},{"c":24.22,"h":24.345,"l":23.97,"n":68031,"o":24.07,"t":"2026-06-11T04:00:00Z","v":10308881,"vw":24.230267},{"c":24.39,"h":24.41,"l":24.085,"n":60108,"o":24.21,"t":"2026-06-12T04:00:00Z","v":7922693,"vw":24.296266},{"c":23.99,"h":24.37,"l":23.965,"n":64655,"o":24.235,"t":"2026-06-15T04:00:00Z","v":10705600,"vw":24.107021},{"c":23.8,"h":24,"l":23.52,"n":75585,"o":24,"t":"2026-06-16T04:00:00Z","v":13175040,"vw":23.707519},{"c":23.2,"h":23.92,"l":22.96,"n":79392,"o":23.56,"t":"2026-06-17T04:00:00Z","v":12970703,"vw":23.302912},{"c":22.82,"h":23.14,"l":22.7544,"n":67229,"o":23.095,"t":"2026-06-18T04:00:00Z","v":21351650,"vw":22.896252},{"c":22.03,"h":22.72,"l":22.005,"n":96985,"o":22.65,"t":"2026-06-22T04:00:00Z","v":16783872,"vw":22.255798},{"c":22.47,"h":22.6,"l":22.235,"n":69154,"o":22.36,"t":"2026-06-23T04:00:00Z","v":12666350,"vw":22.444312},{"c":22.94,"h":23.075,"l":22.55,"n":70238,"o":22.55,"t":"2026-06-24T04:00:00Z","v":16336972,"vw":22.866147},{"c":23.47,"h":23.84,"l":22.94,"n":82715,"o":23,"t":"2026-06-25T04:00:00Z","v":15321898,"vw":23.533416},{"c":23.7,"h":24.045,"l":23.55,"n":74339,"o":23.662,"t":"2026-06-26T04:00:00Z","v":14932613,"vw":23.73291},{"c":24.19,"h":24.31,"l":23.71,"n":93551,"o":23.74,"t":"2026-06-29T04:00:00Z","v":14865943,"vw":24.137903},{"c":23.62,"h":24.325,"l":23.6,"n":74083,"o":24.008,"t":"2026-06-30T04:00:00Z","v":12855687,"vw":23.862375},{"c":25.01,"h":25.045,"l":24.02,"n":102396,"o":24.03,"t":"2026-07-01T04:00:00Z","v":18350212,"vw":24.803326},{"c":25.37,"h":25.515,"l":25.04,"n":88320,"o":25.25,"t":"2026-07-02T04:00:00Z","v":14468366,"vw":25.311907},{"c":24.82,"h":25.465,"l":24.48,"n":87588,"o":25.3,"t":"2026-07-06T04:00:00Z","v":15087298,"vw":24.768292},{"c":25.3,"h":25.745,"l":25.25,"n":77000,"o":25.31,"t":"2026-07-07T04:00:00Z","v":11515000,"vw":25.414608},{"c":24.92,"h":25.62,"l":24.895,"n":68238,"o":25.54,"t":"2026-07-08T04:00:00Z","v":9661393,"vw":25.032843},{"c":24.68,"h":25.015,"l":24.58,"n":67336,"o":24.772,"t":"2026-07-09T04:00:00Z","v":10566232,"vw":24.77099},{"c":24.85,"h":25.045,"l":24.5052,"n":47056,"o":24.71,"t":"2026-07-10T04:00:00Z","v":6690161,"vw":24.893228},{"c":25.23,"h":25.325,"l":24.92,"n":70138,"o":24.92,"t":"2026-07-13T04:00:00Z","v":10596886,"vw":25.213724},{"c":25.08,"h":25.162,"l":24.79,"n":57041,"o":25.05,"t":"2026-07-14T04:00:00Z","v":10126466,"vw":25.034245},{"c":25.45,"h":25.775,"l":24.714,"n":76055,"o":25.02,"t":"2026-07-15T04:00:00Z","v":11928798,"vw":25.410652},{"c":26.23,"h":26.395,"l":25.67,"n":90012,"o":25.72,"t":"2026-07-16T04:00:00Z","v":15885848,"vw":26.150234},{"c":25.88,"h":27.1286,"l":25.745,"n":94988,"o":26.61,"t":"2026-07-17T04:00:00Z","v":15369549,"vw":26.23845},{"c":25.86,"h":26.12,"l":25.6451,"n":69769,"o":25.88,"t":"2026-07-20T04:00:00Z","v":10643299,"vw":25.919554},{"c":25.79,"h":26.18,"l":25.615,"n":68514,"o":25.9,"t":"2026-07-21T04:00:00Z","v":9233947,"vw":25.788905},{"c":25.96,"h":26.33,"l":25.87,"n":60115,"o":26.235,"t":"2026-07-22T04:00:00Z","v":10758053,"vw":26.00438},{"c":25.36,"h":25.99,"l":25.17,"n":82495,"o":25.75,"t":"2026-07-23T04:00:00Z","v":14528185,"vw":25.426985},{"c":25.67,"h":25.695,"l":25.255,"n":70160,"o":25.37,"t":"2026-07-24T04:00:00Z","v":13005024,"vw":25.572953},{"c":26.22,"h":26.39,"l":25.7,"n":100473,"o":25.7,"t":"2026-07-27T04:00:00Z","v":16741642,"vw":26.166683},{"c":27.3,"h":27.66,"l":26.62,"n":118473,"o":26.72,"t":"2026-07-28T04:00:00Z","v":20678583,"vw":27.265236},{"c":27.62,"h":28.09,"l":27.21,"n":115551,"o":27.23,"t":"2026-07-29T04:00:00Z","v":17868249,"vw":27.708117},{"c":26.38,"h":27.11,"l":26.25,"n":105357,"o":27.01,"t":"2026-07-30T04:00:00Z","v":14586975,"vw":26.433892},{"c":25.85,"h":26.275,"l":25.82,"n":82089,"o":26.02,"t":"2026-07-31T04:00:00Z","v":13035586,"vw":25.946452},{"c":26.42,"h":26.53,"l":26.06,"n":90939,"o":26.29,"t":"2026-08-03T04:00:00Z","v":13614897,"vw":26.313626},{"c":26.64,"h":26.71,"l":26.14,"n":104556,"o":26.27,"t":"2026-08-04T04:00:00Z","v":16252464,"vw":26.499394},{"c":25.73,"h":27.05,"l":25.325,"n":157031,"o":26.97,"t":"2026-08-05T04:00:00Z","v":23381280,"vw":25.714621},{"c":24.96,"h":25.97,"l":24.64,"n":139455,"o":25.767,"t":"2026-08-06T04:00:00Z","v":24864745,"vw":24.981676},{"c":25.32,"h":25.365,"l":24.87,"n":85478,"o":24.895,"t":"2026-08-07T04:00:00Z","v":14246078,"vw":25.250146},{"c":24.93,"h":25.55,"l":24.6812,"n":115309,"o":25.25,"t":"2026-08-10T04:00:00Z","v":16939364,"vw":24.88623},{"c":24.65,"h":24.88,"l":24.455,"n":86447,"o":24.76,"t":"2026-08-11T04:00:00Z","v":13405958,"vw":24.667522},{"c":24.53,"h":24.6,"l":24.1,"n":94153,"o":24.41,"t":"2026-08-12T04:00:00Z","v":14972733,"vw":24.421907},{"c":25.38,"h":25.405,"l":24.81,"n":85065,"o":24.81,"t":"2026-08-13T04:00:00Z","v":12977064,"vw":25.198479},{"c":25.51,"h":25.52,"l":25.175,"n":61300,"o":25.36,"t":"2026-08-14T04:00:00Z","v":8500126,"vw":25.417023},{"c":24.75,"h":25.35,"l":24.68,"n":66401,"o":25.25,"t":"2026-08-17T04:00:00Z","v":11669392,"vw":24.828952},{"c":24.82,"h":25.15,"l":24.69,"n":74331,"o":25.15,"t":"2026-08-18T04:00:00Z","v":10268007,"vw":24.920009},{"c":25.68,"h":25.91,"l":24.985,"n":74358,"o":25.01,"t":"2026-08-19T04:00:00Z","v":11297621,"vw":25.582525},{"c":25.57,"h":25.795,"l":25.31,"n":73792,"o":25.47,"t":"2026-08-20T04:00:00Z","v":11722959,"vw":25.528802},{"c":25.58,"h":25.78,"l":25.45,"n":54870,"o":25.71,"t":"2026-08-21T04:00:00Z","v":8345642,"vw":25.600913},{"c":25.67,"h":26.01,"l":25.58,"n":72342,"o":25.78,"t":"2026-08-24T04:00:00Z","v":11221183,"vw":25.721078},{"c":25.32,"h":25.62,"l":25.18,"n":62308,"o":25.55,"t":"2026-08-25T04:00:00Z","v":13347386,"vw":25.316665},{"c":24.79,"h":25.255,"l":24.25,"n":126553,"o":24.4,"t":"2026-08-26T04:00:00Z","v":26468714,"vw":24.701437},{"c":25.13,"h":25.39,"l":24.605,"n":86323,"o":24.605,"t":"2026-08-27T04:00:00Z","v":18240268,"vw":25.114514},{"c":25.7,"h":25.75,"l":25.11,"n":81903,"o":25.29,"t":"2026-08-28T04:00:00Z","v":20648371,"vw":25.487878},{"c":25.67,"h":26.055,"l":25.625,"n":77184,"o":25.77,"t":"2026-08-31T04:00:00Z","v":18547448,"vw":25.744308},{"c":25.87,"h":26.25,"l":25.62,"n":81977,"o":25.752,"t":"2026-09-01T04:00:00Z","v":14079965,"vw":25.896919},{"c":26.26,"h":26.44,"l":25.84,"n":91564,"o":26.1,"t":"2026-09-02T04:00:00Z","v":16574155,"vw":26.248082},{"c":25.42,"h":26.1,"l":25.3,"n":134938,"o":26.09,"t":"2026-09-03T04:00:00Z","v":24238956,"vw":25.442813},{"c":24.85,"h":25.14,"l":24.74,"n":122727,"o":24.995,"t":"2026-09-04T04:00:00Z","v":20420175,"vw":24.891525},{"c":24.9,"h":25.065,"l":24.32,"n":117906,"o":24.78,"t":"2026-09-08T04:00:00Z","v":21173909,"vw":24.816889},{"c":24.61,"h":24.98,"l":24.565,"n":99624,"o":24.79,"t":"2026-09-09T04:00:00Z","v":18444087,"vw":24.727724},{"c":24.39,"h":24.9,"l":24.24,"n":108041,"o":24.9,"t":"2026-09-10T04:00:00Z","v":23843489,"vw":24.443684},{"c":24.6,"h":24.77,"l":24.15,"n":149582,"o":24.555,"t":"2026-09-11T04:00:00Z","v":123719321,"vw":24.553748},{"c":24.27,"h":24.99,"l":24.27,"n":97633,"o":24.41,"t":"2026-09-14T04:00:00Z","v":20309019,"vw":24.424223},{"c":24.73,"h":24.955,"l":23.75,"n":109007,"o":23.94,"t":"2026-09-15T04:00:00Z","v":22952194,"vw":24.519754},{"c":24.73,"h":24.975,"l":24.62,"n":72251,"o":24.735,"t":"2026-09-16T04:00:00Z","v":13872327,"vw":24.780603},{"c":24.73,"h":25.2,"l":24.5919,"n":70437,"o":25.18,"t":"2026-09-17T04:00:00Z","v":11656645,"vw":24.797281},{"c":24.43,"h":24.68,"l":24.15,"n":69993,"o":24.63,"t":"2026-09-18T04:00:00Z","v":27342475,"vw":24.450961},{"c":24.37,"h":24.8,"l":24.235,"n":66650,"o":24.36,"t":"2026-09-21T04:00:00Z","v":14038673,"vw":24.36674},{"c":24,"h":24.52,"l":23.945,"n":69914,"o":24.5,"t":"2026-09-22T04:00:00Z","v":14596214,"vw":24.124848},{"c":23.79,"h":24.23,"l":23.52,"n":80011,"o":24.01,"t":"2026-09-23T04:00:00Z","v":14845925,"vw":23.701479},{"c":23.86,"h":24.0039,"l":23.68,"n":64494,"o":23.97,"t":"2026-09-24T04:00:00Z","v":13461679,"vw":23.836379},{"c":23.63,"h":23.93,"l":23.48,"n":62263,"o":23.87,"t":"2026-09-25T04:00:00Z","v":10448760,"vw":23.616704},{"c":23.56,"h":23.78,"l":23.4518,"n":61080,"o":23.58,"t":"2026-09-28T04:00:00Z","v":9702794,"vw":23.585029},{"c":23.45,"h":23.65,"l":23.24,"n":63746,"o":23.27,"t":"2026-09-29T04:00:00Z","v":10634869,"vw":23.4265},{"c":22.72,"h":23.72,"l":22.72,"n":78732,"o":23.58,"t":"2026-09-30T04:00:00Z","v":12501437,"vw":22.976842},{"c":22.46,"h":22.67,"l":22.02,"n":98296,"o":22.67,"t":"2026-10-01T04:00:00Z","v":17703259,"vw":22.284734},{"c":22.19,"h":22.51,"l":22.09,"n":74816,"o":22.42,"t":"2026-10-02T04:00:00Z","v":12632957,"vw":22.22593},{"c":21.84,"h":22.2282,"l":21.77,"n":84822,"o":22.1,"t":"2026-10-05T04:00:00Z","v":16428193,"vw":21.893344},{"c":22.03,"h":22.25,"l":21.76,"n":84737,"o":21.91,"t":"2026-10-06T04:00:00Z","v":20044256,"vw":21.996979},{"c":21.98,"h":22.25,"l":21.8,"n":78187,"o":22.16,"t":"2026-10-07T04:00:00Z","v":15350153,"vw":21.974466},{"c":22.48,"h":22.59,"l":21.995,"n":81907,"o":22.09,"t":"2026-10-08T04:00:00Z","v":31317758,"vw":22.332893},{"c":22.27,"h":22.44,"l":21.9,"n":70559,"o":22.35,"t":"2026-10-09T04:00:00Z","v":15096161,"vw":22.143423},{"c":22.45,"h":22.59,"l":22.2,"n":67674,"o":22.23,"t":"2026-10-12T04:00:00Z","v":11250056,"vw":22.431155},{"c":22.43,"h":22.735,"l":22.205,"n":58763,"o":22.69,"t":"2026-10-13T04:00:00Z","v":11137242,"vw":22.391039},{"c":22.7,"h":22.9,"l":22.355,"n":69117,"o":22.6,"t":"2026-10-14T04:00:00Z","v":12544350,"vw":22.693745},{"c":23.28,"h":23.635,"l":23.14,"n":84192,"o":23.22,"t":"2026-10-15T04:00:00Z","v":16062493,"vw":23.322851}],"volatilityBars":[{"c":22.03,"h":22.11,"l":22,"n":51,"o":22.01,"t":"2026-10-08T08:00:00Z","v":3997,"vw":22.065336},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-10-08T08:15:00Z","v":100,"vw":22.02},{"c":22.06,"h":22.06,"l":22.06,"n":6,"o":22.06,"t":"2026-10-08T11:00:00Z","v":1215,"vw":22.06},{"c":22.1,"h":22.1,"l":22.045,"n":8,"o":22.045,"t":"2026-10-08T11:15:00Z","v":2997,"vw":22.063549},{"c":22.1,"h":22.1,"l":22.1,"n":14,"o":22.1,"t":"2026-10-08T11:30:00Z","v":2289,"vw":22.1},{"c":22.11,"h":22.1853,"l":22.1,"n":20,"o":22.1,"t":"2026-10-08T12:00:00Z","v":3597,"vw":22.105139},{"c":22.135,"h":22.135,"l":22.135,"n":6,"o":22.135,"t":"2026-10-08T12:15:00Z","v":1001,"vw":22.135},{"c":22.1,"h":22.135,"l":22.1,"n":3,"o":22.135,"t":"2026-10-08T12:30:00Z","v":1260,"vw":22.103005},{"c":22.135,"h":22.135,"l":22.135,"n":1,"o":22.135,"t":"2026-10-08T12:45:00Z","v":500,"vw":22.135},{"c":22.19,"h":22.19,"l":22.165,"n":4,"o":22.165,"t":"2026-10-08T13:00:00Z","v":619,"vw":22.169401},{"c":22.06,"h":22.15,"l":22.04,"n":17,"o":22.15,"t":"2026-10-08T13:15:00Z","v":3529,"vw":22.120374},{"c":22.16,"h":22.22,"l":22.03,"n":2513,"o":22.09,"t":"2026-10-08T13:30:00Z","v":432555,"vw":22.113196},{"c":22.19,"h":22.22,"l":22.115,"n":2068,"o":22.17,"t":"2026-10-08T13:45:00Z","v":227584,"vw":22.161444},{"c":22.205,"h":22.26,"l":22.17,"n":2220,"o":22.195,"t":"2026-10-08T14:00:00Z","v":395179,"vw":22.211959},{"c":22.165,"h":22.215,"l":22.14,"n":1664,"o":22.205,"t":"2026-10-08T14:15:00Z","v":200339,"vw":22.171423},{"c":22.2,"h":22.27,"l":22.165,"n":2015,"o":22.165,"t":"2026-10-08T14:30:00Z","v":269601,"vw":22.232477},{"c":22.215,"h":22.22,"l":22.165,"n":1985,"o":22.2055,"t":"2026-10-08T14:45:00Z","v":266434,"vw":22.192901},{"c":22.165,"h":22.245,"l":22.15,"n":2914,"o":22.215,"t":"2026-10-08T15:00:00Z","v":888035,"vw":22.17675},{"c":22.05,"h":22.185,"l":22.035,"n":2978,"o":22.165,"t":"2026-10-08T15:15:00Z","v":1011891,"vw":22.114589},{"c":22.105,"h":22.115,"l":22.0401,"n":2018,"o":22.045,"t":"2026-10-08T15:30:00Z","v":694766,"vw":22.07815},{"c":22.05,"h":22.11,"l":22.02,"n":3521,"o":22.105,"t":"2026-10-08T15:45:00Z","v":1329007,"vw":22.053916},{"c":22.0151,"h":22.075,"l":22.01,"n":3414,"o":22.045,"t":"2026-10-08T16:00:00Z","v":1801961,"vw":22.04233},{"c":22.0434,"h":22.135,"l":21.995,"n":3868,"o":22.015,"t":"2026-10-08T16:15:00Z","v":898739,"vw":22.056179},{"c":22.095,"h":22.105,"l":22.015,"n":2149,"o":22.045,"t":"2026-10-08T16:30:00Z","v":822168,"vw":22.057995},{"c":22.285,"h":22.315,"l":22.09,"n":6835,"o":22.095,"t":"2026-10-08T16:45:00Z","v":2826469,"vw":22.241356},{"c":22.295,"h":22.345,"l":22.23,"n":3581,"o":22.29,"t":"2026-10-08T17:00:00Z","v":1203060,"vw":22.295535},{"c":22.375,"h":22.39,"l":22.295,"n":2715,"o":22.295,"t":"2026-10-08T17:15:00Z","v":848618,"vw":22.358328},{"c":22.445,"h":22.4471,"l":22.34,"n":2612,"o":22.375,"t":"2026-10-08T17:30:00Z","v":992851,"vw":22.403648},{"c":22.525,"h":22.53,"l":22.435,"n":3096,"o":22.445,"t":"2026-10-08T17:45:00Z","v":973446,"vw":22.479314},{"c":22.49,"h":22.59,"l":22.49,"n":2924,"o":22.525,"t":"2026-10-08T18:00:00Z","v":1066905,"vw":22.5399},{"c":22.365,"h":22.495,"l":22.36,"n":2872,"o":22.49,"t":"2026-10-08T18:15:00Z","v":575112,"vw":22.428178},{"c":22.455,"h":22.475,"l":22.365,"n":2335,"o":22.365,"t":"2026-10-08T18:30:00Z","v":549467,"vw":22.423336},{"c":22.445,"h":22.49,"l":22.41,"n":2336,"o":22.455,"t":"2026-10-08T18:45:00Z","v":604196,"vw":22.453887},{"c":22.505,"h":22.51,"l":22.445,"n":2294,"o":22.445,"t":"2026-10-08T19:00:00Z","v":705437,"vw":22.480193},{"c":22.435,"h":22.52,"l":22.43,"n":3343,"o":22.505,"t":"2026-10-08T19:15:00Z","v":769688,"vw":22.473891},{"c":22.4599,"h":22.555,"l":22.44,"n":4334,"o":22.44,"t":"2026-10-08T19:30:00Z","v":1114757,"vw":22.505628},{"c":22.48,"h":22.54,"l":22.445,"n":8808,"o":22.46,"t":"2026-10-08T19:45:00Z","v":1918712,"vw":22.491012},{"c":22.5,"h":22.51,"l":22.47,"n":92,"o":22.47,"t":"2026-10-08T20:00:00Z","v":7873211,"vw":22.48},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-10-08T20:30:00Z","v":655,"vw":22.55},{"c":22.5365,"h":22.54,"l":22.49,"n":10,"o":22.51,"t":"2026-10-08T20:45:00Z","v":1590,"vw":22.511489},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-10-08T21:00:00Z","v":150,"vw":22.49},{"c":22.4977,"h":22.4977,"l":22.4977,"n":1,"o":22.4977,"t":"2026-10-08T21:15:00Z","v":500,"vw":22.4977},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-08T21:30:00Z","v":2220,"vw":22.53},{"c":22.51,"h":22.51,"l":22.51,"n":2,"o":22.51,"t":"2026-10-08T21:45:00Z","v":227,"vw":22.51},{"c":22.5039,"h":22.5039,"l":22.5039,"n":1,"o":22.5039,"t":"2026-10-08T22:00:00Z","v":3000,"vw":22.5039},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-08T22:30:00Z","v":104,"vw":22.51},{"c":22.5787,"h":22.5787,"l":22.5787,"n":1,"o":22.5787,"t":"2026-10-08T22:45:00Z","v":4500,"vw":22.5787},{"c":22.5124,"h":22.5124,"l":22.5124,"n":1,"o":22.5124,"t":"2026-10-08T23:00:00Z","v":4500,"vw":22.5124},{"c":22.53,"h":22.53,"l":22.53,"n":2,"o":22.53,"t":"2026-10-08T23:30:00Z","v":275,"vw":22.53},{"c":22.51,"h":22.51,"l":22.51,"n":2,"o":22.51,"t":"2026-10-08T23:45:00Z","v":1005,"vw":22.51},{"c":22.51,"h":22.51,"l":22.46,"n":28,"o":22.49,"t":"2026-10-09T08:00:00Z","v":2009,"vw":22.493715},{"c":22.46,"h":22.5,"l":22.46,"n":3,"o":22.5,"t":"2026-10-09T08:15:00Z","v":661,"vw":22.490303},{"c":22.46,"h":22.46,"l":22.46,"n":3,"o":22.46,"t":"2026-10-09T08:30:00Z","v":1494,"vw":22.46},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-09T09:00:00Z","v":225,"vw":22.44},{"c":22.5,"h":22.5,"l":22.48,"n":8,"o":22.48,"t":"2026-10-09T09:30:00Z","v":2010,"vw":22.492264},{"c":22.44,"h":22.44,"l":22.44,"n":3,"o":22.44,"t":"2026-10-09T09:45:00Z","v":309,"vw":22.44},{"c":22.44,"h":22.44,"l":22.44,"n":3,"o":22.44,"t":"2026-10-09T10:45:00Z","v":3000,"vw":22.44},{"c":22.4261,"h":22.4261,"l":22.4261,"n":5,"o":22.4261,"t":"2026-10-09T11:00:00Z","v":867,"vw":22.4261},{"c":22.44,"h":22.44,"l":22.44,"n":11,"o":22.44,"t":"2026-10-09T11:15:00Z","v":1212,"vw":22.44},{"c":22.4399,"h":22.44,"l":22.4399,"n":13,"o":22.44,"t":"2026-10-09T11:30:00Z","v":927,"vw":22.439971},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-09T12:00:00Z","v":105,"vw":22.44},{"c":22.44,"h":22.44,"l":22.44,"n":3,"o":22.44,"t":"2026-10-09T12:15:00Z","v":300,"vw":22.44},{"c":22.4385,"h":22.4385,"l":22.4385,"n":2,"o":22.4385,"t":"2026-10-09T12:45:00Z","v":2532,"vw":22.4385},{"c":22.36,"h":22.43,"l":22.36,"n":46,"o":22.43,"t":"2026-10-09T13:00:00Z","v":7548,"vw":22.387907},{"c":22.44,"h":22.44,"l":22.37,"n":50,"o":22.37,"t":"2026-10-09T13:15:00Z","v":5139,"vw":22.430974},{"c":22.2,"h":22.44,"l":22.145,"n":4046,"o":22.35,"t":"2026-10-09T13:30:00Z","v":953110,"vw":22.255693},{"c":22.0799,"h":22.2577,"l":22.04,"n":3266,"o":22.205,"t":"2026-10-09T13:45:00Z","v":476239,"vw":22.141601},{"c":21.935,"h":22.08,"l":21.905,"n":3705,"o":22.07,"t":"2026-10-09T14:00:00Z","v":657601,"vw":21.964216},{"c":21.9527,"h":22,"l":21.9,"n":2927,"o":21.94,"t":"2026-10-09T14:15:00Z","v":399559,"vw":21.941047},{"c":21.985,"h":21.9999,"l":21.91,"n":2682,"o":21.955,"t":"2026-10-09T14:30:00Z","v":310139,"vw":21.947501},{"c":21.955,"h":22.025,"l":21.93,"n":2630,"o":21.985,"t":"2026-10-09T14:45:00Z","v":360752,"vw":21.985618},{"c":22.0584,"h":22.0584,"l":21.93,"n":2398,"o":21.955,"t":"2026-10-09T15:00:00Z","v":404884,"vw":21.992774},{"c":22.035,"h":22.1,"l":22.03,"n":2614,"o":22.06,"t":"2026-10-09T15:15:00Z","v":484961,"vw":22.066564},{"c":22.0101,"h":22.04,"l":21.985,"n":2385,"o":22.035,"t":"2026-10-09T15:30:00Z","v":581843,"vw":22.010812},{"c":22.0599,"h":22.065,"l":21.995,"n":1921,"o":22.0171,"t":"2026-10-09T15:45:00Z","v":556044,"vw":22.023678},{"c":22.09,"h":22.095,"l":22.03,"n":1984,"o":22.065,"t":"2026-10-09T16:00:00Z","v":539840,"vw":22.057536},{"c":22.075,"h":22.1,"l":22.05,"n":1785,"o":22.09,"t":"2026-10-09T16:15:00Z","v":420037,"vw":22.071033},{"c":22.14,"h":22.16,"l":22.07,"n":1854,"o":22.0799,"t":"2026-10-09T16:30:00Z","v":357379,"vw":22.121684},{"c":22.155,"h":22.17,"l":22.11,"n":2092,"o":22.145,"t":"2026-10-09T16:45:00Z","v":435845,"vw":22.141205},{"c":22.09,"h":22.156,"l":22.09,"n":2015,"o":22.15,"t":"2026-10-09T17:00:00Z","v":393882,"vw":22.128949},{"c":22.125,"h":22.14,"l":22.08,"n":2286,"o":22.09,"t":"2026-10-09T17:15:00Z","v":655199,"vw":22.110905},{"c":22.075,"h":22.15,"l":22.065,"n":2231,"o":22.1201,"t":"2026-10-09T17:30:00Z","v":415178,"vw":22.102666},{"c":22.13,"h":22.135,"l":22.08,"n":1704,"o":22.08,"t":"2026-10-09T17:45:00Z","v":316979,"vw":22.113418},{"c":22.14,"h":22.175,"l":22.121,"n":1872,"o":22.125,"t":"2026-10-09T18:00:00Z","v":341501,"vw":22.146093},{"c":22.1799,"h":22.2,"l":22.14,"n":1838,"o":22.14,"t":"2026-10-09T18:15:00Z","v":331485,"vw":22.174942},{"c":22.22,"h":22.25,"l":22.17,"n":2511,"o":22.175,"t":"2026-10-09T18:30:00Z","v":794663,"vw":22.205223},{"c":22.265,"h":22.285,"l":22.22,"n":2389,"o":22.2206,"t":"2026-10-09T18:45:00Z","v":380407,"vw":22.247009},{"c":22.275,"h":22.31,"l":22.25,"n":2430,"o":22.265,"t":"2026-10-09T19:00:00Z","v":563257,"vw":22.276922},{"c":22.25,"h":22.28,"l":22.23,"n":2634,"o":22.275,"t":"2026-10-09T19:15:00Z","v":432034,"vw":22.252849},{"c":22.25,"h":22.285,"l":22.24,"n":3339,"o":22.255,"t":"2026-10-09T19:30:00Z","v":439041,"vw":22.260184},{"c":22.27,"h":22.27,"l":22.185,"n":8454,"o":22.255,"t":"2026-10-09T19:45:00Z","v":1382774,"vw":22.22205},{"c":22.32,"h":22.33,"l":22.26,"n":122,"o":22.26,"t":"2026-10-09T20:00:00Z","v":1652230,"vw":22.270054},{"c":22.2793,"h":22.3294,"l":22.26,"n":12,"o":22.26,"t":"2026-10-09T20:15:00Z","v":13099,"vw":22.271997},{"c":22.3,"h":22.3,"l":22.2762,"n":3,"o":22.2762,"t":"2026-10-09T20:30:00Z","v":7802,"vw":22.287795},{"c":22.28,"h":22.3,"l":22.28,"n":3,"o":22.3,"t":"2026-10-09T20:45:00Z","v":201,"vw":22.29},{"c":22.285,"h":22.285,"l":22.285,"n":2,"o":22.285,"t":"2026-10-09T21:00:00Z","v":175,"vw":22.285},{"c":22.3078,"h":22.3078,"l":22.29,"n":5,"o":22.29,"t":"2026-10-09T21:15:00Z","v":4464,"vw":22.295594},{"c":22.3,"h":22.3,"l":22.28,"n":6,"o":22.28,"t":"2026-10-09T21:30:00Z","v":1098,"vw":22.295294},{"c":22.3,"h":22.3,"l":22.3,"n":2,"o":22.3,"t":"2026-10-09T21:45:00Z","v":200,"vw":22.3},{"c":22.2644,"h":22.2644,"l":22.2644,"n":1,"o":22.2644,"t":"2026-10-09T23:00:00Z","v":150,"vw":22.2644},{"c":22.26,"h":22.3099,"l":22.26,"n":8,"o":22.3099,"t":"2026-10-09T23:15:00Z","v":626,"vw":22.272105},{"c":22.24,"h":22.27,"l":22.24,"n":38,"o":22.27,"t":"2026-10-12T08:00:00Z","v":3606,"vw":22.255118},{"c":22.255,"h":22.255,"l":22.255,"n":1,"o":22.255,"t":"2026-10-12T09:15:00Z","v":130,"vw":22.255},{"c":22.28,"h":22.28,"l":22.27,"n":9,"o":22.27,"t":"2026-10-12T11:00:00Z","v":3504,"vw":22.270287},{"c":22.3,"h":22.3,"l":22.29,"n":2,"o":22.29,"t":"2026-10-12T11:30:00Z","v":318,"vw":22.296855},{"c":22.2861,"h":22.2861,"l":22.2861,"n":2,"o":22.2861,"t":"2026-10-12T12:00:00Z","v":301,"vw":22.2861},{"c":22.29,"h":22.29,"l":22.29,"n":9,"o":22.29,"t":"2026-10-12T12:15:00Z","v":426,"vw":22.29},{"c":22.2994,"h":22.2994,"l":22.2994,"n":3,"o":22.2994,"t":"2026-10-12T12:30:00Z","v":1060,"vw":22.2994},{"c":22.23,"h":22.28,"l":22.23,"n":21,"o":22.28,"t":"2026-10-12T13:00:00Z","v":1882,"vw":22.273353},{"c":22.25,"h":22.25,"l":22.21,"n":14,"o":22.21,"t":"2026-10-12T13:15:00Z","v":1336,"vw":22.21494},{"c":22.255,"h":22.4,"l":22.2,"n":2537,"o":22.23,"t":"2026-10-12T13:30:00Z","v":647906,"vw":22.243719},{"c":22.295,"h":22.305,"l":22.255,"n":1849,"o":22.255,"t":"2026-10-12T13:45:00Z","v":181877,"vw":22.279641},{"c":22.36,"h":22.4,"l":22.26,"n":2444,"o":22.295,"t":"2026-10-12T14:00:00Z","v":244807,"vw":22.344894},{"c":22.26,"h":22.385,"l":22.26,"n":2565,"o":22.355,"t":"2026-10-12T14:15:00Z","v":271960,"vw":22.337205},{"c":22.235,"h":22.31,"l":22.23,"n":2415,"o":22.26,"t":"2026-10-12T14:30:00Z","v":270511,"vw":22.267987},{"c":22.285,"h":22.34,"l":22.235,"n":2798,"o":22.235,"t":"2026-10-12T14:45:00Z","v":287639,"vw":22.298206},{"c":22.385,"h":22.41,"l":22.265,"n":2714,"o":22.29,"t":"2026-10-12T15:00:00Z","v":319346,"vw":22.332785},{"c":22.38,"h":22.39,"l":22.32,"n":2652,"o":22.385,"t":"2026-10-12T15:15:00Z","v":315922,"vw":22.353819},{"c":22.415,"h":22.44,"l":22.37,"n":2427,"o":22.38,"t":"2026-10-12T15:30:00Z","v":312606,"vw":22.415765},{"c":22.5,"h":22.505,"l":22.415,"n":2247,"o":22.415,"t":"2026-10-12T15:45:00Z","v":327826,"vw":22.466104},{"c":22.53,"h":22.54,"l":22.48,"n":2536,"o":22.49,"t":"2026-10-12T16:00:00Z","v":372663,"vw":22.50843},{"c":22.525,"h":22.59,"l":22.52,"n":2784,"o":22.52,"t":"2026-10-12T16:15:00Z","v":341703,"vw":22.545739},{"c":22.485,"h":22.52,"l":22.475,"n":2034,"o":22.52,"t":"2026-10-12T16:30:00Z","v":253909,"vw":22.491424},{"c":22.515,"h":22.54,"l":22.48,"n":1962,"o":22.485,"t":"2026-10-12T16:45:00Z","v":269677,"vw":22.509546},{"c":22.515,"h":22.53,"l":22.5,"n":1625,"o":22.515,"t":"2026-10-12T17:00:00Z","v":191645,"vw":22.512732},{"c":22.505,"h":22.52,"l":22.445,"n":2702,"o":22.515,"t":"2026-10-12T17:15:00Z","v":355065,"vw":22.482795},{"c":22.485,"h":22.515,"l":22.48,"n":1860,"o":22.505,"t":"2026-10-12T17:30:00Z","v":221537,"vw":22.498088},{"c":22.48,"h":22.54,"l":22.47,"n":2168,"o":22.49,"t":"2026-10-12T17:45:00Z","v":299298,"vw":22.508902},{"c":22.505,"h":22.55,"l":22.48,"n":2229,"o":22.48,"t":"2026-10-12T18:00:00Z","v":429374,"vw":22.514761},{"c":22.45,"h":22.53,"l":22.45,"n":1847,"o":22.51,"t":"2026-10-12T18:15:00Z","v":207026,"vw":22.494635},{"c":22.465,"h":22.49,"l":22.42,"n":1961,"o":22.455,"t":"2026-10-12T18:30:00Z","v":374542,"vw":22.450318},{"c":22.495,"h":22.5,"l":22.455,"n":1928,"o":22.465,"t":"2026-10-12T18:45:00Z","v":285033,"vw":22.480179},{"c":22.48,"h":22.53,"l":22.47,"n":2331,"o":22.495,"t":"2026-10-12T19:00:00Z","v":331964,"vw":22.500854},{"c":22.475,"h":22.505,"l":22.46,"n":2626,"o":22.48,"t":"2026-10-12T19:15:00Z","v":363826,"vw":22.484743},{"c":22.455,"h":22.5067,"l":22.45,"n":4017,"o":22.475,"t":"2026-10-12T19:30:00Z","v":780668,"vw":22.47836},{"c":22.46,"h":22.465,"l":22.38,"n":7964,"o":22.455,"t":"2026-10-12T19:45:00Z","v":1441179,"vw":22.425027},{"c":22.45,"h":22.46,"l":22.45,"n":82,"o":22.46,"t":"2026-10-12T20:00:00Z","v":1333756,"vw":22.450003},{"c":22.47,"h":22.47,"l":22.45,"n":7,"o":22.45,"t":"2026-10-12T20:30:00Z","v":1067,"vw":22.45287},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-12T20:45:00Z","v":422,"vw":22.5},{"c":22.49,"h":22.493,"l":22.49,"n":2,"o":22.493,"t":"2026-10-12T21:00:00Z","v":345,"vw":22.49213},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-12T22:15:00Z","v":1000,"vw":22.45},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-10-12T23:30:00Z","v":1500,"vw":22.49},{"c":22.49,"h":22.49,"l":22.4577,"n":3,"o":22.4577,"t":"2026-10-12T23:45:00Z","v":422,"vw":22.474282},{"c":22.55,"h":22.58,"l":22.55,"n":47,"o":22.57,"t":"2026-10-13T08:00:00Z","v":1211,"vw":22.568485},{"c":22.57,"h":22.57,"l":22.57,"n":23,"o":22.57,"t":"2026-10-13T08:45:00Z","v":509,"vw":22.57},{"c":22.59,"h":22.59,"l":22.59,"n":16,"o":22.59,"t":"2026-10-13T09:15:00Z","v":465,"vw":22.59},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-13T10:00:00Z","v":230,"vw":22.6},{"c":22.6,"h":22.61,"l":22.6,"n":4,"o":22.61,"t":"2026-10-13T10:15:00Z","v":768,"vw":22.601311},{"c":22.61,"h":22.61,"l":22.6,"n":2,"o":22.6,"t":"2026-10-13T10:30:00Z","v":434,"vw":22.602304},{"c":22.68,"h":22.68,"l":22.61,"n":14,"o":22.61,"t":"2026-10-13T10:45:00Z","v":564,"vw":22.657511},{"c":22.7,"h":22.7,"l":22.645,"n":14,"o":22.645,"t":"2026-10-13T11:00:00Z","v":589,"vw":22.677358},{"c":22.72,"h":22.72,"l":22.63,"n":14,"o":22.68,"t":"2026-10-13T11:15:00Z","v":1076,"vw":22.700383},{"c":22.71,"h":22.72,"l":22.71,"n":8,"o":22.72,"t":"2026-10-13T11:30:00Z","v":465,"vw":22.717143},{"c":22.72,"h":22.7758,"l":22.72,"n":11,"o":22.7505,"t":"2026-10-13T11:45:00Z","v":500,"vw":22.740548},{"c":22.74,"h":22.75,"l":22.71,"n":8,"o":22.74,"t":"2026-10-13T12:00:00Z","v":2845,"vw":22.733906},{"c":22.75,"h":22.7658,"l":22.71,"n":13,"o":22.74,"t":"2026-10-13T12:15:00Z","v":1267,"vw":22.741111},{"c":22.76,"h":22.76,"l":22.75,"n":23,"o":22.75,"t":"2026-10-13T12:30:00Z","v":2042,"vw":22.754768},{"c":22.79,"h":22.79,"l":22.75,"n":39,"o":22.755,"t":"2026-10-13T12:45:00Z","v":4607,"vw":22.769619},{"c":22.79,"h":22.81,"l":22.74,"n":27,"o":22.8,"t":"2026-10-13T13:00:00Z","v":5143,"vw":22.793449},{"c":22.725,"h":22.84,"l":22.72,"n":96,"o":22.77,"t":"2026-10-13T13:15:00Z","v":11879,"vw":22.778726},{"c":22.52,"h":22.735,"l":22.445,"n":2418,"o":22.69,"t":"2026-10-13T13:30:00Z","v":435246,"vw":22.627204},{"c":22.46,"h":22.58,"l":22.45,"n":2512,"o":22.52,"t":"2026-10-13T13:45:00Z","v":289688,"vw":22.530694},{"c":22.295,"h":22.47,"l":22.26,"n":2569,"o":22.47,"t":"2026-10-13T14:00:00Z","v":369027,"vw":22.350113},{"c":22.32,"h":22.33,"l":22.26,"n":2046,"o":22.295,"t":"2026-10-13T14:15:00Z","v":216804,"vw":22.289649},{"c":22.265,"h":22.315,"l":22.25,"n":1475,"o":22.315,"t":"2026-10-13T14:30:00Z","v":133189,"vw":22.274876},{"c":22.25,"h":22.285,"l":22.205,"n":1983,"o":22.26,"t":"2026-10-13T14:45:00Z","v":300945,"vw":22.243687},{"c":22.28,"h":22.31,"l":22.23,"n":1889,"o":22.255,"t":"2026-10-13T15:00:00Z","v":382411,"vw":22.271828},{"c":22.32,"h":22.325,"l":22.27,"n":1969,"o":22.275,"t":"2026-10-13T15:15:00Z","v":235375,"vw":22.293247},{"c":22.3,"h":22.34,"l":22.275,"n":2066,"o":22.32,"t":"2026-10-13T15:30:00Z","v":317399,"vw":22.302374},{"c":22.285,"h":22.35,"l":22.285,"n":2034,"o":22.3,"t":"2026-10-13T15:45:00Z","v":325478,"vw":22.317221},{"c":22.355,"h":22.36,"l":22.2813,"n":1854,"o":22.285,"t":"2026-10-13T16:00:00Z","v":190197,"vw":22.320012},{"c":22.335,"h":22.37,"l":22.325,"n":1912,"o":22.355,"t":"2026-10-13T16:15:00Z","v":207959,"vw":22.344633},{"c":22.345,"h":22.37,"l":22.325,"n":1799,"o":22.34,"t":"2026-10-13T16:30:00Z","v":180740,"vw":22.34983},{"c":22.365,"h":22.37,"l":22.3418,"n":1569,"o":22.35,"t":"2026-10-13T16:45:00Z","v":231650,"vw":22.358204},{"c":22.355,"h":22.4,"l":22.3499,"n":1848,"o":22.365,"t":"2026-10-13T17:00:00Z","v":491168,"vw":22.37305},{"c":22.345,"h":22.38,"l":22.33,"n":1498,"o":22.355,"t":"2026-10-13T17:15:00Z","v":266821,"vw":22.34989},{"c":22.345,"h":22.37,"l":22.33,"n":1603,"o":22.34,"t":"2026-10-13T17:30:00Z","v":219811,"vw":22.345798},{"c":22.395,"h":22.42,"l":22.3415,"n":2114,"o":22.345,"t":"2026-10-13T17:45:00Z","v":380765,"vw":22.387516},{"c":22.385,"h":22.44,"l":22.38,"n":1992,"o":22.395,"t":"2026-10-13T18:00:00Z","v":559547,"vw":22.418866},{"c":22.335,"h":22.39,"l":22.315,"n":2180,"o":22.385,"t":"2026-10-13T18:15:00Z","v":392159,"vw":22.356292},{"c":22.365,"h":22.38,"l":22.33,"n":1624,"o":22.34,"t":"2026-10-13T18:30:00Z","v":277332,"vw":22.3531},{"c":22.42,"h":22.42,"l":22.335,"n":1787,"o":22.365,"t":"2026-10-13T18:45:00Z","v":401720,"vw":22.381025},{"c":22.405,"h":22.46,"l":22.405,"n":2084,"o":22.42,"t":"2026-10-13T19:00:00Z","v":567137,"vw":22.425922},{"c":22.435,"h":22.4551,"l":22.365,"n":2839,"o":22.405,"t":"2026-10-13T19:15:00Z","v":649026,"vw":22.412115},{"c":22.415,"h":22.475,"l":22.405,"n":2946,"o":22.435,"t":"2026-10-13T19:30:00Z","v":544765,"vw":22.439646},{"c":22.435,"h":22.46,"l":22.375,"n":7406,"o":22.415,"t":"2026-10-13T19:45:00Z","v":1176793,"vw":22.425964},{"c":22.43,"h":22.43,"l":22.43,"n":102,"o":22.43,"t":"2026-10-13T20:00:00Z","v":1333585,"vw":22.43},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-10-13T20:15:00Z","v":100,"vw":22.28},{"c":22.485,"h":22.485,"l":22.485,"n":2,"o":22.485,"t":"2026-10-13T21:30:00Z","v":101,"vw":22.485},{"c":22.5,"h":22.5,"l":22.45,"n":2,"o":22.45,"t":"2026-10-13T21:45:00Z","v":350,"vw":22.478571},{"c":22.44,"h":22.5,"l":22.44,"n":5,"o":22.5,"t":"2026-10-13T22:45:00Z","v":3189,"vw":22.458406},{"c":22.491,"h":22.491,"l":22.491,"n":1,"o":22.491,"t":"2026-10-13T23:30:00Z","v":100,"vw":22.491},{"c":22.42,"h":22.4499,"l":22.42,"n":5,"o":22.4499,"t":"2026-10-14T08:00:00Z","v":6225,"vw":22.448833},{"c":22.5,"h":22.5,"l":22.49,"n":8,"o":22.49,"t":"2026-10-14T09:15:00Z","v":2388,"vw":22.498497},{"c":22.56,"h":22.56,"l":22.54,"n":7,"o":22.54,"t":"2026-10-14T09:30:00Z","v":419,"vw":22.548877},{"c":22.61,"h":22.63,"l":22.6,"n":11,"o":22.6,"t":"2026-10-14T11:00:00Z","v":1815,"vw":22.625614},{"c":22.63,"h":22.66,"l":22.63,"n":11,"o":22.64,"t":"2026-10-14T11:15:00Z","v":3095,"vw":22.638243},{"c":22.66,"h":22.665,"l":22.66,"n":6,"o":22.665,"t":"2026-10-14T11:30:00Z","v":375,"vw":22.663333},{"c":22.6662,"h":22.6662,"l":22.6662,"n":1,"o":22.6662,"t":"2026-10-14T11:45:00Z","v":1000,"vw":22.6662},{"c":22.66,"h":22.69,"l":22.66,"n":9,"o":22.675,"t":"2026-10-14T12:00:00Z","v":4048,"vw":22.671531},{"c":22.68,"h":22.69,"l":22.64,"n":37,"o":22.685,"t":"2026-10-14T12:15:00Z","v":11463,"vw":22.675671},{"c":22.6,"h":22.67,"l":22.6,"n":14,"o":22.67,"t":"2026-10-14T12:30:00Z","v":5548,"vw":22.636952},{"c":22.59,"h":22.63,"l":22.59,"n":19,"o":22.6,"t":"2026-10-14T13:00:00Z","v":5700,"vw":22.61541},{"c":22.64,"h":22.64,"l":22.59,"n":23,"o":22.6,"t":"2026-10-14T13:15:00Z","v":3500,"vw":22.610444},{"c":22.49,"h":22.73,"l":22.49,"n":2818,"o":22.6,"t":"2026-10-14T13:30:00Z","v":468284,"vw":22.601538},{"c":22.425,"h":22.555,"l":22.42,"n":2209,"o":22.485,"t":"2026-10-14T13:45:00Z","v":237156,"vw":22.475052},{"c":22.455,"h":22.4699,"l":22.355,"n":3412,"o":22.425,"t":"2026-10-14T14:00:00Z","v":417573,"vw":22.431884},{"c":22.595,"h":22.605,"l":22.4501,"n":2146,"o":22.455,"t":"2026-10-14T14:15:00Z","v":372563,"vw":22.500868},{"c":22.585,"h":22.64,"l":22.55,"n":1837,"o":22.595,"t":"2026-10-14T14:30:00Z","v":167047,"vw":22.597336},{"c":22.58,"h":22.655,"l":22.555,"n":1966,"o":22.585,"t":"2026-10-14T14:45:00Z","v":222230,"vw":22.600977},{"c":22.66,"h":22.66,"l":22.5499,"n":2238,"o":22.575,"t":"2026-10-14T15:00:00Z","v":365188,"vw":22.606981},{"c":22.755,"h":22.795,"l":22.645,"n":2870,"o":22.655,"t":"2026-10-14T15:15:00Z","v":463460,"vw":22.727051},{"c":22.785,"h":22.82,"l":22.75,"n":2293,"o":22.755,"t":"2026-10-14T15:30:00Z","v":263101,"vw":22.792829},{"c":22.855,"h":22.88,"l":22.77,"n":2552,"o":22.785,"t":"2026-10-14T15:45:00Z","v":332789,"vw":22.837757},{"c":22.815,"h":22.9,"l":22.81,"n":2696,"o":22.85,"t":"2026-10-14T16:00:00Z","v":351938,"vw":22.86037},{"c":22.82,"h":22.865,"l":22.77,"n":3249,"o":22.815,"t":"2026-10-14T16:15:00Z","v":507692,"vw":22.827091},{"c":22.745,"h":22.87,"l":22.73,"n":2297,"o":22.83,"t":"2026-10-14T16:30:00Z","v":424907,"vw":22.829505},{"c":22.735,"h":22.76,"l":22.7,"n":2344,"o":22.745,"t":"2026-10-14T16:45:00Z","v":452009,"vw":22.728491},{"c":22.74,"h":22.765,"l":22.7101,"n":2253,"o":22.73,"t":"2026-10-14T17:00:00Z","v":345566,"vw":22.743818},{"c":22.755,"h":22.8,"l":22.7241,"n":2346,"o":22.745,"t":"2026-10-14T17:15:00Z","v":246132,"vw":22.760432},{"c":22.7101,"h":22.79,"l":22.71,"n":2707,"o":22.755,"t":"2026-10-14T17:30:00Z","v":652552,"vw":22.746614},{"c":22.725,"h":22.74,"l":22.695,"n":3150,"o":22.715,"t":"2026-10-14T17:45:00Z","v":515889,"vw":22.718193},{"c":22.74,"h":22.7699,"l":22.712,"n":1711,"o":22.725,"t":"2026-10-14T18:00:00Z","v":193421,"vw":22.740787},{"c":22.735,"h":22.765,"l":22.72,"n":1863,"o":22.745,"t":"2026-10-14T18:15:00Z","v":205771,"vw":22.7467},{"c":22.72,"h":22.745,"l":22.7042,"n":1802,"o":22.735,"t":"2026-10-14T18:30:00Z","v":216571,"vw":22.723267},{"c":22.725,"h":22.735,"l":22.7,"n":1923,"o":22.715,"t":"2026-10-14T18:45:00Z","v":237084,"vw":22.719258},{"c":22.725,"h":22.78,"l":22.72,"n":1705,"o":22.72,"t":"2026-10-14T19:00:00Z","v":188816,"vw":22.755787},{"c":22.6538,"h":22.755,"l":22.6345,"n":2375,"o":22.725,"t":"2026-10-14T19:15:00Z","v":433098,"vw":22.716037},{"c":22.595,"h":22.67,"l":22.565,"n":2926,"o":22.655,"t":"2026-10-14T19:30:00Z","v":374508,"vw":22.608533},{"c":22.695,"h":22.7,"l":22.59,"n":8855,"o":22.595,"t":"2026-10-14T19:45:00Z","v":1268814,"vw":22.647171},{"c":22.7,"h":22.7849,"l":22.69,"n":92,"o":22.7,"t":"2026-10-14T20:00:00Z","v":1885023,"vw":22.699986},{"c":22.7,"h":22.7,"l":22.64,"n":12,"o":22.7,"t":"2026-10-14T20:15:00Z","v":402185,"vw":22.699674},{"c":22.64,"h":22.64,"l":22.64,"n":1,"o":22.64,"t":"2026-10-14T20:30:00Z","v":486,"vw":22.64},{"c":22.64,"h":22.64,"l":22.64,"n":3,"o":22.64,"t":"2026-10-14T20:45:00Z","v":102,"vw":22.64},{"c":22.7265,"h":22.7265,"l":22.7265,"n":1,"o":22.7265,"t":"2026-10-14T21:15:00Z","v":100,"vw":22.7265},{"c":22.7161,"h":22.7161,"l":22.7161,"n":1,"o":22.7161,"t":"2026-10-14T22:15:00Z","v":100,"vw":22.7161},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-14T22:30:00Z","v":300,"vw":22.7},{"c":22.6539,"h":22.6539,"l":22.6539,"n":3,"o":22.6539,"t":"2026-10-14T23:00:00Z","v":1878,"vw":22.6539},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-14T23:30:00Z","v":100,"vw":22.7},{"c":22.816,"h":22.816,"l":22.74,"n":7,"o":22.74,"t":"2026-10-14T23:45:00Z","v":417,"vw":22.770645},{"c":22.86,"h":22.89,"l":22.71,"n":108,"o":22.89,"t":"2026-10-15T08:00:00Z","v":4362,"vw":22.815028},{"c":22.91,"h":22.95,"l":22.91,"n":10,"o":22.95,"t":"2026-10-15T08:15:00Z","v":246,"vw":22.931395},{"c":22.99,"h":22.99,"l":22.99,"n":2,"o":22.99,"t":"2026-10-15T08:30:00Z","v":168,"vw":22.99},{"c":22.95,"h":22.95,"l":22.95,"n":2,"o":22.95,"t":"2026-10-15T09:00:00Z","v":211,"vw":22.95},{"c":22.99,"h":22.99,"l":22.99,"n":11,"o":22.99,"t":"2026-10-15T09:30:00Z","v":484,"vw":22.99},{"c":22.9973,"h":22.9973,"l":22.9973,"n":1,"o":22.9973,"t":"2026-10-15T09:45:00Z","v":1305,"vw":22.9973},{"c":23,"h":23,"l":23,"n":10,"o":23,"t":"2026-10-15T10:00:00Z","v":381,"vw":23},{"c":23,"h":23,"l":23,"n":16,"o":23,"t":"2026-10-15T10:45:00Z","v":1445,"vw":23},{"c":23.05,"h":23.08,"l":23,"n":90,"o":23.01,"t":"2026-10-15T11:00:00Z","v":13000,"vw":23.042289},{"c":23.05,"h":23.06,"l":23.05,"n":45,"o":23.06,"t":"2026-10-15T11:15:00Z","v":2843,"vw":23.051127},{"c":23.07,"h":23.07,"l":23.03,"n":20,"o":23.03,"t":"2026-10-15T11:30:00Z","v":996,"vw":23.050409},{"c":23.0618,"h":23.0618,"l":23.0618,"n":5,"o":23.0618,"t":"2026-10-15T11:45:00Z","v":184,"vw":23.0618},{"c":23.05,"h":23.05,"l":23.035,"n":7,"o":23.035,"t":"2026-10-15T12:00:00Z","v":260,"vw":23.042857},{"c":22.99,"h":23.06,"l":22.98,"n":48,"o":23.06,"t":"2026-10-15T12:15:00Z","v":10989,"vw":23.026381},{"c":23,"h":23,"l":22.98,"n":13,"o":22.98,"t":"2026-10-15T12:30:00Z","v":5704,"vw":22.988995},{"c":23.05,"h":23.1,"l":22.95,"n":45,"o":22.95,"t":"2026-10-15T12:45:00Z","v":8935,"vw":23.076276},{"c":23.12,"h":23.19,"l":23.09,"n":190,"o":23.09,"t":"2026-10-15T13:00:00Z","v":39722,"vw":23.141272},{"c":23.2,"h":23.2,"l":23.03,"n":55,"o":23.1477,"t":"2026-10-15T13:15:00Z","v":8826,"vw":23.145496},{"c":23.28,"h":23.465,"l":23.18,"n":5563,"o":23.22,"t":"2026-10-15T13:30:00Z","v":1188081,"vw":23.317263},{"c":23.53,"h":23.635,"l":23.29,"n":5137,"o":23.29,"t":"2026-10-15T13:45:00Z","v":794362,"vw":23.49854},{"c":23.475,"h":23.57,"l":23.39,"n":4746,"o":23.53,"t":"2026-10-15T14:00:00Z","v":978461,"vw":23.496581},{"c":23.485,"h":23.53,"l":23.4,"n":3576,"o":23.4725,"t":"2026-10-15T14:15:00Z","v":494474,"vw":23.474298},{"c":23.385,"h":23.575,"l":23.3503,"n":7586,"o":23.48,"t":"2026-10-15T14:30:00Z","v":957704,"vw":23.442549},{"c":23.235,"h":23.385,"l":23.215,"n":4238,"o":23.385,"t":"2026-10-15T14:45:00Z","v":551341,"vw":23.286394},{"c":23.34,"h":23.395,"l":23.235,"n":3762,"o":23.235,"t":"2026-10-15T15:00:00Z","v":488885,"vw":23.36601},{"c":23.385,"h":23.4,"l":23.33,"n":3030,"o":23.335,"t":"2026-10-15T15:15:00Z","v":277693,"vw":23.363048},{"c":23.335,"h":23.395,"l":23.305,"n":3074,"o":23.385,"t":"2026-10-15T15:30:00Z","v":365547,"vw":23.354},{"c":23.255,"h":23.35,"l":23.25,"n":2577,"o":23.33,"t":"2026-10-15T15:45:00Z","v":362918,"vw":23.301544},{"c":23.2136,"h":23.28,"l":23.21,"n":2714,"o":23.26,"t":"2026-10-15T16:00:00Z","v":280366,"vw":23.241858},{"c":23.26,"h":23.27,"l":23.215,"n":1988,"o":23.215,"t":"2026-10-15T16:15:00Z","v":189088,"vw":23.246739},{"c":23.295,"h":23.3099,"l":23.26,"n":2120,"o":23.26,"t":"2026-10-15T16:30:00Z","v":200162,"vw":23.290166},{"c":23.275,"h":23.2951,"l":23.25,"n":1509,"o":23.295,"t":"2026-10-15T16:45:00Z","v":182194,"vw":23.274189},{"c":23.225,"h":23.225,"l":23.205,"n":467,"o":23.22,"t":"2026-10-15T18:00:00Z","v":37099,"vw":23.216961},{"c":23.255,"h":23.275,"l":23.225,"n":2369,"o":23.225,"t":"2026-10-15T18:15:00Z","v":211913,"vw":23.249072},{"c":23.225,"h":23.27,"l":23.22,"n":2279,"o":23.26,"t":"2026-10-15T18:30:00Z","v":240946,"vw":23.245277},{"c":23.2,"h":23.24,"l":23.18,"n":2246,"o":23.225,"t":"2026-10-15T18:45:00Z","v":230020,"vw":23.213504},{"c":23.205,"h":23.23,"l":23.185,"n":2468,"o":23.205,"t":"2026-10-15T19:00:00Z","v":223554,"vw":23.203675},{"c":23.155,"h":23.23,"l":23.14,"n":4171,"o":23.205,"t":"2026-10-15T19:15:00Z","v":456239,"vw":23.181961},{"c":23.205,"h":23.22,"l":23.155,"n":4234,"o":23.155,"t":"2026-10-15T19:30:00Z","v":431201,"vw":23.181527},{"c":23.28,"h":23.305,"l":23.2,"n":13248,"o":23.205,"t":"2026-10-15T19:45:00Z","v":2020402,"vw":23.261278},{"c":23.19,"h":23.28,"l":23.19,"n":101,"o":23.27,"t":"2026-10-15T20:00:00Z","v":4792009,"vw":23.279945},{"c":23.2537,"h":23.2537,"l":23.2537,"n":1,"o":23.2537,"t":"2026-10-15T20:15:00Z","v":100,"vw":23.2537}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.27542100827746907,"strike":26.264255046916798,"iv":2.1702190663790915,"gamma":0.18838907340675726,"theta":-0.3806184580679799,"vega":0.0019120799138517294,"rho":0.00005443106748053149,"breakevenPct":14.130981543557667},{"delta":0.15,"premium":0.5580531533212947,"strike":28.675334957243273,"iv":4.082506116433272,"gamma":0.13326966413926244,"theta":-0.7592073680359468,"vega":0.0025641571461122612,"rho":0.00007806234987268548,"breakevenPct":25.714996368597546},{"delta":0.2,"premium":0.8406852983651205,"strike":31.08641486756975,"iv":5.994793166487454,"gamma":0.0781502548717676,"theta":-1.137796278003914,"vega":0.0032162343783727937,"rho":0.00010169363226483949,"breakevenPct":37.29901119363744},{"delta":0.25,"premium":1.065,"strike":31.83756497916262,"iv":7.062990030625228,"gamma":0.03756384659240026,"theta":-1.381307985528463,"vega":0.0038179754435864726,"rho":0.00012685816821202337,"breakevenPct":41.49389120510981},{"delta":0.3,"premium":1.065,"strike":27.929520615693818,"iv":5.344505695245367,"gamma":0.05416830383956945,"theta":-1.1448902794339504,"vega":0.00417860804942427,"rho":0.00015791173852883555,"breakevenPct":24.687772766027866},{"delta":0.35,"premium":1.0079700328766075,"strike":26.680951232876126,"iv":4.498463872913755,"gamma":0.11229974797231909,"theta":-0.9908941178751599,"vega":0.004288703144120137,"rho":0.00019042467544059253,"breakevenPct":19.07318519527102},{"delta":0.4,"premium":0.9147203116639363,"strike":26.159274470847198,"iv":3.9184094691561357,"gamma":0.19578901271547125,"theta":-0.8628195546842358,"vega":0.0042761318368468755,"rho":0.0002240431422052205,"breakevenPct":16.428760939167255},{"delta":0.45,"premium":0.8214705904512651,"strike":25.637597708818266,"iv":3.3383550653985177,"gamma":0.27927827745862327,"theta":-0.7347449914933117,"vega":0.004263560529573614,"rho":0.00025766160896984846,"breakevenPct":13.784336683063493},{"delta":0.5,"premium":0.7282208692385941,"strike":25.115920946789338,"iv":2.7583006616408996,"gamma":0.3627675422017753,"theta":-0.6066704283023878,"vega":0.004250989222300351,"rho":0.0002912800757344764,"breakevenPct":11.13991242695973},{"delta":0.55,"premium":0.6349711480259228,"strike":24.594244184760406,"iv":2.1782462578832806,"gamma":0.4462568069449274,"theta":-0.4785958651114637,"vega":0.004238417915027089,"rho":0.00032489854249910435,"breakevenPct":8.495488170855966},{"delta":0.6,"premium":0.5417214268132519,"strike":24.072567422731478,"iv":1.598191854125663,"gamma":0.5297460716880794,"theta":-0.35052130192053976,"vega":0.0042258466077538265,"rho":0.0003585170092637323,"breakevenPct":5.851063914752208},{"delta":0.65,"premium":0.4484717056005806,"strike":23.55089066070255,"iv":1.018137450368044,"gamma":0.6132353364312315,"theta":-0.22244673872961562,"vega":0.004213275300480565,"rho":0.00039213547602836023,"breakevenPct":3.2066396586484416},{"delta":0.7,"premium":0.35522198438790964,"strike":23.02921389867362,"iv":0.4380830466104264,"gamma":0.6967246011743835,"theta":-0.09437217553869182,"vega":0.004200703993207302,"rho":0.00042575394279298817,"breakevenPct":0.5622154025446839},{"delta":0.75,"premium":0.43457337883959046,"strike":22.899317406143346,"iv":0.40755324232081913,"gamma":0.6093559726962458,"theta":-0.07638668941979522,"vega":0.0036563139931740612,"rho":0.00045485374914508675,"breakevenPct":0.3448517224482028},{"delta":0.8,"premium":0.5241638225255973,"strike":22.792662116040955,"iv":0.4096223549488055,"gamma":0.5118517064846415,"theta":-0.06493191126279863,"vega":0.00308037542662116,"rho":0.0004836854993710183,"breakevenPct":0.271466212114868},{"delta":0.85,"premium":0.613754266211604,"strike":22.686006825938566,"iv":0.4116914675767918,"gamma":0.4143474402730376,"theta":-0.05347713310580206,"vega":0.00250443686006826,"rho":0.0005125172495969498,"breakevenPct":0.19808070178153345},{"delta":0.9,"premium":0.7033447098976109,"strike":22.579351535836178,"iv":0.4137605802047782,"gamma":0.3168431740614334,"theta":-0.04202235494880546,"vega":0.0019284982935153586,"rho":0.0005413489998228814,"breakevenPct":0.12469519144819868}],"put":[{"delta":0.1,"premium":0.21047959111873085,"strike":20.20237218783832,"iv":2.491862894048997,"gamma":0.06634349102167521,"theta":-0.30259279661553995,"vega":0.0020781489357241936,"rho":-0.00006782244728044353,"breakevenPct":14.027046892668288},{"delta":0.15,"premium":0.6906562557707834,"strike":18.96480346450829,"iv":5.078698799060868,"gamma":0.0468847949785578,"theta":-0.7971498823959112,"vega":0.0027370985865499344,"rho":-0.0001116706823382925,"breakevenPct":21.414023537168244},{"delta":0.2,"premium":0.9554909775603591,"strike":18.558719502243065,"iv":6.345473702048748,"gamma":0.10958753785297964,"theta":-1.059372292896237,"vega":0.0033457044785312187,"rho":-0.00014973220566464877,"breakevenPct":24.299236144429887},{"delta":0.25,"premium":0.45863539676106757,"strike":21.093696955300675,"iv":2.9430343743953546,"gamma":0.4629051532336989,"theta":-0.4997990663572891,"vega":0.0037762384519723037,"rho":-0.00016732543493196015,"breakevenPct":11.261168938536196},{"delta":0.3,"premium":0.0931558310144194,"strike":23.015684290412345,"iv":0.38518735137869975,"gamma":0.7281639767265369,"theta":-0.07925408550468,"vega":0.004106273716164939,"rho":-0.00018856727660083355,"breakevenPct":1.4241670813766139},{"delta":0.35,"premium":0.1260422463951429,"strike":23.078927396913738,"iv":0.38836215532506957,"gamma":0.7264058183657982,"theta":-0.08027862383000253,"vega":0.004131570958765495,"rho":-0.00022087265264863711,"breakevenPct":1.293621442959209},{"delta":0.4,"premium":0.15892866177586645,"strike":23.142170503415127,"iv":0.39153695927143944,"gamma":0.7246476600050594,"theta":-0.08130316215532507,"vega":0.004156868201366052,"rho":-0.0002531780286964407,"breakevenPct":1.163075804541804},{"delta":0.45,"premium":0.19181507715658996,"strike":23.20541360991652,"iv":0.39471176321780926,"gamma":0.7228895016443208,"theta":-0.08232770048064761,"vega":0.004182165443966608,"rho":-0.00028548340474424425,"breakevenPct":1.0325301661243989},{"delta":0.5,"premium":0.22470149253731342,"strike":23.26865671641791,"iv":0.3978865671641791,"gamma":0.7211313432835821,"theta":-0.08335223880597015,"vega":0.004207462686567165,"rho":-0.00031778878079204777,"breakevenPct":0.901984527706994},{"delta":0.55,"premium":0.257587907918037,"strike":23.3318998229193,"iv":0.40106137111054896,"gamma":0.7193731849228434,"theta":-0.08437677713129269,"vega":0.004232759929167721,"rho":-0.00035009415683985134,"breakevenPct":0.7714388892895888},{"delta":0.6,"premium":0.29047432329876044,"strike":23.395142929420693,"iv":0.4042361750569188,"gamma":0.7176150265621047,"theta":-0.08540131545661522,"vega":0.0042580571717682775,"rho":-0.0003823995328876549,"breakevenPct":0.640893250872184},{"delta":0.65,"premium":0.323360738679484,"strike":23.458386035922086,"iv":0.4074109790032886,"gamma":0.7158568682013661,"theta":-0.08642585378193776,"vega":0.004283354414368834,"rho":-0.0004147049089354585,"breakevenPct":0.5103476124547789},{"delta":0.7,"premium":0.5784571700395035,"strike":23.72501895907422,"iv":0.56011506473345,"gamma":0.6475826897030895,"theta":-0.10709069722600309,"vega":0.004152150612243457,"rho":-0.00045257764678979036,"breakevenPct":0.46073618807020356},{"delta":0.75,"premium":1.2610804742485784,"strike":24.382969131805858,"iv":1.000509990854649,"gamma":0.45133324439048567,"theta":-0.16554302829618758,"vega":0.0037198424609085337,"rho":-0.0005011618585291976,"breakevenPct":0.566840298286803},{"delta":0.8,"premium":1.9437037784576536,"strike":25.040919304537496,"iv":1.440904916975848,"gamma":0.2550837990778818,"theta":-0.2239953593663721,"vega":0.003287534309573611,"rho":-0.0005497460702686047,"breakevenPct":0.6729444085034024},{"delta":0.85,"premium":5.903609307578364,"strike":28.874797186938903,"iv":3.4249434029558383,"gamma":0.07604045314087468,"theta":-0.4857273735370588,"vega":0.0028027559034019636,"rho":-0.0006859754167904959,"breakevenPct":1.2149125543008614},{"delta":0.9,"premium":7.418547917060004,"strike":30.475708835720486,"iv":3.7879499282646543,"gamma":0.0388358836247262,"theta":-0.4073720177282637,"vega":0.0021094382552062653,"rho":-0.0007575162332738471,"breakevenPct":0.8451948779743321}]},"raw":{"call":[{"delta":0.1,"premium":0.27542100827746907,"strike":26.264255046916798,"iv":2.1702190663790915,"gamma":0.18838907340675726,"theta":-0.3806184580679799,"vega":0.0019120799138517294,"rho":0.00005443106748053149,"breakevenPct":14.130981543557667},{"delta":0.15,"premium":0.5580531533212947,"strike":28.675334957243273,"iv":4.082506116433272,"gamma":0.13326966413926244,"theta":-0.7592073680359468,"vega":0.0025641571461122612,"rho":0.00007806234987268548,"breakevenPct":25.714996368597546},{"delta":0.2,"premium":0.8406852983651205,"strike":31.08641486756975,"iv":5.994793166487454,"gamma":0.0781502548717676,"theta":-1.137796278003914,"vega":0.0032162343783727937,"rho":0.00010169363226483949,"breakevenPct":37.29901119363744},{"delta":0.25,"premium":1.065,"strike":31.83756497916262,"iv":7.062990030625228,"gamma":0.03756384659240026,"theta":-1.381307985528463,"vega":0.0038179754435864726,"rho":0.00012685816821202337,"breakevenPct":41.49389120510981},{"delta":0.3,"premium":1.065,"strike":27.929520615693818,"iv":5.344505695245367,"gamma":0.05416830383956945,"theta":-1.1448902794339504,"vega":0.00417860804942427,"rho":0.00015791173852883555,"breakevenPct":24.687772766027866},{"delta":0.35,"premium":1.0079700328766075,"strike":26.680951232876126,"iv":4.498463872913755,"gamma":0.11229974797231909,"theta":-0.9908941178751599,"vega":0.004288703144120137,"rho":0.00019042467544059253,"breakevenPct":19.07318519527102},{"delta":0.4,"premium":0.9147203116639363,"strike":26.159274470847198,"iv":3.9184094691561357,"gamma":0.19578901271547125,"theta":-0.8628195546842358,"vega":0.0042761318368468755,"rho":0.0002240431422052205,"breakevenPct":16.428760939167255},{"delta":0.45,"premium":0.8214705904512651,"strike":25.637597708818266,"iv":3.3383550653985177,"gamma":0.27927827745862327,"theta":-0.7347449914933117,"vega":0.004263560529573614,"rho":0.00025766160896984846,"breakevenPct":13.784336683063493},{"delta":0.5,"premium":0.7282208692385941,"strike":25.115920946789338,"iv":2.7583006616408996,"gamma":0.3627675422017753,"theta":-0.6066704283023878,"vega":0.004250989222300351,"rho":0.0002912800757344764,"breakevenPct":11.13991242695973},{"delta":0.55,"premium":0.6349711480259228,"strike":24.594244184760406,"iv":2.1782462578832806,"gamma":0.4462568069449274,"theta":-0.4785958651114637,"vega":0.004238417915027089,"rho":0.00032489854249910435,"breakevenPct":8.495488170855966},{"delta":0.6,"premium":0.5417214268132519,"strike":24.072567422731478,"iv":1.598191854125663,"gamma":0.5297460716880794,"theta":-0.35052130192053976,"vega":0.0042258466077538265,"rho":0.0003585170092637323,"breakevenPct":5.851063914752208},{"delta":0.65,"premium":0.4484717056005806,"strike":23.55089066070255,"iv":1.018137450368044,"gamma":0.6132353364312315,"theta":-0.22244673872961562,"vega":0.004213275300480565,"rho":0.00039213547602836023,"breakevenPct":3.2066396586484416},{"delta":0.7,"premium":0.35522198438790964,"strike":23.02921389867362,"iv":0.4380830466104264,"gamma":0.6967246011743835,"theta":-0.09437217553869182,"vega":0.004200703993207302,"rho":0.00042575394279298817,"breakevenPct":0.5622154025446839},{"delta":0.75,"premium":0.43457337883959046,"strike":22.899317406143346,"iv":0.40755324232081913,"gamma":0.6093559726962458,"theta":-0.07638668941979522,"vega":0.0036563139931740612,"rho":0.00045485374914508675,"breakevenPct":0.3448517224482028},{"delta":0.8,"premium":0.5241638225255973,"strike":22.792662116040955,"iv":0.4096223549488055,"gamma":0.5118517064846415,"theta":-0.06493191126279863,"vega":0.00308037542662116,"rho":0.0004836854993710183,"breakevenPct":0.271466212114868},{"delta":0.85,"premium":0.613754266211604,"strike":22.686006825938566,"iv":0.4116914675767918,"gamma":0.4143474402730376,"theta":-0.05347713310580206,"vega":0.00250443686006826,"rho":0.0005125172495969498,"breakevenPct":0.19808070178153345},{"delta":0.9,"premium":0.7033447098976109,"strike":22.579351535836178,"iv":0.4137605802047782,"gamma":0.3168431740614334,"theta":-0.04202235494880546,"vega":0.0019284982935153586,"rho":0.0005413489998228814,"breakevenPct":0.12469519144819868}],"put":[{"delta":0.1,"premium":0.21047959111873085,"strike":20.20237218783832,"iv":2.491862894048997,"gamma":0.06634349102167521,"theta":-0.30259279661553995,"vega":0.0020781489357241936,"rho":-0.00006782244728044353,"breakevenPct":14.027046892668288},{"delta":0.15,"premium":0.6906562557707834,"strike":18.96480346450829,"iv":5.078698799060868,"gamma":0.0468847949785578,"theta":-0.7971498823959112,"vega":0.0027370985865499344,"rho":-0.0001116706823382925,"breakevenPct":21.414023537168244},{"delta":0.2,"premium":0.9554909775603591,"strike":18.558719502243065,"iv":6.345473702048748,"gamma":0.10958753785297964,"theta":-1.059372292896237,"vega":0.0033457044785312187,"rho":-0.00014973220566464877,"breakevenPct":24.299236144429887},{"delta":0.25,"premium":0.45863539676106757,"strike":21.093696955300675,"iv":2.9430343743953546,"gamma":0.4629051532336989,"theta":-0.4997990663572891,"vega":0.0037762384519723037,"rho":-0.00016732543493196015,"breakevenPct":11.261168938536196},{"delta":0.3,"premium":0.0931558310144194,"strike":23.015684290412345,"iv":0.38518735137869975,"gamma":0.7281639767265369,"theta":-0.07925408550468,"vega":0.004106273716164939,"rho":-0.00018856727660083355,"breakevenPct":1.4241670813766139},{"delta":0.35,"premium":0.1260422463951429,"strike":23.078927396913738,"iv":0.38836215532506957,"gamma":0.7264058183657982,"theta":-0.08027862383000253,"vega":0.004131570958765495,"rho":-0.00022087265264863711,"breakevenPct":1.293621442959209},{"delta":0.4,"premium":0.15892866177586645,"strike":23.142170503415127,"iv":0.39153695927143944,"gamma":0.7246476600050594,"theta":-0.08130316215532507,"vega":0.004156868201366052,"rho":-0.0002531780286964407,"breakevenPct":1.163075804541804},{"delta":0.45,"premium":0.19181507715658996,"strike":23.20541360991652,"iv":0.39471176321780926,"gamma":0.7228895016443208,"theta":-0.08232770048064761,"vega":0.004182165443966608,"rho":-0.00028548340474424425,"breakevenPct":1.0325301661243989},{"delta":0.5,"premium":0.22470149253731342,"strike":23.26865671641791,"iv":0.3978865671641791,"gamma":0.7211313432835821,"theta":-0.08335223880597015,"vega":0.004207462686567165,"rho":-0.00031778878079204777,"breakevenPct":0.901984527706994},{"delta":0.55,"premium":0.257587907918037,"strike":23.3318998229193,"iv":0.40106137111054896,"gamma":0.7193731849228434,"theta":-0.08437677713129269,"vega":0.004232759929167721,"rho":-0.00035009415683985134,"breakevenPct":0.7714388892895888},{"delta":0.6,"premium":0.29047432329876044,"strike":23.395142929420693,"iv":0.4042361750569188,"gamma":0.7176150265621047,"theta":-0.08540131545661522,"vega":0.0042580571717682775,"rho":-0.0003823995328876549,"breakevenPct":0.640893250872184},{"delta":0.65,"premium":0.323360738679484,"strike":23.458386035922086,"iv":0.4074109790032886,"gamma":0.7158568682013661,"theta":-0.08642585378193776,"vega":0.004283354414368834,"rho":-0.0004147049089354585,"breakevenPct":0.5103476124547789},{"delta":0.7,"premium":0.5784571700395035,"strike":23.72501895907422,"iv":0.56011506473345,"gamma":0.6475826897030895,"theta":-0.10709069722600309,"vega":0.004152150612243457,"rho":-0.00045257764678979036,"breakevenPct":0.46073618807020356},{"delta":0.75,"premium":1.2610804742485784,"strike":24.382969131805858,"iv":1.000509990854649,"gamma":0.45133324439048567,"theta":-0.16554302829618758,"vega":0.0037198424609085337,"rho":-0.0005011618585291976,"breakevenPct":0.566840298286803},{"delta":0.8,"premium":1.9437037784576536,"strike":25.040919304537496,"iv":1.440904916975848,"gamma":0.2550837990778818,"theta":-0.2239953593663721,"vega":0.003287534309573611,"rho":-0.0005497460702686047,"breakevenPct":0.6729444085034024},{"delta":0.85,"premium":5.903609307578364,"strike":28.874797186938903,"iv":3.4249434029558383,"gamma":0.07604045314087468,"theta":-0.4857273735370588,"vega":0.0028027559034019636,"rho":-0.0006859754167904959,"breakevenPct":1.2149125543008614},{"delta":0.9,"premium":7.418547917060004,"strike":30.475708835720486,"iv":3.7879499282646543,"gamma":0.0388358836247262,"theta":-0.4073720177282637,"vega":0.0021094382552062653,"rho":-0.0007575162332738471,"breakevenPct":0.8451948779743321}]}},"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"}}