{"symbol":"KIDS","url":"https://intraalpha.com/companies/KIDS","capturedAt":"2026-10-22T18:30:50.794Z","state":"partial","quote":{"symbol":"KIDS","last_price":24.57,"prev_close":23.84,"regular_close":24.57,"change":0.73,"change_pct":3.0621,"regular_change":0.73,"regular_change_pct":3.0621,"extended_change":0,"extended_change_pct":0,"bid":24.55,"ask":24.62,"bid_size":100,"ask_size":200,"volume":384458,"vwap":24.514541,"open":23.88,"high":25.54,"low":23.84,"close":24.57,"trade_count":4771,"last_trade_at":"2026-10-22T18:24:15.711685287Z","last_quote_at":"2026-10-22T18:29:32.781385828Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:30:45.460113286-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T18:18:09.055Z","bars":[{"c":22.705,"h":22.705,"l":22.3,"n":23,"o":22.3,"t":"2026-10-15T13:30:00Z","v":3555,"vw":22.353983},{"c":22.67,"h":22.69,"l":22.47,"n":38,"o":22.485,"t":"2026-10-15T13:45:00Z","v":4768,"vw":22.50697},{"c":22.675,"h":22.71,"l":22.465,"n":24,"o":22.465,"t":"2026-10-15T13:50:00Z","v":1669,"vw":22.5525},{"c":22.865,"h":23.07,"l":22.67,"n":46,"o":22.77,"t":"2026-10-15T13:55:00Z","v":3140,"vw":22.856595},{"c":22.93,"h":23.045,"l":22.88,"n":46,"o":23.045,"t":"2026-10-15T14:05:00Z","v":2893,"vw":22.921484},{"c":22.98,"h":22.99,"l":22.95,"n":45,"o":22.95,"t":"2026-10-15T14:10:00Z","v":1907,"vw":22.97191},{"c":22.89,"h":22.99,"l":22.89,"n":46,"o":22.99,"t":"2026-10-15T14:15:00Z","v":3108,"vw":22.943077},{"c":22.83,"h":22.89,"l":22.83,"n":26,"o":22.89,"t":"2026-10-15T14:20:00Z","v":2040,"vw":22.83344},{"c":22.895,"h":22.895,"l":22.8825,"n":8,"o":22.8825,"t":"2026-10-15T14:25:00Z","v":315,"vw":22.890833},{"c":22.77,"h":22.88,"l":22.77,"n":7,"o":22.88,"t":"2026-10-15T14:30:00Z","v":249,"vw":22.825},{"c":22.855,"h":22.855,"l":22.855,"n":5,"o":22.855,"t":"2026-10-15T14:35:00Z","v":105,"vw":22.855},{"c":22.84,"h":22.84,"l":22.84,"n":16,"o":22.84,"t":"2026-10-15T14:40:00Z","v":218,"vw":22.84},{"c":22.94,"h":22.94,"l":22.8,"n":75,"o":22.8,"t":"2026-10-15T14:45:00Z","v":3026,"vw":22.863884},{"c":23.03,"h":23.03,"l":22.97,"n":24,"o":22.99,"t":"2026-10-15T14:50:00Z","v":1414,"vw":23.002865},{"c":23.02,"h":23.07,"l":23.015,"n":57,"o":23.04,"t":"2026-10-15T14:55:00Z","v":2654,"vw":23.043788},{"c":23.1,"h":23.13,"l":23.03,"n":62,"o":23.03,"t":"2026-10-15T15:05:00Z","v":1847,"vw":23.079244},{"c":23.05,"h":23.105,"l":23.05,"n":36,"o":23.075,"t":"2026-10-15T15:10:00Z","v":6420,"vw":23.081211},{"c":23,"h":23.02,"l":23,"n":24,"o":23.02,"t":"2026-10-15T15:15:00Z","v":1064,"vw":23.005366},{"c":23.01,"h":23.01,"l":23.01,"n":17,"o":23.01,"t":"2026-10-15T15:20:00Z","v":378,"vw":23.01},{"c":22.86,"h":22.9,"l":22.86,"n":37,"o":22.9,"t":"2026-10-15T15:25:00Z","v":719,"vw":22.883333},{"c":22.94,"h":22.95,"l":22.9,"n":47,"o":22.9,"t":"2026-10-15T15:30:00Z","v":1946,"vw":22.92477},{"c":22.88,"h":22.88,"l":22.88,"n":6,"o":22.88,"t":"2026-10-15T15:35:00Z","v":125,"vw":22.88},{"c":22.91,"h":22.91,"l":22.89,"n":25,"o":22.89,"t":"2026-10-15T15:40:00Z","v":926,"vw":22.897261},{"c":22.94,"h":22.94,"l":22.94,"n":8,"o":22.94,"t":"2026-10-15T15:45:00Z","v":813,"vw":22.94},{"c":23.03,"h":23.03,"l":22.95,"n":82,"o":22.95,"t":"2026-10-15T15:50:00Z","v":2245,"vw":22.963529},{"c":22.98,"h":22.99,"l":22.97,"n":23,"o":22.99,"t":"2026-10-15T15:55:00Z","v":1195,"vw":22.984286},{"c":22.94,"h":23.005,"l":22.94,"n":23,"o":23.005,"t":"2026-10-15T16:00:00Z","v":1067,"vw":22.986944},{"c":22.965,"h":22.965,"l":22.965,"n":8,"o":22.965,"t":"2026-10-15T16:05:00Z","v":227,"vw":22.965},{"c":22.965,"h":22.965,"l":22.965,"n":15,"o":22.965,"t":"2026-10-15T16:10:00Z","v":1063,"vw":22.965},{"c":22.99,"h":23.04,"l":22.97,"n":56,"o":22.97,"t":"2026-10-15T16:15:00Z","v":3439,"vw":23.005898},{"c":23,"h":23,"l":22.995,"n":11,"o":22.995,"t":"2026-10-15T16:20:00Z","v":885,"vw":22.995649},{"c":23.01,"h":23.01,"l":23.01,"n":20,"o":23.01,"t":"2026-10-15T16:25:00Z","v":1327,"vw":23.01},{"c":23.025,"h":23.025,"l":23.025,"n":2,"o":23.025,"t":"2026-10-15T16:30:00Z","v":101,"vw":23.025},{"c":23.03,"h":23.07,"l":23.03,"n":53,"o":23.065,"t":"2026-10-15T16:35:00Z","v":2136,"vw":23.056666},{"c":23,"h":23.06,"l":22.99,"n":31,"o":23.06,"t":"2026-10-15T16:40:00Z","v":1643,"vw":23.010834},{"c":22.99,"h":22.99,"l":22.98,"n":55,"o":22.98,"t":"2026-10-15T16:45:00Z","v":1074,"vw":22.985},{"c":22.95,"h":22.95,"l":22.945,"n":14,"o":22.945,"t":"2026-10-15T16:50:00Z","v":590,"vw":22.946667},{"c":22.965,"h":22.965,"l":22.965,"n":3,"o":22.965,"t":"2026-10-15T16:55:00Z","v":321,"vw":22.965},{"c":22.95,"h":22.97,"l":22.95,"n":24,"o":22.97,"t":"2026-10-15T17:00:00Z","v":1643,"vw":22.966612},{"c":22.82,"h":22.95,"l":22.8,"n":53,"o":22.95,"t":"2026-10-15T17:05:00Z","v":2282,"vw":22.893476},{"c":22.82,"h":22.885,"l":22.82,"n":12,"o":22.82,"t":"2026-10-15T17:10:00Z","v":558,"vw":22.859},{"c":22.88,"h":22.88,"l":22.82,"n":15,"o":22.82,"t":"2026-10-15T17:15:00Z","v":880,"vw":22.8575},{"c":22.7,"h":22.85,"l":22.7,"n":36,"o":22.85,"t":"2026-10-15T17:20:00Z","v":1896,"vw":22.825384},{"c":22.8,"h":22.8,"l":22.7,"n":15,"o":22.7,"t":"2026-10-15T17:25:00Z","v":1145,"vw":22.776363},{"c":22.76,"h":22.76,"l":22.7,"n":14,"o":22.7,"t":"2026-10-15T17:30:00Z","v":394,"vw":22.733333},{"c":22.72,"h":22.776,"l":22.72,"n":53,"o":22.77,"t":"2026-10-15T17:35:00Z","v":2551,"vw":22.761444},{"c":22.683,"h":22.7,"l":22.683,"n":12,"o":22.7,"t":"2026-10-15T17:40:00Z","v":487,"vw":22.693704},{"c":22.745,"h":22.745,"l":22.69,"n":56,"o":22.6925,"t":"2026-10-15T17:45:00Z","v":3166,"vw":22.732788},{"c":22.72,"h":22.74,"l":22.72,"n":27,"o":22.74,"t":"2026-10-15T17:50:00Z","v":1124,"vw":22.733333},{"c":22.735,"h":22.735,"l":22.735,"n":8,"o":22.735,"t":"2026-10-15T17:55:00Z","v":418,"vw":22.735},{"c":22.72,"h":22.75,"l":22.72,"n":63,"o":22.75,"t":"2026-10-15T18:00:00Z","v":2076,"vw":22.741453},{"c":22.68,"h":22.7,"l":22.68,"n":35,"o":22.7,"t":"2026-10-15T18:05:00Z","v":725,"vw":22.695},{"c":22.7,"h":22.74,"l":22.68,"n":29,"o":22.68,"t":"2026-10-15T18:10:00Z","v":1809,"vw":22.722166},{"c":22.75,"h":22.75,"l":22.7,"n":16,"o":22.7,"t":"2026-10-15T18:15:00Z","v":646,"vw":22.714},{"c":22.735,"h":22.745,"l":22.71,"n":25,"o":22.71,"t":"2026-10-15T18:20:00Z","v":1029,"vw":22.725833},{"c":22.73,"h":22.73,"l":22.685,"n":41,"o":22.71,"t":"2026-10-15T18:25:00Z","v":2885,"vw":22.712864},{"c":22.7025,"h":22.725,"l":22.7,"n":17,"o":22.725,"t":"2026-10-15T18:35:00Z","v":522,"vw":22.706875},{"c":22.72,"h":22.725,"l":22.67,"n":99,"o":22.7,"t":"2026-10-15T18:40:00Z","v":6945,"vw":22.692142},{"c":22.715,"h":22.715,"l":22.715,"n":15,"o":22.715,"t":"2026-10-15T18:45:00Z","v":305,"vw":22.715},{"c":22.715,"h":22.715,"l":22.715,"n":26,"o":22.715,"t":"2026-10-15T18:50:00Z","v":346,"vw":22.715},{"c":22.67,"h":22.68,"l":22.67,"n":112,"o":22.68,"t":"2026-10-15T18:55:00Z","v":1989,"vw":22.67375},{"c":22.73,"h":22.73,"l":22.685,"n":31,"o":22.69,"t":"2026-10-15T19:00:00Z","v":1310,"vw":22.717599},{"c":22.7,"h":22.7,"l":22.69,"n":53,"o":22.69,"t":"2026-10-15T19:05:00Z","v":1481,"vw":22.696165},{"c":22.71,"h":22.71,"l":22.68,"n":39,"o":22.69,"t":"2026-10-15T19:10:00Z","v":1729,"vw":22.693637},{"c":22.72,"h":22.74,"l":22.72,"n":56,"o":22.74,"t":"2026-10-15T19:15:00Z","v":2273,"vw":22.727692},{"c":22.653,"h":22.72,"l":22.653,"n":89,"o":22.72,"t":"2026-10-15T19:20:00Z","v":6280,"vw":22.709042},{"c":22.605,"h":22.65,"l":22.6,"n":76,"o":22.65,"t":"2026-10-15T19:25:00Z","v":2261,"vw":22.61375},{"c":22.655,"h":22.655,"l":22.61,"n":44,"o":22.61,"t":"2026-10-15T19:30:00Z","v":2216,"vw":22.627654},{"c":22.64,"h":22.695,"l":22.64,"n":89,"o":22.67,"t":"2026-10-15T19:35:00Z","v":4735,"vw":22.669693},{"c":22.64,"h":22.64,"l":22.59,"n":213,"o":22.62,"t":"2026-10-15T19:40:00Z","v":5397,"vw":22.628113},{"c":22.55,"h":22.67,"l":22.55,"n":85,"o":22.67,"t":"2026-10-15T19:45:00Z","v":4150,"vw":22.632302},{"c":22.6,"h":22.61,"l":22.54,"n":300,"o":22.56,"t":"2026-10-15T19:50:00Z","v":4466,"vw":22.571215},{"c":22.56,"h":22.63,"l":22.54,"n":606,"o":22.58,"t":"2026-10-15T19:55:00Z","v":36341,"vw":22.580595},{"c":22.57,"h":22.57,"l":22.57,"n":8,"o":22.57,"t":"2026-10-15T20:00:00Z","v":21015,"vw":22.57},{"c":22.72,"h":22.72,"l":22.72,"n":3,"o":22.72,"t":"2026-10-16T13:30:00Z","v":2304,"vw":22.72},{"c":22.35,"h":22.56,"l":22.35,"n":24,"o":22.56,"t":"2026-10-16T13:45:00Z","v":1095,"vw":22.413061},{"c":22.68,"h":22.68,"l":22.5,"n":25,"o":22.515,"t":"2026-10-16T13:50:00Z","v":4889,"vw":22.5244},{"c":22.46,"h":22.46,"l":22.46,"n":4,"o":22.46,"t":"2026-10-16T14:00:00Z","v":152,"vw":22.46},{"c":22.55,"h":22.58,"l":22.54,"n":54,"o":22.57,"t":"2026-10-16T14:05:00Z","v":1918,"vw":22.565464},{"c":22.46,"h":22.49,"l":22.46,"n":20,"o":22.47,"t":"2026-10-16T14:15:00Z","v":907,"vw":22.476},{"c":22.47,"h":22.49,"l":22.47,"n":26,"o":22.49,"t":"2026-10-16T14:25:00Z","v":898,"vw":22.479375},{"c":22.38,"h":22.38,"l":22.38,"n":11,"o":22.38,"t":"2026-10-16T14:30:00Z","v":414,"vw":22.38},{"c":22.405,"h":22.405,"l":22.405,"n":9,"o":22.405,"t":"2026-10-16T14:35:00Z","v":942,"vw":22.405},{"c":22.395,"h":22.4,"l":22.395,"n":23,"o":22.4,"t":"2026-10-16T14:40:00Z","v":930,"vw":22.39875},{"c":22.42,"h":22.42,"l":22.335,"n":46,"o":22.36,"t":"2026-10-16T14:55:00Z","v":1519,"vw":22.36617},{"c":22.42,"h":22.42,"l":22.42,"n":7,"o":22.42,"t":"2026-10-16T15:00:00Z","v":308,"vw":22.42},{"c":22.44,"h":22.51,"l":22.44,"n":47,"o":22.49,"t":"2026-10-16T15:10:00Z","v":2242,"vw":22.48229},{"c":22.43,"h":22.4775,"l":22.43,"n":31,"o":22.4775,"t":"2026-10-16T15:20:00Z","v":760,"vw":22.446951},{"c":22.335,"h":22.41,"l":22.335,"n":33,"o":22.41,"t":"2026-10-16T15:25:00Z","v":4946,"vw":22.344996},{"c":22.32,"h":22.325,"l":22.32,"n":9,"o":22.325,"t":"2026-10-16T15:30:00Z","v":461,"vw":22.323722},{"c":22.345,"h":22.35,"l":22.345,"n":23,"o":22.35,"t":"2026-10-16T15:40:00Z","v":639,"vw":22.346667},{"c":22.39,"h":22.39,"l":22.38,"n":9,"o":22.38,"t":"2026-10-16T15:50:00Z","v":332,"vw":22.385},{"c":22.22,"h":22.34,"l":22.22,"n":83,"o":22.34,"t":"2026-10-16T16:00:00Z","v":2897,"vw":22.285882},{"c":22.2,"h":22.2,"l":22.2,"n":17,"o":22.2,"t":"2026-10-16T16:10:00Z","v":536,"vw":22.2},{"c":22.13,"h":22.14,"l":22.13,"n":22,"o":22.14,"t":"2026-10-16T16:15:00Z","v":758,"vw":22.137877},{"c":22.15,"h":22.24,"l":22.15,"n":72,"o":22.16,"t":"2026-10-16T16:25:00Z","v":3019,"vw":22.199531},{"c":22.17,"h":22.215,"l":22.17,"n":22,"o":22.215,"t":"2026-10-16T16:30:00Z","v":1283,"vw":22.1925},{"c":22.16,"h":22.16,"l":22.13,"n":26,"o":22.16,"t":"2026-10-16T16:35:00Z","v":1453,"vw":22.136},{"c":22.11,"h":22.11,"l":22.11,"n":7,"o":22.11,"t":"2026-10-16T16:40:00Z","v":116,"vw":22.11},{"c":22.12,"h":22.12,"l":22.12,"n":3,"o":22.12,"t":"2026-10-16T16:50:00Z","v":142,"vw":22.12},{"c":22.235,"h":22.235,"l":22.16,"n":20,"o":22.16,"t":"2026-10-16T16:55:00Z","v":502,"vw":22.20691},{"c":22.205,"h":22.225,"l":22.185,"n":41,"o":22.22,"t":"2026-10-16T17:00:00Z","v":11136,"vw":22.196308},{"c":22.225,"h":22.225,"l":22.225,"n":10,"o":22.225,"t":"2026-10-16T17:05:00Z","v":253,"vw":22.225},{"c":22.19,"h":22.2,"l":22.18,"n":30,"o":22.2,"t":"2026-10-16T17:10:00Z","v":1484,"vw":22.19},{"c":22.11,"h":22.11,"l":22.11,"n":5,"o":22.11,"t":"2026-10-16T17:15:00Z","v":140,"vw":22.11},{"c":22.055,"h":22.11,"l":22.01,"n":47,"o":22.11,"t":"2026-10-16T17:25:00Z","v":1472,"vw":22.075},{"c":22.06,"h":22.06,"l":22.06,"n":5,"o":22.06,"t":"2026-10-16T17:30:00Z","v":173,"vw":22.06},{"c":22.085,"h":22.085,"l":22.085,"n":5,"o":22.085,"t":"2026-10-16T17:40:00Z","v":227,"vw":22.085},{"c":22.04,"h":22.04,"l":22.02,"n":42,"o":22.02,"t":"2026-10-16T17:50:00Z","v":1918,"vw":22.03},{"c":22,"h":22.03,"l":22,"n":33,"o":22,"t":"2026-10-16T17:55:00Z","v":779,"vw":22.0075},{"c":22.025,"h":22.025,"l":22.025,"n":14,"o":22.025,"t":"2026-10-16T18:00:00Z","v":335,"vw":22.025},{"c":22.05,"h":22.05,"l":22.02,"n":59,"o":22.05,"t":"2026-10-16T18:05:00Z","v":2539,"vw":22.032592},{"c":22.055,"h":22.055,"l":22.055,"n":14,"o":22.055,"t":"2026-10-16T18:10:00Z","v":344,"vw":22.055},{"c":22,"h":22.02,"l":22,"n":36,"o":22.02,"t":"2026-10-16T18:15:00Z","v":2031,"vw":22.003416},{"c":22.025,"h":22.035,"l":22.025,"n":40,"o":22.025,"t":"2026-10-16T18:20:00Z","v":2211,"vw":22.026292},{"c":22.045,"h":22.06,"l":22,"n":100,"o":22,"t":"2026-10-16T18:25:00Z","v":8463,"vw":22.021129},{"c":22.11,"h":22.15,"l":22.11,"n":13,"o":22.11,"t":"2026-10-16T18:35:00Z","v":2192,"vw":22.112406},{"c":22.105,"h":22.115,"l":22.105,"n":23,"o":22.115,"t":"2026-10-16T18:40:00Z","v":526,"vw":22.108333},{"c":22.07,"h":22.105,"l":22.07,"n":52,"o":22.105,"t":"2026-10-16T18:45:00Z","v":899,"vw":22.0875},{"c":22.11,"h":22.12,"l":22.11,"n":28,"o":22.12,"t":"2026-10-16T18:55:00Z","v":871,"vw":22.115025},{"c":22.12,"h":22.12,"l":22.105,"n":37,"o":22.11,"t":"2026-10-16T19:00:00Z","v":1275,"vw":22.111892},{"c":22.095,"h":22.095,"l":22.09,"n":27,"o":22.09,"t":"2026-10-16T19:05:00Z","v":782,"vw":22.0925},{"c":22.12,"h":22.12,"l":22.12,"n":11,"o":22.12,"t":"2026-10-16T19:10:00Z","v":133,"vw":22.12},{"c":22.045,"h":22.1,"l":22.045,"n":70,"o":22.09,"t":"2026-10-16T19:15:00Z","v":2441,"vw":22.069},{"c":22.04,"h":22.04,"l":22.04,"n":15,"o":22.04,"t":"2026-10-16T19:20:00Z","v":346,"vw":22.04},{"c":22.025,"h":22.03,"l":22.025,"n":31,"o":22.03,"t":"2026-10-16T19:25:00Z","v":1162,"vw":22.027317},{"c":22.04,"h":22.04,"l":22.04,"n":33,"o":22.04,"t":"2026-10-16T19:30:00Z","v":379,"vw":22.04},{"c":22.045,"h":22.045,"l":22.04,"n":43,"o":22.04,"t":"2026-10-16T19:35:00Z","v":4544,"vw":22.040851},{"c":22.02,"h":22.05,"l":22.02,"n":58,"o":22.02,"t":"2026-10-16T19:40:00Z","v":2970,"vw":22.032781},{"c":22.005,"h":22.02,"l":22,"n":74,"o":22,"t":"2026-10-16T19:45:00Z","v":2062,"vw":22.009701},{"c":22.025,"h":22.035,"l":22,"n":71,"o":22.02,"t":"2026-10-16T19:50:00Z","v":5022,"vw":22.006344},{"c":21.965,"h":22.025,"l":21.905,"n":519,"o":22.01,"t":"2026-10-16T19:55:00Z","v":14327,"vw":21.960531},{"c":21.95,"h":21.95,"l":21.95,"n":14,"o":21.95,"t":"2026-10-16T20:00:00Z","v":21724,"vw":21.95},{"c":21.9,"h":21.9,"l":21.9,"n":5,"o":21.9,"t":"2026-10-19T13:30:00Z","v":267,"vw":21.9},{"c":21.9,"h":21.91,"l":21.9,"n":18,"o":21.91,"t":"2026-10-19T13:45:00Z","v":603,"vw":21.905034},{"c":22.1,"h":22.1,"l":22.1,"n":11,"o":22.1,"t":"2026-10-19T14:15:00Z","v":771,"vw":22.1},{"c":22.16,"h":22.16,"l":21.99,"n":18,"o":21.99,"t":"2026-10-19T14:25:00Z","v":609,"vw":22.056},{"c":22.15,"h":22.15,"l":22.15,"n":17,"o":22.15,"t":"2026-10-19T14:35:00Z","v":440,"vw":22.15},{"c":22.17,"h":22.17,"l":22.17,"n":5,"o":22.17,"t":"2026-10-19T14:40:00Z","v":124,"vw":22.17},{"c":22.24,"h":22.26,"l":22.13,"n":80,"o":22.13,"t":"2026-10-19T14:45:00Z","v":9390,"vw":22.186158},{"c":22.16,"h":22.16,"l":22.16,"n":14,"o":22.16,"t":"2026-10-19T14:50:00Z","v":600,"vw":22.16},{"c":22.2,"h":22.2,"l":22.19,"n":24,"o":22.19,"t":"2026-10-19T14:55:00Z","v":1003,"vw":22.19812},{"c":22.21,"h":22.28,"l":22.19,"n":78,"o":22.26,"t":"2026-10-19T15:15:00Z","v":2956,"vw":22.231563},{"c":22.27,"h":22.27,"l":22.175,"n":32,"o":22.2425,"t":"2026-10-19T15:20:00Z","v":1613,"vw":22.197907},{"c":22.26,"h":22.26,"l":22.25,"n":11,"o":22.25,"t":"2026-10-19T15:30:00Z","v":502,"vw":22.253333},{"c":22.195,"h":22.26,"l":22.185,"n":81,"o":22.26,"t":"2026-10-19T15:35:00Z","v":5204,"vw":22.194639},{"c":22.16,"h":22.215,"l":22.16,"n":28,"o":22.215,"t":"2026-10-19T15:40:00Z","v":662,"vw":22.181667},{"c":22.16,"h":22.16,"l":22.16,"n":31,"o":22.16,"t":"2026-10-19T15:50:00Z","v":1689,"vw":22.16},{"c":22.12,"h":22.155,"l":22.12,"n":27,"o":22.155,"t":"2026-10-19T15:55:00Z","v":4403,"vw":22.121266},{"c":22.14,"h":22.2,"l":22.065,"n":103,"o":22.2,"t":"2026-10-19T16:00:00Z","v":5237,"vw":22.110403},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-10-19T16:15:00Z","v":104,"vw":22.2},{"c":22.1,"h":22.1,"l":22.1,"n":6,"o":22.1,"t":"2026-10-19T16:20:00Z","v":123,"vw":22.1},{"c":22.2,"h":22.2,"l":22.2,"n":4,"o":22.2,"t":"2026-10-19T16:40:00Z","v":160,"vw":22.2},{"c":22.13,"h":22.13,"l":22.13,"n":8,"o":22.13,"t":"2026-10-19T16:45:00Z","v":354,"vw":22.13},{"c":22.14,"h":22.14,"l":22.13,"n":21,"o":22.13,"t":"2026-10-19T16:50:00Z","v":1025,"vw":22.133236},{"c":22.13,"h":22.16,"l":22.13,"n":19,"o":22.16,"t":"2026-10-19T16:55:00Z","v":1251,"vw":22.151736},{"c":22.18,"h":22.18,"l":22.075,"n":88,"o":22.13,"t":"2026-10-19T17:00:00Z","v":13269,"vw":22.117882},{"c":22.18,"h":22.18,"l":22.175,"n":41,"o":22.18,"t":"2026-10-19T17:05:00Z","v":1294,"vw":22.178328},{"c":22.2,"h":22.2,"l":22.2,"n":6,"o":22.2,"t":"2026-10-19T17:10:00Z","v":139,"vw":22.2},{"c":22.19,"h":22.19,"l":22.1827,"n":16,"o":22.1827,"t":"2026-10-19T17:15:00Z","v":757,"vw":22.188783},{"c":22.16,"h":22.16,"l":22.16,"n":22,"o":22.16,"t":"2026-10-19T17:20:00Z","v":446,"vw":22.16},{"c":22.15,"h":22.175,"l":22.14,"n":24,"o":22.175,"t":"2026-10-19T17:25:00Z","v":1038,"vw":22.149478},{"c":22.005,"h":22.16,"l":22.005,"n":157,"o":22.16,"t":"2026-10-19T17:40:00Z","v":9660,"vw":22.082931},{"c":22.035,"h":22.035,"l":22.0325,"n":11,"o":22.035,"t":"2026-10-19T17:45:00Z","v":614,"vw":22.034},{"c":22.025,"h":22.08,"l":22.025,"n":17,"o":22.07,"t":"2026-10-19T17:50:00Z","v":1128,"vw":22.04375},{"c":21.995,"h":21.995,"l":21.995,"n":3,"o":21.995,"t":"2026-10-19T17:55:00Z","v":302,"vw":21.995},{"c":22,"h":22.05,"l":22,"n":118,"o":22.05,"t":"2026-10-19T18:00:00Z","v":3335,"vw":22.025299},{"c":22.01,"h":22.07,"l":22.01,"n":113,"o":22.025,"t":"2026-10-19T18:05:00Z","v":9008,"vw":22.03185},{"c":22.035,"h":22.035,"l":22.035,"n":31,"o":22.035,"t":"2026-10-19T18:15:00Z","v":800,"vw":22.035},{"c":22.045,"h":22.045,"l":22.025,"n":90,"o":22.035,"t":"2026-10-19T18:20:00Z","v":2382,"vw":22.035868},{"c":22.045,"h":22.07,"l":22.02,"n":130,"o":22.02,"t":"2026-10-19T18:25:00Z","v":5196,"vw":22.044184},{"c":22.09,"h":22.1,"l":22.045,"n":90,"o":22.045,"t":"2026-10-19T18:30:00Z","v":3928,"vw":22.081129},{"c":22.08,"h":22.08,"l":22.07,"n":16,"o":22.07,"t":"2026-10-19T18:35:00Z","v":630,"vw":22.075},{"c":22.06,"h":22.06,"l":22.05,"n":18,"o":22.05,"t":"2026-10-19T18:40:00Z","v":523,"vw":22.055},{"c":22.04,"h":22.04,"l":22.04,"n":21,"o":22.04,"t":"2026-10-19T18:50:00Z","v":564,"vw":22.04},{"c":22.06,"h":22.06,"l":22.03,"n":43,"o":22.03,"t":"2026-10-19T18:55:00Z","v":855,"vw":22.039167},{"c":22.03,"h":22.055,"l":22.03,"n":49,"o":22.055,"t":"2026-10-19T19:00:00Z","v":1207,"vw":22.0425},{"c":22.03,"h":22.055,"l":22.03,"n":27,"o":22.055,"t":"2026-10-19T19:05:00Z","v":838,"vw":22.03576},{"c":21.99,"h":22.01,"l":21.99,"n":33,"o":22.01,"t":"2026-10-19T19:10:00Z","v":1220,"vw":22.007481},{"c":21.99,"h":21.99,"l":21.99,"n":24,"o":21.99,"t":"2026-10-19T19:15:00Z","v":444,"vw":21.99},{"c":22.025,"h":22.04,"l":22.01,"n":75,"o":22.01,"t":"2026-10-19T19:20:00Z","v":3269,"vw":22.024761},{"c":22.025,"h":22.0399,"l":22.025,"n":11,"o":22.0399,"t":"2026-10-19T19:25:00Z","v":619,"vw":22.03218},{"c":22.01,"h":22.025,"l":22.01,"n":43,"o":22.025,"t":"2026-10-19T19:30:00Z","v":1259,"vw":22.011667},{"c":22.01,"h":22.025,"l":22.01,"n":60,"o":22.01,"t":"2026-10-19T19:35:00Z","v":1080,"vw":22.01375},{"c":22.135,"h":22.135,"l":22.025,"n":166,"o":22.025,"t":"2026-10-19T19:40:00Z","v":8491,"vw":22.061969},{"c":22.09,"h":22.135,"l":22.09,"n":70,"o":22.135,"t":"2026-10-19T19:45:00Z","v":2822,"vw":22.106916},{"c":22.24,"h":22.24,"l":22.09,"n":166,"o":22.09,"t":"2026-10-19T19:50:00Z","v":8379,"vw":22.130549},{"c":22.02,"h":22.27,"l":22.02,"n":758,"o":22.245,"t":"2026-10-19T19:55:00Z","v":41952,"vw":22.109471},{"c":22.03,"h":22.03,"l":22.03,"n":13,"o":22.03,"t":"2026-10-19T20:00:00Z","v":30547,"vw":22.03},{"c":22.27,"h":22.27,"l":22.27,"n":3,"o":22.27,"t":"2026-10-20T13:30:00Z","v":724,"vw":22.27},{"c":22.35,"h":22.35,"l":22.29,"n":6,"o":22.29,"t":"2026-10-20T13:35:00Z","v":330,"vw":22.31},{"c":22.47,"h":22.605,"l":22.47,"n":3,"o":22.605,"t":"2026-10-20T13:55:00Z","v":236,"vw":22.5375},{"c":22.45,"h":22.46,"l":22.45,"n":13,"o":22.46,"t":"2026-10-20T14:00:00Z","v":367,"vw":22.455},{"c":22.64,"h":22.64,"l":22.475,"n":22,"o":22.475,"t":"2026-10-20T14:20:00Z","v":822,"vw":22.548},{"c":22.7,"h":22.7,"l":22.61,"n":30,"o":22.61,"t":"2026-10-20T14:25:00Z","v":546,"vw":22.6575},{"c":22.79,"h":22.8,"l":22.77,"n":32,"o":22.77,"t":"2026-10-20T14:35:00Z","v":1576,"vw":22.777778},{"c":22.88,"h":22.88,"l":22.84,"n":39,"o":22.84,"t":"2026-10-20T14:40:00Z","v":1418,"vw":22.858334},{"c":22.895,"h":22.9,"l":22.895,"n":24,"o":22.9,"t":"2026-10-20T14:50:00Z","v":640,"vw":22.897},{"c":23.01,"h":23.01,"l":22.9,"n":52,"o":22.9,"t":"2026-10-20T14:55:00Z","v":2033,"vw":22.915464},{"c":22.89,"h":22.93,"l":22.89,"n":32,"o":22.93,"t":"2026-10-20T15:00:00Z","v":1025,"vw":22.91},{"c":22.84,"h":22.85,"l":22.84,"n":19,"o":22.85,"t":"2026-10-20T15:05:00Z","v":565,"vw":22.846667},{"c":22.81,"h":22.83,"l":22.81,"n":68,"o":22.82,"t":"2026-10-20T15:10:00Z","v":2040,"vw":22.815953},{"c":22.85,"h":22.85,"l":22.81,"n":22,"o":22.82,"t":"2026-10-20T15:35:00Z","v":1557,"vw":22.8225},{"c":22.75,"h":22.76,"l":22.73,"n":54,"o":22.75,"t":"2026-10-20T15:55:00Z","v":2075,"vw":22.748462},{"c":22.735,"h":22.775,"l":22.7,"n":60,"o":22.775,"t":"2026-10-20T16:10:00Z","v":3261,"vw":22.738794},{"c":22.745,"h":22.745,"l":22.745,"n":11,"o":22.745,"t":"2026-10-20T16:15:00Z","v":262,"vw":22.745},{"c":22.725,"h":22.725,"l":22.725,"n":4,"o":22.725,"t":"2026-10-20T16:20:00Z","v":123,"vw":22.725},{"c":22.65,"h":22.72,"l":22.65,"n":76,"o":22.72,"t":"2026-10-20T16:25:00Z","v":4175,"vw":22.668383},{"c":22.6,"h":22.6,"l":22.595,"n":7,"o":22.595,"t":"2026-10-20T16:50:00Z","v":252,"vw":22.5975},{"c":22.73,"h":22.73,"l":22.65,"n":54,"o":22.65,"t":"2026-10-20T17:00:00Z","v":1665,"vw":22.688333},{"c":22.83,"h":22.8325,"l":22.8025,"n":44,"o":22.8025,"t":"2026-10-20T17:05:00Z","v":1424,"vw":22.825},{"c":22.82,"h":22.82,"l":22.82,"n":3,"o":22.82,"t":"2026-10-20T17:10:00Z","v":115,"vw":22.82},{"c":22.86,"h":22.86,"l":22.86,"n":4,"o":22.86,"t":"2026-10-20T17:15:00Z","v":104,"vw":22.86},{"c":22.84,"h":22.84,"l":22.84,"n":18,"o":22.84,"t":"2026-10-20T17:20:00Z","v":336,"vw":22.84},{"c":22.9,"h":22.9,"l":22.79,"n":97,"o":22.84,"t":"2026-10-20T17:25:00Z","v":5555,"vw":22.835943},{"c":22.97,"h":22.97,"l":22.96,"n":23,"o":22.96,"t":"2026-10-20T17:30:00Z","v":608,"vw":22.965},{"c":22.93,"h":22.94,"l":22.93,"n":22,"o":22.94,"t":"2026-10-20T17:35:00Z","v":1462,"vw":22.937143},{"c":22.88,"h":22.93,"l":22.85,"n":72,"o":22.93,"t":"2026-10-20T17:40:00Z","v":1762,"vw":22.89375},{"c":22.85,"h":22.85,"l":22.85,"n":6,"o":22.85,"t":"2026-10-20T17:45:00Z","v":151,"vw":22.85},{"c":22.83,"h":22.87,"l":22.83,"n":25,"o":22.87,"t":"2026-10-20T17:50:00Z","v":670,"vw":22.84},{"c":22.92,"h":22.93,"l":22.9,"n":66,"o":22.9,"t":"2026-10-20T18:10:00Z","v":1620,"vw":22.92},{"c":23.21,"h":23.21,"l":22.94,"n":110,"o":22.955,"t":"2026-10-20T18:20:00Z","v":4519,"vw":22.996579},{"c":23.38,"h":23.405,"l":23.11,"n":282,"o":23.17,"t":"2026-10-20T18:25:00Z","v":15727,"vw":23.273452},{"c":23.38,"h":23.38,"l":23.345,"n":27,"o":23.355,"t":"2026-10-20T18:30:00Z","v":885,"vw":23.35569},{"c":23.23,"h":23.345,"l":23.19,"n":135,"o":23.345,"t":"2026-10-20T18:35:00Z","v":4598,"vw":23.262313},{"c":23.28,"h":23.28,"l":23.28,"n":15,"o":23.28,"t":"2026-10-20T18:40:00Z","v":251,"vw":23.28},{"c":23.2,"h":23.225,"l":23.2,"n":40,"o":23.225,"t":"2026-10-20T18:45:00Z","v":1065,"vw":23.205},{"c":23.17,"h":23.17,"l":23.05,"n":107,"o":23.13,"t":"2026-10-20T18:50:00Z","v":4009,"vw":23.129347},{"c":23.07,"h":23.16,"l":23.005,"n":134,"o":23.15,"t":"2026-10-20T18:55:00Z","v":8820,"vw":23.046364},{"c":23.08,"h":23.15,"l":23.0575,"n":114,"o":23.0575,"t":"2026-10-20T19:00:00Z","v":9089,"vw":23.122449},{"c":23.125,"h":23.14,"l":23.03,"n":215,"o":23.085,"t":"2026-10-20T19:05:00Z","v":14198,"vw":23.108119},{"c":23.17,"h":23.2,"l":23.085,"n":72,"o":23.085,"t":"2026-10-20T19:10:00Z","v":3165,"vw":23.169167},{"c":23.14,"h":23.16,"l":23.13,"n":43,"o":23.16,"t":"2026-10-20T19:15:00Z","v":2255,"vw":23.149151},{"c":23.23,"h":23.23,"l":23.0901,"n":125,"o":23.1625,"t":"2026-10-20T19:20:00Z","v":6799,"vw":23.158998},{"c":23.32,"h":23.32,"l":23.16,"n":93,"o":23.225,"t":"2026-10-20T19:25:00Z","v":10653,"vw":23.218834},{"c":23.315,"h":23.35,"l":23.31,"n":66,"o":23.35,"t":"2026-10-20T19:30:00Z","v":3002,"vw":23.339445},{"c":23.38,"h":23.385,"l":23.27,"n":96,"o":23.325,"t":"2026-10-20T19:35:00Z","v":4141,"vw":23.301321},{"c":23.45,"h":23.475,"l":23.35,"n":198,"o":23.395,"t":"2026-10-20T19:40:00Z","v":12728,"vw":23.39106},{"c":23.42,"h":23.45,"l":23.38,"n":159,"o":23.45,"t":"2026-10-20T19:45:00Z","v":5974,"vw":23.414582},{"c":23.49,"h":23.54,"l":23.44,"n":369,"o":23.45,"t":"2026-10-20T19:50:00Z","v":14642,"vw":23.490063},{"c":23.49,"h":23.525,"l":23.44,"n":708,"o":23.49,"t":"2026-10-20T19:55:00Z","v":31510,"vw":23.483702},{"c":23.5,"h":23.5,"l":23.45,"n":20,"o":23.5,"t":"2026-10-20T20:00:00Z","v":26881,"vw":23.499677},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-21T11:35:00Z","v":602,"vw":23.6},{"c":23.43,"h":23.56,"l":23.36,"n":24,"o":23.36,"t":"2026-10-21T13:30:00Z","v":1756,"vw":23.437211},{"c":23.72,"h":23.8,"l":23.72,"n":5,"o":23.8,"t":"2026-10-21T13:40:00Z","v":284,"vw":23.76},{"c":23.8,"h":23.8,"l":23.8,"n":5,"o":23.8,"t":"2026-10-21T13:45:00Z","v":226,"vw":23.8},{"c":23.805,"h":23.82,"l":23.6,"n":86,"o":23.79,"t":"2026-10-21T13:50:00Z","v":113412,"vw":23.790658},{"c":23.45,"h":23.735,"l":23.44,"n":74,"o":23.67,"t":"2026-10-21T14:00:00Z","v":4660,"vw":23.570062},{"c":23.63,"h":23.63,"l":23.51,"n":43,"o":23.51,"t":"2026-10-21T14:05:00Z","v":1987,"vw":23.525842},{"c":23.77,"h":23.77,"l":23.555,"n":39,"o":23.62,"t":"2026-10-21T14:10:00Z","v":1258,"vw":23.62625},{"c":23.725,"h":23.725,"l":23.7139,"n":16,"o":23.725,"t":"2026-10-21T14:15:00Z","v":885,"vw":23.719194},{"c":23.725,"h":23.725,"l":23.68,"n":8,"o":23.68,"t":"2026-10-21T14:20:00Z","v":417,"vw":23.711239},{"c":23.74,"h":23.74,"l":23.74,"n":5,"o":23.74,"t":"2026-10-21T14:25:00Z","v":122,"vw":23.74},{"c":23.73,"h":23.73,"l":23.72,"n":33,"o":23.73,"t":"2026-10-21T14:30:00Z","v":1775,"vw":23.72625},{"c":23.78,"h":23.78,"l":23.73,"n":26,"o":23.73,"t":"2026-10-21T14:35:00Z","v":51003,"vw":23.75004},{"c":23.68,"h":23.785,"l":23.68,"n":87,"o":23.775,"t":"2026-10-21T14:40:00Z","v":4673,"vw":23.729286},{"c":23.74,"h":23.74,"l":23.74,"n":8,"o":23.74,"t":"2026-10-21T14:45:00Z","v":399,"vw":23.74},{"c":23.68,"h":23.68,"l":23.68,"n":16,"o":23.68,"t":"2026-10-21T14:50:00Z","v":127,"vw":23.68},{"c":23.57,"h":23.65,"l":23.57,"n":48,"o":23.65,"t":"2026-10-21T14:55:00Z","v":2184,"vw":23.613029},{"c":23.48,"h":23.51,"l":23.48,"n":32,"o":23.49,"t":"2026-10-21T15:00:00Z","v":595,"vw":23.493333},{"c":23.59,"h":23.59,"l":23.51,"n":60,"o":23.51,"t":"2026-10-21T15:05:00Z","v":3308,"vw":23.552857},{"c":23.59,"h":23.66,"l":23.59,"n":63,"o":23.62,"t":"2026-10-21T15:10:00Z","v":1504,"vw":23.634194},{"c":23.66,"h":23.66,"l":23.66,"n":5,"o":23.66,"t":"2026-10-21T15:15:00Z","v":115,"vw":23.66},{"c":23.63,"h":23.63,"l":23.63,"n":4,"o":23.63,"t":"2026-10-21T15:20:00Z","v":172,"vw":23.63},{"c":23.66,"h":23.66,"l":23.66,"n":9,"o":23.66,"t":"2026-10-21T15:25:00Z","v":172,"vw":23.66},{"c":23.65,"h":23.67,"l":23.63,"n":45,"o":23.66,"t":"2026-10-21T15:30:00Z","v":1976,"vw":23.64},{"c":23.59,"h":23.705,"l":23.58,"n":249,"o":23.635,"t":"2026-10-21T15:35:00Z","v":14479,"vw":23.641137},{"c":23.61,"h":23.63,"l":23.56,"n":121,"o":23.63,"t":"2026-10-21T15:40:00Z","v":10892,"vw":23.594691},{"c":23.6,"h":23.68,"l":23.575,"n":225,"o":23.67,"t":"2026-10-21T15:45:00Z","v":16329,"vw":23.602502},{"c":23.55,"h":23.58,"l":23.55,"n":28,"o":23.58,"t":"2026-10-21T15:50:00Z","v":1362,"vw":23.5575},{"c":23.52,"h":23.6,"l":23.51,"n":38,"o":23.57,"t":"2026-10-21T15:55:00Z","v":2233,"vw":23.540702},{"c":23.54,"h":23.57,"l":23.54,"n":10,"o":23.57,"t":"2026-10-21T16:00:00Z","v":442,"vw":23.55},{"c":23.61,"h":23.61,"l":23.54,"n":122,"o":23.54,"t":"2026-10-21T16:05:00Z","v":7545,"vw":23.591669},{"c":23.6,"h":23.62,"l":23.6,"n":16,"o":23.6,"t":"2026-10-21T16:10:00Z","v":1003,"vw":23.604082},{"c":23.48,"h":23.58,"l":23.4,"n":441,"o":23.58,"t":"2026-10-21T16:15:00Z","v":30029,"vw":23.452466},{"c":23.47,"h":23.535,"l":23.44,"n":25,"o":23.44,"t":"2026-10-21T16:20:00Z","v":51153,"vw":23.533491},{"c":23.5,"h":23.5,"l":23.44,"n":40,"o":23.47,"t":"2026-10-21T16:25:00Z","v":1354,"vw":23.47},{"c":23.49,"h":23.49,"l":23.49,"n":3,"o":23.49,"t":"2026-10-21T16:30:00Z","v":123,"vw":23.49},{"c":23.535,"h":23.555,"l":23.5,"n":115,"o":23.5,"t":"2026-10-21T16:35:00Z","v":2259,"vw":23.51849},{"c":23.5,"h":23.5,"l":23.5,"n":14,"o":23.5,"t":"2026-10-21T16:40:00Z","v":302,"vw":23.5},{"c":23.52,"h":23.52,"l":23.51,"n":7,"o":23.51,"t":"2026-10-21T16:45:00Z","v":298,"vw":23.515},{"c":23.535,"h":23.54,"l":23.535,"n":18,"o":23.54,"t":"2026-10-21T16:50:00Z","v":949,"vw":23.538125},{"c":23.56,"h":23.57,"l":23.53,"n":20,"o":23.53,"t":"2026-10-21T16:55:00Z","v":1397,"vw":23.56},{"c":23.56,"h":23.56,"l":23.56,"n":13,"o":23.56,"t":"2026-10-21T17:00:00Z","v":192,"vw":23.56},{"c":23.56,"h":23.56,"l":23.56,"n":23,"o":23.56,"t":"2026-10-21T17:10:00Z","v":684,"vw":23.56},{"c":23.54,"h":23.54,"l":23.54,"n":11,"o":23.54,"t":"2026-10-21T17:15:00Z","v":181,"vw":23.54},{"c":23.555,"h":23.555,"l":23.555,"n":35,"o":23.555,"t":"2026-10-21T17:25:00Z","v":563,"vw":23.555},{"c":23.53,"h":23.53,"l":23.53,"n":7,"o":23.53,"t":"2026-10-21T17:30:00Z","v":134,"vw":23.53},{"c":23.52,"h":23.52,"l":23.52,"n":36,"o":23.52,"t":"2026-10-21T17:35:00Z","v":871,"vw":23.52},{"c":23.53,"h":23.53,"l":23.52,"n":21,"o":23.52,"t":"2026-10-21T17:45:00Z","v":961,"vw":23.5275},{"c":23.58,"h":23.58,"l":23.58,"n":16,"o":23.58,"t":"2026-10-21T18:00:00Z","v":594,"vw":23.58},{"c":23.56,"h":23.6,"l":23.56,"n":58,"o":23.59,"t":"2026-10-21T18:10:00Z","v":1993,"vw":23.578523},{"c":23.57,"h":23.57,"l":23.57,"n":7,"o":23.57,"t":"2026-10-21T18:20:00Z","v":120,"vw":23.57},{"c":23.57,"h":23.6,"l":23.57,"n":71,"o":23.6,"t":"2026-10-21T18:35:00Z","v":1407,"vw":23.58198},{"c":23.49,"h":23.54,"l":23.49,"n":46,"o":23.54,"t":"2026-10-21T18:45:00Z","v":1302,"vw":23.526},{"c":23.45,"h":23.489,"l":23.45,"n":63,"o":23.48,"t":"2026-10-21T18:55:00Z","v":3442,"vw":23.471812},{"c":23.48,"h":23.48,"l":23.45,"n":111,"o":23.465,"t":"2026-10-21T19:00:00Z","v":7002,"vw":23.468196},{"c":23.495,"h":23.54,"l":23.48,"n":95,"o":23.49,"t":"2026-10-21T19:05:00Z","v":6396,"vw":23.500218},{"c":23.48,"h":23.48,"l":23.46,"n":30,"o":23.46,"t":"2026-10-21T19:10:00Z","v":1377,"vw":23.476364},{"c":23.485,"h":23.49,"l":23.485,"n":55,"o":23.485,"t":"2026-10-21T19:15:00Z","v":1800,"vw":23.486667},{"c":23.495,"h":23.51,"l":23.46,"n":129,"o":23.49,"t":"2026-10-21T19:20:00Z","v":4805,"vw":23.486964},{"c":23.56,"h":23.56,"l":23.51,"n":84,"o":23.51,"t":"2026-10-21T19:25:00Z","v":3420,"vw":23.538748},{"c":23.545,"h":23.55,"l":23.54,"n":43,"o":23.55,"t":"2026-10-21T19:30:00Z","v":1410,"vw":23.544286},{"c":23.56,"h":23.58,"l":23.55,"n":88,"o":23.55,"t":"2026-10-21T19:35:00Z","v":2568,"vw":23.562727},{"c":23.501,"h":23.575,"l":23.49,"n":105,"o":23.555,"t":"2026-10-21T19:40:00Z","v":4729,"vw":23.520526},{"c":23.52,"h":23.535,"l":23.52,"n":48,"o":23.52,"t":"2026-10-21T19:45:00Z","v":1864,"vw":23.525488},{"c":23.675,"h":23.68,"l":23.54,"n":211,"o":23.54,"t":"2026-10-21T19:50:00Z","v":11577,"vw":23.622707},{"c":23.81,"h":23.85,"l":23.7,"n":865,"o":23.7,"t":"2026-10-21T19:55:00Z","v":46932,"vw":23.785941},{"c":23.84,"h":23.84,"l":23.84,"n":21,"o":23.84,"t":"2026-10-21T20:00:00Z","v":37073,"vw":23.84},{"c":23.87,"h":24.375,"l":23.84,"n":46,"o":23.88,"t":"2026-10-22T13:30:00Z","v":4419,"vw":23.876983},{"c":23.88,"h":24.07,"l":23.88,"n":99,"o":23.9,"t":"2026-10-22T13:40:00Z","v":6996,"vw":23.912385},{"c":24.03,"h":24.03,"l":23.975,"n":6,"o":23.975,"t":"2026-10-22T13:50:00Z","v":321,"vw":23.993966},{"c":24.05,"h":24.05,"l":24.04,"n":59,"o":24.04,"t":"2026-10-22T13:55:00Z","v":2207,"vw":24.0475},{"c":24.01,"h":24.05,"l":23.97,"n":106,"o":24.05,"t":"2026-10-22T14:00:00Z","v":5404,"vw":24.018544},{"c":23.87,"h":24.005,"l":23.87,"n":25,"o":24.005,"t":"2026-10-22T14:05:00Z","v":943,"vw":23.966864},{"c":24.02,"h":24.04,"l":23.96,"n":14,"o":23.96,"t":"2026-10-22T14:10:00Z","v":787,"vw":23.990714},{"c":24.23,"h":24.25,"l":23.99,"n":265,"o":23.99,"t":"2026-10-22T14:15:00Z","v":71833,"vw":24.052409},{"c":24.195,"h":24.23,"l":24.185,"n":15,"o":24.225,"t":"2026-10-22T14:20:00Z","v":680,"vw":24.213591},{"c":24.18,"h":24.325,"l":24.18,"n":8,"o":24.32,"t":"2026-10-22T14:25:00Z","v":435,"vw":24.275},{"c":24.32,"h":24.32,"l":24.3,"n":10,"o":24.3,"t":"2026-10-22T14:30:00Z","v":307,"vw":24.31},{"c":24.36,"h":24.36,"l":24.36,"n":5,"o":24.36,"t":"2026-10-22T14:35:00Z","v":426,"vw":24.36},{"c":24.4,"h":24.4,"l":24.335,"n":24,"o":24.335,"t":"2026-10-22T14:40:00Z","v":1388,"vw":24.3935},{"c":24.395,"h":24.465,"l":24.395,"n":10,"o":24.415,"t":"2026-10-22T14:45:00Z","v":10074,"vw":24.396599},{"c":24.46,"h":24.505,"l":24.43,"n":64,"o":24.43,"t":"2026-10-22T14:50:00Z","v":2220,"vw":24.468333},{"c":24.46,"h":24.52,"l":24.35,"n":161,"o":24.46,"t":"2026-10-22T14:55:00Z","v":12485,"vw":24.442946},{"c":24.53,"h":24.53,"l":24.43,"n":77,"o":24.43,"t":"2026-10-22T15:00:00Z","v":4199,"vw":24.448393},{"c":24.45,"h":24.54,"l":24.38,"n":288,"o":24.455,"t":"2026-10-22T15:05:00Z","v":26748,"vw":24.418256},{"c":24.39,"h":24.39,"l":24.39,"n":4,"o":24.39,"t":"2026-10-22T15:10:00Z","v":140,"vw":24.39},{"c":24.54,"h":24.54,"l":24.44,"n":294,"o":24.44,"t":"2026-10-22T15:15:00Z","v":20705,"vw":24.496416},{"c":24.62,"h":25.54,"l":24.54,"n":93,"o":24.72,"t":"2026-10-22T15:20:00Z","v":75305,"vw":25.024018},{"c":24.735,"h":24.74,"l":24.6595,"n":75,"o":24.6595,"t":"2026-10-22T15:25:00Z","v":3552,"vw":24.70033},{"c":24.71,"h":24.71,"l":24.645,"n":22,"o":24.7,"t":"2026-10-22T15:30:00Z","v":1194,"vw":24.684857},{"c":24.66,"h":24.69,"l":24.66,"n":20,"o":24.69,"t":"2026-10-22T15:35:00Z","v":686,"vw":24.67},{"c":24.7,"h":24.725,"l":24.66,"n":27,"o":24.66,"t":"2026-10-22T15:40:00Z","v":1411,"vw":24.696428},{"c":24.83,"h":24.84,"l":24.67,"n":80,"o":24.67,"t":"2026-10-22T15:45:00Z","v":3659,"vw":24.78},{"c":24.79,"h":24.845,"l":24.74,"n":246,"o":24.81,"t":"2026-10-22T15:55:00Z","v":19015,"vw":24.794684},{"c":24.77,"h":24.8,"l":24.76,"n":54,"o":24.8,"t":"2026-10-22T16:00:00Z","v":2863,"vw":24.782294},{"c":24.805,"h":24.805,"l":24.805,"n":20,"o":24.805,"t":"2026-10-22T16:05:00Z","v":403,"vw":24.805},{"c":24.77,"h":24.86,"l":24.77,"n":110,"o":24.8,"t":"2026-10-22T16:10:00Z","v":5765,"vw":24.807653},{"c":24.7,"h":24.74,"l":24.69,"n":54,"o":24.74,"t":"2026-10-22T16:15:00Z","v":2379,"vw":24.705294},{"c":24.665,"h":24.71,"l":24.665,"n":110,"o":24.7,"t":"2026-10-22T16:20:00Z","v":6736,"vw":24.694248},{"c":24.77,"h":24.77,"l":24.645,"n":154,"o":24.665,"t":"2026-10-22T16:25:00Z","v":9363,"vw":24.677988},{"c":24.785,"h":24.785,"l":24.77,"n":8,"o":24.77,"t":"2026-10-22T16:30:00Z","v":420,"vw":24.78},{"c":24.675,"h":24.745,"l":24.67,"n":92,"o":24.74,"t":"2026-10-22T16:35:00Z","v":5290,"vw":24.689225},{"c":24.65,"h":24.72,"l":24.6,"n":157,"o":24.675,"t":"2026-10-22T16:40:00Z","v":8069,"vw":24.652782},{"c":24.66,"h":24.66,"l":24.605,"n":84,"o":24.605,"t":"2026-10-22T16:45:00Z","v":2149,"vw":24.618182},{"c":24.685,"h":24.685,"l":24.63,"n":95,"o":24.645,"t":"2026-10-22T16:50:00Z","v":3309,"vw":24.648048},{"c":24.715,"h":24.715,"l":24.67,"n":145,"o":24.69,"t":"2026-10-22T16:55:00Z","v":4350,"vw":24.695207},{"c":24.545,"h":24.695,"l":24.545,"n":115,"o":24.67,"t":"2026-10-22T17:00:00Z","v":3421,"vw":24.628},{"c":24.46,"h":24.55,"l":24.4,"n":158,"o":24.545,"t":"2026-10-22T17:05:00Z","v":11436,"vw":24.448816},{"c":24.36,"h":24.42,"l":24.36,"n":47,"o":24.42,"t":"2026-10-22T17:10:00Z","v":3007,"vw":24.385625},{"c":24.38,"h":24.42,"l":24.38,"n":32,"o":24.395,"t":"2026-10-22T17:15:00Z","v":1217,"vw":24.397143},{"c":24.2725,"h":24.385,"l":24.2,"n":162,"o":24.385,"t":"2026-10-22T17:20:00Z","v":8250,"vw":24.248694},{"c":24.36,"h":24.36,"l":24.2,"n":114,"o":24.2,"t":"2026-10-22T17:25:00Z","v":7606,"vw":24.230833},{"c":24.36,"h":24.36,"l":24.36,"n":6,"o":24.36,"t":"2026-10-22T17:30:00Z","v":325,"vw":24.36},{"c":24.365,"h":24.41,"l":24.365,"n":28,"o":24.37,"t":"2026-10-22T17:40:00Z","v":1440,"vw":24.387673},{"c":24.45,"h":24.5,"l":24.3501,"n":56,"o":24.3501,"t":"2026-10-22T17:45:00Z","v":3523,"vw":24.443136},{"c":24.45,"h":24.45,"l":24.44,"n":31,"o":24.44,"t":"2026-10-22T17:55:00Z","v":2025,"vw":24.448889},{"c":24.49,"h":24.51,"l":24.44,"n":45,"o":24.48,"t":"2026-10-22T18:00:00Z","v":2336,"vw":24.480984},{"c":24.52,"h":24.525,"l":24.52,"n":6,"o":24.525,"t":"2026-10-22T18:05:00Z","v":226,"vw":24.5225},{"c":24.55,"h":24.55,"l":24.52,"n":41,"o":24.52,"t":"2026-10-22T18:15:00Z","v":2037,"vw":24.538546},{"c":24.57,"h":24.6,"l":24.57,"n":26,"o":24.6,"t":"2026-10-22T18:20:00Z","v":695,"vw":24.576818}],"history":[{"c":26.72,"h":27.58,"l":26.37,"n":3399,"o":27.56,"t":"2024-10-21T04:00:00Z","v":132258,"vw":26.703268},{"c":26.66,"h":26.85,"l":25.76,"n":2908,"o":26.55,"t":"2024-10-22T04:00:00Z","v":110177,"vw":26.56615},{"c":25.82,"h":26.555,"l":25.605,"n":2945,"o":26.48,"t":"2024-10-23T04:00:00Z","v":89319,"vw":25.898596},{"c":25.61,"h":26.8047,"l":25.535,"n":2468,"o":25.95,"t":"2024-10-24T04:00:00Z","v":96938,"vw":25.823397},{"c":25.69,"h":25.96,"l":25.4,"n":2243,"o":25.64,"t":"2024-10-25T04:00:00Z","v":51840,"vw":25.698956},{"c":26.13,"h":26.55,"l":25.82,"n":2006,"o":26.13,"t":"2024-10-28T04:00:00Z","v":62083,"vw":26.15917},{"c":26.59,"h":26.95,"l":25.32,"n":2600,"o":25.86,"t":"2024-10-29T04:00:00Z","v":89494,"vw":26.435268},{"c":27,"h":27.64,"l":26.38,"n":3533,"o":26.38,"t":"2024-10-30T04:00:00Z","v":101622,"vw":27.193315},{"c":26.53,"h":26.98,"l":26.03,"n":2909,"o":26.73,"t":"2024-10-31T04:00:00Z","v":87978,"vw":26.631093},{"c":27.36,"h":27.55,"l":26.78,"n":3185,"o":26.78,"t":"2024-11-01T04:00:00Z","v":117648,"vw":27.212082},{"c":28.74,"h":28.85,"l":26.91,"n":3683,"o":27.23,"t":"2024-11-04T05:00:00Z","v":196894,"vw":28.317433},{"c":29.81,"h":29.9,"l":27.92,"n":4231,"o":28.45,"t":"2024-11-05T05:00:00Z","v":170104,"vw":29.469528},{"c":30.95,"h":32,"l":30.28,"n":6490,"o":31.25,"t":"2024-11-06T05:00:00Z","v":279558,"vw":31.016671},{"c":27.49,"h":31.25,"l":26.4587,"n":8937,"o":30.54,"t":"2024-11-07T05:00:00Z","v":333332,"vw":27.696548},{"c":25.72,"h":28,"l":25.29,"n":6869,"o":28,"t":"2024-11-08T05:00:00Z","v":367372,"vw":26.250056},{"c":24.98,"h":26.4,"l":24.78,"n":6522,"o":25.86,"t":"2024-11-11T05:00:00Z","v":258372,"vw":25.286288},{"c":24.04,"h":24.835,"l":23.765,"n":5428,"o":24.8,"t":"2024-11-12T05:00:00Z","v":238078,"vw":24.234348},{"c":24.26,"h":24.635,"l":23.9189,"n":4582,"o":24.63,"t":"2024-11-13T05:00:00Z","v":148554,"vw":24.272251},{"c":22.69,"h":24.315,"l":22.57,"n":4162,"o":24.28,"t":"2024-11-14T05:00:00Z","v":291118,"vw":23.20898},{"c":22.93,"h":23.52,"l":22.41,"n":3381,"o":22.92,"t":"2024-11-15T05:00:00Z","v":166987,"vw":23.025186},{"c":22.81,"h":23.51,"l":22.61,"n":3492,"o":22.86,"t":"2024-11-18T05:00:00Z","v":145759,"vw":22.992914},{"c":24.32,"h":24.94,"l":22.5,"n":5463,"o":22.52,"t":"2024-11-19T05:00:00Z","v":317042,"vw":24.164539},{"c":25.5,"h":25.53,"l":23.9,"n":4839,"o":24.25,"t":"2024-11-20T05:00:00Z","v":244190,"vw":24.776604},{"c":26.47,"h":26.73,"l":25.355,"n":5130,"o":25.6,"t":"2024-11-21T05:00:00Z","v":190795,"vw":26.320852},{"c":26.34,"h":26.81,"l":26.1301,"n":2848,"o":26.48,"t":"2024-11-22T05:00:00Z","v":87002,"vw":26.424259},{"c":26.61,"h":27.54,"l":26.28,"n":3725,"o":26.68,"t":"2024-11-25T05:00:00Z","v":193346,"vw":26.697564},{"c":25.91,"h":26.57,"l":25,"n":4327,"o":26,"t":"2024-11-26T05:00:00Z","v":207924,"vw":25.957158},{"c":25.39,"h":26.59,"l":25.32,"n":3735,"o":26.14,"t":"2024-11-27T05:00:00Z","v":103141,"vw":25.709947},{"c":25.98,"h":26.31,"l":25.3,"n":2601,"o":25.3,"t":"2024-11-29T05:00:00Z","v":73343,"vw":25.963146},{"c":25.93,"h":26.15,"l":25.515,"n":4156,"o":25.75,"t":"2024-12-02T05:00:00Z","v":106860,"vw":25.884362},{"c":26.18,"h":26.33,"l":25.54,"n":4576,"o":25.74,"t":"2024-12-03T05:00:00Z","v":144833,"vw":26.091496},{"c":24.39,"h":27.14,"l":24.2,"n":5915,"o":26.28,"t":"2024-12-04T05:00:00Z","v":215601,"vw":25.03853},{"c":23.1,"h":24.61,"l":22.985,"n":5732,"o":24.01,"t":"2024-12-05T05:00:00Z","v":192941,"vw":23.435194},{"c":23.17,"h":23.655,"l":22.77,"n":6373,"o":23.33,"t":"2024-12-06T05:00:00Z","v":258751,"vw":23.07629},{"c":22.45,"h":23.51,"l":22.385,"n":6750,"o":23.4,"t":"2024-12-09T05:00:00Z","v":309963,"vw":22.809659},{"c":22.98,"h":23.54,"l":21.55,"n":5462,"o":22.25,"t":"2024-12-10T05:00:00Z","v":217400,"vw":23.014738},{"c":23.03,"h":24,"l":23.03,"n":3585,"o":23.03,"t":"2024-12-11T05:00:00Z","v":711653,"vw":23.345872},{"c":21.92,"h":23.125,"l":21.6,"n":3632,"o":22.94,"t":"2024-12-12T05:00:00Z","v":186216,"vw":22.075121},{"c":22.12,"h":22.5,"l":21.02,"n":4618,"o":21.87,"t":"2024-12-13T05:00:00Z","v":325911,"vw":21.822498},{"c":22.28,"h":22.66,"l":21.9,"n":4815,"o":22.07,"t":"2024-12-16T05:00:00Z","v":366146,"vw":22.344771},{"c":22.46,"h":22.9,"l":21.81,"n":4268,"o":22.18,"t":"2024-12-17T05:00:00Z","v":262932,"vw":22.42955},{"c":22.33,"h":23.12,"l":21.87,"n":5330,"o":22.43,"t":"2024-12-18T05:00:00Z","v":309629,"vw":22.386221},{"c":22.59,"h":22.95,"l":22.12,"n":6074,"o":22.57,"t":"2024-12-19T05:00:00Z","v":331025,"vw":22.560407},{"c":22.38,"h":23.25,"l":22.305,"n":4573,"o":22.41,"t":"2024-12-20T05:00:00Z","v":486573,"vw":22.497175},{"c":22.62,"h":22.775,"l":21.9,"n":4063,"o":22.26,"t":"2024-12-23T05:00:00Z","v":255831,"vw":22.475244},{"c":22.575,"h":22.76,"l":22.4,"n":2859,"o":22.69,"t":"2024-12-24T05:00:00Z","v":158919,"vw":22.592792},{"c":23.38,"h":23.44,"l":22.28,"n":2707,"o":22.32,"t":"2024-12-26T05:00:00Z","v":207711,"vw":23.079659},{"c":22.89,"h":23.6541,"l":22.57,"n":3600,"o":23.21,"t":"2024-12-27T05:00:00Z","v":289184,"vw":22.958285},{"c":22.57,"h":22.82,"l":21.71,"n":5820,"o":22.68,"t":"2024-12-30T05:00:00Z","v":345114,"vw":22.275143},{"c":23.18,"h":23.22,"l":22.68,"n":2446,"o":22.72,"t":"2024-12-31T05:00:00Z","v":155959,"vw":23.066867},{"c":22.87,"h":24.09,"l":22.41,"n":4119,"o":23.4,"t":"2025-01-02T05:00:00Z","v":254320,"vw":23.062546},{"c":23.35,"h":23.74,"l":22.54,"n":4304,"o":22.9,"t":"2025-01-03T05:00:00Z","v":316610,"vw":23.362589},{"c":23.77,"h":24.24,"l":23.44,"n":3584,"o":23.44,"t":"2025-01-06T05:00:00Z","v":241918,"vw":23.871198},{"c":24.15,"h":25.06,"l":23.69,"n":4470,"o":23.7,"t":"2025-01-07T05:00:00Z","v":214491,"vw":24.169479},{"c":24.17,"h":24.28,"l":23.5,"n":3404,"o":23.94,"t":"2025-01-08T05:00:00Z","v":238937,"vw":24.048877},{"c":24.44,"h":25,"l":22.96,"n":5922,"o":23.63,"t":"2025-01-10T05:00:00Z","v":521615,"vw":24.308447},{"c":25,"h":25.33,"l":23.555,"n":5567,"o":24.31,"t":"2025-01-13T05:00:00Z","v":371979,"vw":24.36856},{"c":23.55,"h":26,"l":22.63,"n":6670,"o":26,"t":"2025-01-14T05:00:00Z","v":375622,"vw":23.722538},{"c":26.08,"h":26.155,"l":23.74,"n":8323,"o":23.74,"t":"2025-01-15T05:00:00Z","v":459654,"vw":25.039827},{"c":26.53,"h":26.56,"l":25.72,"n":5801,"o":25.98,"t":"2025-01-16T05:00:00Z","v":365177,"vw":26.238722},{"c":27.16,"h":27.23,"l":26,"n":4827,"o":26.67,"t":"2025-01-17T05:00:00Z","v":481435,"vw":27.051982},{"c":27.24,"h":27.6,"l":26.72,"n":3913,"o":27.36,"t":"2025-01-21T05:00:00Z","v":237155,"vw":27.11807},{"c":27.12,"h":27.53,"l":26.85,"n":4177,"o":27.19,"t":"2025-01-22T05:00:00Z","v":272877,"vw":27.09683},{"c":27.17,"h":27.19,"l":26.29,"n":3240,"o":26.52,"t":"2025-01-23T05:00:00Z","v":306288,"vw":27.021276},{"c":26.39,"h":27.3,"l":26.32,"n":4689,"o":27.06,"t":"2025-01-24T05:00:00Z","v":315473,"vw":26.609163},{"c":25.62,"h":26.39,"l":25.52,"n":5226,"o":26.33,"t":"2025-01-27T05:00:00Z","v":292469,"vw":25.805564},{"c":25.05,"h":26.38,"l":24.93,"n":5142,"o":25.71,"t":"2025-01-28T05:00:00Z","v":339667,"vw":25.180073},{"c":24.84,"h":25.295,"l":24.62,"n":6220,"o":25.09,"t":"2025-01-29T05:00:00Z","v":421460,"vw":24.918052},{"c":24.14,"h":25.445,"l":23.55,"n":4615,"o":25.17,"t":"2025-01-30T05:00:00Z","v":311351,"vw":24.363821},{"c":24,"h":24.85,"l":23.875,"n":4473,"o":24.01,"t":"2025-01-31T05:00:00Z","v":266104,"vw":24.131993},{"c":24.05,"h":24.72,"l":23.4,"n":3232,"o":23.71,"t":"2025-02-03T05:00:00Z","v":270524,"vw":24.156862},{"c":24.26,"h":25.9,"l":23.4,"n":3665,"o":23.97,"t":"2025-02-04T05:00:00Z","v":368296,"vw":23.983029},{"c":24.66,"h":25.225,"l":24.1,"n":3497,"o":24.42,"t":"2025-02-05T05:00:00Z","v":309117,"vw":24.493741},{"c":23.71,"h":25.36,"l":23.5,"n":4460,"o":25.14,"t":"2025-02-06T05:00:00Z","v":258435,"vw":23.91588},{"c":24.23,"h":24.49,"l":23.23,"n":3523,"o":23.56,"t":"2025-02-07T05:00:00Z","v":314102,"vw":24.063074},{"c":24.58,"h":24.86,"l":24.155,"n":3963,"o":24.56,"t":"2025-02-10T05:00:00Z","v":352514,"vw":24.519957},{"c":24.11,"h":24.66,"l":23.92,"n":2911,"o":24.29,"t":"2025-02-11T05:00:00Z","v":245545,"vw":24.108918},{"c":24.91,"h":24.92,"l":23.75,"n":3769,"o":23.75,"t":"2025-02-12T05:00:00Z","v":245073,"vw":24.704735},{"c":25.06,"h":25.345,"l":24.09,"n":3667,"o":25.1,"t":"2025-02-13T05:00:00Z","v":287447,"vw":24.913215},{"c":24.62,"h":25.49,"l":24.595,"n":4082,"o":25.12,"t":"2025-02-14T05:00:00Z","v":337395,"vw":24.978201},{"c":24.82,"h":25.28,"l":24.12,"n":3406,"o":24.51,"t":"2025-02-18T05:00:00Z","v":269753,"vw":24.647425},{"c":24.38,"h":25.05,"l":24,"n":2799,"o":24.64,"t":"2025-02-19T05:00:00Z","v":219416,"vw":24.38495},{"c":24.36,"h":24.9,"l":23.92,"n":3311,"o":24.29,"t":"2025-02-20T05:00:00Z","v":445606,"vw":24.340178},{"c":23.76,"h":25.05,"l":23.59,"n":3176,"o":24.55,"t":"2025-02-21T05:00:00Z","v":341845,"vw":23.945408},{"c":23.49,"h":24.35,"l":23.02,"n":3734,"o":23.91,"t":"2025-02-24T05:00:00Z","v":298934,"vw":23.532133},{"c":22.95,"h":23.975,"l":22.49,"n":5549,"o":23.59,"t":"2025-02-25T05:00:00Z","v":323743,"vw":22.959706},{"c":23,"h":23.85,"l":22.8,"n":3413,"o":23.08,"t":"2025-02-26T05:00:00Z","v":296950,"vw":23.081114},{"c":22.89,"h":23.4,"l":22.65,"n":3804,"o":22.89,"t":"2025-02-27T05:00:00Z","v":360595,"vw":23.096288},{"c":23.22,"h":23.265,"l":22.43,"n":2766,"o":22.76,"t":"2025-02-28T05:00:00Z","v":260404,"vw":23.04977},{"c":23.15,"h":23.67,"l":22.94,"n":4055,"o":23.34,"t":"2025-03-03T05:00:00Z","v":407005,"vw":23.218069},{"c":22.89,"h":23.47,"l":22.18,"n":5181,"o":22.74,"t":"2025-03-04T05:00:00Z","v":392621,"vw":22.929993},{"c":25.61,"h":25.66,"l":22.27,"n":8470,"o":22.28,"t":"2025-03-05T05:00:00Z","v":521180,"vw":24.729296},{"c":25.11,"h":25.69,"l":24.34,"n":5450,"o":25.25,"t":"2025-03-06T05:00:00Z","v":182117,"vw":25.069844},{"c":25.35,"h":25.695,"l":24.675,"n":5625,"o":25.07,"t":"2025-03-07T05:00:00Z","v":234121,"vw":25.207134},{"c":24.49,"h":25.62,"l":24.48,"n":4361,"o":25.03,"t":"2025-03-10T04:00:00Z","v":156637,"vw":24.893866},{"c":25.72,"h":25.76,"l":24.12,"n":5188,"o":24.56,"t":"2025-03-11T04:00:00Z","v":234623,"vw":25.168754},{"c":25.54,"h":26.02,"l":24.7817,"n":5224,"o":25.42,"t":"2025-03-12T04:00:00Z","v":160425,"vw":25.376836},{"c":24.75,"h":26.04,"l":24.49,"n":3088,"o":25.62,"t":"2025-03-13T04:00:00Z","v":94446,"vw":24.931505},{"c":25.08,"h":25.32,"l":24.73,"n":3054,"o":24.92,"t":"2025-03-14T04:00:00Z","v":90849,"vw":25.040991},{"c":24.96,"h":25.41,"l":24.73,"n":3536,"o":24.91,"t":"2025-03-17T04:00:00Z","v":113421,"vw":24.980731},{"c":25.42,"h":25.55,"l":24.39,"n":3065,"o":24.97,"t":"2025-03-18T04:00:00Z","v":138046,"vw":25.082283},{"c":25.15,"h":25.36,"l":24.41,"n":2651,"o":25.29,"t":"2025-03-19T04:00:00Z","v":99658,"vw":24.983105},{"c":25.54,"h":25.64,"l":24.89,"n":2937,"o":25.45,"t":"2025-03-20T04:00:00Z","v":108536,"vw":25.400723},{"c":24.97,"h":26.245,"l":24.745,"n":4393,"o":25.5,"t":"2025-03-21T04:00:00Z","v":299893,"vw":25.320506},{"c":24.86,"h":25.88,"l":24.83,"n":3101,"o":25.22,"t":"2025-03-24T04:00:00Z","v":134204,"vw":24.978111},{"c":24.94,"h":25.61,"l":24.545,"n":3024,"o":25.51,"t":"2025-03-25T04:00:00Z","v":118546,"vw":24.911314},{"c":24.41,"h":25.16,"l":24.32,"n":4582,"o":24.93,"t":"2025-03-26T04:00:00Z","v":87935,"vw":24.573453},{"c":24.75,"h":24.96,"l":24.14,"n":3358,"o":24.49,"t":"2025-03-27T04:00:00Z","v":110536,"vw":24.696395},{"c":24.74,"h":25.21,"l":24.29,"n":3482,"o":24.68,"t":"2025-03-28T04:00:00Z","v":125062,"vw":24.679405},{"c":24.63,"h":24.71,"l":23.68,"n":3354,"o":24.34,"t":"2025-03-31T04:00:00Z","v":135756,"vw":24.419759},{"c":25.05,"h":25.27,"l":23.81,"n":4876,"o":24.51,"t":"2025-04-01T04:00:00Z","v":208185,"vw":24.814522},{"c":26.31,"h":26.4,"l":23.835,"n":5343,"o":24.68,"t":"2025-04-02T04:00:00Z","v":192087,"vw":25.758389},{"c":23.62,"h":25.73,"l":23.5325,"n":5631,"o":25.22,"t":"2025-04-03T04:00:00Z","v":214380,"vw":24.44891},{"c":22.7,"h":23.96,"l":22.3,"n":5066,"o":23.77,"t":"2025-04-04T04:00:00Z","v":215095,"vw":22.90491},{"c":21.8,"h":23.6117,"l":21.06,"n":7142,"o":22.65,"t":"2025-04-07T04:00:00Z","v":416799,"vw":21.90987},{"c":21.77,"h":22.6,"l":21.28,"n":5554,"o":22.39,"t":"2025-04-08T04:00:00Z","v":226131,"vw":21.799983},{"c":23.03,"h":23.335,"l":20.775,"n":4163,"o":21.82,"t":"2025-04-09T04:00:00Z","v":173012,"vw":22.656875},{"c":21.39,"h":23.47,"l":21.265,"n":4212,"o":22.56,"t":"2025-04-10T04:00:00Z","v":175218,"vw":21.753658},{"c":21.16,"h":21.955,"l":20.835,"n":3661,"o":21.31,"t":"2025-04-11T04:00:00Z","v":142007,"vw":21.186051},{"c":20.98,"h":21.8767,"l":20.37,"n":3612,"o":21.57,"t":"2025-04-14T04:00:00Z","v":125230,"vw":20.89072},{"c":20.97,"h":21.55,"l":20.87,"n":4698,"o":21.4,"t":"2025-04-15T04:00:00Z","v":143503,"vw":21.103796},{"c":20.59,"h":21.18,"l":20.395,"n":3873,"o":20.8,"t":"2025-04-16T04:00:00Z","v":129862,"vw":20.700924},{"c":21,"h":21.1,"l":20.26,"n":3015,"o":20.79,"t":"2025-04-17T04:00:00Z","v":103576,"vw":20.839789},{"c":20.52,"h":20.835,"l":20.26,"n":3308,"o":20.81,"t":"2025-04-21T04:00:00Z","v":120115,"vw":20.507164},{"c":20.76,"h":21.0931,"l":20.35,"n":3048,"o":20.68,"t":"2025-04-22T04:00:00Z","v":161599,"vw":20.757917},{"c":20.77,"h":21.95,"l":20.475,"n":3935,"o":21.24,"t":"2025-04-23T04:00:00Z","v":138138,"vw":20.908756},{"c":21.76,"h":22.09,"l":20.2473,"n":3032,"o":20.92,"t":"2025-04-24T04:00:00Z","v":85595,"vw":21.640147},{"c":21.54,"h":22.24,"l":21.05,"n":4069,"o":21.56,"t":"2025-04-25T04:00:00Z","v":133423,"vw":21.410762},{"c":21.77,"h":22.22,"l":21.18,"n":3107,"o":21.54,"t":"2025-04-28T04:00:00Z","v":89992,"vw":21.591175},{"c":21.55,"h":21.965,"l":21.36,"n":3982,"o":21.74,"t":"2025-04-29T04:00:00Z","v":101997,"vw":21.673223},{"c":20.82,"h":21.95,"l":20.61,"n":3437,"o":21.32,"t":"2025-04-30T04:00:00Z","v":91445,"vw":20.951598},{"c":20.93,"h":21.3282,"l":20.43,"n":3647,"o":20.82,"t":"2025-05-01T04:00:00Z","v":103333,"vw":20.897346},{"c":21.4,"h":21.68,"l":20.83,"n":3054,"o":21.17,"t":"2025-05-02T04:00:00Z","v":117209,"vw":21.413266},{"c":21.08,"h":21.44,"l":20.6881,"n":3538,"o":21.17,"t":"2025-05-05T04:00:00Z","v":128221,"vw":21.075381},{"c":21.4,"h":21.65,"l":20.75,"n":5091,"o":21.08,"t":"2025-05-06T04:00:00Z","v":192006,"vw":21.338035},{"c":22.18,"h":23.03,"l":21.53,"n":6854,"o":21.53,"t":"2025-05-07T04:00:00Z","v":259527,"vw":22.375276},{"c":23.08,"h":23.63,"l":22.2,"n":6618,"o":22.2,"t":"2025-05-08T04:00:00Z","v":229300,"vw":22.989348},{"c":22.04,"h":23.3377,"l":22.04,"n":3989,"o":23.09,"t":"2025-05-09T04:00:00Z","v":130348,"vw":22.45954},{"c":23.27,"h":23.68,"l":22.1736,"n":5882,"o":22.91,"t":"2025-05-12T04:00:00Z","v":221991,"vw":23.142336},{"c":23.21,"h":23.57,"l":22.86,"n":3090,"o":23.39,"t":"2025-05-13T04:00:00Z","v":109962,"vw":23.239377},{"c":22.85,"h":23.66,"l":22.5,"n":3789,"o":23.49,"t":"2025-05-14T04:00:00Z","v":141908,"vw":22.960363},{"c":22.87,"h":22.95,"l":22.29,"n":2838,"o":22.88,"t":"2025-05-15T04:00:00Z","v":72451,"vw":22.79782},{"c":23.07,"h":23.31,"l":22.43,"n":2330,"o":22.89,"t":"2025-05-16T04:00:00Z","v":86251,"vw":23.087671},{"c":22.95,"h":23.06,"l":22.61,"n":2208,"o":22.66,"t":"2025-05-19T04:00:00Z","v":63845,"vw":22.925057},{"c":22.89,"h":23.13,"l":22.76,"n":1888,"o":22.91,"t":"2025-05-20T04:00:00Z","v":93128,"vw":22.916837},{"c":21.85,"h":22.76,"l":21.74,"n":2714,"o":22.62,"t":"2025-05-21T04:00:00Z","v":91894,"vw":22.097055},{"c":21.15,"h":21.75,"l":21.1,"n":2655,"o":21.68,"t":"2025-05-22T04:00:00Z","v":96508,"vw":21.37146},{"c":20.83,"h":21.075,"l":20.595,"n":2839,"o":20.71,"t":"2025-05-23T04:00:00Z","v":72127,"vw":20.799257},{"c":21.12,"h":21.695,"l":20.85,"n":2368,"o":21.17,"t":"2025-05-27T04:00:00Z","v":83450,"vw":21.203591},{"c":20.44,"h":21.12,"l":20.369,"n":1989,"o":21.12,"t":"2025-05-28T04:00:00Z","v":82816,"vw":20.518186},{"c":20.36,"h":21.035,"l":20.27,"n":3582,"o":20.63,"t":"2025-05-29T04:00:00Z","v":130543,"vw":20.47154},{"c":19.96,"h":20.405,"l":19.93,"n":3323,"o":20.24,"t":"2025-05-30T04:00:00Z","v":119952,"vw":20.087743},{"c":19.96,"h":20.38,"l":19.6,"n":6263,"o":19.96,"t":"2025-06-02T04:00:00Z","v":360003,"vw":19.912721},{"c":20.44,"h":20.66,"l":19.515,"n":4896,"o":19.97,"t":"2025-06-03T04:00:00Z","v":262713,"vw":20.236081},{"c":20.12,"h":20.52,"l":20.04,"n":2646,"o":20.43,"t":"2025-06-04T04:00:00Z","v":121281,"vw":20.208464},{"c":20.86,"h":21.18,"l":19.79,"n":4286,"o":20.37,"t":"2025-06-05T04:00:00Z","v":192451,"vw":20.638118},{"c":21.19,"h":21.65,"l":20.95,"n":4126,"o":21.12,"t":"2025-06-06T04:00:00Z","v":241290,"vw":21.279251},{"c":21.54,"h":21.74,"l":20.79,"n":3771,"o":21.35,"t":"2025-06-09T04:00:00Z","v":132069,"vw":21.491907},{"c":22.17,"h":22.18,"l":21.45,"n":3258,"o":21.73,"t":"2025-06-10T04:00:00Z","v":144969,"vw":21.808499},{"c":22.1,"h":22.3299,"l":21.9509,"n":2883,"o":22.28,"t":"2025-06-11T04:00:00Z","v":91161,"vw":22.116844},{"c":21.72,"h":22.38,"l":21.67,"n":3152,"o":22,"t":"2025-06-12T04:00:00Z","v":163424,"vw":21.925834},{"c":21.16,"h":21.58,"l":20.85,"n":2639,"o":21.29,"t":"2025-06-13T04:00:00Z","v":108387,"vw":21.267851},{"c":21.11,"h":21.5,"l":20.97,"n":2437,"o":21.39,"t":"2025-06-16T04:00:00Z","v":81545,"vw":21.264005},{"c":20.37,"h":21.55,"l":20.32,"n":2808,"o":20.91,"t":"2025-06-17T04:00:00Z","v":151275,"vw":20.98253},{"c":20.15,"h":20.69,"l":19.99,"n":2424,"o":20.33,"t":"2025-06-18T04:00:00Z","v":90593,"vw":20.255278},{"c":20.29,"h":20.58,"l":20.05,"n":2372,"o":20.48,"t":"2025-06-20T04:00:00Z","v":138889,"vw":20.334653},{"c":20.59,"h":20.66,"l":19.86,"n":2709,"o":20.22,"t":"2025-06-23T04:00:00Z","v":161669,"vw":20.321469},{"c":21.43,"h":21.5,"l":20.225,"n":2697,"o":20.76,"t":"2025-06-24T04:00:00Z","v":182574,"vw":21.042697},{"c":21.59,"h":21.89,"l":21.21,"n":3032,"o":21.47,"t":"2025-06-25T04:00:00Z","v":96173,"vw":21.591357},{"c":21.77,"h":21.8,"l":21.33,"n":3667,"o":21.64,"t":"2025-06-26T04:00:00Z","v":97621,"vw":21.666659},{"c":21.37,"h":21.825,"l":21,"n":3380,"o":21.81,"t":"2025-06-27T04:00:00Z","v":245621,"vw":21.425676},{"c":21.48,"h":21.74,"l":21.17,"n":2967,"o":21.54,"t":"2025-06-30T04:00:00Z","v":73750,"vw":21.476418},{"c":21.86,"h":22.17,"l":21.33,"n":3567,"o":21.35,"t":"2025-07-01T04:00:00Z","v":135363,"vw":21.808412},{"c":22.14,"h":22.22,"l":21.68,"n":2994,"o":21.87,"t":"2025-07-02T04:00:00Z","v":124871,"vw":22.038492},{"c":22.48,"h":22.55,"l":21.91,"n":2412,"o":22.24,"t":"2025-07-03T04:00:00Z","v":90392,"vw":22.391618},{"c":21.24,"h":22.41,"l":21.17,"n":4064,"o":22.26,"t":"2025-07-07T04:00:00Z","v":135323,"vw":21.526397},{"c":21.68,"h":22.51,"l":21.29,"n":2898,"o":21.39,"t":"2025-07-08T04:00:00Z","v":180099,"vw":21.883153},{"c":22.06,"h":22.2,"l":21.37,"n":1637,"o":21.77,"t":"2025-07-09T04:00:00Z","v":98723,"vw":21.930576},{"c":22.45,"h":22.76,"l":21.9,"n":2361,"o":22.04,"t":"2025-07-10T04:00:00Z","v":127779,"vw":22.480927},{"c":21.89,"h":22.245,"l":21.635,"n":1883,"o":22.21,"t":"2025-07-11T04:00:00Z","v":89014,"vw":21.961464},{"c":22.14,"h":22.29,"l":21.81,"n":2561,"o":21.81,"t":"2025-07-14T04:00:00Z","v":92601,"vw":22.072467},{"c":22,"h":22.37,"l":21.47,"n":3393,"o":22.27,"t":"2025-07-15T04:00:00Z","v":116508,"vw":22.042918},{"c":22.56,"h":22.77,"l":21.51,"n":3103,"o":22.14,"t":"2025-07-16T04:00:00Z","v":128973,"vw":22.291208},{"c":22.65,"h":23.305,"l":22.6,"n":3411,"o":22.6,"t":"2025-07-17T04:00:00Z","v":193820,"vw":22.799728},{"c":22.01,"h":22.85,"l":21.96,"n":2785,"o":22.85,"t":"2025-07-18T04:00:00Z","v":159331,"vw":22.211907},{"c":21.88,"h":22.59,"l":21.77,"n":2875,"o":22.08,"t":"2025-07-21T04:00:00Z","v":158309,"vw":22.011176},{"c":22.76,"h":22.9,"l":21.88,"n":3057,"o":21.9,"t":"2025-07-22T04:00:00Z","v":242911,"vw":22.644472},{"c":23.68,"h":23.69,"l":22.47,"n":2741,"o":22.64,"t":"2025-07-23T04:00:00Z","v":216396,"vw":23.153758},{"c":22.76,"h":23.7,"l":22.675,"n":2973,"o":23.6,"t":"2025-07-24T04:00:00Z","v":180184,"vw":23.010358},{"c":22.75,"h":23.04,"l":22.4,"n":2480,"o":22.84,"t":"2025-07-25T04:00:00Z","v":178664,"vw":22.709428},{"c":22.39,"h":23.0679,"l":22.26,"n":3158,"o":22.82,"t":"2025-07-28T04:00:00Z","v":81671,"vw":22.460701},{"c":22.27,"h":22.78,"l":22.045,"n":3361,"o":22.58,"t":"2025-07-29T04:00:00Z","v":175514,"vw":22.313329},{"c":21.68,"h":22.89,"l":21.67,"n":3944,"o":22.42,"t":"2025-07-30T04:00:00Z","v":188084,"vw":21.9339},{"c":20.72,"h":21.4,"l":20.68,"n":3781,"o":21.29,"t":"2025-07-31T04:00:00Z","v":138997,"vw":20.881059},{"c":20.39,"h":20.76,"l":19.87,"n":5037,"o":20.5,"t":"2025-08-01T04:00:00Z","v":163830,"vw":20.365576},{"c":20.53,"h":20.995,"l":20.37,"n":5246,"o":20.43,"t":"2025-08-04T04:00:00Z","v":245400,"vw":20.575619},{"c":20.19,"h":20.95,"l":19.95,"n":5919,"o":20.74,"t":"2025-08-05T04:00:00Z","v":288668,"vw":20.301734},{"c":17.9,"h":19.81,"l":16.59,"n":8829,"o":19.81,"t":"2025-08-06T04:00:00Z","v":389234,"vw":17.664898},{"c":19.2,"h":19.56,"l":17.81,"n":7438,"o":17.96,"t":"2025-08-07T04:00:00Z","v":309689,"vw":18.997537},{"c":18.91,"h":19.4,"l":18.68,"n":4887,"o":19.02,"t":"2025-08-08T04:00:00Z","v":157582,"vw":18.957585},{"c":18.81,"h":20,"l":18.22,"n":3859,"o":18.88,"t":"2025-08-11T04:00:00Z","v":93602,"vw":18.658622},{"c":19.61,"h":19.82,"l":18.88,"n":4098,"o":19,"t":"2025-08-12T04:00:00Z","v":116843,"vw":19.526051},{"c":20.09,"h":20.48,"l":19.645,"n":3161,"o":19.85,"t":"2025-08-13T04:00:00Z","v":238821,"vw":20.134323},{"c":19.13,"h":20.11,"l":18.63,"n":3756,"o":19.83,"t":"2025-08-14T04:00:00Z","v":107803,"vw":19.087603},{"c":19.19,"h":19.4,"l":18.91,"n":2500,"o":19.28,"t":"2025-08-15T04:00:00Z","v":101235,"vw":19.180486},{"c":19.2,"h":19.645,"l":18.945,"n":3842,"o":19.25,"t":"2025-08-18T04:00:00Z","v":272934,"vw":19.208874},{"c":19.13,"h":19.8,"l":19.04,"n":3188,"o":19.2,"t":"2025-08-19T04:00:00Z","v":147172,"vw":19.17899},{"c":19.48,"h":19.64,"l":18.96,"n":3876,"o":19.14,"t":"2025-08-20T04:00:00Z","v":175884,"vw":19.421305},{"c":19.15,"h":19.6625,"l":19.11,"n":2127,"o":19.26,"t":"2025-08-21T04:00:00Z","v":67576,"vw":19.257958},{"c":20.2,"h":20.31,"l":19.36,"n":4111,"o":19.36,"t":"2025-08-22T04:00:00Z","v":112912,"vw":20.063716},{"c":20.29,"h":21.135,"l":20,"n":4884,"o":20.13,"t":"2025-08-25T04:00:00Z","v":163648,"vw":20.509146},{"c":22.12,"h":22.54,"l":20.55,"n":6669,"o":20.58,"t":"2025-08-26T04:00:00Z","v":238799,"vw":21.927887},{"c":21.63,"h":22.795,"l":21.56,"n":4412,"o":21.96,"t":"2025-08-27T04:00:00Z","v":161050,"vw":22.031453},{"c":21.44,"h":21.63,"l":21.03,"n":2705,"o":21.63,"t":"2025-08-28T04:00:00Z","v":75227,"vw":21.357549},{"c":21.36,"h":21.56,"l":20.94,"n":2431,"o":21.44,"t":"2025-08-29T04:00:00Z","v":89560,"vw":21.34279},{"c":20.8,"h":21.61,"l":20.76,"n":3744,"o":21.04,"t":"2025-09-02T04:00:00Z","v":143644,"vw":20.928162},{"c":20.9,"h":20.92,"l":20.3175,"n":3032,"o":20.61,"t":"2025-09-03T04:00:00Z","v":128362,"vw":20.740642},{"c":20.71,"h":21.01,"l":20.2874,"n":3115,"o":20.98,"t":"2025-09-04T04:00:00Z","v":123315,"vw":20.691078},{"c":20.91,"h":21.35,"l":20.35,"n":3043,"o":20.83,"t":"2025-09-05T04:00:00Z","v":81868,"vw":20.821882},{"c":20.91,"h":20.99,"l":20.42,"n":3363,"o":20.99,"t":"2025-09-08T04:00:00Z","v":99363,"vw":20.682484},{"c":20.49,"h":20.9819,"l":20.39,"n":2825,"o":20.86,"t":"2025-09-09T04:00:00Z","v":71281,"vw":20.516196},{"c":19.29,"h":20.47,"l":19.09,"n":3852,"o":20.46,"t":"2025-09-10T04:00:00Z","v":147576,"vw":19.56402},{"c":20.33,"h":20.43,"l":19.06,"n":3850,"o":19.27,"t":"2025-09-11T04:00:00Z","v":153780,"vw":20.021167},{"c":19.65,"h":20.36,"l":19.58,"n":3197,"o":20.28,"t":"2025-09-12T04:00:00Z","v":201048,"vw":19.787058},{"c":19.56,"h":20.2,"l":19.3,"n":2872,"o":19.74,"t":"2025-09-15T04:00:00Z","v":181139,"vw":19.610846},{"c":19.59,"h":19.99,"l":19.475,"n":2973,"o":19.56,"t":"2025-09-16T04:00:00Z","v":134042,"vw":19.592202},{"c":19.25,"h":20.005,"l":19.195,"n":4526,"o":19.62,"t":"2025-09-17T04:00:00Z","v":291045,"vw":19.487078},{"c":20.11,"h":20.19,"l":19.08,"n":3224,"o":19.42,"t":"2025-09-18T04:00:00Z","v":141262,"vw":19.710967},{"c":19.18,"h":20.19,"l":19.055,"n":3061,"o":20.11,"t":"2025-09-19T04:00:00Z","v":223681,"vw":19.356787},{"c":19.35,"h":19.705,"l":18.98,"n":2588,"o":19.16,"t":"2025-09-22T04:00:00Z","v":97139,"vw":19.322273},{"c":18.94,"h":19.76,"l":18.88,"n":3107,"o":19.48,"t":"2025-09-23T04:00:00Z","v":131097,"vw":19.131464},{"c":18.89,"h":19.19,"l":18.8,"n":3102,"o":18.95,"t":"2025-09-24T04:00:00Z","v":123218,"vw":18.897425},{"c":18.02,"h":18.66,"l":17.94,"n":5062,"o":18.66,"t":"2025-09-25T04:00:00Z","v":147984,"vw":18.200669},{"c":18.28,"h":18.5,"l":18,"n":3466,"o":18.15,"t":"2025-09-26T04:00:00Z","v":158995,"vw":18.261045},{"c":18.31,"h":18.66,"l":17.62,"n":2971,"o":18.36,"t":"2025-09-29T04:00:00Z","v":135422,"vw":18.23634},{"c":18.53,"h":18.59,"l":18.01,"n":3319,"o":18.23,"t":"2025-09-30T04:00:00Z","v":109173,"vw":18.37343},{"c":18.42,"h":18.79,"l":18.04,"n":3767,"o":18.41,"t":"2025-10-01T04:00:00Z","v":133947,"vw":18.431136},{"c":17.93,"h":18.7,"l":17.85,"n":4207,"o":18.46,"t":"2025-10-02T04:00:00Z","v":141761,"vw":18.154546},{"c":18.77,"h":18.88,"l":18.12,"n":5628,"o":18.12,"t":"2025-10-03T04:00:00Z","v":382535,"vw":18.569905},{"c":18.24,"h":18.9,"l":18.2,"n":4203,"o":18.9,"t":"2025-10-06T04:00:00Z","v":193953,"vw":18.391621},{"c":18.09,"h":18.395,"l":17.99,"n":3835,"o":18.23,"t":"2025-10-07T04:00:00Z","v":104276,"vw":18.085113},{"c":18.1,"h":18.52,"l":17.95,"n":3692,"o":18.15,"t":"2025-10-08T04:00:00Z","v":136532,"vw":18.243172},{"c":17.95,"h":18.45,"l":17.93,"n":4377,"o":18.05,"t":"2025-10-09T04:00:00Z","v":171821,"vw":18.125257},{"c":16.3,"h":16.605,"l":15.28,"n":12439,"o":15.96,"t":"2025-10-10T04:00:00Z","v":697233,"vw":15.931163},{"c":17.51,"h":17.62,"l":16.03,"n":8115,"o":16.52,"t":"2025-10-13T04:00:00Z","v":339446,"vw":17.122692},{"c":17.68,"h":18.1,"l":17.19,"n":6292,"o":17.32,"t":"2025-10-14T04:00:00Z","v":252295,"vw":17.687235},{"c":17.85,"h":17.99,"l":17.25,"n":5276,"o":17.89,"t":"2025-10-15T04:00:00Z","v":218348,"vw":17.685025},{"c":17.8,"h":18.04,"l":17.57,"n":5250,"o":17.88,"t":"2025-10-16T04:00:00Z","v":181981,"vw":17.865856},{"c":17.24,"h":17.79,"l":17.15,"n":3587,"o":17.63,"t":"2025-10-17T04:00:00Z","v":121154,"vw":17.320347},{"c":17.61,"h":17.94,"l":17.26,"n":3888,"o":17.42,"t":"2025-10-20T04:00:00Z","v":119445,"vw":17.659384},{"c":17.905,"h":17.91,"l":17.46,"n":4061,"o":17.55,"t":"2025-10-21T04:00:00Z","v":136171,"vw":17.78769},{"c":17.88,"h":18.15,"l":17.23,"n":7434,"o":17.88,"t":"2025-10-22T04:00:00Z","v":312554,"vw":17.907264},{"c":17.06,"h":17.99,"l":17.03,"n":5261,"o":17.88,"t":"2025-10-23T04:00:00Z","v":165992,"vw":17.291549},{"c":17.03,"h":17.38,"l":17.01,"n":5926,"o":17.28,"t":"2025-10-24T04:00:00Z","v":212934,"vw":17.11165},{"c":16.96,"h":17.03,"l":16.7,"n":4514,"o":17.03,"t":"2025-10-27T04:00:00Z","v":143615,"vw":16.906505},{"c":16.91,"h":17.18,"l":16.7,"n":5496,"o":16.95,"t":"2025-10-28T04:00:00Z","v":146042,"vw":16.872245},{"c":16.46,"h":18.85,"l":16.4,"n":12708,"o":17.78,"t":"2025-10-29T04:00:00Z","v":652808,"vw":17.510751},{"c":16.47,"h":16.935,"l":16.15,"n":5618,"o":16.5,"t":"2025-10-30T04:00:00Z","v":195875,"vw":16.579658},{"c":16.84,"h":17.1,"l":16.31,"n":3867,"o":16.47,"t":"2025-10-31T04:00:00Z","v":250990,"vw":16.804837},{"c":16.41,"h":16.785,"l":16.27,"n":4296,"o":16.73,"t":"2025-11-03T05:00:00Z","v":134146,"vw":16.419711},{"c":16.58,"h":16.6,"l":16.18,"n":3532,"o":16.18,"t":"2025-11-04T05:00:00Z","v":111068,"vw":16.502866},{"c":16.37,"h":16.9999,"l":16,"n":4715,"o":16.65,"t":"2025-11-05T05:00:00Z","v":161899,"vw":16.366493},{"c":16.4,"h":16.535,"l":16.035,"n":3347,"o":16.25,"t":"2025-11-06T05:00:00Z","v":137819,"vw":16.279819},{"c":17.01,"h":17.07,"l":16.36,"n":5355,"o":16.36,"t":"2025-11-07T05:00:00Z","v":174803,"vw":16.899255},{"c":16.83,"h":17.21,"l":16.48,"n":5714,"o":17.21,"t":"2025-11-10T05:00:00Z","v":180121,"vw":16.839876},{"c":17.21,"h":17.325,"l":16.84,"n":2920,"o":16.85,"t":"2025-11-11T05:00:00Z","v":98355,"vw":17.172439},{"c":16.99,"h":17.555,"l":16.89,"n":3586,"o":17.19,"t":"2025-11-12T05:00:00Z","v":133461,"vw":17.118955},{"c":16.92,"h":17.07,"l":16.62,"n":3674,"o":17.07,"t":"2025-11-13T05:00:00Z","v":104929,"vw":16.89739},{"c":16.71,"h":17.19,"l":16.56,"n":4545,"o":16.8,"t":"2025-11-14T05:00:00Z","v":147199,"vw":16.733619},{"c":16.32,"h":16.645,"l":16.2,"n":6031,"o":16.59,"t":"2025-11-17T05:00:00Z","v":194620,"vw":16.352436},{"c":16.35,"h":16.5,"l":15.92,"n":4927,"o":16.22,"t":"2025-11-18T05:00:00Z","v":203951,"vw":16.216354},{"c":16.62,"h":16.67,"l":16.12,"n":5175,"o":16.3,"t":"2025-11-19T05:00:00Z","v":133160,"vw":16.525563},{"c":16.87,"h":17.15,"l":16.38,"n":5256,"o":16.82,"t":"2025-11-20T05:00:00Z","v":181232,"vw":16.91808},{"c":17.85,"h":18.23,"l":16.885,"n":7393,"o":16.94,"t":"2025-11-21T05:00:00Z","v":278916,"vw":17.786347},{"c":18.07,"h":18.115,"l":17.33,"n":8662,"o":17.79,"t":"2025-11-24T05:00:00Z","v":603457,"vw":17.983157},{"c":19.09,"h":19.3,"l":17.8,"n":8776,"o":18.14,"t":"2025-11-25T05:00:00Z","v":478299,"vw":18.913268},{"c":18.59,"h":19.05,"l":17.98,"n":6965,"o":18.97,"t":"2025-11-26T05:00:00Z","v":334032,"vw":18.32155},{"c":18.49,"h":18.68,"l":18.295,"n":2889,"o":18.55,"t":"2025-11-28T05:00:00Z","v":100261,"vw":18.508754},{"c":17.94,"h":18.545,"l":17.93,"n":4503,"o":18.16,"t":"2025-12-01T05:00:00Z","v":177290,"vw":18.035966},{"c":17.7,"h":18.02,"l":17.53,"n":4092,"o":18.02,"t":"2025-12-02T05:00:00Z","v":190238,"vw":17.741042},{"c":17.93,"h":18.2,"l":17.71,"n":4802,"o":17.84,"t":"2025-12-03T05:00:00Z","v":214060,"vw":17.89886},{"c":18.17,"h":18.3135,"l":17.71,"n":2743,"o":17.92,"t":"2025-12-04T05:00:00Z","v":101786,"vw":18.144183},{"c":18.41,"h":18.585,"l":18.23,"n":3594,"o":18.23,"t":"2025-12-05T05:00:00Z","v":105991,"vw":18.405387},{"c":18.23,"h":18.55,"l":17.96,"n":3553,"o":18.55,"t":"2025-12-08T05:00:00Z","v":113352,"vw":18.224526},{"c":18.34,"h":18.51,"l":17.78,"n":3253,"o":18.2,"t":"2025-12-09T05:00:00Z","v":123679,"vw":18.343413},{"c":18.79,"h":19.53,"l":18.6184,"n":5198,"o":19.08,"t":"2025-12-10T05:00:00Z","v":297968,"vw":18.971305},{"c":18.33,"h":18.955,"l":18.27,"n":4647,"o":18.89,"t":"2025-12-11T05:00:00Z","v":184959,"vw":18.451589},{"c":17.6,"h":18.68,"l":17.48,"n":4380,"o":18.33,"t":"2025-12-12T05:00:00Z","v":181241,"vw":17.754585},{"c":17.99,"h":18.035,"l":17.6,"n":5760,"o":17.71,"t":"2025-12-15T05:00:00Z","v":271489,"vw":17.792863},{"c":17.91,"h":18.15,"l":17.25,"n":4172,"o":17.96,"t":"2025-12-16T05:00:00Z","v":122523,"vw":17.972125},{"c":17.32,"h":18.355,"l":17.18,"n":4577,"o":17.95,"t":"2025-12-17T05:00:00Z","v":146082,"vw":17.479794},{"c":17.57,"h":17.9,"l":17.21,"n":3678,"o":17.44,"t":"2025-12-18T05:00:00Z","v":126145,"vw":17.604461},{"c":17.07,"h":17.74,"l":16.9,"n":5262,"o":17.53,"t":"2025-12-19T05:00:00Z","v":379154,"vw":17.169764},{"c":17.36,"h":17.6599,"l":16.94,"n":3459,"o":17.07,"t":"2025-12-22T05:00:00Z","v":177706,"vw":17.356489},{"c":17.28,"h":17.45,"l":16.88,"n":3023,"o":17.2,"t":"2025-12-23T05:00:00Z","v":136698,"vw":17.2132},{"c":17.41,"h":17.52,"l":17.21,"n":1406,"o":17.3,"t":"2025-12-24T05:00:00Z","v":49428,"vw":17.387199},{"c":17.34,"h":17.43,"l":17.07,"n":2230,"o":17.43,"t":"2025-12-26T05:00:00Z","v":98576,"vw":17.286237},{"c":17.63,"h":17.82,"l":17.3,"n":3290,"o":17.32,"t":"2025-12-29T05:00:00Z","v":132701,"vw":17.662404},{"c":17.96,"h":18.04,"l":17.41,"n":2842,"o":17.59,"t":"2025-12-30T05:00:00Z","v":125655,"vw":17.886081},{"c":17.76,"h":18.02,"l":17.71,"n":3560,"o":17.89,"t":"2025-12-31T05:00:00Z","v":125382,"vw":17.790831},{"c":17.56,"h":17.965,"l":17.32,"n":3331,"o":17.79,"t":"2026-01-02T05:00:00Z","v":120114,"vw":17.548332},{"c":18.17,"h":18.27,"l":17.49,"n":4330,"o":17.56,"t":"2026-01-05T05:00:00Z","v":201551,"vw":17.981375},{"c":18.74,"h":18.85,"l":17.85,"n":4755,"o":17.9,"t":"2026-01-06T05:00:00Z","v":146851,"vw":18.551686},{"c":18.39,"h":18.96,"l":18.265,"n":3045,"o":18.57,"t":"2026-01-07T05:00:00Z","v":89007,"vw":18.450957},{"c":18.73,"h":19.09,"l":17.945,"n":3151,"o":18.29,"t":"2026-01-08T05:00:00Z","v":129814,"vw":18.829649},{"c":18.31,"h":19.03,"l":18.03,"n":3611,"o":18.78,"t":"2026-01-09T05:00:00Z","v":131654,"vw":18.37548},{"c":20.11,"h":20.34,"l":18.6,"n":6747,"o":18.6,"t":"2026-01-12T05:00:00Z","v":393576,"vw":19.986582},{"c":18.69,"h":20.34,"l":18.425,"n":4929,"o":20.12,"t":"2026-01-13T05:00:00Z","v":272765,"vw":18.837539},{"c":18.44,"h":19.73,"l":18.16,"n":5091,"o":18.58,"t":"2026-01-14T05:00:00Z","v":225614,"vw":18.383489},{"c":18.71,"h":18.96,"l":18.235,"n":4487,"o":18.46,"t":"2026-01-15T05:00:00Z","v":304724,"vw":18.700333},{"c":18.35,"h":18.845,"l":18.31,"n":4046,"o":18.68,"t":"2026-01-16T05:00:00Z","v":244453,"vw":18.508941},{"c":18.45,"h":18.585,"l":17.86,"n":3215,"o":18.09,"t":"2026-01-20T05:00:00Z","v":123411,"vw":18.326136},{"c":18.64,"h":19.2698,"l":18.31,"n":2741,"o":18.54,"t":"2026-01-21T05:00:00Z","v":144963,"vw":18.604396},{"c":18.49,"h":19.08,"l":18.43,"n":2576,"o":18.72,"t":"2026-01-22T05:00:00Z","v":105080,"vw":18.599922},{"c":18.11,"h":18.8,"l":17.82,"n":4548,"o":18.46,"t":"2026-01-23T05:00:00Z","v":162179,"vw":18.119322},{"c":17.78,"h":18.31,"l":17.78,"n":3382,"o":18.14,"t":"2026-01-26T05:00:00Z","v":82872,"vw":17.990018},{"c":17.74,"h":18.245,"l":17.69,"n":2163,"o":18.07,"t":"2026-01-27T05:00:00Z","v":71565,"vw":17.83051},{"c":17.32,"h":18.29,"l":17.26,"n":4060,"o":17.77,"t":"2026-01-28T05:00:00Z","v":139497,"vw":17.413467},{"c":17.29,"h":17.62,"l":17,"n":2772,"o":17.32,"t":"2026-01-29T05:00:00Z","v":111681,"vw":17.170996},{"c":17.46,"h":17.755,"l":17.04,"n":3015,"o":17.04,"t":"2026-01-30T05:00:00Z","v":101655,"vw":17.350205},{"c":17.29,"h":17.78,"l":17.26,"n":3164,"o":17.51,"t":"2026-02-02T05:00:00Z","v":106773,"vw":17.483429},{"c":16.97,"h":17.645,"l":16.66,"n":4225,"o":17.31,"t":"2026-02-03T05:00:00Z","v":182915,"vw":16.946237},{"c":16.9,"h":17.29,"l":16.85,"n":4242,"o":17.1,"t":"2026-02-04T05:00:00Z","v":132148,"vw":17.022753},{"c":16.59,"h":16.94,"l":16.55,"n":3898,"o":16.8,"t":"2026-02-05T05:00:00Z","v":104845,"vw":16.681796},{"c":16.65,"h":16.985,"l":16.455,"n":2372,"o":16.85,"t":"2026-02-06T05:00:00Z","v":79993,"vw":16.615575},{"c":16.71,"h":16.78,"l":16.26,"n":3926,"o":16.64,"t":"2026-02-09T05:00:00Z","v":129025,"vw":16.599666},{"c":17.08,"h":17.51,"l":16.59,"n":3511,"o":16.82,"t":"2026-02-10T05:00:00Z","v":135001,"vw":17.158012},{"c":17.22,"h":17.27,"l":16.63,"n":4515,"o":17.21,"t":"2026-02-11T05:00:00Z","v":103054,"vw":17.024092},{"c":16.72,"h":17.32,"l":16.5756,"n":3842,"o":17.22,"t":"2026-02-12T05:00:00Z","v":111100,"vw":16.797197},{"c":16.89,"h":17.48,"l":16.7,"n":2301,"o":16.87,"t":"2026-02-13T05:00:00Z","v":87040,"vw":17.052748},{"c":17.05,"h":17.46,"l":16.87,"n":4221,"o":16.93,"t":"2026-02-17T05:00:00Z","v":125846,"vw":17.110422},{"c":17.09,"h":17.41,"l":16.78,"n":4602,"o":17,"t":"2026-02-18T05:00:00Z","v":122159,"vw":17.127578},{"c":17.05,"h":17.38,"l":16.73,"n":3267,"o":17,"t":"2026-02-19T05:00:00Z","v":92293,"vw":16.96829},{"c":16.96,"h":17.24,"l":16.72,"n":2789,"o":16.99,"t":"2026-02-20T05:00:00Z","v":99768,"vw":17.01448},{"c":16.3,"h":16.89,"l":16.17,"n":3551,"o":16.89,"t":"2026-02-23T05:00:00Z","v":143022,"vw":16.37905},{"c":16.08,"h":16.62,"l":15.73,"n":3314,"o":16.34,"t":"2026-02-24T05:00:00Z","v":117975,"vw":16.104791},{"c":16.72,"h":17,"l":16.055,"n":4403,"o":16.17,"t":"2026-02-25T05:00:00Z","v":142436,"vw":16.592139},{"c":17.79,"h":17.87,"l":16.735,"n":3939,"o":16.78,"t":"2026-02-26T05:00:00Z","v":150388,"vw":17.518064},{"c":19.17,"h":20.2,"l":18.27,"n":6318,"o":20.2,"t":"2026-02-27T05:00:00Z","v":263212,"vw":19.252538},{"c":19.22,"h":19.44,"l":18.59,"n":4907,"o":18.87,"t":"2026-03-02T05:00:00Z","v":236837,"vw":19.090211},{"c":18.67,"h":18.9,"l":17.72,"n":5080,"o":18.9,"t":"2026-03-03T05:00:00Z","v":184141,"vw":18.337595},{"c":18.48,"h":19.03,"l":17.75,"n":4717,"o":18.8,"t":"2026-03-04T05:00:00Z","v":140664,"vw":18.436298},{"c":17.82,"h":18.305,"l":17.31,"n":2844,"o":18.13,"t":"2026-03-05T05:00:00Z","v":101806,"vw":17.75523},{"c":18.05,"h":18.23,"l":17.38,"n":5611,"o":17.55,"t":"2026-03-06T05:00:00Z","v":183466,"vw":17.96657},{"c":18.78,"h":18.87,"l":17.57,"n":4620,"o":17.78,"t":"2026-03-09T04:00:00Z","v":153799,"vw":18.380596},{"c":17.81,"h":18.8,"l":17.49,"n":4677,"o":18.59,"t":"2026-03-10T04:00:00Z","v":256861,"vw":18.00639},{"c":17.8,"h":17.86,"l":17.17,"n":2112,"o":17.75,"t":"2026-03-11T04:00:00Z","v":79697,"vw":17.640893},{"c":17.54,"h":17.865,"l":17.44,"n":2730,"o":17.53,"t":"2026-03-12T04:00:00Z","v":113739,"vw":17.626043},{"c":17.31,"h":17.805,"l":17.0935,"n":3236,"o":17.61,"t":"2026-03-13T04:00:00Z","v":166269,"vw":17.352118},{"c":17.11,"h":18.01,"l":16.9,"n":5745,"o":17.5,"t":"2026-03-16T04:00:00Z","v":262693,"vw":17.295642},{"c":17.21,"h":17.9,"l":17.05,"n":3847,"o":17.14,"t":"2026-03-17T04:00:00Z","v":236648,"vw":17.205446},{"c":16.66,"h":17.72,"l":16.58,"n":2936,"o":17,"t":"2026-03-18T04:00:00Z","v":144623,"vw":16.750798},{"c":16.54,"h":17.245,"l":16.33,"n":4146,"o":16.66,"t":"2026-03-19T04:00:00Z","v":159578,"vw":16.599121},{"c":16.52,"h":16.79,"l":16.38,"n":2829,"o":16.65,"t":"2026-03-20T04:00:00Z","v":166451,"vw":16.543902},{"c":16.47,"h":17.23,"l":16.37,"n":5682,"o":16.8,"t":"2026-03-23T04:00:00Z","v":256022,"vw":16.549999},{"c":15.91,"h":16.51,"l":15.77,"n":5052,"o":16.27,"t":"2026-03-24T04:00:00Z","v":216059,"vw":16.046526},{"c":16.23,"h":16.81,"l":15.85,"n":4069,"o":16.08,"t":"2026-03-25T04:00:00Z","v":210213,"vw":16.200529},{"c":16.35,"h":16.62,"l":16.03,"n":3407,"o":16.03,"t":"2026-03-26T04:00:00Z","v":128583,"vw":16.349435},{"c":15.52,"h":16.18,"l":15.52,"n":3519,"o":16.17,"t":"2026-03-27T04:00:00Z","v":162805,"vw":15.66934},{"c":15.2,"h":15.53,"l":14.91,"n":4373,"o":15.53,"t":"2026-03-30T04:00:00Z","v":173057,"vw":15.137147},{"c":15.87,"h":16.457,"l":15.085,"n":7136,"o":15.43,"t":"2026-03-31T04:00:00Z","v":255483,"vw":15.68986},{"c":16.29,"h":16.45,"l":15.74,"n":3050,"o":15.91,"t":"2026-04-01T04:00:00Z","v":91713,"vw":16.219372},{"c":16.06,"h":16.3,"l":15.66,"n":3358,"o":15.88,"t":"2026-04-02T04:00:00Z","v":114217,"vw":16.063027},{"c":15.94,"h":16.185,"l":15.725,"n":2911,"o":15.94,"t":"2026-04-06T04:00:00Z","v":72593,"vw":15.941357},{"c":15.76,"h":16.04,"l":15.65,"n":2479,"o":15.89,"t":"2026-04-07T04:00:00Z","v":92961,"vw":15.754725},{"c":16.01,"h":16.39,"l":15.81,"n":3234,"o":16.21,"t":"2026-04-08T04:00:00Z","v":125988,"vw":16.045666},{"c":15.94,"h":16.12,"l":15.69,"n":2426,"o":15.75,"t":"2026-04-09T04:00:00Z","v":105569,"vw":15.90079},{"c":15.97,"h":16.265,"l":15.63,"n":2459,"o":16.06,"t":"2026-04-10T04:00:00Z","v":147123,"vw":15.867233},{"c":16.95,"h":16.97,"l":15.87,"n":3946,"o":15.91,"t":"2026-04-13T04:00:00Z","v":170859,"vw":16.556514},{"c":17.86,"h":17.93,"l":16.82,"n":3903,"o":16.98,"t":"2026-04-14T04:00:00Z","v":228810,"vw":17.721284},{"c":17.85,"h":18.43,"l":17.62,"n":5559,"o":17.81,"t":"2026-04-15T04:00:00Z","v":218524,"vw":18.116145},{"c":16.53,"h":17.84,"l":16.51,"n":4122,"o":17.84,"t":"2026-04-16T04:00:00Z","v":172218,"vw":16.963813},{"c":16.75,"h":17.185,"l":16.45,"n":5085,"o":16.82,"t":"2026-04-17T04:00:00Z","v":201914,"vw":16.753049},{"c":16.65,"h":17.04,"l":16.57,"n":3816,"o":16.88,"t":"2026-04-20T04:00:00Z","v":162894,"vw":16.714219},{"c":16.25,"h":16.79,"l":16.18,"n":4447,"o":16.68,"t":"2026-04-21T04:00:00Z","v":150549,"vw":16.300556},{"c":16.37,"h":16.7356,"l":16.19,"n":3579,"o":16.31,"t":"2026-04-22T04:00:00Z","v":127625,"vw":16.346581},{"c":16.21,"h":16.64,"l":15.93,"n":2813,"o":16.44,"t":"2026-04-23T04:00:00Z","v":85922,"vw":16.156212},{"c":16.19,"h":16.48,"l":16.03,"n":5067,"o":16.29,"t":"2026-04-24T04:00:00Z","v":242058,"vw":16.195584},{"c":15.82,"h":16.41,"l":15.77,"n":2901,"o":16.23,"t":"2026-04-27T04:00:00Z","v":130876,"vw":15.888405},{"c":15.14,"h":16.13,"l":15.06,"n":4356,"o":15.82,"t":"2026-04-28T04:00:00Z","v":203822,"vw":15.438478},{"c":14.64,"h":15.555,"l":14.55,"n":5016,"o":15.2,"t":"2026-04-29T04:00:00Z","v":228503,"vw":14.782773},{"c":15.06,"h":15.08,"l":14.42,"n":4710,"o":14.62,"t":"2026-04-30T04:00:00Z","v":243407,"vw":14.90165},{"c":15.63,"h":15.815,"l":14.54,"n":6503,"o":15.785,"t":"2026-05-01T04:00:00Z","v":387177,"vw":15.416253},{"c":15.78,"h":16.34,"l":15.505,"n":5800,"o":15.71,"t":"2026-05-04T04:00:00Z","v":228650,"vw":15.88293},{"c":17.04,"h":17.08,"l":15.57,"n":7472,"o":15.79,"t":"2026-05-05T04:00:00Z","v":260038,"vw":16.559795},{"c":17.12,"h":17.66,"l":16.6,"n":6939,"o":17.18,"t":"2026-05-06T04:00:00Z","v":202581,"vw":17.150254},{"c":17.57,"h":17.74,"l":17.25,"n":5040,"o":17.27,"t":"2026-05-07T04:00:00Z","v":200513,"vw":17.520797},{"c":17.81,"h":17.9,"l":17.225,"n":4435,"o":17.59,"t":"2026-05-08T04:00:00Z","v":171016,"vw":17.720187},{"c":17.18,"h":18,"l":16.935,"n":4890,"o":17.71,"t":"2026-05-11T04:00:00Z","v":238127,"vw":17.238675},{"c":17.72,"h":17.79,"l":17.08,"n":4415,"o":17.15,"t":"2026-05-12T04:00:00Z","v":172401,"vw":17.58849},{"c":17.79,"h":18.26,"l":17.5,"n":4499,"o":17.58,"t":"2026-05-13T04:00:00Z","v":172245,"vw":17.909858},{"c":17.9,"h":18.55,"l":17.66,"n":4294,"o":17.79,"t":"2026-05-14T04:00:00Z","v":204701,"vw":18.164852},{"c":17.72,"h":17.92,"l":17.435,"n":4282,"o":17.8,"t":"2026-05-15T04:00:00Z","v":136678,"vw":17.729483},{"c":18.14,"h":18.4,"l":17.48,"n":3409,"o":17.73,"t":"2026-05-18T04:00:00Z","v":143353,"vw":18.147571},{"c":18.23,"h":18.285,"l":17.88,"n":2854,"o":18,"t":"2026-05-19T04:00:00Z","v":96259,"vw":18.191809},{"c":18.5,"h":18.56,"l":17.785,"n":3366,"o":18.13,"t":"2026-05-20T04:00:00Z","v":133365,"vw":18.361876},{"c":18.43,"h":18.6,"l":17.765,"n":3720,"o":18.3,"t":"2026-05-21T04:00:00Z","v":162770,"vw":18.365735},{"c":18.37,"h":18.8,"l":18.27,"n":3361,"o":18.45,"t":"2026-05-22T04:00:00Z","v":119460,"vw":18.407379},{"c":17.9,"h":18.6,"l":17.79,"n":3279,"o":18.5,"t":"2026-05-26T04:00:00Z","v":116214,"vw":17.997473},{"c":17.55,"h":18.09,"l":17.38,"n":2463,"o":18,"t":"2026-05-27T04:00:00Z","v":91629,"vw":17.649793},{"c":17.81,"h":17.97,"l":17.24,"n":2279,"o":17.45,"t":"2026-05-28T04:00:00Z","v":76544,"vw":17.754882},{"c":17.17,"h":18.19,"l":17.02,"n":2836,"o":17.79,"t":"2026-05-29T04:00:00Z","v":148046,"vw":17.355907},{"c":16.65,"h":17.3264,"l":16.54,"n":4728,"o":16.95,"t":"2026-06-01T04:00:00Z","v":174385,"vw":16.743087},{"c":16.81,"h":17.125,"l":16.39,"n":3730,"o":16.58,"t":"2026-06-02T04:00:00Z","v":124228,"vw":16.76892},{"c":16.92,"h":17.22,"l":16.51,"n":5114,"o":16.76,"t":"2026-06-03T04:00:00Z","v":193013,"vw":16.91231},{"c":18.1,"h":18.515,"l":17.13,"n":3688,"o":17.13,"t":"2026-06-04T04:00:00Z","v":155102,"vw":18.143285},{"c":18.32,"h":18.63,"l":17.8132,"n":2915,"o":18.04,"t":"2026-06-05T04:00:00Z","v":93718,"vw":18.30049},{"c":18.23,"h":18.66,"l":18.19,"n":3034,"o":18.33,"t":"2026-06-08T04:00:00Z","v":90341,"vw":18.352522},{"c":18.49,"h":18.76,"l":18.1,"n":3288,"o":18.4,"t":"2026-06-09T04:00:00Z","v":105319,"vw":18.461538},{"c":18.46,"h":18.795,"l":18.345,"n":2931,"o":18.55,"t":"2026-06-10T04:00:00Z","v":95603,"vw":18.543923},{"c":17.83,"h":18.65,"l":17.82,"n":2692,"o":18.6,"t":"2026-06-11T04:00:00Z","v":76471,"vw":18.041919},{"c":17.82,"h":18.48,"l":17.7,"n":3243,"o":17.9,"t":"2026-06-12T04:00:00Z","v":96207,"vw":17.848481},{"c":18.15,"h":18.325,"l":17.64,"n":3291,"o":17.83,"t":"2026-06-15T04:00:00Z","v":164150,"vw":18.10822},{"c":18.53,"h":18.64,"l":18,"n":1989,"o":18.34,"t":"2026-06-16T04:00:00Z","v":65071,"vw":18.509891},{"c":18.17,"h":18.695,"l":17.74,"n":3145,"o":18.55,"t":"2026-06-17T04:00:00Z","v":144644,"vw":18.182262},{"c":18.87,"h":18.89,"l":18.19,"n":2111,"o":18.45,"t":"2026-06-18T04:00:00Z","v":140508,"vw":18.696726},{"c":18.16,"h":18.95,"l":18.16,"n":2199,"o":18.95,"t":"2026-06-22T04:00:00Z","v":61227,"vw":18.336788},{"c":18.375,"h":18.605,"l":18.07,"n":2378,"o":18.16,"t":"2026-06-23T04:00:00Z","v":130407,"vw":18.416881},{"c":19.14,"h":19.45,"l":18.65,"n":3905,"o":18.65,"t":"2026-06-24T04:00:00Z","v":200372,"vw":19.032913},{"c":19.62,"h":19.69,"l":19.14,"n":3418,"o":19.14,"t":"2026-06-25T04:00:00Z","v":148177,"vw":19.48193},{"c":20.3,"h":20.555,"l":19.54,"n":4963,"o":19.57,"t":"2026-06-26T04:00:00Z","v":542436,"vw":20.174913},{"c":20.08,"h":20.75,"l":19.99,"n":4213,"o":20.39,"t":"2026-06-29T04:00:00Z","v":183148,"vw":20.26374},{"c":19.13,"h":20.43,"l":18.45,"n":4385,"o":20.01,"t":"2026-06-30T04:00:00Z","v":242958,"vw":18.926296},{"c":19.3,"h":19.699,"l":18.72,"n":4007,"o":19.18,"t":"2026-07-01T04:00:00Z","v":163165,"vw":19.24283},{"c":19.95,"h":20.3694,"l":19.115,"n":3761,"o":19.39,"t":"2026-07-02T04:00:00Z","v":122316,"vw":19.851631},{"c":20.45,"h":20.76,"l":19.77,"n":2825,"o":19.89,"t":"2026-07-06T04:00:00Z","v":141458,"vw":20.358469},{"c":19.82,"h":21.4025,"l":19.49,"n":4125,"o":20.64,"t":"2026-07-07T04:00:00Z","v":190632,"vw":19.82829},{"c":19.76,"h":20.15,"l":19.37,"n":4387,"o":19.64,"t":"2026-07-08T04:00:00Z","v":149968,"vw":19.861327},{"c":20.23,"h":20.25,"l":19.3838,"n":3249,"o":19.72,"t":"2026-07-09T04:00:00Z","v":84550,"vw":20.061756},{"c":20.33,"h":20.45,"l":19.925,"n":2129,"o":20.29,"t":"2026-07-10T04:00:00Z","v":57343,"vw":20.294466},{"c":20.72,"h":21.22,"l":20.29,"n":3987,"o":20.29,"t":"2026-07-13T04:00:00Z","v":196238,"vw":20.752598},{"c":19.25,"h":20.6,"l":18.61,"n":5118,"o":20.55,"t":"2026-07-14T04:00:00Z","v":230419,"vw":19.417125},{"c":19.72,"h":19.92,"l":18.6,"n":3736,"o":19.23,"t":"2026-07-15T04:00:00Z","v":102957,"vw":19.618065},{"c":20.38,"h":20.81,"l":19.85,"n":4601,"o":19.85,"t":"2026-07-16T04:00:00Z","v":168741,"vw":20.462495},{"c":19.215,"h":20.3575,"l":19.0605,"n":4115,"o":19.9,"t":"2026-07-17T04:00:00Z","v":128166,"vw":19.429191},{"c":19.52,"h":19.74,"l":18.9,"n":4120,"o":19.26,"t":"2026-07-20T04:00:00Z","v":177347,"vw":19.50173},{"c":19.49,"h":20.45,"l":18.57,"n":4292,"o":19.28,"t":"2026-07-21T04:00:00Z","v":166190,"vw":19.372375},{"c":19.26,"h":19.46,"l":18.8,"n":3769,"o":19.46,"t":"2026-07-22T04:00:00Z","v":111285,"vw":19.217341},{"c":18.72,"h":19.16,"l":18.38,"n":4060,"o":18.98,"t":"2026-07-23T04:00:00Z","v":147908,"vw":18.696005},{"c":18.87,"h":19.22,"l":18.1,"n":3337,"o":18.87,"t":"2026-07-24T04:00:00Z","v":141662,"vw":18.87469},{"c":19.82,"h":20.08,"l":19.07,"n":2744,"o":19.08,"t":"2026-07-27T04:00:00Z","v":117060,"vw":19.744883},{"c":19.84,"h":20.49,"l":19.7,"n":3751,"o":20.04,"t":"2026-07-28T04:00:00Z","v":151762,"vw":19.906041},{"c":19.99,"h":20.44,"l":19.84,"n":5338,"o":19.91,"t":"2026-07-29T04:00:00Z","v":185116,"vw":20.061559},{"c":20.11,"h":20.39,"l":19.75,"n":3305,"o":19.84,"t":"2026-07-30T04:00:00Z","v":120012,"vw":20.129924},{"c":20.19,"h":20.25,"l":19.435,"n":3340,"o":20.12,"t":"2026-07-31T04:00:00Z","v":114945,"vw":20.005574},{"c":20.87,"h":21.505,"l":19.34,"n":6460,"o":20.44,"t":"2026-08-03T04:00:00Z","v":359271,"vw":20.910544},{"c":20.88,"h":21.17,"l":20.7,"n":5279,"o":20.9,"t":"2026-08-04T04:00:00Z","v":268918,"vw":20.928803},{"c":22.31,"h":22.445,"l":20.485,"n":8400,"o":22.1,"t":"2026-08-05T04:00:00Z","v":709547,"vw":21.673356},{"c":22.83,"h":23.16,"l":21.91,"n":6892,"o":22.62,"t":"2026-08-06T04:00:00Z","v":394848,"vw":22.560032},{"c":22.77,"h":23.17,"l":22.477,"n":4400,"o":22.78,"t":"2026-08-07T04:00:00Z","v":196111,"vw":22.910733},{"c":23.28,"h":23.42,"l":22.75,"n":5674,"o":22.75,"t":"2026-08-10T04:00:00Z","v":258542,"vw":23.180971},{"c":24.24,"h":24.56,"l":23.065,"n":5337,"o":23.3,"t":"2026-08-11T04:00:00Z","v":231397,"vw":24.022896},{"c":24.86,"h":25.01,"l":23.995,"n":6097,"o":24.33,"t":"2026-08-12T04:00:00Z","v":241522,"vw":24.665779},{"c":25.01,"h":25.24,"l":24.55,"n":4749,"o":25,"t":"2026-08-13T04:00:00Z","v":204905,"vw":24.886481},{"c":24.8,"h":25.35,"l":24.73,"n":3411,"o":25.01,"t":"2026-08-14T04:00:00Z","v":132804,"vw":24.872519},{"c":24.7,"h":25.155,"l":24.37,"n":4479,"o":24.75,"t":"2026-08-17T04:00:00Z","v":177350,"vw":24.622854},{"c":25.5,"h":25.57,"l":24.325,"n":3830,"o":24.71,"t":"2026-08-18T04:00:00Z","v":205514,"vw":25.306942},{"c":26.5,"h":26.71,"l":25.61,"n":6007,"o":25.775,"t":"2026-08-19T04:00:00Z","v":375975,"vw":26.383307},{"c":26.23,"h":26.74,"l":26.04,"n":4023,"o":26.22,"t":"2026-08-20T04:00:00Z","v":259280,"vw":26.235726},{"c":25.65,"h":26.23,"l":25.23,"n":5760,"o":26.23,"t":"2026-08-21T04:00:00Z","v":360778,"vw":25.517423},{"c":25.07,"h":26.3907,"l":25,"n":4165,"o":25.65,"t":"2026-08-24T04:00:00Z","v":324534,"vw":25.322929},{"c":24.5,"h":25.26,"l":24.3,"n":4533,"o":24.99,"t":"2026-08-25T04:00:00Z","v":188082,"vw":24.610312},{"c":24.03,"h":24.91,"l":24,"n":5352,"o":24.33,"t":"2026-08-26T04:00:00Z","v":169136,"vw":24.203098},{"c":23.32,"h":23.92,"l":23.19,"n":4206,"o":23.79,"t":"2026-08-27T04:00:00Z","v":299815,"vw":23.406247},{"c":23.65,"h":23.89,"l":23,"n":3964,"o":23.35,"t":"2026-08-28T04:00:00Z","v":485706,"vw":23.170302},{"c":23.31,"h":23.66,"l":22.84,"n":3610,"o":23.42,"t":"2026-08-31T04:00:00Z","v":130118,"vw":23.194174},{"c":23,"h":23.8,"l":22.84,"n":3774,"o":23.38,"t":"2026-09-01T04:00:00Z","v":139804,"vw":23.026228},{"c":22.8,"h":23.75,"l":22.74,"n":4472,"o":23.03,"t":"2026-09-02T04:00:00Z","v":202531,"vw":23.139309},{"c":22.59,"h":23.18,"l":22.1,"n":4812,"o":23.05,"t":"2026-09-03T04:00:00Z","v":148236,"vw":22.551753},{"c":22.41,"h":22.56,"l":21.93,"n":3556,"o":22.29,"t":"2026-09-04T04:00:00Z","v":129187,"vw":22.368144},{"c":22.22,"h":22.36,"l":21.7,"n":3216,"o":22.06,"t":"2026-09-08T04:00:00Z","v":119363,"vw":22.047377},{"c":21.68,"h":22.23,"l":21.675,"n":3211,"o":22.04,"t":"2026-09-09T04:00:00Z","v":96912,"vw":21.836373},{"c":21.56,"h":22.145,"l":21,"n":5070,"o":21.65,"t":"2026-09-10T04:00:00Z","v":491550,"vw":21.1589},{"c":22.06,"h":22.2,"l":21.22,"n":5740,"o":21.69,"t":"2026-09-11T04:00:00Z","v":237781,"vw":21.932201},{"c":22.34,"h":22.6078,"l":22.04,"n":4017,"o":22.19,"t":"2026-09-14T04:00:00Z","v":131046,"vw":22.309345},{"c":23.24,"h":23.43,"l":22.4,"n":4461,"o":22.4,"t":"2026-09-15T04:00:00Z","v":192011,"vw":23.176832},{"c":23.15,"h":23.51,"l":22.925,"n":4731,"o":23.25,"t":"2026-09-16T04:00:00Z","v":186725,"vw":23.159158},{"c":21.78,"h":23.45,"l":21.67,"n":5859,"o":23.45,"t":"2026-09-17T04:00:00Z","v":303860,"vw":22.204851},{"c":21.82,"h":22.1966,"l":21.56,"n":4494,"o":21.56,"t":"2026-09-18T04:00:00Z","v":320537,"vw":21.881661},{"c":22.35,"h":22.48,"l":21.58,"n":4938,"o":21.9,"t":"2026-09-21T04:00:00Z","v":207295,"vw":22.211144},{"c":22.76,"h":23,"l":22.5,"n":3575,"o":22.61,"t":"2026-09-22T04:00:00Z","v":112182,"vw":22.760232},{"c":22.33,"h":22.85,"l":21.985,"n":2881,"o":22.76,"t":"2026-09-23T04:00:00Z","v":99049,"vw":22.270154},{"c":22.64,"h":22.69,"l":22.17,"n":3465,"o":22.26,"t":"2026-09-24T04:00:00Z","v":105621,"vw":22.535647},{"c":22.55,"h":22.96,"l":22.34,"n":3412,"o":22.6,"t":"2026-09-25T04:00:00Z","v":124502,"vw":22.53574},{"c":22.58,"h":22.68,"l":22.31,"n":3839,"o":22.5,"t":"2026-09-28T04:00:00Z","v":157783,"vw":22.511317},{"c":22.76,"h":22.82,"l":22.32,"n":2236,"o":22.56,"t":"2026-09-29T04:00:00Z","v":99754,"vw":22.666947},{"c":22.27,"h":23.07,"l":22.05,"n":3666,"o":22.8,"t":"2026-09-30T04:00:00Z","v":149860,"vw":22.259764},{"c":21.69,"h":22.67,"l":21.5222,"n":3868,"o":22.35,"t":"2026-10-01T04:00:00Z","v":188778,"vw":21.975457},{"c":22.16,"h":22.33,"l":21.49,"n":3407,"o":21.88,"t":"2026-10-02T04:00:00Z","v":150290,"vw":22.073636},{"c":22.89,"h":22.93,"l":22.04,"n":5439,"o":22.04,"t":"2026-10-05T04:00:00Z","v":304793,"vw":22.536873},{"c":22.71,"h":23.1,"l":22.385,"n":4187,"o":23.1,"t":"2026-10-06T04:00:00Z","v":237267,"vw":22.75362},{"c":22.48,"h":22.91,"l":22.42,"n":4030,"o":22.57,"t":"2026-10-07T04:00:00Z","v":180109,"vw":22.613023},{"c":21.76,"h":22.34,"l":21.63,"n":4685,"o":22.34,"t":"2026-10-08T04:00:00Z","v":268354,"vw":21.823589},{"c":21.65,"h":22.1682,"l":21.26,"n":3696,"o":21.7,"t":"2026-10-09T04:00:00Z","v":135551,"vw":21.575589},{"c":22.08,"h":22.305,"l":21.6,"n":4659,"o":21.6,"t":"2026-10-12T04:00:00Z","v":178451,"vw":22.076435},{"c":21.93,"h":22.31,"l":21.68,"n":4083,"o":22.23,"t":"2026-10-13T04:00:00Z","v":196705,"vw":22.039234},{"c":22.25,"h":22.25,"l":21.75,"n":4435,"o":21.86,"t":"2026-10-14T04:00:00Z","v":204033,"vw":22.082123},{"c":22.57,"h":23.13,"l":22.3,"n":4578,"o":22.3,"t":"2026-10-15T04:00:00Z","v":225709,"vw":22.724561},{"c":21.95,"h":22.72,"l":21.905,"n":4035,"o":22.72,"t":"2026-10-16T04:00:00Z","v":149695,"vw":22.135151},{"c":22.03,"h":22.28,"l":21.9,"n":4337,"o":21.9,"t":"2026-10-19T04:00:00Z","v":209150,"vw":22.089682},{"c":23.5,"h":23.54,"l":22.27,"n":5169,"o":22.27,"t":"2026-10-20T04:00:00Z","v":233313,"vw":23.246306},{"c":23.84,"h":23.85,"l":23.36,"n":5522,"o":23.36,"t":"2026-10-21T04:00:00Z","v":490486,"vw":23.685727},{"c":24.57,"h":25.54,"l":23.84,"n":4771,"o":23.88,"t":"2026-10-22T04:00:00Z","v":384458,"vw":24.514541}],"volatilityBars":[{"c":21.955,"h":22.105,"l":21.82,"n":159,"o":21.9,"t":"2026-09-21T13:30:00Z","v":4405,"vw":21.921127},{"c":21.95,"h":21.98,"l":21.58,"n":32,"o":21.58,"t":"2026-09-21T13:45:00Z","v":2327,"vw":21.808836},{"c":21.865,"h":22.0643,"l":21.865,"n":126,"o":21.94,"t":"2026-09-21T14:00:00Z","v":6409,"vw":21.965321},{"c":22.1183,"h":22.1183,"l":21.95,"n":93,"o":22.02,"t":"2026-09-21T14:15:00Z","v":4021,"vw":22.017991},{"c":22.01,"h":22.11,"l":22.01,"n":19,"o":22.11,"t":"2026-09-21T14:30:00Z","v":2177,"vw":22.073158},{"c":22.035,"h":22.11,"l":21.97,"n":54,"o":22.11,"t":"2026-09-21T14:45:00Z","v":5530,"vw":22.070581},{"c":22.19,"h":22.2,"l":22.08,"n":310,"o":22.08,"t":"2026-09-21T15:00:00Z","v":11764,"vw":22.126209},{"c":22.11,"h":22.19,"l":22.11,"n":68,"o":22.16,"t":"2026-09-21T15:15:00Z","v":3007,"vw":22.164382},{"c":22.16,"h":22.19,"l":22.13,"n":81,"o":22.13,"t":"2026-09-21T15:30:00Z","v":4095,"vw":22.159638},{"c":22.12,"h":22.17,"l":22.12,"n":45,"o":22.16,"t":"2026-09-21T15:45:00Z","v":1983,"vw":22.142378},{"c":22.01,"h":22.13,"l":22.01,"n":123,"o":22.115,"t":"2026-09-21T16:00:00Z","v":4837,"vw":22.102053},{"c":22.04,"h":22.08,"l":21.99,"n":120,"o":21.99,"t":"2026-09-21T16:15:00Z","v":4998,"vw":22.034623},{"c":21.95,"h":22.04,"l":21.94,"n":65,"o":22.03,"t":"2026-09-21T16:30:00Z","v":2368,"vw":21.99921},{"c":22.05,"h":22.1,"l":22,"n":170,"o":22.01,"t":"2026-09-21T16:45:00Z","v":7412,"vw":22.042978},{"c":22.035,"h":22.06,"l":22.025,"n":68,"o":22.055,"t":"2026-09-21T17:00:00Z","v":3017,"vw":22.034445},{"c":22.07,"h":22.09,"l":22.035,"n":306,"o":22.035,"t":"2026-09-21T17:15:00Z","v":14065,"vw":22.069367},{"c":22.12,"h":22.13,"l":22.08,"n":121,"o":22.08,"t":"2026-09-21T17:30:00Z","v":4071,"vw":22.108745},{"c":22.17,"h":22.19,"l":22.12,"n":169,"o":22.12,"t":"2026-09-21T17:45:00Z","v":5824,"vw":22.158869},{"c":22.22,"h":22.26,"l":22.16,"n":133,"o":22.16,"t":"2026-09-21T18:00:00Z","v":4752,"vw":22.213471},{"c":22.21,"h":22.25,"l":22.2,"n":67,"o":22.245,"t":"2026-09-21T18:15:00Z","v":3606,"vw":22.232},{"c":22.195,"h":22.24,"l":22.19,"n":116,"o":22.225,"t":"2026-09-21T18:30:00Z","v":6370,"vw":22.229365},{"c":22.255,"h":22.27,"l":22.23,"n":139,"o":22.23,"t":"2026-09-21T18:45:00Z","v":5335,"vw":22.250857},{"c":22.33,"h":22.34,"l":22.265,"n":168,"o":22.265,"t":"2026-09-21T19:00:00Z","v":5597,"vw":22.31075},{"c":22.305,"h":22.34,"l":22.3,"n":91,"o":22.34,"t":"2026-09-21T19:15:00Z","v":3665,"vw":22.324815},{"c":22.35,"h":22.38,"l":22.305,"n":329,"o":22.305,"t":"2026-09-21T19:30:00Z","v":14974,"vw":22.34973},{"c":22.39,"h":22.48,"l":22.35,"n":998,"o":22.36,"t":"2026-09-21T19:45:00Z","v":34458,"vw":22.427861},{"c":22.35,"h":22.35,"l":22.35,"n":15,"o":22.35,"t":"2026-09-21T20:00:00Z","v":24112,"vw":22.35},{"c":22.68,"h":23,"l":22.5,"n":59,"o":22.61,"t":"2026-09-22T13:30:00Z","v":4923,"vw":22.680925},{"c":22.62,"h":22.71,"l":22.62,"n":17,"o":22.69,"t":"2026-09-22T13:45:00Z","v":560,"vw":22.673333},{"c":22.75,"h":22.78,"l":22.58,"n":126,"o":22.72,"t":"2026-09-22T14:00:00Z","v":8037,"vw":22.681995},{"c":22.7,"h":22.755,"l":22.69,"n":69,"o":22.72,"t":"2026-09-22T14:15:00Z","v":4098,"vw":22.711296},{"c":22.685,"h":22.685,"l":22.61,"n":35,"o":22.61,"t":"2026-09-22T14:30:00Z","v":2507,"vw":22.674925},{"c":22.72,"h":22.72,"l":22.66,"n":26,"o":22.66,"t":"2026-09-22T14:45:00Z","v":1244,"vw":22.6875},{"c":22.93,"h":22.93,"l":22.75,"n":105,"o":22.75,"t":"2026-09-22T15:00:00Z","v":2269,"vw":22.834},{"c":22.91,"h":22.98,"l":22.9,"n":94,"o":22.95,"t":"2026-09-22T15:15:00Z","v":4700,"vw":22.93909},{"c":22.88,"h":22.935,"l":22.88,"n":31,"o":22.935,"t":"2026-09-22T15:30:00Z","v":521,"vw":22.9075},{"c":22.84,"h":22.84,"l":22.84,"n":23,"o":22.84,"t":"2026-09-22T15:45:00Z","v":514,"vw":22.84},{"c":22.89,"h":22.89,"l":22.82,"n":34,"o":22.8668,"t":"2026-09-22T16:00:00Z","v":1389,"vw":22.859071},{"c":22.87,"h":22.88,"l":22.87,"n":17,"o":22.88,"t":"2026-09-22T16:30:00Z","v":481,"vw":22.875},{"c":22.955,"h":22.96,"l":22.885,"n":84,"o":22.9,"t":"2026-09-22T16:45:00Z","v":3342,"vw":22.907643},{"c":22.89,"h":22.9173,"l":22.89,"n":65,"o":22.9173,"t":"2026-09-22T17:00:00Z","v":1493,"vw":22.907989},{"c":22.83,"h":22.87,"l":22.83,"n":5,"o":22.87,"t":"2026-09-22T17:15:00Z","v":218,"vw":22.85},{"c":22.76,"h":22.83,"l":22.76,"n":54,"o":22.83,"t":"2026-09-22T17:30:00Z","v":1216,"vw":22.786667},{"c":22.82,"h":22.82,"l":22.71,"n":172,"o":22.775,"t":"2026-09-22T17:45:00Z","v":4670,"vw":22.7784},{"c":22.795,"h":22.85,"l":22.78,"n":85,"o":22.84,"t":"2026-09-22T18:00:00Z","v":3378,"vw":22.82119},{"c":22.77,"h":22.77,"l":22.77,"n":6,"o":22.77,"t":"2026-09-22T18:15:00Z","v":238,"vw":22.77},{"c":22.75,"h":22.75,"l":22.75,"n":13,"o":22.75,"t":"2026-09-22T18:30:00Z","v":408,"vw":22.75},{"c":22.8,"h":22.8,"l":22.7,"n":37,"o":22.7,"t":"2026-09-22T18:45:00Z","v":1477,"vw":22.767857},{"c":22.75,"h":22.78,"l":22.75,"n":31,"o":22.78,"t":"2026-09-22T19:00:00Z","v":774,"vw":22.762},{"c":22.7,"h":22.76,"l":22.7,"n":71,"o":22.76,"t":"2026-09-22T19:15:00Z","v":2795,"vw":22.737859},{"c":22.75,"h":22.76,"l":22.685,"n":171,"o":22.685,"t":"2026-09-22T19:30:00Z","v":10689,"vw":22.741745},{"c":22.79,"h":22.81,"l":22.69,"n":611,"o":22.74,"t":"2026-09-22T19:45:00Z","v":18889,"vw":22.756204},{"c":22.76,"h":22.76,"l":22.76,"n":13,"o":22.76,"t":"2026-09-22T20:00:00Z","v":14972,"vw":22.76},{"c":22.57,"h":22.85,"l":22.57,"n":15,"o":22.76,"t":"2026-09-23T13:30:00Z","v":492,"vw":22.73807},{"c":22.136,"h":22.49,"l":22.136,"n":29,"o":22.42,"t":"2026-09-23T13:45:00Z","v":977,"vw":22.361747},{"c":22.7379,"h":22.7379,"l":22.32,"n":7,"o":22.32,"t":"2026-09-23T14:00:00Z","v":401,"vw":22.617468},{"c":22.59,"h":22.595,"l":22.34,"n":17,"o":22.595,"t":"2026-09-23T14:15:00Z","v":949,"vw":22.529599},{"c":22.35,"h":22.39,"l":22.28,"n":38,"o":22.33,"t":"2026-09-23T14:30:00Z","v":1729,"vw":22.350881},{"c":22.11,"h":22.32,"l":22.11,"n":148,"o":22.25,"t":"2026-09-23T14:45:00Z","v":5055,"vw":22.220386},{"c":22.31,"h":22.32,"l":22.16,"n":85,"o":22.16,"t":"2026-09-23T15:00:00Z","v":3449,"vw":22.233529},{"c":22.29,"h":22.29,"l":22.2575,"n":19,"o":22.2575,"t":"2026-09-23T15:15:00Z","v":624,"vw":22.2805},{"c":22.27,"h":22.29,"l":22.27,"n":14,"o":22.29,"t":"2026-09-23T15:30:00Z","v":386,"vw":22.283333},{"c":22.27,"h":22.27,"l":22.27,"n":4,"o":22.27,"t":"2026-09-23T15:45:00Z","v":105,"vw":22.27},{"c":22.22,"h":22.29,"l":22.22,"n":69,"o":22.25,"t":"2026-09-23T16:00:00Z","v":1711,"vw":22.253044},{"c":22.205,"h":22.24,"l":22.205,"n":36,"o":22.2225,"t":"2026-09-23T16:15:00Z","v":1124,"vw":22.223929},{"c":22.195,"h":22.21,"l":22.195,"n":85,"o":22.205,"t":"2026-09-23T16:30:00Z","v":1490,"vw":22.2},{"c":22.125,"h":22.205,"l":22.11,"n":97,"o":22.18,"t":"2026-09-23T16:45:00Z","v":3485,"vw":22.148849},{"c":22.12,"h":22.195,"l":22.12,"n":50,"o":22.15,"t":"2026-09-23T17:00:00Z","v":1530,"vw":22.154633},{"c":22.065,"h":22.065,"l":22.065,"n":8,"o":22.065,"t":"2026-09-23T17:15:00Z","v":349,"vw":22.065},{"c":22.11,"h":22.11,"l":21.985,"n":86,"o":22.01,"t":"2026-09-23T17:30:00Z","v":2711,"vw":22.057815},{"c":22.12,"h":22.13,"l":22.045,"n":40,"o":22.0525,"t":"2026-09-23T17:45:00Z","v":1902,"vw":22.107208},{"c":22.05,"h":22.13,"l":22.02,"n":48,"o":22.09,"t":"2026-09-23T18:00:00Z","v":1392,"vw":22.07171},{"c":22.065,"h":22.065,"l":22.065,"n":4,"o":22.065,"t":"2026-09-23T18:15:00Z","v":220,"vw":22.065},{"c":22.12,"h":22.15,"l":22.065,"n":213,"o":22.065,"t":"2026-09-23T18:30:00Z","v":6539,"vw":22.121872},{"c":22.115,"h":22.115,"l":22.115,"n":8,"o":22.115,"t":"2026-09-23T18:45:00Z","v":244,"vw":22.115},{"c":22.21,"h":22.21,"l":22.115,"n":64,"o":22.115,"t":"2026-09-23T19:00:00Z","v":2628,"vw":22.156095},{"c":22.19,"h":22.19,"l":22.19,"n":3,"o":22.19,"t":"2026-09-23T19:15:00Z","v":202,"vw":22.19},{"c":22.208,"h":22.21,"l":22.17,"n":143,"o":22.19,"t":"2026-09-23T19:30:00Z","v":7071,"vw":22.191999},{"c":22.35,"h":22.36,"l":22.205,"n":538,"o":22.205,"t":"2026-09-23T19:45:00Z","v":18609,"vw":22.30215},{"c":22.33,"h":22.33,"l":22.33,"n":10,"o":22.33,"t":"2026-09-23T20:00:00Z","v":22922,"vw":22.33},{"c":22.42,"h":22.52,"l":22.26,"n":28,"o":22.26,"t":"2026-09-24T13:30:00Z","v":1275,"vw":22.349905},{"c":22.395,"h":22.4125,"l":22.395,"n":10,"o":22.405,"t":"2026-09-24T13:45:00Z","v":359,"vw":22.404167},{"c":22.4625,"h":22.58,"l":22.44,"n":77,"o":22.53,"t":"2026-09-24T14:00:00Z","v":3141,"vw":22.506458},{"c":22.475,"h":22.475,"l":22.475,"n":3,"o":22.475,"t":"2026-09-24T14:15:00Z","v":102,"vw":22.475},{"c":22.17,"h":22.35,"l":22.17,"n":10,"o":22.35,"t":"2026-09-24T14:30:00Z","v":369,"vw":22.23},{"c":22.17,"h":22.17,"l":22.17,"n":9,"o":22.17,"t":"2026-09-24T14:45:00Z","v":2817,"vw":22.17},{"c":22.275,"h":22.28,"l":22.17,"n":59,"o":22.17,"t":"2026-09-24T15:00:00Z","v":3471,"vw":22.226615},{"c":22.28,"h":22.28,"l":22.28,"n":2,"o":22.28,"t":"2026-09-24T15:15:00Z","v":101,"vw":22.28},{"c":22.42,"h":22.42,"l":22.31,"n":109,"o":22.35,"t":"2026-09-24T15:30:00Z","v":5791,"vw":22.354083},{"c":22.41,"h":22.42,"l":22.39,"n":54,"o":22.4,"t":"2026-09-24T16:00:00Z","v":1982,"vw":22.406024},{"c":22.61,"h":22.69,"l":22.52,"n":212,"o":22.52,"t":"2026-09-24T16:15:00Z","v":6595,"vw":22.605626},{"c":22.62,"h":22.66,"l":22.62,"n":61,"o":22.64,"t":"2026-09-24T16:30:00Z","v":1269,"vw":22.64283},{"c":22.55,"h":22.55,"l":22.55,"n":9,"o":22.55,"t":"2026-09-24T16:45:00Z","v":126,"vw":22.55},{"c":22.53,"h":22.53,"l":22.53,"n":16,"o":22.53,"t":"2026-09-24T17:00:00Z","v":380,"vw":22.53},{"c":22.53,"h":22.53,"l":22.53,"n":11,"o":22.53,"t":"2026-09-24T17:15:00Z","v":341,"vw":22.53},{"c":22.49,"h":22.53,"l":22.48,"n":35,"o":22.53,"t":"2026-09-24T17:30:00Z","v":1974,"vw":22.497873},{"c":22.51,"h":22.51,"l":22.48,"n":41,"o":22.48,"t":"2026-09-24T17:45:00Z","v":1313,"vw":22.501483},{"c":22.52,"h":22.53,"l":22.48,"n":57,"o":22.49,"t":"2026-09-24T18:00:00Z","v":2582,"vw":22.499114},{"c":22.55,"h":22.58,"l":22.5,"n":77,"o":22.5,"t":"2026-09-24T18:15:00Z","v":2866,"vw":22.547692},{"c":22.53,"h":22.53,"l":22.51,"n":34,"o":22.52,"t":"2026-09-24T18:30:00Z","v":1562,"vw":22.525714},{"c":22.44,"h":22.5,"l":22.44,"n":49,"o":22.5,"t":"2026-09-24T18:45:00Z","v":1786,"vw":22.46464},{"c":22.5,"h":22.5,"l":22.48,"n":17,"o":22.48,"t":"2026-09-24T19:00:00Z","v":744,"vw":22.485714},{"c":22.59,"h":22.59,"l":22.5,"n":126,"o":22.5,"t":"2026-09-24T19:15:00Z","v":6650,"vw":22.54414},{"c":22.59,"h":22.61,"l":22.54,"n":123,"o":22.57,"t":"2026-09-24T19:30:00Z","v":3763,"vw":22.588854},{"c":22.65,"h":22.68,"l":22.58,"n":600,"o":22.6,"t":"2026-09-24T19:45:00Z","v":24735,"vw":22.624213},{"c":22.64,"h":22.64,"l":22.64,"n":13,"o":22.64,"t":"2026-09-24T20:00:00Z","v":16137,"vw":22.64},{"c":22.65,"h":22.65,"l":22.6,"n":15,"o":22.6,"t":"2026-09-25T13:30:00Z","v":504,"vw":22.61954},{"c":22.58,"h":22.58,"l":22.57,"n":13,"o":22.57,"t":"2026-09-25T13:45:00Z","v":264,"vw":22.575},{"c":22.5,"h":22.51,"l":22.47,"n":25,"o":22.51,"t":"2026-09-25T14:00:00Z","v":758,"vw":22.4875},{"c":22.49,"h":22.49,"l":22.49,"n":6,"o":22.49,"t":"2026-09-25T14:15:00Z","v":165,"vw":22.49},{"c":22.49,"h":22.49,"l":22.49,"n":7,"o":22.49,"t":"2026-09-25T14:30:00Z","v":309,"vw":22.49},{"c":22.74,"h":22.79,"l":22.55,"n":150,"o":22.55,"t":"2026-09-25T14:45:00Z","v":7138,"vw":22.644079},{"c":22.7175,"h":22.75,"l":22.69,"n":19,"o":22.75,"t":"2026-09-25T15:00:00Z","v":760,"vw":22.714583},{"c":22.75,"h":22.79,"l":22.75,"n":19,"o":22.78,"t":"2026-09-25T15:15:00Z","v":529,"vw":22.773333},{"c":22.77,"h":22.82,"l":22.77,"n":52,"o":22.78,"t":"2026-09-25T15:30:00Z","v":1767,"vw":22.788572},{"c":22.875,"h":22.875,"l":22.8,"n":60,"o":22.8,"t":"2026-09-25T15:45:00Z","v":2255,"vw":22.855119},{"c":22.815,"h":22.96,"l":22.815,"n":131,"o":22.875,"t":"2026-09-25T16:00:00Z","v":4907,"vw":22.9042},{"c":22.82,"h":22.82,"l":22.815,"n":10,"o":22.815,"t":"2026-09-25T16:15:00Z","v":398,"vw":22.8175},{"c":22.76,"h":22.76,"l":22.76,"n":12,"o":22.76,"t":"2026-09-25T16:30:00Z","v":502,"vw":22.76},{"c":22.7325,"h":22.7325,"l":22.7325,"n":7,"o":22.7325,"t":"2026-09-25T16:45:00Z","v":119,"vw":22.7325},{"c":22.69,"h":22.7,"l":22.68,"n":27,"o":22.68,"t":"2026-09-25T17:00:00Z","v":932,"vw":22.69},{"c":22.665,"h":22.665,"l":22.65,"n":36,"o":22.65,"t":"2026-09-25T17:15:00Z","v":1007,"vw":22.662928},{"c":22.53,"h":22.665,"l":22.53,"n":79,"o":22.665,"t":"2026-09-25T17:30:00Z","v":3416,"vw":22.581831},{"c":22.465,"h":22.56,"l":22.465,"n":53,"o":22.54,"t":"2026-09-25T17:45:00Z","v":1604,"vw":22.532958},{"c":22.365,"h":22.385,"l":22.36,"n":107,"o":22.38,"t":"2026-09-25T18:00:00Z","v":4532,"vw":22.381711},{"c":22.435,"h":22.495,"l":22.36,"n":149,"o":22.36,"t":"2026-09-25T18:15:00Z","v":7891,"vw":22.43676},{"c":22.465,"h":22.465,"l":22.43,"n":24,"o":22.45,"t":"2026-09-25T18:30:00Z","v":902,"vw":22.456849},{"c":22.45,"h":22.5,"l":22.45,"n":91,"o":22.48,"t":"2026-09-25T18:45:00Z","v":3049,"vw":22.481539},{"c":22.42,"h":22.45,"l":22.4,"n":149,"o":22.43,"t":"2026-09-25T19:00:00Z","v":7305,"vw":22.433462},{"c":22.45,"h":22.45,"l":22.34,"n":173,"o":22.4,"t":"2026-09-25T19:15:00Z","v":8666,"vw":22.39319},{"c":22.47,"h":22.505,"l":22.44,"n":280,"o":22.445,"t":"2026-09-25T19:30:00Z","v":10317,"vw":22.462787},{"c":22.52,"h":22.56,"l":22.49,"n":634,"o":22.495,"t":"2026-09-25T19:45:00Z","v":22533,"vw":22.53161},{"c":22.55,"h":22.55,"l":22.55,"n":15,"o":22.55,"t":"2026-09-25T20:00:00Z","v":21684,"vw":22.55},{"c":22.5,"h":22.5,"l":22.5,"n":7,"o":22.5,"t":"2026-09-28T13:30:00Z","v":130,"vw":22.5},{"c":22.3667,"h":22.575,"l":22.33,"n":6,"o":22.575,"t":"2026-09-28T13:45:00Z","v":1267,"vw":22.531991},{"c":22.39,"h":22.39,"l":22.39,"n":3,"o":22.39,"t":"2026-09-28T14:00:00Z","v":102,"vw":22.39},{"c":22.47,"h":22.68,"l":22.39,"n":121,"o":22.665,"t":"2026-09-28T14:15:00Z","v":4407,"vw":22.548127},{"c":22.525,"h":22.59,"l":22.5,"n":64,"o":22.59,"t":"2026-09-28T14:30:00Z","v":2434,"vw":22.523504},{"c":22.49,"h":22.49,"l":22.4,"n":33,"o":22.4,"t":"2026-09-28T15:00:00Z","v":1403,"vw":22.448016},{"c":22.49,"h":22.58,"l":22.44,"n":44,"o":22.44,"t":"2026-09-28T15:15:00Z","v":1576,"vw":22.522},{"c":22.395,"h":22.52,"l":22.395,"n":60,"o":22.51,"t":"2026-09-28T15:30:00Z","v":2707,"vw":22.472049},{"c":22.32,"h":22.37,"l":22.32,"n":13,"o":22.37,"t":"2026-09-28T15:45:00Z","v":322,"vw":22.345},{"c":22.37,"h":22.39,"l":22.31,"n":54,"o":22.345,"t":"2026-09-28T16:00:00Z","v":1450,"vw":22.355667},{"c":22.5,"h":22.51,"l":22.4,"n":254,"o":22.4,"t":"2026-09-28T16:15:00Z","v":20129,"vw":22.467478},{"c":22.415,"h":22.46,"l":22.37,"n":46,"o":22.46,"t":"2026-09-28T16:30:00Z","v":2084,"vw":22.395928},{"c":22.4375,"h":22.4375,"l":22.37,"n":71,"o":22.37,"t":"2026-09-28T16:45:00Z","v":2417,"vw":22.396428},{"c":22.5575,"h":22.5575,"l":22.49,"n":74,"o":22.49,"t":"2026-09-28T17:00:00Z","v":1935,"vw":22.534286},{"c":22.41,"h":22.515,"l":22.41,"n":38,"o":22.51,"t":"2026-09-28T17:15:00Z","v":1183,"vw":22.482021},{"c":22.39,"h":22.455,"l":22.39,"n":43,"o":22.455,"t":"2026-09-28T17:30:00Z","v":1246,"vw":22.429904},{"c":22.373,"h":22.46,"l":22.373,"n":101,"o":22.42,"t":"2026-09-28T17:45:00Z","v":4245,"vw":22.41277},{"c":22.42,"h":22.5,"l":22.37,"n":127,"o":22.395,"t":"2026-09-28T18:00:00Z","v":6510,"vw":22.446033},{"c":22.425,"h":22.425,"l":22.4,"n":34,"o":22.4,"t":"2026-09-28T18:15:00Z","v":692,"vw":22.407102},{"c":22.47,"h":22.48,"l":22.425,"n":58,"o":22.425,"t":"2026-09-28T18:30:00Z","v":2388,"vw":22.440693},{"c":22.42,"h":22.465,"l":22.415,"n":105,"o":22.45,"t":"2026-09-28T18:45:00Z","v":3781,"vw":22.437782},{"c":22.365,"h":22.455,"l":22.365,"n":222,"o":22.41,"t":"2026-09-28T19:00:00Z","v":8712,"vw":22.420465},{"c":22.45,"h":22.45,"l":22.36,"n":178,"o":22.36,"t":"2026-09-28T19:15:00Z","v":5260,"vw":22.408206},{"c":22.52,"h":22.55,"l":22.41,"n":295,"o":22.43,"t":"2026-09-28T19:30:00Z","v":12563,"vw":22.487957},{"c":22.56,"h":22.635,"l":22.48,"n":735,"o":22.5,"t":"2026-09-28T19:45:00Z","v":32171,"vw":22.586475},{"c":22.58,"h":22.58,"l":22.58,"n":9,"o":22.58,"t":"2026-09-28T20:00:00Z","v":24971,"vw":22.58},{"c":22.51,"h":22.69,"l":22.32,"n":34,"o":22.56,"t":"2026-09-29T13:30:00Z","v":1268,"vw":22.569174},{"c":22.6,"h":22.6,"l":22.48,"n":8,"o":22.48,"t":"2026-09-29T13:45:00Z","v":253,"vw":22.54},{"c":22.48,"h":22.48,"l":22.48,"n":2,"o":22.48,"t":"2026-09-29T14:00:00Z","v":122,"vw":22.48},{"c":22.39,"h":22.39,"l":22.39,"n":3,"o":22.39,"t":"2026-09-29T14:15:00Z","v":236,"vw":22.39},{"c":22.5,"h":22.5,"l":22.41,"n":15,"o":22.5,"t":"2026-09-29T14:30:00Z","v":1131,"vw":22.4905},{"c":22.4,"h":22.465,"l":22.365,"n":22,"o":22.375,"t":"2026-09-29T14:45:00Z","v":995,"vw":22.40701},{"c":22.44,"h":22.44,"l":22.37,"n":7,"o":22.37,"t":"2026-09-29T15:15:00Z","v":312,"vw":22.405},{"c":22.66,"h":22.71,"l":22.5,"n":120,"o":22.5,"t":"2026-09-29T15:30:00Z","v":7146,"vw":22.613432},{"c":22.57,"h":22.66,"l":22.57,"n":50,"o":22.66,"t":"2026-09-29T15:45:00Z","v":2218,"vw":22.631667},{"c":22.55,"h":22.6,"l":22.54,"n":33,"o":22.6,"t":"2026-09-29T16:00:00Z","v":2130,"vw":22.590586},{"c":22.545,"h":22.5475,"l":22.545,"n":14,"o":22.5475,"t":"2026-09-29T16:30:00Z","v":506,"vw":22.546259},{"c":22.54,"h":22.55,"l":22.53,"n":31,"o":22.54,"t":"2026-09-29T16:45:00Z","v":2973,"vw":22.541293},{"c":22.475,"h":22.49,"l":22.47,"n":39,"o":22.49,"t":"2026-09-29T17:00:00Z","v":2037,"vw":22.478913},{"c":22.41,"h":22.44,"l":22.41,"n":4,"o":22.44,"t":"2026-09-29T17:15:00Z","v":289,"vw":22.420638},{"c":22.475,"h":22.475,"l":22.475,"n":8,"o":22.475,"t":"2026-09-29T17:30:00Z","v":117,"vw":22.475},{"c":22.47,"h":22.55,"l":22.465,"n":71,"o":22.4825,"t":"2026-09-29T17:45:00Z","v":3811,"vw":22.52037},{"c":22.54,"h":22.58,"l":22.47,"n":66,"o":22.47,"t":"2026-09-29T18:00:00Z","v":2125,"vw":22.525},{"c":22.52,"h":22.58,"l":22.52,"n":18,"o":22.56,"t":"2026-09-29T18:15:00Z","v":722,"vw":22.556},{"c":22.625,"h":22.625,"l":22.54,"n":71,"o":22.55,"t":"2026-09-29T18:30:00Z","v":3184,"vw":22.593608},{"c":22.57,"h":22.61,"l":22.56,"n":77,"o":22.6,"t":"2026-09-29T18:45:00Z","v":4109,"vw":22.592999},{"c":22.58,"h":22.58,"l":22.565,"n":17,"o":22.57,"t":"2026-09-29T19:00:00Z","v":774,"vw":22.571667},{"c":22.6925,"h":22.695,"l":22.605,"n":222,"o":22.62,"t":"2026-09-29T19:15:00Z","v":12711,"vw":22.631492},{"c":22.78,"h":22.82,"l":22.68,"n":103,"o":22.69,"t":"2026-09-29T19:30:00Z","v":6341,"vw":22.743175},{"c":22.78,"h":22.82,"l":22.72,"n":464,"o":22.77,"t":"2026-09-29T19:45:00Z","v":17418,"vw":22.764123},{"c":22.76,"h":22.76,"l":22.76,"n":18,"o":22.76,"t":"2026-09-29T20:00:00Z","v":18022,"vw":22.76},{"c":22.54,"h":23.07,"l":22.54,"n":51,"o":22.8,"t":"2026-09-30T13:30:00Z","v":2485,"vw":22.69925},{"c":22.52,"h":22.61,"l":22.52,"n":4,"o":22.54,"t":"2026-09-30T13:45:00Z","v":459,"vw":22.552531},{"c":22.29,"h":22.5,"l":22.29,"n":38,"o":22.5,"t":"2026-09-30T14:00:00Z","v":1279,"vw":22.408929},{"c":22.11,"h":22.475,"l":22.11,"n":46,"o":22.475,"t":"2026-09-30T14:15:00Z","v":2087,"vw":22.303576},{"c":22.25,"h":22.25,"l":22.11,"n":5,"o":22.11,"t":"2026-09-30T14:30:00Z","v":209,"vw":22.18},{"c":22.2817,"h":22.34,"l":22.25,"n":39,"o":22.25,"t":"2026-09-30T14:45:00Z","v":1848,"vw":22.312993},{"c":22.25,"h":22.33,"l":22.19,"n":125,"o":22.26,"t":"2026-09-30T15:00:00Z","v":6588,"vw":22.285483},{"c":22.26,"h":22.28,"l":22.14,"n":93,"o":22.21,"t":"2026-09-30T15:15:00Z","v":4383,"vw":22.202027},{"c":22.16,"h":22.31,"l":22.16,"n":110,"o":22.28,"t":"2026-09-30T15:30:00Z","v":5378,"vw":22.217282},{"c":22.07,"h":22.15,"l":22.07,"n":35,"o":22.15,"t":"2026-09-30T15:45:00Z","v":1145,"vw":22.111844},{"c":22.08,"h":22.09,"l":22.05,"n":16,"o":22.085,"t":"2026-09-30T16:00:00Z","v":833,"vw":22.069375},{"c":22.17,"h":22.18,"l":22.075,"n":122,"o":22.075,"t":"2026-09-30T16:15:00Z","v":5819,"vw":22.145041},{"c":22.21,"h":22.225,"l":22.15,"n":125,"o":22.21,"t":"2026-09-30T16:30:00Z","v":6318,"vw":22.180942},{"c":22.2,"h":22.215,"l":22.17,"n":177,"o":22.215,"t":"2026-09-30T16:45:00Z","v":5957,"vw":22.181154},{"c":22.15,"h":22.23,"l":22.15,"n":116,"o":22.23,"t":"2026-09-30T17:00:00Z","v":5389,"vw":22.161398},{"c":22.17,"h":22.19,"l":22.145,"n":88,"o":22.145,"t":"2026-09-30T17:15:00Z","v":2365,"vw":22.173636},{"c":22.21,"h":22.21,"l":22.19,"n":25,"o":22.19,"t":"2026-09-30T17:30:00Z","v":574,"vw":22.2},{"c":22.23,"h":22.24,"l":22.18,"n":107,"o":22.18,"t":"2026-09-30T17:45:00Z","v":4316,"vw":22.20544},{"c":22.28,"h":22.28,"l":22.26,"n":31,"o":22.26,"t":"2026-09-30T18:00:00Z","v":1126,"vw":22.270454},{"c":22.3,"h":22.33,"l":22.3,"n":124,"o":22.31,"t":"2026-09-30T18:15:00Z","v":3139,"vw":22.310955},{"c":22.315,"h":22.315,"l":22.27,"n":73,"o":22.3,"t":"2026-09-30T18:30:00Z","v":3191,"vw":22.29521},{"c":22.26,"h":22.325,"l":22.26,"n":57,"o":22.325,"t":"2026-09-30T18:45:00Z","v":1785,"vw":22.307047},{"c":22.27,"h":22.3,"l":22.22,"n":49,"o":22.29,"t":"2026-09-30T19:00:00Z","v":1389,"vw":22.26875},{"c":22.28,"h":22.28,"l":22.25,"n":51,"o":22.25,"t":"2026-09-30T19:15:00Z","v":1425,"vw":22.27125},{"c":22.24,"h":22.29,"l":22.23,"n":137,"o":22.27,"t":"2026-09-30T19:30:00Z","v":3752,"vw":22.265524},{"c":22.305,"h":22.345,"l":22.21,"n":719,"o":22.22,"t":"2026-09-30T19:45:00Z","v":26333,"vw":22.285484},{"c":22.27,"h":22.27,"l":22.27,"n":17,"o":22.27,"t":"2026-09-30T20:00:00Z","v":25926,"vw":22.27},{"c":22.61,"h":22.67,"l":22.35,"n":100,"o":22.35,"t":"2026-10-01T13:30:00Z","v":7303,"vw":22.377473},{"c":22.35,"h":22.61,"l":22.19,"n":112,"o":22.61,"t":"2026-10-01T13:45:00Z","v":12914,"vw":22.344626},{"c":22.38,"h":22.38,"l":22.07,"n":103,"o":22.35,"t":"2026-10-01T14:00:00Z","v":4286,"vw":22.242312},{"c":22.35,"h":22.35,"l":22.35,"n":7,"o":22.35,"t":"2026-10-01T14:15:00Z","v":145,"vw":22.35},{"c":22.42,"h":22.42,"l":22.35,"n":20,"o":22.42,"t":"2026-10-01T14:30:00Z","v":984,"vw":22.393553},{"c":22.08,"h":22.35,"l":22.08,"n":314,"o":22.35,"t":"2026-10-01T14:45:00Z","v":16820,"vw":22.224963},{"c":22.105,"h":22.14,"l":22.05,"n":146,"o":22.07,"t":"2026-10-01T15:00:00Z","v":8989,"vw":22.066281},{"c":22.08,"h":22.15,"l":22.08,"n":26,"o":22.14,"t":"2026-10-01T15:15:00Z","v":588,"vw":22.1275},{"c":22.13,"h":22.13,"l":21.995,"n":255,"o":22.07,"t":"2026-10-01T15:30:00Z","v":14992,"vw":22.045466},{"c":22.05,"h":22.07,"l":22.015,"n":32,"o":22.03,"t":"2026-10-01T15:45:00Z","v":1264,"vw":22.045625},{"c":22.055,"h":22.1,"l":22.04,"n":52,"o":22.08,"t":"2026-10-01T16:00:00Z","v":1988,"vw":22.072273},{"c":22.07,"h":22.07,"l":22,"n":54,"o":22,"t":"2026-10-01T16:15:00Z","v":1997,"vw":22.041667},{"c":21.93,"h":22.12,"l":21.89,"n":205,"o":22.09,"t":"2026-10-01T16:30:00Z","v":13043,"vw":22.012031},{"c":21.9,"h":21.93,"l":21.9,"n":19,"o":21.9,"t":"2026-10-01T16:45:00Z","v":623,"vw":21.908155},{"c":21.95,"h":21.96,"l":21.94,"n":34,"o":21.94,"t":"2026-10-01T17:00:00Z","v":963,"vw":21.948},{"c":21.89,"h":22,"l":21.89,"n":51,"o":21.945,"t":"2026-10-01T17:15:00Z","v":1919,"vw":21.936},{"c":21.8,"h":21.925,"l":21.8,"n":95,"o":21.925,"t":"2026-10-01T17:45:00Z","v":3891,"vw":21.872398},{"c":21.76,"h":21.79,"l":21.5222,"n":151,"o":21.72,"t":"2026-10-01T18:15:00Z","v":12992,"vw":21.723582},{"c":21.915,"h":21.96,"l":21.8,"n":101,"o":21.8,"t":"2026-10-01T18:30:00Z","v":7321,"vw":21.898011},{"c":21.845,"h":21.895,"l":21.78,"n":62,"o":21.88,"t":"2026-10-01T18:45:00Z","v":3645,"vw":21.795978},{"c":21.965,"h":22.01,"l":21.9,"n":134,"o":21.9,"t":"2026-10-01T19:00:00Z","v":14094,"vw":21.992108},{"c":21.96,"h":22.03,"l":21.96,"n":68,"o":22,"t":"2026-10-01T19:15:00Z","v":2595,"vw":22.001264},{"c":21.77,"h":21.95,"l":21.76,"n":140,"o":21.95,"t":"2026-10-01T19:30:00Z","v":5222,"vw":21.863998},{"c":21.675,"h":21.8,"l":21.645,"n":424,"o":21.76,"t":"2026-10-01T19:45:00Z","v":16861,"vw":21.735461},{"c":21.69,"h":21.69,"l":21.69,"n":14,"o":21.69,"t":"2026-10-01T20:00:00Z","v":19236,"vw":21.69},{"c":21.52,"h":21.88,"l":21.52,"n":81,"o":21.88,"t":"2026-10-02T13:30:00Z","v":4780,"vw":21.660499},{"c":21.895,"h":21.895,"l":21.49,"n":23,"o":21.49,"t":"2026-10-02T13:45:00Z","v":1620,"vw":21.623091},{"c":22,"h":22.02,"l":21.72,"n":80,"o":21.75,"t":"2026-10-02T14:00:00Z","v":14903,"vw":21.902714},{"c":22.0675,"h":22.0675,"l":22.0675,"n":3,"o":22.0675,"t":"2026-10-02T14:15:00Z","v":115,"vw":22.0675},{"c":22.21,"h":22.21,"l":22.12,"n":32,"o":22.12,"t":"2026-10-02T14:30:00Z","v":868,"vw":22.166272},{"c":22.2,"h":22.21,"l":22.16,"n":56,"o":22.17,"t":"2026-10-02T14:45:00Z","v":2323,"vw":22.183614},{"c":21.94,"h":22.18,"l":21.83,"n":194,"o":22.17,"t":"2026-10-02T15:00:00Z","v":13651,"vw":21.911818},{"c":21.99,"h":22.01,"l":21.94,"n":62,"o":21.94,"t":"2026-10-02T15:15:00Z","v":1913,"vw":21.983519},{"c":21.895,"h":22.04,"l":21.895,"n":104,"o":22.02,"t":"2026-10-02T15:30:00Z","v":3193,"vw":21.981739},{"c":21.94,"h":21.95,"l":21.9275,"n":54,"o":21.935,"t":"2026-10-02T15:45:00Z","v":4208,"vw":21.937648},{"c":21.94,"h":21.97,"l":21.94,"n":35,"o":21.96,"t":"2026-10-02T16:00:00Z","v":828,"vw":21.959},{"c":22.01,"h":22.02,"l":21.95,"n":72,"o":21.95,"t":"2026-10-02T16:15:00Z","v":2254,"vw":21.987046},{"c":22.08,"h":22.08,"l":22.05,"n":21,"o":22.05,"t":"2026-10-02T16:30:00Z","v":500,"vw":22.06},{"c":22.16,"h":22.21,"l":22.13,"n":53,"o":22.13,"t":"2026-10-02T16:45:00Z","v":2628,"vw":22.178661},{"c":22.17,"h":22.22,"l":22.17,"n":46,"o":22.205,"t":"2026-10-02T17:00:00Z","v":1829,"vw":22.205},{"c":22.2434,"h":22.3,"l":22.16,"n":78,"o":22.16,"t":"2026-10-02T17:15:00Z","v":5484,"vw":22.258071},{"c":22.33,"h":22.33,"l":22.29,"n":37,"o":22.3,"t":"2026-10-02T17:30:00Z","v":1234,"vw":22.299286},{"c":22.31,"h":22.31,"l":22.31,"n":28,"o":22.31,"t":"2026-10-02T17:45:00Z","v":290,"vw":22.31},{"c":22.275,"h":22.275,"l":22.2675,"n":6,"o":22.2675,"t":"2026-10-02T18:00:00Z","v":231,"vw":22.27125},{"c":22.17,"h":22.29,"l":22.17,"n":108,"o":22.29,"t":"2026-10-02T18:15:00Z","v":3495,"vw":22.218029},{"c":22.12,"h":22.2,"l":22.12,"n":58,"o":22.2,"t":"2026-10-02T18:30:00Z","v":1588,"vw":22.171391},{"c":22.12,"h":22.12,"l":22.12,"n":7,"o":22.12,"t":"2026-10-02T18:45:00Z","v":301,"vw":22.12},{"c":22.23,"h":22.31,"l":22.1,"n":249,"o":22.1,"t":"2026-10-02T19:00:00Z","v":17738,"vw":22.171643},{"c":22.23,"h":22.24,"l":22.2,"n":55,"o":22.22,"t":"2026-10-02T19:15:00Z","v":1517,"vw":22.228613},{"c":22.15,"h":22.23,"l":22.14,"n":147,"o":22.22,"t":"2026-10-02T19:30:00Z","v":3594,"vw":22.179468},{"c":22.18,"h":22.199,"l":22.13,"n":556,"o":22.19,"t":"2026-10-02T19:45:00Z","v":23957,"vw":22.16338},{"c":22.16,"h":22.16,"l":22.16,"n":9,"o":22.16,"t":"2026-10-02T20:00:00Z","v":19667,"vw":22.16},{"c":22.04,"h":22.04,"l":22.04,"n":6,"o":22.04,"t":"2026-10-05T13:30:00Z","v":610,"vw":22.04},{"c":22.29,"h":22.59,"l":22.065,"n":59,"o":22.19,"t":"2026-10-05T13:45:00Z","v":7742,"vw":22.233776},{"c":22.475,"h":22.56,"l":22.475,"n":43,"o":22.54,"t":"2026-10-05T14:00:00Z","v":2469,"vw":22.489706},{"c":22.45,"h":22.515,"l":22.39,"n":47,"o":22.515,"t":"2026-10-05T14:15:00Z","v":2440,"vw":22.45219},{"c":22.45,"h":22.45,"l":22.3,"n":38,"o":22.45,"t":"2026-10-05T14:30:00Z","v":939,"vw":22.392},{"c":22.3,"h":22.42,"l":22.25,"n":43,"o":22.35,"t":"2026-10-05T14:45:00Z","v":2173,"vw":22.323077},{"c":22.4,"h":22.4,"l":22.295,"n":225,"o":22.315,"t":"2026-10-05T15:00:00Z","v":22313,"vw":22.318999},{"c":22.3528,"h":22.46,"l":22.3528,"n":76,"o":22.43,"t":"2026-10-05T15:15:00Z","v":3532,"vw":22.405411},{"c":22.38,"h":22.41,"l":22.38,"n":28,"o":22.41,"t":"2026-10-05T15:30:00Z","v":993,"vw":22.392192},{"c":22.38,"h":22.405,"l":22.38,"n":102,"o":22.4,"t":"2026-10-05T15:45:00Z","v":5221,"vw":22.402451},{"c":22.485,"h":22.485,"l":22.41,"n":99,"o":22.41,"t":"2026-10-05T16:00:00Z","v":2885,"vw":22.447645},{"c":22.4,"h":22.46,"l":22.4,"n":63,"o":22.46,"t":"2026-10-05T16:15:00Z","v":2727,"vw":22.431655},{"c":22.44,"h":22.45,"l":22.43,"n":26,"o":22.43,"t":"2026-10-05T16:30:00Z","v":3916,"vw":22.433158},{"c":22.42,"h":22.44,"l":22.37,"n":124,"o":22.44,"t":"2026-10-05T16:45:00Z","v":8590,"vw":22.392789},{"c":22.385,"h":22.4,"l":22.33,"n":95,"o":22.4,"t":"2026-10-05T17:00:00Z","v":4896,"vw":22.362473},{"c":22.35,"h":22.4,"l":22.35,"n":59,"o":22.4,"t":"2026-10-05T17:15:00Z","v":775,"vw":22.375},{"c":22.43,"h":22.58,"l":22.365,"n":231,"o":22.365,"t":"2026-10-05T17:30:00Z","v":29481,"vw":22.401518},{"c":22.46,"h":22.55,"l":22.375,"n":189,"o":22.4,"t":"2026-10-05T17:45:00Z","v":14300,"vw":22.430436},{"c":22.39,"h":22.475,"l":22.36,"n":199,"o":22.475,"t":"2026-10-05T18:00:00Z","v":33803,"vw":22.384043},{"c":22.52,"h":22.52,"l":22.35,"n":169,"o":22.4,"t":"2026-10-05T18:15:00Z","v":7868,"vw":22.444593},{"c":22.6,"h":22.605,"l":22.51,"n":227,"o":22.52,"t":"2026-10-05T18:30:00Z","v":9858,"vw":22.581196},{"c":22.53,"h":22.55,"l":22.47,"n":98,"o":22.54,"t":"2026-10-05T18:45:00Z","v":5538,"vw":22.521469},{"c":22.565,"h":22.58,"l":22.47,"n":266,"o":22.535,"t":"2026-10-05T19:00:00Z","v":14950,"vw":22.535275},{"c":22.545,"h":22.6,"l":22.545,"n":132,"o":22.565,"t":"2026-10-05T19:15:00Z","v":5382,"vw":22.57751},{"c":22.58,"h":22.58,"l":22.54,"n":286,"o":22.545,"t":"2026-10-05T19:30:00Z","v":14982,"vw":22.555297},{"c":22.93,"h":22.93,"l":22.56,"n":982,"o":22.56,"t":"2026-10-05T19:45:00Z","v":53252,"vw":22.791183},{"c":22.89,"h":22.89,"l":22.89,"n":11,"o":22.89,"t":"2026-10-05T20:00:00Z","v":29977,"vw":22.89},{"c":22.79,"h":23.1,"l":22.79,"n":85,"o":23.1,"t":"2026-10-06T13:30:00Z","v":4787,"vw":22.935788},{"c":22.88,"h":22.88,"l":22.78,"n":89,"o":22.79,"t":"2026-10-06T13:45:00Z","v":17792,"vw":22.794677},{"c":22.73,"h":22.905,"l":22.65,"n":293,"o":22.87,"t":"2026-10-06T14:00:00Z","v":12066,"vw":22.815754},{"c":22.43,"h":22.75,"l":22.385,"n":172,"o":22.65,"t":"2026-10-06T14:15:00Z","v":10138,"vw":22.553668},{"c":22.65,"h":22.71,"l":22.57,"n":29,"o":22.57,"t":"2026-10-06T14:30:00Z","v":1744,"vw":22.658759},{"c":22.67,"h":22.6725,"l":22.66,"n":44,"o":22.66,"t":"2026-10-06T14:45:00Z","v":2586,"vw":22.661184},{"c":22.7,"h":22.79,"l":22.57,"n":186,"o":22.665,"t":"2026-10-06T15:00:00Z","v":15658,"vw":22.683985},{"c":22.845,"h":22.95,"l":22.78,"n":145,"o":22.79,"t":"2026-10-06T15:15:00Z","v":10159,"vw":22.834441},{"c":22.92,"h":22.93,"l":22.85,"n":22,"o":22.85,"t":"2026-10-06T15:30:00Z","v":1590,"vw":22.861029},{"c":22.87,"h":22.87,"l":22.825,"n":8,"o":22.825,"t":"2026-10-06T15:45:00Z","v":588,"vw":22.834},{"c":22.885,"h":22.95,"l":22.87,"n":83,"o":22.89,"t":"2026-10-06T16:00:00Z","v":3546,"vw":22.893045},{"c":23.01,"h":23.01,"l":22.89,"n":180,"o":22.89,"t":"2026-10-06T16:15:00Z","v":10375,"vw":22.929065},{"c":22.97,"h":23.04,"l":22.955,"n":48,"o":23.04,"t":"2026-10-06T16:30:00Z","v":1982,"vw":22.979262},{"c":22.985,"h":23.05,"l":22.93,"n":64,"o":22.94,"t":"2026-10-06T16:45:00Z","v":7573,"vw":22.976501},{"c":22.89,"h":22.94,"l":22.85,"n":40,"o":22.94,"t":"2026-10-06T17:00:00Z","v":1884,"vw":22.895106},{"c":22.88,"h":22.88,"l":22.88,"n":30,"o":22.88,"t":"2026-10-06T17:15:00Z","v":1232,"vw":22.88},{"c":22.89,"h":22.89,"l":22.79,"n":123,"o":22.82,"t":"2026-10-06T17:30:00Z","v":8373,"vw":22.823452},{"c":22.83,"h":22.85,"l":22.83,"n":38,"o":22.85,"t":"2026-10-06T17:45:00Z","v":2029,"vw":22.847849},{"c":22.705,"h":22.845,"l":22.705,"n":119,"o":22.845,"t":"2026-10-06T18:00:00Z","v":6837,"vw":22.780089},{"c":22.735,"h":22.79,"l":22.67,"n":57,"o":22.78,"t":"2026-10-06T18:15:00Z","v":7118,"vw":22.684271},{"c":22.74,"h":22.78,"l":22.7,"n":63,"o":22.78,"t":"2026-10-06T18:30:00Z","v":1979,"vw":22.72125},{"c":22.7,"h":22.77,"l":22.7,"n":104,"o":22.76,"t":"2026-10-06T18:45:00Z","v":5356,"vw":22.732547},{"c":22.725,"h":22.75,"l":22.695,"n":136,"o":22.7,"t":"2026-10-06T19:00:00Z","v":6313,"vw":22.709747},{"c":22.67,"h":22.725,"l":22.6375,"n":147,"o":22.725,"t":"2026-10-06T19:15:00Z","v":7754,"vw":22.678664},{"c":22.695,"h":22.71,"l":22.62,"n":359,"o":22.67,"t":"2026-10-06T19:30:00Z","v":24710,"vw":22.682947},{"c":22.73,"h":22.7374,"l":22.64,"n":604,"o":22.69,"t":"2026-10-06T19:45:00Z","v":33795,"vw":22.698491},{"c":22.71,"h":22.71,"l":22.71,"n":12,"o":22.71,"t":"2026-10-06T20:00:00Z","v":17476,"vw":22.71},{"c":22.52,"h":22.57,"l":22.5,"n":52,"o":22.57,"t":"2026-10-07T13:30:00Z","v":5520,"vw":22.508794},{"c":22.565,"h":22.835,"l":22.56,"n":74,"o":22.835,"t":"2026-10-07T13:45:00Z","v":3162,"vw":22.692923},{"c":22.475,"h":22.78,"l":22.42,"n":72,"o":22.42,"t":"2026-10-07T14:00:00Z","v":4111,"vw":22.503415},{"c":22.755,"h":22.755,"l":22.44,"n":12,"o":22.44,"t":"2026-10-07T14:15:00Z","v":1021,"vw":22.503},{"c":22.68,"h":22.75,"l":22.45,"n":70,"o":22.5,"t":"2026-10-07T14:30:00Z","v":6497,"vw":22.535607},{"c":22.845,"h":22.845,"l":22.73,"n":123,"o":22.73,"t":"2026-10-07T14:45:00Z","v":5547,"vw":22.796834},{"c":22.79,"h":22.79,"l":22.75,"n":29,"o":22.76,"t":"2026-10-07T15:00:00Z","v":1225,"vw":22.765833},{"c":22.81,"h":22.81,"l":22.73,"n":77,"o":22.79,"t":"2026-10-07T15:15:00Z","v":2922,"vw":22.76446},{"c":22.91,"h":22.91,"l":22.82,"n":31,"o":22.82,"t":"2026-10-07T15:30:00Z","v":489,"vw":22.867143},{"c":22.79,"h":22.91,"l":22.71,"n":65,"o":22.91,"t":"2026-10-07T15:45:00Z","v":4492,"vw":22.758955},{"c":22.71,"h":22.77,"l":22.71,"n":12,"o":22.77,"t":"2026-10-07T16:00:00Z","v":414,"vw":22.74},{"c":22.79,"h":22.79,"l":22.74,"n":40,"o":22.74,"t":"2026-10-07T16:15:00Z","v":986,"vw":22.747205},{"c":22.805,"h":22.82,"l":22.75,"n":65,"o":22.75,"t":"2026-10-07T16:30:00Z","v":1793,"vw":22.795301},{"c":22.795,"h":22.7975,"l":22.75,"n":24,"o":22.79,"t":"2026-10-07T16:45:00Z","v":1218,"vw":22.786071},{"c":22.765,"h":22.87,"l":22.76,"n":170,"o":22.83,"t":"2026-10-07T17:00:00Z","v":12714,"vw":22.797004},{"c":22.79,"h":22.865,"l":22.79,"n":17,"o":22.795,"t":"2026-10-07T17:15:00Z","v":644,"vw":22.820793},{"c":22.835,"h":22.835,"l":22.72,"n":79,"o":22.785,"t":"2026-10-07T17:30:00Z","v":3278,"vw":22.761737},{"c":22.8,"h":22.875,"l":22.8,"n":20,"o":22.84,"t":"2026-10-07T17:45:00Z","v":1004,"vw":22.84},{"c":22.785,"h":22.855,"l":22.785,"n":22,"o":22.8,"t":"2026-10-07T18:00:00Z","v":716,"vw":22.804},{"c":22.77,"h":22.785,"l":22.7525,"n":34,"o":22.785,"t":"2026-10-07T18:15:00Z","v":2831,"vw":22.780971},{"c":22.705,"h":22.785,"l":22.705,"n":120,"o":22.785,"t":"2026-10-07T18:30:00Z","v":7218,"vw":22.737591},{"c":22.75,"h":22.76,"l":22.705,"n":143,"o":22.705,"t":"2026-10-07T18:45:00Z","v":8934,"vw":22.740997},{"c":22.7,"h":22.78,"l":22.7,"n":171,"o":22.75,"t":"2026-10-07T19:00:00Z","v":6410,"vw":22.733481},{"c":22.625,"h":22.725,"l":22.6,"n":127,"o":22.725,"t":"2026-10-07T19:15:00Z","v":6251,"vw":22.654646},{"c":22.56,"h":22.61,"l":22.535,"n":250,"o":22.6,"t":"2026-10-07T19:30:00Z","v":16547,"vw":22.557064},{"c":22.51,"h":22.61,"l":22.44,"n":821,"o":22.585,"t":"2026-10-07T19:45:00Z","v":42256,"vw":22.509989},{"c":22.48,"h":22.48,"l":22.48,"n":18,"o":22.48,"t":"2026-10-07T20:00:00Z","v":16856,"vw":22.48},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-10-07T21:15:00Z","v":235,"vw":22.26},{"c":22.34,"h":22.34,"l":22.34,"n":8,"o":22.34,"t":"2026-10-08T13:30:00Z","v":543,"vw":22.34},{"c":21.95,"h":22.22,"l":21.95,"n":128,"o":22.21,"t":"2026-10-08T13:45:00Z","v":6318,"vw":22.11708},{"c":21.9225,"h":21.925,"l":21.9225,"n":9,"o":21.925,"t":"2026-10-08T14:00:00Z","v":1122,"vw":21.924731},{"c":21.84,"h":21.99,"l":21.84,"n":67,"o":21.99,"t":"2026-10-08T14:15:00Z","v":3146,"vw":21.930246},{"c":21.85,"h":21.89,"l":21.785,"n":85,"o":21.84,"t":"2026-10-08T14:30:00Z","v":5558,"vw":21.828245},{"c":21.73,"h":21.92,"l":21.7,"n":263,"o":21.83,"t":"2026-10-08T14:45:00Z","v":23972,"vw":21.790868},{"c":21.88,"h":21.88,"l":21.73,"n":38,"o":21.73,"t":"2026-10-08T15:00:00Z","v":1225,"vw":21.822},{"c":21.77,"h":21.85,"l":21.77,"n":107,"o":21.82,"t":"2026-10-08T15:15:00Z","v":5168,"vw":21.808119},{"c":21.73,"h":21.82,"l":21.73,"n":145,"o":21.75,"t":"2026-10-08T15:30:00Z","v":8400,"vw":21.766426},{"c":21.695,"h":21.79,"l":21.66,"n":93,"o":21.79,"t":"2026-10-08T15:45:00Z","v":5013,"vw":21.756676},{"c":21.695,"h":21.695,"l":21.63,"n":7,"o":21.63,"t":"2026-10-08T16:00:00Z","v":371,"vw":21.673333},{"c":21.72,"h":21.795,"l":21.69,"n":156,"o":21.74,"t":"2026-10-08T16:15:00Z","v":12466,"vw":21.757447},{"c":21.84,"h":21.84,"l":21.82,"n":12,"o":21.82,"t":"2026-10-08T16:30:00Z","v":340,"vw":21.83},{"c":21.9,"h":21.96,"l":21.78,"n":166,"o":21.81,"t":"2026-10-08T16:45:00Z","v":7158,"vw":21.844254},{"c":22.02,"h":22.025,"l":21.9,"n":101,"o":21.965,"t":"2026-10-08T17:00:00Z","v":4533,"vw":21.98371},{"c":21.8,"h":21.98,"l":21.8,"n":165,"o":21.98,"t":"2026-10-08T17:15:00Z","v":10091,"vw":21.87125},{"c":21.98,"h":22.015,"l":21.8,"n":129,"o":21.8,"t":"2026-10-08T17:30:00Z","v":7289,"vw":21.868948},{"c":21.85,"h":21.965,"l":21.85,"n":98,"o":21.95,"t":"2026-10-08T17:45:00Z","v":4069,"vw":21.913566},{"c":21.91,"h":21.91,"l":21.86,"n":80,"o":21.86,"t":"2026-10-08T18:00:00Z","v":3113,"vw":21.889745},{"c":21.88,"h":21.93,"l":21.86,"n":93,"o":21.895,"t":"2026-10-08T18:15:00Z","v":3836,"vw":21.894},{"c":21.875,"h":21.905,"l":21.85,"n":157,"o":21.88,"t":"2026-10-08T18:30:00Z","v":6334,"vw":21.882483},{"c":21.85,"h":21.875,"l":21.845,"n":65,"o":21.845,"t":"2026-10-08T18:45:00Z","v":2167,"vw":21.855469},{"c":22.01,"h":22.01,"l":21.89,"n":203,"o":21.89,"t":"2026-10-08T19:00:00Z","v":8232,"vw":21.941818},{"c":21.91,"h":22,"l":21.9,"n":302,"o":22,"t":"2026-10-08T19:15:00Z","v":14899,"vw":21.955039},{"c":21.925,"h":21.925,"l":21.87,"n":258,"o":21.9,"t":"2026-10-08T19:30:00Z","v":11306,"vw":21.898714},{"c":21.78,"h":21.95,"l":21.75,"n":713,"o":21.925,"t":"2026-10-08T19:45:00Z","v":27945,"vw":21.823759},{"c":21.76,"h":21.76,"l":21.76,"n":12,"o":21.76,"t":"2026-10-08T20:00:00Z","v":68035,"vw":21.76},{"c":21.76,"h":21.76,"l":21.76,"n":1,"o":21.76,"t":"2026-10-09T10:00:00Z","v":100,"vw":21.76},{"c":21.55,"h":21.75,"l":21.53,"n":147,"o":21.7,"t":"2026-10-09T13:30:00Z","v":4847,"vw":21.681662},{"c":22.1682,"h":22.1682,"l":21.6976,"n":9,"o":21.6976,"t":"2026-10-09T13:45:00Z","v":339,"vw":21.950507},{"c":21.88,"h":22.04,"l":21.88,"n":87,"o":22,"t":"2026-10-09T14:15:00Z","v":3146,"vw":21.945789},{"c":21.8,"h":21.96,"l":21.8,"n":38,"o":21.89,"t":"2026-10-09T14:30:00Z","v":1248,"vw":21.8625},{"c":21.68,"h":21.81,"l":21.67,"n":72,"o":21.79,"t":"2026-10-09T14:45:00Z","v":2755,"vw":21.740097},{"c":21.595,"h":21.61,"l":21.595,"n":40,"o":21.61,"t":"2026-10-09T15:00:00Z","v":868,"vw":21.605},{"c":21.67,"h":21.69,"l":21.4373,"n":161,"o":21.48,"t":"2026-10-09T15:15:00Z","v":9337,"vw":21.590343},{"c":21.575,"h":21.65,"l":21.57,"n":76,"o":21.64,"t":"2026-10-09T15:30:00Z","v":3528,"vw":21.619099},{"c":21.55,"h":21.625,"l":21.55,"n":74,"o":21.625,"t":"2026-10-09T15:45:00Z","v":4259,"vw":21.577048},{"c":21.4,"h":21.55,"l":21.4,"n":86,"o":21.55,"t":"2026-10-09T16:00:00Z","v":7430,"vw":21.510362},{"c":21.365,"h":21.44,"l":21.365,"n":41,"o":21.44,"t":"2026-10-09T16:15:00Z","v":1723,"vw":21.38343},{"c":21.41,"h":21.5,"l":21.41,"n":15,"o":21.47,"t":"2026-10-09T16:30:00Z","v":815,"vw":21.461852},{"c":21.34,"h":21.4,"l":21.34,"n":72,"o":21.39,"t":"2026-10-09T16:45:00Z","v":3633,"vw":21.385526},{"c":21.35,"h":21.355,"l":21.3,"n":62,"o":21.355,"t":"2026-10-09T17:15:00Z","v":3221,"vw":21.311275},{"c":21.37,"h":21.37,"l":21.315,"n":55,"o":21.33,"t":"2026-10-09T17:30:00Z","v":2537,"vw":21.334363},{"c":21.365,"h":21.45,"l":21.33,"n":209,"o":21.35,"t":"2026-10-09T17:45:00Z","v":8015,"vw":21.401095},{"c":21.33,"h":21.33,"l":21.26,"n":64,"o":21.33,"t":"2026-10-09T18:00:00Z","v":1961,"vw":21.29093},{"c":21.33,"h":21.33,"l":21.33,"n":9,"o":21.33,"t":"2026-10-09T18:15:00Z","v":242,"vw":21.33},{"c":21.43,"h":21.45,"l":21.37,"n":149,"o":21.38,"t":"2026-10-09T18:30:00Z","v":5404,"vw":21.415413},{"c":21.505,"h":21.505,"l":21.43,"n":70,"o":21.43,"t":"2026-10-09T18:45:00Z","v":1957,"vw":21.467459},{"c":21.56,"h":21.57,"l":21.53,"n":69,"o":21.57,"t":"2026-10-09T19:00:00Z","v":2462,"vw":21.554341},{"c":21.57,"h":21.58,"l":21.54,"n":94,"o":21.56,"t":"2026-10-09T19:15:00Z","v":3043,"vw":21.555158},{"c":21.56,"h":21.59,"l":21.53,"n":163,"o":21.55,"t":"2026-10-09T19:30:00Z","v":6559,"vw":21.553641},{"c":21.63,"h":21.69,"l":21.575,"n":716,"o":21.59,"t":"2026-10-09T19:45:00Z","v":28661,"vw":21.626819},{"c":21.65,"h":21.65,"l":21.65,"n":20,"o":21.65,"t":"2026-10-09T20:00:00Z","v":14376,"vw":21.65},{"c":21.86,"h":21.86,"l":21.6,"n":10,"o":21.6,"t":"2026-10-12T13:30:00Z","v":483,"vw":21.698925},{"c":21.745,"h":21.745,"l":21.71,"n":48,"o":21.71,"t":"2026-10-12T13:45:00Z","v":687,"vw":21.728333},{"c":21.97,"h":21.97,"l":21.81,"n":79,"o":21.93,"t":"2026-10-12T14:00:00Z","v":3444,"vw":21.908668},{"c":21.855,"h":21.985,"l":21.79,"n":81,"o":21.985,"t":"2026-10-12T14:15:00Z","v":4082,"vw":21.846633},{"c":21.73,"h":21.8475,"l":21.73,"n":36,"o":21.76,"t":"2026-10-12T14:30:00Z","v":1219,"vw":21.750937},{"c":21.73,"h":21.8,"l":21.71,"n":126,"o":21.78,"t":"2026-10-12T14:45:00Z","v":2951,"vw":21.766994},{"c":21.765,"h":21.765,"l":21.67,"n":69,"o":21.7,"t":"2026-10-12T15:00:00Z","v":2240,"vw":21.699367},{"c":21.69,"h":21.71,"l":21.69,"n":25,"o":21.71,"t":"2026-10-12T15:15:00Z","v":1194,"vw":21.7},{"c":21.725,"h":21.725,"l":21.69,"n":22,"o":21.69,"t":"2026-10-12T15:30:00Z","v":1310,"vw":21.700625},{"c":21.77,"h":21.78,"l":21.7,"n":40,"o":21.7,"t":"2026-10-12T15:45:00Z","v":1366,"vw":21.760417},{"c":21.84,"h":21.84,"l":21.79,"n":47,"o":21.81,"t":"2026-10-12T16:00:00Z","v":1843,"vw":21.81},{"c":21.82,"h":21.86,"l":21.815,"n":71,"o":21.86,"t":"2026-10-12T16:15:00Z","v":2102,"vw":21.828333},{"c":21.86,"h":21.86,"l":21.82,"n":22,"o":21.82,"t":"2026-10-12T16:30:00Z","v":604,"vw":21.844691},{"c":21.86,"h":21.86,"l":21.82,"n":28,"o":21.82,"t":"2026-10-12T16:45:00Z","v":939,"vw":21.83},{"c":22.01,"h":22.01,"l":21.9,"n":147,"o":21.9,"t":"2026-10-12T17:15:00Z","v":4169,"vw":21.973779},{"c":22.08,"h":22.08,"l":22.01,"n":57,"o":22.02,"t":"2026-10-12T17:30:00Z","v":1794,"vw":22.034167},{"c":22.05,"h":22.075,"l":22.05,"n":32,"o":22.06,"t":"2026-10-12T17:45:00Z","v":861,"vw":22.064333},{"c":22,"h":22.07,"l":21.95,"n":161,"o":22.07,"t":"2026-10-12T18:00:00Z","v":8327,"vw":21.987696},{"c":22.055,"h":22.09,"l":22.03,"n":58,"o":22.05,"t":"2026-10-12T18:15:00Z","v":2010,"vw":22.06142},{"c":22.07,"h":22.07,"l":22.03,"n":42,"o":22.03,"t":"2026-10-12T18:30:00Z","v":1198,"vw":22.06},{"c":22.05,"h":22.07,"l":21.97,"n":108,"o":22.02,"t":"2026-10-12T18:45:00Z","v":6533,"vw":22.014405},{"c":22.065,"h":22.11,"l":22,"n":219,"o":22.09,"t":"2026-10-12T19:00:00Z","v":16401,"vw":22.051847},{"c":22.23,"h":22.23,"l":22.08,"n":170,"o":22.09,"t":"2026-10-12T19:15:00Z","v":8004,"vw":22.16684},{"c":22.27,"h":22.305,"l":22.21,"n":338,"o":22.225,"t":"2026-10-12T19:30:00Z","v":15787,"vw":22.249064},{"c":22.14,"h":22.27,"l":22.01,"n":1138,"o":22.265,"t":"2026-10-12T19:45:00Z","v":62608,"vw":22.140029},{"c":22.08,"h":22.08,"l":22.08,"n":22,"o":22.08,"t":"2026-10-12T20:00:00Z","v":13983,"vw":22.08},{"c":22.255,"h":22.255,"l":22.105,"n":6,"o":22.23,"t":"2026-10-13T13:30:00Z","v":565,"vw":22.202894},{"c":21.9,"h":22.31,"l":21.88,"n":76,"o":22.09,"t":"2026-10-13T13:45:00Z","v":2551,"vw":22.010909},{"c":21.894,"h":21.894,"l":21.86,"n":36,"o":21.86,"t":"2026-10-13T14:00:00Z","v":1720,"vw":21.864216},{"c":21.82,"h":21.93,"l":21.68,"n":84,"o":21.86,"t":"2026-10-13T14:15:00Z","v":3775,"vw":21.870648},{"c":21.75,"h":21.755,"l":21.75,"n":15,"o":21.755,"t":"2026-10-13T14:30:00Z","v":472,"vw":21.7525},{"c":21.91,"h":22,"l":21.82,"n":120,"o":21.82,"t":"2026-10-13T14:45:00Z","v":5561,"vw":21.931479},{"c":21.96,"h":21.97,"l":21.9,"n":109,"o":21.94,"t":"2026-10-13T15:15:00Z","v":3947,"vw":21.936119},{"c":21.96,"h":21.985,"l":21.93,"n":48,"o":21.93,"t":"2026-10-13T15:30:00Z","v":1983,"vw":21.949788},{"c":22.01,"h":22.01,"l":21.92,"n":99,"o":21.94,"t":"2026-10-13T15:45:00Z","v":4104,"vw":21.942619},{"c":21.95,"h":22,"l":21.95,"n":18,"o":22,"t":"2026-10-13T16:00:00Z","v":1149,"vw":21.96625},{"c":21.91,"h":21.97,"l":21.9,"n":158,"o":21.97,"t":"2026-10-13T16:15:00Z","v":4401,"vw":21.928785},{"c":21.95,"h":21.95,"l":21.85,"n":89,"o":21.895,"t":"2026-10-13T16:30:00Z","v":3937,"vw":21.888653},{"c":22,"h":22.045,"l":21.99,"n":95,"o":22.005,"t":"2026-10-13T16:45:00Z","v":4903,"vw":22.021685},{"c":21.94,"h":22.02,"l":21.94,"n":55,"o":22.01,"t":"2026-10-13T17:00:00Z","v":2030,"vw":21.998},{"c":22.06,"h":22.07,"l":21.98,"n":128,"o":21.99,"t":"2026-10-13T17:30:00Z","v":7841,"vw":22.040519},{"c":22.03,"h":22.04,"l":21.98,"n":67,"o":22.04,"t":"2026-10-13T17:45:00Z","v":3227,"vw":22.025629},{"c":22.21,"h":22.23,"l":22.04,"n":167,"o":22.04,"t":"2026-10-13T18:00:00Z","v":13480,"vw":22.153931},{"c":22.2,"h":22.2,"l":22.05,"n":76,"o":22.145,"t":"2026-10-13T18:15:00Z","v":5152,"vw":22.117234},{"c":22.17,"h":22.22,"l":22.155,"n":112,"o":22.18,"t":"2026-10-13T18:30:00Z","v":4189,"vw":22.183285},{"c":22.23,"h":22.23,"l":22.14,"n":140,"o":22.15,"t":"2026-10-13T18:45:00Z","v":7487,"vw":22.18206},{"c":22.125,"h":22.21,"l":22.125,"n":112,"o":22.2,"t":"2026-10-13T19:00:00Z","v":8010,"vw":22.169467},{"c":22.15,"h":22.17,"l":22.055,"n":166,"o":22.085,"t":"2026-10-13T19:15:00Z","v":15336,"vw":22.109881},{"c":22.155,"h":22.24,"l":22.14,"n":272,"o":22.16,"t":"2026-10-13T19:30:00Z","v":15234,"vw":22.185483},{"c":21.93,"h":22.15,"l":21.92,"n":823,"o":22.15,"t":"2026-10-13T19:45:00Z","v":41823,"vw":22.001105},{"c":21.93,"h":21.93,"l":21.93,"n":9,"o":21.93,"t":"2026-10-13T20:00:00Z","v":19735,"vw":21.93},{"c":21.9,"h":22.01,"l":21.785,"n":71,"o":21.86,"t":"2026-10-14T13:30:00Z","v":2938,"vw":21.876929},{"c":21.825,"h":21.88,"l":21.8,"n":21,"o":21.81,"t":"2026-10-14T13:45:00Z","v":1097,"vw":21.823125},{"c":21.9,"h":22.01,"l":21.8,"n":58,"o":21.8,"t":"2026-10-14T14:00:00Z","v":3378,"vw":21.919749},{"c":21.94,"h":21.94,"l":21.88,"n":32,"o":21.88,"t":"2026-10-14T14:15:00Z","v":1329,"vw":21.890556},{"c":21.885,"h":21.93,"l":21.88,"n":68,"o":21.93,"t":"2026-10-14T14:45:00Z","v":1997,"vw":21.893996},{"c":21.92,"h":21.92,"l":21.885,"n":24,"o":21.885,"t":"2026-10-14T15:00:00Z","v":611,"vw":21.900114},{"c":21.9,"h":21.9,"l":21.88,"n":26,"o":21.88,"t":"2026-10-14T15:15:00Z","v":657,"vw":21.893333},{"c":21.94,"h":21.96,"l":21.87,"n":85,"o":21.89,"t":"2026-10-14T15:30:00Z","v":3672,"vw":21.92573},{"c":21.84,"h":21.94,"l":21.84,"n":83,"o":21.94,"t":"2026-10-14T15:45:00Z","v":1982,"vw":21.899192},{"c":21.81,"h":21.855,"l":21.8,"n":46,"o":21.85,"t":"2026-10-14T16:00:00Z","v":1725,"vw":21.838621},{"c":21.815,"h":21.815,"l":21.75,"n":90,"o":21.81,"t":"2026-10-14T16:15:00Z","v":3226,"vw":21.801227},{"c":21.85,"h":21.85,"l":21.77,"n":71,"o":21.78,"t":"2026-10-14T16:30:00Z","v":3507,"vw":21.809775},{"c":21.82,"h":21.86,"l":21.81,"n":64,"o":21.86,"t":"2026-10-14T16:45:00Z","v":2484,"vw":21.842522},{"c":21.89,"h":22.01,"l":21.79,"n":250,"o":21.85,"t":"2026-10-14T17:00:00Z","v":13837,"vw":21.867333},{"c":21.98,"h":21.98,"l":21.925,"n":64,"o":21.925,"t":"2026-10-14T17:15:00Z","v":1664,"vw":21.96345},{"c":21.995,"h":22.04,"l":21.98,"n":104,"o":21.98,"t":"2026-10-14T17:30:00Z","v":6717,"vw":22.014464},{"c":21.945,"h":21.95,"l":21.9,"n":66,"o":21.95,"t":"2026-10-14T17:45:00Z","v":2242,"vw":21.941667},{"c":22,"h":22.03,"l":21.955,"n":110,"o":21.955,"t":"2026-10-14T18:00:00Z","v":4127,"vw":21.993111},{"c":22.02,"h":22.04,"l":22,"n":207,"o":22.03,"t":"2026-10-14T18:15:00Z","v":16907,"vw":22.016304},{"c":22.04,"h":22.055,"l":21.99,"n":108,"o":22.02,"t":"2026-10-14T18:30:00Z","v":4907,"vw":22.028393},{"c":22.115,"h":22.12,"l":22.07,"n":165,"o":22.07,"t":"2026-10-14T18:45:00Z","v":9697,"vw":22.10913},{"c":22.15,"h":22.17,"l":22.115,"n":121,"o":22.115,"t":"2026-10-14T19:00:00Z","v":4787,"vw":22.150385},{"c":22.13,"h":22.16,"l":22.12,"n":79,"o":22.12,"t":"2026-10-14T19:15:00Z","v":2950,"vw":22.135},{"c":22.08,"h":22.15,"l":22.06,"n":318,"o":22.13,"t":"2026-10-14T19:30:00Z","v":21854,"vw":22.097628},{"c":22.24,"h":22.245,"l":22.085,"n":831,"o":22.085,"t":"2026-10-14T19:45:00Z","v":37500,"vw":22.183954},{"c":21.76,"h":22.25,"l":21.76,"n":103,"o":22.25,"t":"2026-10-14T20:00:00Z","v":26572,"vw":22.219721},{"c":21.76,"h":21.76,"l":21.76,"n":15,"o":21.76,"t":"2026-10-14T20:30:00Z","v":728,"vw":21.76},{"c":21.76,"h":21.76,"l":21.74,"n":30,"o":21.76,"t":"2026-10-14T21:15:00Z","v":1845,"vw":21.756031},{"c":21.74,"h":21.74,"l":21.72,"n":8,"o":21.72,"t":"2026-10-14T21:30:00Z","v":507,"vw":21.733333},{"c":21.76,"h":21.76,"l":21.73,"n":8,"o":21.74,"t":"2026-10-14T22:00:00Z","v":441,"vw":21.7475},{"c":22.705,"h":22.705,"l":22.3,"n":23,"o":22.3,"t":"2026-10-15T13:30:00Z","v":3555,"vw":22.353983},{"c":22.865,"h":23.07,"l":22.465,"n":108,"o":22.485,"t":"2026-10-15T13:45:00Z","v":9577,"vw":22.619378},{"c":22.98,"h":23.045,"l":22.88,"n":91,"o":23.045,"t":"2026-10-15T14:00:00Z","v":4800,"vw":22.937068},{"c":22.895,"h":22.99,"l":22.83,"n":80,"o":22.99,"t":"2026-10-15T14:15:00Z","v":5463,"vw":22.898529},{"c":22.84,"h":22.88,"l":22.77,"n":28,"o":22.88,"t":"2026-10-15T14:30:00Z","v":572,"vw":22.83625},{"c":23.02,"h":23.07,"l":22.8,"n":156,"o":22.8,"t":"2026-10-15T14:45:00Z","v":7094,"vw":22.968202},{"c":23.05,"h":23.13,"l":23.03,"n":98,"o":23.03,"t":"2026-10-15T15:00:00Z","v":8267,"vw":23.080918},{"c":22.86,"h":23.02,"l":22.86,"n":78,"o":23.02,"t":"2026-10-15T15:15:00Z","v":2161,"vw":22.960741},{"c":22.91,"h":22.95,"l":22.88,"n":78,"o":22.9,"t":"2026-10-15T15:30:00Z","v":2997,"vw":22.912095},{"c":22.98,"h":23.03,"l":22.94,"n":113,"o":22.94,"t":"2026-10-15T15:45:00Z","v":4253,"vw":22.96268},{"c":22.965,"h":23.005,"l":22.94,"n":46,"o":23.005,"t":"2026-10-15T16:00:00Z","v":2357,"vw":22.973157},{"c":23.01,"h":23.04,"l":22.97,"n":87,"o":22.97,"t":"2026-10-15T16:15:00Z","v":5651,"vw":23.004798},{"c":23,"h":23.07,"l":22.99,"n":86,"o":23.025,"t":"2026-10-15T16:30:00Z","v":3880,"vw":23.034717},{"c":22.965,"h":22.99,"l":22.945,"n":72,"o":22.98,"t":"2026-10-15T16:45:00Z","v":1985,"vw":22.9675},{"c":22.82,"h":22.97,"l":22.8,"n":89,"o":22.97,"t":"2026-10-15T17:00:00Z","v":4483,"vw":22.914458},{"c":22.8,"h":22.88,"l":22.7,"n":66,"o":22.82,"t":"2026-10-15T17:15:00Z","v":3921,"vw":22.816562},{"c":22.683,"h":22.776,"l":22.683,"n":79,"o":22.7,"t":"2026-10-15T17:30:00Z","v":3432,"vw":22.750169},{"c":22.735,"h":22.745,"l":22.69,"n":91,"o":22.6925,"t":"2026-10-15T17:45:00Z","v":4708,"vw":22.733125},{"c":22.7,"h":22.75,"l":22.68,"n":127,"o":22.75,"t":"2026-10-15T18:00:00Z","v":4610,"vw":22.726545},{"c":22.73,"h":22.75,"l":22.685,"n":82,"o":22.7,"t":"2026-10-15T18:15:00Z","v":4560,"vw":22.716331},{"c":22.72,"h":22.725,"l":22.67,"n":116,"o":22.725,"t":"2026-10-15T18:30:00Z","v":7467,"vw":22.693148},{"c":22.67,"h":22.715,"l":22.67,"n":153,"o":22.715,"t":"2026-10-15T18:45:00Z","v":2640,"vw":22.6875},{"c":22.71,"h":22.73,"l":22.68,"n":123,"o":22.69,"t":"2026-10-15T19:00:00Z","v":4520,"vw":22.702614},{"c":22.605,"h":22.74,"l":22.6,"n":221,"o":22.74,"t":"2026-10-15T19:15:00Z","v":10814,"vw":22.692478},{"c":22.64,"h":22.695,"l":22.59,"n":346,"o":22.61,"t":"2026-10-15T19:30:00Z","v":12348,"vw":22.644726},{"c":22.56,"h":22.67,"l":22.54,"n":991,"o":22.67,"t":"2026-10-15T19:45:00Z","v":44957,"vw":22.58514},{"c":22.57,"h":22.57,"l":22.57,"n":8,"o":22.57,"t":"2026-10-15T20:00:00Z","v":21015,"vw":22.57},{"c":22.72,"h":22.72,"l":22.72,"n":3,"o":22.72,"t":"2026-10-16T13:30:00Z","v":2304,"vw":22.72},{"c":22.68,"h":22.68,"l":22.35,"n":49,"o":22.56,"t":"2026-10-16T13:45:00Z","v":5984,"vw":22.509262},{"c":22.55,"h":22.58,"l":22.46,"n":58,"o":22.46,"t":"2026-10-16T14:00:00Z","v":2070,"vw":22.554725},{"c":22.47,"h":22.49,"l":22.46,"n":46,"o":22.47,"t":"2026-10-16T14:15:00Z","v":1805,"vw":22.477317},{"c":22.395,"h":22.405,"l":22.38,"n":43,"o":22.38,"t":"2026-10-16T14:30:00Z","v":2286,"vw":22.39897},{"c":22.42,"h":22.42,"l":22.335,"n":46,"o":22.36,"t":"2026-10-16T14:45:00Z","v":1519,"vw":22.36617},{"c":22.44,"h":22.51,"l":22.42,"n":54,"o":22.42,"t":"2026-10-16T15:00:00Z","v":2550,"vw":22.472355},{"c":22.335,"h":22.4775,"l":22.335,"n":64,"o":22.4775,"t":"2026-10-16T15:15:00Z","v":5706,"vw":22.353492},{"c":22.345,"h":22.35,"l":22.32,"n":32,"o":22.325,"t":"2026-10-16T15:30:00Z","v":1100,"vw":22.333514},{"c":22.39,"h":22.39,"l":22.38,"n":9,"o":22.38,"t":"2026-10-16T15:45:00Z","v":332,"vw":22.385},{"c":22.2,"h":22.34,"l":22.2,"n":100,"o":22.34,"t":"2026-10-16T16:00:00Z","v":3433,"vw":22.276842},{"c":22.15,"h":22.24,"l":22.13,"n":94,"o":22.14,"t":"2026-10-16T16:15:00Z","v":3777,"vw":22.18504},{"c":22.11,"h":22.215,"l":22.11,"n":55,"o":22.215,"t":"2026-10-16T16:30:00Z","v":2852,"vw":22.161667},{"c":22.235,"h":22.235,"l":22.12,"n":23,"o":22.12,"t":"2026-10-16T16:45:00Z","v":644,"vw":22.18188},{"c":22.19,"h":22.225,"l":22.18,"n":81,"o":22.22,"t":"2026-10-16T17:00:00Z","v":12873,"vw":22.196121},{"c":22.055,"h":22.11,"l":22.01,"n":52,"o":22.11,"t":"2026-10-16T17:15:00Z","v":1612,"vw":22.080833},{"c":22.085,"h":22.085,"l":22.06,"n":10,"o":22.06,"t":"2026-10-16T17:30:00Z","v":400,"vw":22.076667},{"c":22,"h":22.04,"l":22,"n":75,"o":22.02,"t":"2026-10-16T17:45:00Z","v":2697,"vw":22.023571},{"c":22.055,"h":22.055,"l":22.02,"n":87,"o":22.025,"t":"2026-10-16T18:00:00Z","v":3218,"vw":22.033602},{"c":22.045,"h":22.06,"l":22,"n":176,"o":22.02,"t":"2026-10-16T18:15:00Z","v":12705,"vw":22.019799},{"c":22.105,"h":22.15,"l":22.105,"n":36,"o":22.11,"t":"2026-10-16T18:30:00Z","v":2718,"vw":22.111903},{"c":22.11,"h":22.12,"l":22.07,"n":80,"o":22.105,"t":"2026-10-16T18:45:00Z","v":1770,"vw":22.108169},{"c":22.12,"h":22.12,"l":22.09,"n":75,"o":22.11,"t":"2026-10-16T19:00:00Z","v":2190,"vw":22.109085},{"c":22.025,"h":22.1,"l":22.025,"n":116,"o":22.09,"t":"2026-10-16T19:15:00Z","v":3949,"vw":22.056118},{"c":22.02,"h":22.05,"l":22.02,"n":134,"o":22.04,"t":"2026-10-16T19:30:00Z","v":7893,"vw":22.038489},{"c":21.965,"h":22.035,"l":21.905,"n":664,"o":22,"t":"2026-10-16T19:45:00Z","v":21411,"vw":21.98004},{"c":21.95,"h":21.95,"l":21.95,"n":14,"o":21.95,"t":"2026-10-16T20:00:00Z","v":21724,"vw":21.95},{"c":21.9,"h":21.9,"l":21.9,"n":5,"o":21.9,"t":"2026-10-19T13:30:00Z","v":267,"vw":21.9},{"c":21.9,"h":21.91,"l":21.9,"n":18,"o":21.91,"t":"2026-10-19T13:45:00Z","v":603,"vw":21.905034},{"c":22.16,"h":22.16,"l":21.99,"n":29,"o":22.1,"t":"2026-10-19T14:15:00Z","v":1380,"vw":22.08},{"c":22.17,"h":22.17,"l":22.15,"n":22,"o":22.15,"t":"2026-10-19T14:30:00Z","v":564,"vw":22.16},{"c":22.2,"h":22.26,"l":22.13,"n":118,"o":22.13,"t":"2026-10-19T14:45:00Z","v":10993,"vw":22.186298},{"c":22.27,"h":22.28,"l":22.175,"n":110,"o":22.26,"t":"2026-10-19T15:15:00Z","v":4569,"vw":22.219585},{"c":22.16,"h":22.26,"l":22.16,"n":120,"o":22.25,"t":"2026-10-19T15:30:00Z","v":6368,"vw":22.197881},{"c":22.12,"h":22.16,"l":22.12,"n":58,"o":22.16,"t":"2026-10-19T15:45:00Z","v":6092,"vw":22.125343},{"c":22.14,"h":22.2,"l":22.065,"n":103,"o":22.2,"t":"2026-10-19T16:00:00Z","v":5237,"vw":22.110403},{"c":22.1,"h":22.2,"l":22.1,"n":8,"o":22.2,"t":"2026-10-19T16:15:00Z","v":227,"vw":22.15},{"c":22.2,"h":22.2,"l":22.2,"n":4,"o":22.2,"t":"2026-10-19T16:30:00Z","v":160,"vw":22.2},{"c":22.13,"h":22.16,"l":22.13,"n":48,"o":22.13,"t":"2026-10-19T16:45:00Z","v":2630,"vw":22.143135},{"c":22.2,"h":22.2,"l":22.075,"n":135,"o":22.13,"t":"2026-10-19T17:00:00Z","v":14702,"vw":22.121221},{"c":22.15,"h":22.19,"l":22.14,"n":62,"o":22.1827,"t":"2026-10-19T17:15:00Z","v":2241,"vw":22.166921},{"c":22.005,"h":22.16,"l":22.005,"n":157,"o":22.16,"t":"2026-10-19T17:30:00Z","v":9660,"vw":22.082931},{"c":21.995,"h":22.08,"l":21.995,"n":31,"o":22.035,"t":"2026-10-19T17:45:00Z","v":2044,"vw":22.034},{"c":22.01,"h":22.07,"l":22,"n":231,"o":22.05,"t":"2026-10-19T18:00:00Z","v":12343,"vw":22.030896},{"c":22.045,"h":22.07,"l":22.02,"n":251,"o":22.035,"t":"2026-10-19T18:15:00Z","v":8378,"vw":22.042321},{"c":22.06,"h":22.1,"l":22.045,"n":124,"o":22.045,"t":"2026-10-19T18:30:00Z","v":5081,"vw":22.078198},{"c":22.06,"h":22.06,"l":22.03,"n":64,"o":22.04,"t":"2026-10-19T18:45:00Z","v":1419,"vw":22.039286},{"c":21.99,"h":22.055,"l":21.99,"n":109,"o":22.055,"t":"2026-10-19T19:00:00Z","v":3265,"vw":22.027347},{"c":22.025,"h":22.04,"l":21.99,"n":110,"o":21.99,"t":"2026-10-19T19:15:00Z","v":4332,"vw":22.020655},{"c":22.135,"h":22.135,"l":22.01,"n":269,"o":22.025,"t":"2026-10-19T19:30:00Z","v":10830,"vw":22.051332},{"c":22.02,"h":22.27,"l":22.02,"n":994,"o":22.135,"t":"2026-10-19T19:45:00Z","v":53153,"vw":22.112582},{"c":22.03,"h":22.03,"l":22.03,"n":13,"o":22.03,"t":"2026-10-19T20:00:00Z","v":30547,"vw":22.03},{"c":22.35,"h":22.35,"l":22.27,"n":9,"o":22.27,"t":"2026-10-20T13:30:00Z","v":1054,"vw":22.281858},{"c":22.47,"h":22.605,"l":22.47,"n":3,"o":22.605,"t":"2026-10-20T13:45:00Z","v":236,"vw":22.5375},{"c":22.45,"h":22.46,"l":22.45,"n":13,"o":22.46,"t":"2026-10-20T14:00:00Z","v":367,"vw":22.455},{"c":22.7,"h":22.7,"l":22.475,"n":52,"o":22.475,"t":"2026-10-20T14:15:00Z","v":1368,"vw":22.596667},{"c":22.88,"h":22.88,"l":22.77,"n":71,"o":22.77,"t":"2026-10-20T14:30:00Z","v":2994,"vw":22.81},{"c":23.01,"h":23.01,"l":22.895,"n":76,"o":22.9,"t":"2026-10-20T14:45:00Z","v":2673,"vw":22.909184},{"c":22.81,"h":22.93,"l":22.81,"n":119,"o":22.93,"t":"2026-10-20T15:00:00Z","v":3630,"vw":22.833555},{"c":22.85,"h":22.85,"l":22.81,"n":22,"o":22.82,"t":"2026-10-20T15:30:00Z","v":1557,"vw":22.8225},{"c":22.75,"h":22.76,"l":22.73,"n":54,"o":22.75,"t":"2026-10-20T15:45:00Z","v":2075,"vw":22.748462},{"c":22.735,"h":22.775,"l":22.7,"n":60,"o":22.775,"t":"2026-10-20T16:00:00Z","v":3261,"vw":22.738794},{"c":22.65,"h":22.745,"l":22.65,"n":91,"o":22.745,"t":"2026-10-20T16:15:00Z","v":4560,"vw":22.675017},{"c":22.6,"h":22.6,"l":22.595,"n":7,"o":22.595,"t":"2026-10-20T16:45:00Z","v":252,"vw":22.5975},{"c":22.82,"h":22.8325,"l":22.65,"n":101,"o":22.65,"t":"2026-10-20T17:00:00Z","v":3204,"vw":22.75625},{"c":22.9,"h":22.9,"l":22.79,"n":119,"o":22.86,"t":"2026-10-20T17:15:00Z","v":5995,"vw":22.836766},{"c":22.88,"h":22.97,"l":22.85,"n":117,"o":22.96,"t":"2026-10-20T17:30:00Z","v":3832,"vw":22.925},{"c":22.83,"h":22.87,"l":22.83,"n":31,"o":22.85,"t":"2026-10-20T17:45:00Z","v":821,"vw":22.842},{"c":22.92,"h":22.93,"l":22.9,"n":66,"o":22.9,"t":"2026-10-20T18:00:00Z","v":1620,"vw":22.92},{"c":23.38,"h":23.405,"l":22.94,"n":392,"o":22.955,"t":"2026-10-20T18:15:00Z","v":20246,"vw":23.207172},{"c":23.28,"h":23.38,"l":23.19,"n":177,"o":23.355,"t":"2026-10-20T18:30:00Z","v":5734,"vw":23.282285},{"c":23.07,"h":23.225,"l":23.005,"n":281,"o":23.225,"t":"2026-10-20T18:45:00Z","v":13894,"vw":23.082363},{"c":23.17,"h":23.2,"l":23.03,"n":401,"o":23.0575,"t":"2026-10-20T19:00:00Z","v":26452,"vw":23.119356},{"c":23.32,"h":23.32,"l":23.0901,"n":261,"o":23.16,"t":"2026-10-20T19:15:00Z","v":19707,"vw":23.195459},{"c":23.45,"h":23.475,"l":23.27,"n":360,"o":23.35,"t":"2026-10-20T19:30:00Z","v":19871,"vw":23.363784},{"c":23.49,"h":23.54,"l":23.38,"n":1236,"o":23.45,"t":"2026-10-20T19:45:00Z","v":52126,"vw":23.47705},{"c":23.5,"h":23.5,"l":23.45,"n":20,"o":23.5,"t":"2026-10-20T20:00:00Z","v":26881,"vw":23.499677},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-21T11:30:00Z","v":602,"vw":23.6},{"c":23.72,"h":23.8,"l":23.36,"n":29,"o":23.36,"t":"2026-10-21T13:30:00Z","v":2040,"vw":23.479296},{"c":23.805,"h":23.82,"l":23.6,"n":91,"o":23.8,"t":"2026-10-21T13:45:00Z","v":113638,"vw":23.790666},{"c":23.77,"h":23.77,"l":23.44,"n":156,"o":23.67,"t":"2026-10-21T14:00:00Z","v":7905,"vw":23.566058},{"c":23.74,"h":23.74,"l":23.68,"n":29,"o":23.725,"t":"2026-10-21T14:15:00Z","v":1424,"vw":23.718701},{"c":23.68,"h":23.785,"l":23.68,"n":146,"o":23.73,"t":"2026-10-21T14:30:00Z","v":57451,"vw":23.748614},{"c":23.57,"h":23.74,"l":23.57,"n":72,"o":23.74,"t":"2026-10-21T14:45:00Z","v":2710,"vw":23.623011},{"c":23.59,"h":23.66,"l":23.48,"n":155,"o":23.49,"t":"2026-10-21T15:00:00Z","v":5407,"vw":23.567087},{"c":23.66,"h":23.66,"l":23.63,"n":18,"o":23.66,"t":"2026-10-21T15:15:00Z","v":459,"vw":23.65},{"c":23.61,"h":23.705,"l":23.56,"n":415,"o":23.66,"t":"2026-10-21T15:30:00Z","v":27347,"vw":23.620313},{"c":23.52,"h":23.68,"l":23.51,"n":291,"o":23.67,"t":"2026-10-21T15:45:00Z","v":19924,"vw":23.590076},{"c":23.6,"h":23.62,"l":23.54,"n":148,"o":23.57,"t":"2026-10-21T16:00:00Z","v":8990,"vw":23.59114},{"c":23.5,"h":23.58,"l":23.4,"n":506,"o":23.58,"t":"2026-10-21T16:15:00Z","v":82536,"vw":23.5098},{"c":23.5,"h":23.555,"l":23.49,"n":132,"o":23.49,"t":"2026-10-21T16:30:00Z","v":2684,"vw":23.514393},{"c":23.56,"h":23.57,"l":23.51,"n":45,"o":23.51,"t":"2026-10-21T16:45:00Z","v":2644,"vw":23.547357},{"c":23.56,"h":23.56,"l":23.56,"n":36,"o":23.56,"t":"2026-10-21T17:00:00Z","v":876,"vw":23.56},{"c":23.555,"h":23.555,"l":23.54,"n":46,"o":23.54,"t":"2026-10-21T17:15:00Z","v":744,"vw":23.548952},{"c":23.52,"h":23.53,"l":23.52,"n":43,"o":23.53,"t":"2026-10-21T17:30:00Z","v":1005,"vw":23.5225},{"c":23.53,"h":23.53,"l":23.52,"n":21,"o":23.52,"t":"2026-10-21T17:45:00Z","v":961,"vw":23.5275},{"c":23.56,"h":23.6,"l":23.56,"n":74,"o":23.58,"t":"2026-10-21T18:00:00Z","v":2587,"vw":23.578834},{"c":23.57,"h":23.57,"l":23.57,"n":7,"o":23.57,"t":"2026-10-21T18:15:00Z","v":120,"vw":23.57},{"c":23.57,"h":23.6,"l":23.57,"n":71,"o":23.6,"t":"2026-10-21T18:30:00Z","v":1407,"vw":23.58198},{"c":23.45,"h":23.54,"l":23.45,"n":109,"o":23.54,"t":"2026-10-21T18:45:00Z","v":4744,"vw":23.480268},{"c":23.48,"h":23.54,"l":23.45,"n":236,"o":23.465,"t":"2026-10-21T19:00:00Z","v":14775,"vw":23.48104},{"c":23.56,"h":23.56,"l":23.46,"n":268,"o":23.485,"t":"2026-10-21T19:15:00Z","v":10025,"vw":23.50693},{"c":23.501,"h":23.58,"l":23.49,"n":236,"o":23.55,"t":"2026-10-21T19:30:00Z","v":8707,"vw":23.533925},{"c":23.81,"h":23.85,"l":23.52,"n":1124,"o":23.52,"t":"2026-10-21T19:45:00Z","v":60373,"vw":23.747477},{"c":23.84,"h":23.84,"l":23.84,"n":21,"o":23.84,"t":"2026-10-21T20:00:00Z","v":37073,"vw":23.84},{"c":23.88,"h":24.375,"l":23.84,"n":145,"o":23.88,"t":"2026-10-22T13:30:00Z","v":11415,"vw":23.898202},{"c":24.05,"h":24.05,"l":23.975,"n":65,"o":23.975,"t":"2026-10-22T13:45:00Z","v":2528,"vw":24.035465},{"c":24.02,"h":24.05,"l":23.87,"n":145,"o":24.05,"t":"2026-10-22T14:00:00Z","v":7134,"vw":24.007507},{"c":24.18,"h":24.325,"l":23.99,"n":288,"o":23.99,"t":"2026-10-22T14:15:00Z","v":72948,"vw":24.054613},{"c":24.4,"h":24.4,"l":24.3,"n":39,"o":24.3,"t":"2026-10-22T14:30:00Z","v":2121,"vw":24.375481},{"c":24.46,"h":24.52,"l":24.35,"n":235,"o":24.415,"t":"2026-10-22T14:45:00Z","v":24779,"vw":24.420821},{"c":24.39,"h":24.54,"l":24.38,"n":369,"o":24.43,"t":"2026-10-22T15:00:00Z","v":31087,"vw":24.421793},{"c":24.735,"h":25.54,"l":24.44,"n":462,"o":24.44,"t":"2026-10-22T15:15:00Z","v":99562,"vw":24.934073},{"c":24.7,"h":24.725,"l":24.645,"n":69,"o":24.7,"t":"2026-10-22T15:30:00Z","v":3291,"vw":24.6868},{"c":24.79,"h":24.845,"l":24.67,"n":326,"o":24.67,"t":"2026-10-22T15:45:00Z","v":22674,"vw":24.792785},{"c":24.77,"h":24.86,"l":24.76,"n":184,"o":24.8,"t":"2026-10-22T16:00:00Z","v":9031,"vw":24.799283},{"c":24.77,"h":24.77,"l":24.645,"n":318,"o":24.74,"t":"2026-10-22T16:15:00Z","v":18478,"vw":24.688128},{"c":24.65,"h":24.785,"l":24.6,"n":257,"o":24.77,"t":"2026-10-22T16:30:00Z","v":13779,"vw":24.672079},{"c":24.715,"h":24.715,"l":24.605,"n":324,"o":24.605,"t":"2026-10-22T16:45:00Z","v":9808,"vw":24.663978},{"c":24.36,"h":24.695,"l":24.36,"n":320,"o":24.67,"t":"2026-10-22T17:00:00Z","v":17864,"vw":24.463829},{"c":24.36,"h":24.42,"l":24.2,"n":308,"o":24.395,"t":"2026-10-22T17:15:00Z","v":17073,"vw":24.2484},{"c":24.365,"h":24.41,"l":24.36,"n":34,"o":24.36,"t":"2026-10-22T17:30:00Z","v":1765,"vw":24.382341},{"c":24.45,"h":24.5,"l":24.3501,"n":87,"o":24.3501,"t":"2026-10-22T17:45:00Z","v":5548,"vw":24.444644},{"c":24.52,"h":24.525,"l":24.44,"n":51,"o":24.48,"t":"2026-10-22T18:00:00Z","v":2562,"vw":24.485074},{"c":24.57,"h":24.6,"l":24.52,"n":67,"o":24.52,"t":"2026-10-22T18:15:00Z","v":2732,"vw":24.548481}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.2947842185069968,"strike":29.537637958502454,"iv":0.540862281756019,"gamma":0.0573735992484126,"theta":-0.01408727969031229,"vega":0.014815928193623292,"rho":0.002614127308290059,"breakevenPct":21.418079678508143},{"delta":0.2,"premium":0.43239010334324,"strike":28.866389739789074,"iv":0.5350246661116375,"gamma":0.06586862894539298,"theta":-0.015701587428431772,"vega":0.016707063076223397,"rho":0.003474927372009392,"breakevenPct":19.24615320770172},{"delta":0.25,"premium":0.569995988179483,"strike":28.195141521075694,"iv":0.529187050467256,"gamma":0.07436365864237338,"theta":-0.017315895166551257,"vega":0.0185981979588235,"rho":0.004335727435728725,"breakevenPct":17.0742267368953},{"delta":0.3,"premium":0.7076018730157261,"strike":27.52389330236231,"iv":0.5233494348228744,"gamma":0.08285868833935375,"theta":-0.01893020290467074,"vega":0.020489332841423607,"rho":0.005196527499448057,"breakevenPct":14.902300266088881},{"delta":0.35,"premium":0.8452077578519692,"strike":26.85264508364893,"iv":0.517511819178493,"gamma":0.09135371803633414,"theta":-0.020544510642790226,"vega":0.02238046772402371,"rho":0.006057327563167391,"breakevenPct":12.73037379528246},{"delta":0.4,"premium":0.9828136426882124,"strike":26.18139686493555,"iv":0.5116742035341114,"gamma":0.09984874773331454,"theta":-0.02215881838090971,"vega":0.024271602606623817,"rho":0.006918127626886724,"breakevenPct":10.558447324476038},{"delta":0.45,"premium":1.1204195275244555,"strike":25.51014864622217,"iv":0.50583658788973,"gamma":0.10834377743029491,"theta":-0.023773126119029195,"vega":0.02616273748922392,"rho":0.007778927690606056,"breakevenPct":8.38652085366962},{"delta":0.5,"premium":1.316259640102828,"strike":24.87146529562982,"iv":0.5092097686375321,"gamma":0.11271259640102828,"theta":-0.025143958868894603,"vega":0.02737892030848329,"rho":0.008598607570974963,"breakevenPct":6.584147072578954},{"delta":0.55,"premium":1.6965081405312772,"strike":24.335904027420735,"iv":0.5417504712939161,"gamma":0.10401508140531276,"theta":-0.025743787489288777,"vega":0.026457754927163665,"rho":0.009288073537400856,"breakevenPct":5.952023475588175},{"delta":0.6,"premium":2.076756640959726,"strike":23.800342759211656,"iv":0.5742911739502998,"gamma":0.09531756640959727,"theta":-0.026343616109682947,"vega":0.025536589545844045,"rho":0.009977539503826745,"breakevenPct":5.319899878597396},{"delta":0.65,"premium":2.4570051413881746,"strike":23.26478149100257,"iv":0.6068318766066838,"gamma":0.08662005141388175,"theta":-0.02694344473007712,"vega":0.024615424164524422,"rho":0.010667005470252637,"breakevenPct":4.687776281606617},{"delta":0.7,"premium":2.8372536418166234,"strike":22.729220222793487,"iv":0.6393725792630677,"gamma":0.07792253641816625,"theta":-0.02754327335047129,"vega":0.023694258783204802,"rho":0.011356471436678527,"breakevenPct":4.055652684615838}],"put":[{"delta":0.3,"premium":0.8444309927360776,"strike":22.941888619854723,"iv":0.5616772397094432,"gamma":0.08621138014527845,"theta":-0.0215953995157385,"vega":0.02323680387409201,"rho":-0.006701217595799186,"breakevenPct":10.063257520884635},{"delta":0.35,"premium":1.0663841807909604,"strike":23.44632768361582,"iv":0.562222033898305,"gamma":0.09010564971751413,"theta":-0.022503389830508473,"vega":0.024306214689265537,"rho":-0.007865143525555479,"breakevenPct":8.91353885704168},{"delta":0.4,"premium":1.2883373688458435,"strike":23.950766747376917,"iv":0.562766828087167,"gamma":0.0939999192897498,"theta":-0.02341138014527845,"vega":0.025375625504439066,"rho":-0.009029069455311772,"breakevenPct":7.763820193198723},{"delta":0.45,"premium":1.5102905569007266,"strike":24.455205811138015,"iv":0.563311622276029,"gamma":0.09789418886198548,"theta":-0.024319370460048426,"vega":0.02644503631961259,"rho":-0.010192995385068064,"breakevenPct":6.614101529355766},{"delta":0.5,"premium":1.7322437449556096,"strike":24.959644874899112,"iv":0.563856416464891,"gamma":0.10178845843422114,"theta":-0.0252273607748184,"vega":0.027514447134786117,"rho":-0.011356921314824357,"breakevenPct":5.46438286551281},{"delta":0.55,"premium":2.2424916573971085,"strike":25.63959955506118,"iv":0.5673666295884315,"gamma":0.09587030033370411,"theta":-0.02366262513904338,"vega":0.02600100111234705,"rho":-0.01273673717633323,"breakevenPct":4.773675630182862},{"delta":0.6,"premium":2.777808676307007,"strike":26.334816462736374,"iv":0.5711347052280311,"gamma":0.08909888765294773,"theta":-0.021882869855394886,"vega":0.024262958843159068,"rho":-0.014135326075385805,"breakevenPct":4.122882432114916},{"delta":0.65,"premium":3.3131256952169075,"strike":27.03003337041157,"iv":0.5749027808676307,"gamma":0.08232747497219133,"theta":-0.020103114571746385,"vega":0.022524916573971078,"rho":-0.015533914974438384,"breakevenPct":3.472089234046968},{"delta":0.7,"premium":3.8484427141268065,"strike":27.72525027808676,"iv":0.5786708565072303,"gamma":0.07555606229143494,"theta":-0.01832335928809789,"vega":0.020786874304783095,"rho":-0.016932503873490958,"breakevenPct":2.8212960359790222},{"delta":0.75,"premium":4.383759733036706,"strike":28.420467185761957,"iv":0.5824389321468297,"gamma":0.06878464961067854,"theta":-0.01654360400444939,"vega":0.019048832035595105,"rho":-0.018331092772543536,"breakevenPct":2.170502837911075},{"delta":0.8,"premium":4.919076751946607,"strike":29.115684093437153,"iv":0.5862070077864293,"gamma":0.06201323692992214,"theta":-0.01476384872080089,"vega":0.01731078976640712,"rho":-0.01972968167159611,"breakevenPct":1.5197096398431276},{"delta":0.85,"premium":5.454393770856507,"strike":29.81090100111235,"iv":0.5899750834260289,"gamma":0.055241824249165745,"theta":-0.012984093437152393,"vega":0.015572747497219134,"rho":-0.02112827057064869,"breakevenPct":0.8689164417751813},{"delta":0.9,"premium":7.963319946452476,"strike":32.43641231593039,"iv":0.6710605087014725,"gamma":0.03873279785809907,"theta":-0.010014859437751005,"vega":0.011835207496653281,"rho":-0.02409172742397831,"breakevenPct":0.3944144506393531}]},"raw":{"call":[{"delta":0.15,"premium":0.2947842185069968,"strike":29.537637958502454,"iv":0.540862281756019,"gamma":0.0573735992484126,"theta":-0.01408727969031229,"vega":0.014815928193623292,"rho":0.002614127308290059,"breakevenPct":21.418079678508143},{"delta":0.2,"premium":0.43239010334324,"strike":28.866389739789074,"iv":0.5350246661116375,"gamma":0.06586862894539298,"theta":-0.015701587428431772,"vega":0.016707063076223397,"rho":0.003474927372009392,"breakevenPct":19.24615320770172},{"delta":0.25,"premium":0.569995988179483,"strike":28.195141521075694,"iv":0.529187050467256,"gamma":0.07436365864237338,"theta":-0.017315895166551257,"vega":0.0185981979588235,"rho":0.004335727435728725,"breakevenPct":17.0742267368953},{"delta":0.3,"premium":0.7076018730157261,"strike":27.52389330236231,"iv":0.5233494348228744,"gamma":0.08285868833935375,"theta":-0.01893020290467074,"vega":0.020489332841423607,"rho":0.005196527499448057,"breakevenPct":14.902300266088881},{"delta":0.35,"premium":0.8452077578519692,"strike":26.85264508364893,"iv":0.517511819178493,"gamma":0.09135371803633414,"theta":-0.020544510642790226,"vega":0.02238046772402371,"rho":0.006057327563167391,"breakevenPct":12.73037379528246},{"delta":0.4,"premium":0.9828136426882124,"strike":26.18139686493555,"iv":0.5116742035341114,"gamma":0.09984874773331454,"theta":-0.02215881838090971,"vega":0.024271602606623817,"rho":0.006918127626886724,"breakevenPct":10.558447324476038},{"delta":0.45,"premium":1.1204195275244555,"strike":25.51014864622217,"iv":0.50583658788973,"gamma":0.10834377743029491,"theta":-0.023773126119029195,"vega":0.02616273748922392,"rho":0.007778927690606056,"breakevenPct":8.38652085366962},{"delta":0.5,"premium":1.316259640102828,"strike":24.87146529562982,"iv":0.5092097686375321,"gamma":0.11271259640102828,"theta":-0.025143958868894603,"vega":0.02737892030848329,"rho":0.008598607570974963,"breakevenPct":6.584147072578954},{"delta":0.55,"premium":1.6965081405312772,"strike":24.335904027420735,"iv":0.5417504712939161,"gamma":0.10401508140531276,"theta":-0.025743787489288777,"vega":0.026457754927163665,"rho":0.009288073537400856,"breakevenPct":5.952023475588175},{"delta":0.6,"premium":2.076756640959726,"strike":23.800342759211656,"iv":0.5742911739502998,"gamma":0.09531756640959727,"theta":-0.026343616109682947,"vega":0.025536589545844045,"rho":0.009977539503826745,"breakevenPct":5.319899878597396},{"delta":0.65,"premium":2.4570051413881746,"strike":23.26478149100257,"iv":0.6068318766066838,"gamma":0.08662005141388175,"theta":-0.02694344473007712,"vega":0.024615424164524422,"rho":0.010667005470252637,"breakevenPct":4.687776281606617},{"delta":0.7,"premium":2.8372536418166234,"strike":22.729220222793487,"iv":0.6393725792630677,"gamma":0.07792253641816625,"theta":-0.02754327335047129,"vega":0.023694258783204802,"rho":0.011356471436678527,"breakevenPct":4.055652684615838}],"put":[{"delta":0.3,"premium":0.8444309927360776,"strike":22.941888619854723,"iv":0.5616772397094432,"gamma":0.08621138014527845,"theta":-0.0215953995157385,"vega":0.02323680387409201,"rho":-0.006701217595799186,"breakevenPct":10.063257520884635},{"delta":0.35,"premium":1.0663841807909604,"strike":23.44632768361582,"iv":0.562222033898305,"gamma":0.09010564971751413,"theta":-0.022503389830508473,"vega":0.024306214689265537,"rho":-0.007865143525555479,"breakevenPct":8.91353885704168},{"delta":0.4,"premium":1.2883373688458435,"strike":23.950766747376917,"iv":0.562766828087167,"gamma":0.0939999192897498,"theta":-0.02341138014527845,"vega":0.025375625504439066,"rho":-0.009029069455311772,"breakevenPct":7.763820193198723},{"delta":0.45,"premium":1.5102905569007266,"strike":24.455205811138015,"iv":0.563311622276029,"gamma":0.09789418886198548,"theta":-0.024319370460048426,"vega":0.02644503631961259,"rho":-0.010192995385068064,"breakevenPct":6.614101529355766},{"delta":0.5,"premium":1.7322437449556096,"strike":24.959644874899112,"iv":0.563856416464891,"gamma":0.10178845843422114,"theta":-0.0252273607748184,"vega":0.027514447134786117,"rho":-0.011356921314824357,"breakevenPct":5.46438286551281},{"delta":0.55,"premium":2.2424916573971085,"strike":25.63959955506118,"iv":0.5673666295884315,"gamma":0.09587030033370411,"theta":-0.02366262513904338,"vega":0.02600100111234705,"rho":-0.01273673717633323,"breakevenPct":4.773675630182862},{"delta":0.6,"premium":2.777808676307007,"strike":26.334816462736374,"iv":0.5711347052280311,"gamma":0.08909888765294773,"theta":-0.021882869855394886,"vega":0.024262958843159068,"rho":-0.014135326075385805,"breakevenPct":4.122882432114916},{"delta":0.65,"premium":3.3131256952169075,"strike":27.03003337041157,"iv":0.5749027808676307,"gamma":0.08232747497219133,"theta":-0.020103114571746385,"vega":0.022524916573971078,"rho":-0.015533914974438384,"breakevenPct":3.472089234046968},{"delta":0.7,"premium":3.8484427141268065,"strike":27.72525027808676,"iv":0.5786708565072303,"gamma":0.07555606229143494,"theta":-0.01832335928809789,"vega":0.020786874304783095,"rho":-0.016932503873490958,"breakevenPct":2.8212960359790222},{"delta":0.75,"premium":4.383759733036706,"strike":28.420467185761957,"iv":0.5824389321468297,"gamma":0.06878464961067854,"theta":-0.01654360400444939,"vega":0.019048832035595105,"rho":-0.018331092772543536,"breakevenPct":2.170502837911075},{"delta":0.8,"premium":4.919076751946607,"strike":29.115684093437153,"iv":0.5862070077864293,"gamma":0.06201323692992214,"theta":-0.01476384872080089,"vega":0.01731078976640712,"rho":-0.01972968167159611,"breakevenPct":1.5197096398431276},{"delta":0.85,"premium":5.454393770856507,"strike":29.81090100111235,"iv":0.5899750834260289,"gamma":0.055241824249165745,"theta":-0.012984093437152393,"vega":0.015572747497219134,"rho":-0.02112827057064869,"breakevenPct":0.8689164417751813},{"delta":0.9,"premium":7.963319946452476,"strike":32.43641231593039,"iv":0.6710605087014725,"gamma":0.03873279785809907,"theta":-0.010014859437751005,"vega":0.011835207496653281,"rho":-0.02409172742397831,"breakevenPct":0.3944144506393531}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}