{"symbol":"LWAY","url":"https://intraalpha.com/companies/LWAY","capturedAt":"2026-10-22T23:00:44.041Z","state":"ready","quote":{"symbol":"LWAY","last_price":22.92,"prev_close":22.18,"regular_close":22.92,"change":0.74,"change_pct":3.3363,"regular_change":0.74,"regular_change_pct":3.3363,"extended_change":0,"extended_change_pct":0,"bid":22,"ask":25.6,"bid_size":100,"ask_size":100,"volume":85012,"vwap":22.696619,"open":22.19,"high":23.02,"low":22.0703,"close":22.92,"trade_count":2274,"last_trade_at":"2026-10-22T20:00:06.448978199Z","last_quote_at":"2026-10-22T20:04:50.41212396Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:41.017554278-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LWAY","fetched_at":"2026-10-22T23:00:43.655660+00:00","name":"Lifeway Foods Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"Lifeway Foods, Inc. produces and markets probiotic-based products in the United States and internationally. The company is headquartered in Morton Grove, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":335068000,"ebitda":20002000,"pe_ratio":32.14,"peg_ratio":3.503,"book_value":5.6,"dividend_per_share":null,"dividend_yield":null,"eps":0.69,"revenue_ttm":242409000,"gross_profit_ttm":65882000,"profit_margin":0.0449,"operating_margin_ttm":0.009,"return_on_assets_ttm":0.0852,"return_on_equity_ttm":0.133,"quarterly_earnings_growth":-0.97,"quarterly_revenue_growth":0.241,"analyst_target_price":33,"analyst_number":0,"beta":0.467,"fifty_two_week_high":32.71,"fifty_two_week_low":17.31,"fifty_day_ma":23.82,"two_hundred_day_ma":24.55,"shares_outstanding":15106700,"forward_pe":29.94,"price_to_sales":1.382,"price_to_book":4.201,"ev_to_revenue":1.529,"ev_to_ebitda":18.47},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:43.655660+00:00"},"optionObservedAt":"2026-10-22T19:55:04.073Z","bars":[{"c":22.23,"h":22.65,"l":22.23,"n":7,"o":22.65,"t":"2026-10-15T13:30:00Z","v":772,"vw":22.342188},{"c":22.44,"h":22.44,"l":22.44,"n":3,"o":22.44,"t":"2026-10-15T13:35:00Z","v":102,"vw":22.44},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-15T13:45:00Z","v":100,"vw":22.4},{"c":22.505,"h":22.505,"l":22.505,"n":5,"o":22.505,"t":"2026-10-15T13:50:00Z","v":216,"vw":22.505},{"c":22.535,"h":22.535,"l":22.535,"n":19,"o":22.535,"t":"2026-10-15T13:55:00Z","v":879,"vw":22.535},{"c":22.74,"h":22.74,"l":22.74,"n":7,"o":22.74,"t":"2026-10-15T14:05:00Z","v":168,"vw":22.74},{"c":22.84,"h":22.87,"l":22.745,"n":208,"o":22.815,"t":"2026-10-15T14:10:00Z","v":10603,"vw":22.81715},{"c":22.88,"h":22.88,"l":22.88,"n":3,"o":22.88,"t":"2026-10-15T14:20:00Z","v":141,"vw":22.88},{"c":22.97,"h":22.97,"l":22.87,"n":94,"o":22.87,"t":"2026-10-15T14:25:00Z","v":5037,"vw":22.899189},{"c":22.99,"h":23,"l":22.95,"n":107,"o":22.97,"t":"2026-10-15T14:30:00Z","v":3252,"vw":22.98368},{"c":22.82,"h":22.95,"l":22.82,"n":67,"o":22.88,"t":"2026-10-15T14:40:00Z","v":3066,"vw":22.931184},{"c":22.78,"h":22.83,"l":22.78,"n":39,"o":22.83,"t":"2026-10-15T14:45:00Z","v":1100,"vw":22.817143},{"c":22.8,"h":22.805,"l":22.78,"n":46,"o":22.805,"t":"2026-10-15T14:50:00Z","v":1285,"vw":22.790866},{"c":22.79,"h":22.8,"l":22.75,"n":57,"o":22.76,"t":"2026-10-15T14:55:00Z","v":3615,"vw":22.77411},{"c":22.85,"h":22.85,"l":22.84,"n":81,"o":22.85,"t":"2026-10-15T15:05:00Z","v":1723,"vw":22.844918},{"c":22.78,"h":22.785,"l":22.76,"n":37,"o":22.785,"t":"2026-10-15T15:15:00Z","v":2860,"vw":22.782692},{"c":22.67,"h":22.67,"l":22.67,"n":11,"o":22.67,"t":"2026-10-15T15:35:00Z","v":422,"vw":22.67},{"c":22.695,"h":22.695,"l":22.695,"n":6,"o":22.695,"t":"2026-10-15T15:50:00Z","v":327,"vw":22.695},{"c":22.6201,"h":22.6201,"l":22.6,"n":46,"o":22.62,"t":"2026-10-15T15:55:00Z","v":1958,"vw":22.61755},{"c":22.48,"h":22.58,"l":22.48,"n":13,"o":22.565,"t":"2026-10-15T16:05:00Z","v":553,"vw":22.529465},{"c":22.5,"h":22.5,"l":22.5,"n":3,"o":22.5,"t":"2026-10-15T16:10:00Z","v":168,"vw":22.5},{"c":22.56,"h":22.565,"l":22.56,"n":9,"o":22.565,"t":"2026-10-15T16:25:00Z","v":1085,"vw":22.560536},{"c":22.56,"h":22.5936,"l":22.56,"n":8,"o":22.5936,"t":"2026-10-15T16:30:00Z","v":442,"vw":22.577472},{"c":22.5,"h":22.5,"l":22.5,"n":24,"o":22.5,"t":"2026-10-15T16:35:00Z","v":681,"vw":22.5},{"c":22.39,"h":22.39,"l":22.39,"n":9,"o":22.39,"t":"2026-10-15T16:45:00Z","v":136,"vw":22.39},{"c":22.38,"h":22.38,"l":22.38,"n":4,"o":22.38,"t":"2026-10-15T16:50:00Z","v":112,"vw":22.38},{"c":22.42,"h":22.42,"l":22.42,"n":3,"o":22.42,"t":"2026-10-15T17:10:00Z","v":189,"vw":22.42},{"c":22.36,"h":22.41,"l":22.36,"n":9,"o":22.365,"t":"2026-10-15T17:15:00Z","v":494,"vw":22.37505},{"c":22.355,"h":22.355,"l":22.355,"n":2,"o":22.355,"t":"2026-10-15T17:20:00Z","v":102,"vw":22.355},{"c":22.355,"h":22.355,"l":22.355,"n":7,"o":22.355,"t":"2026-10-15T17:30:00Z","v":438,"vw":22.355},{"c":22.32,"h":22.32,"l":22.32,"n":9,"o":22.32,"t":"2026-10-15T17:35:00Z","v":341,"vw":22.32},{"c":22.35,"h":22.38,"l":22.35,"n":15,"o":22.38,"t":"2026-10-15T17:40:00Z","v":907,"vw":22.354138},{"c":22.3,"h":22.3,"l":22.29,"n":39,"o":22.29,"t":"2026-10-15T17:45:00Z","v":1114,"vw":22.298},{"c":22.33,"h":22.33,"l":22.3,"n":36,"o":22.3,"t":"2026-10-15T17:50:00Z","v":1360,"vw":22.311976},{"c":22.295,"h":22.34,"l":22.295,"n":26,"o":22.34,"t":"2026-10-15T18:00:00Z","v":871,"vw":22.326667},{"c":22.27,"h":22.3,"l":22.27,"n":22,"o":22.3,"t":"2026-10-15T18:15:00Z","v":775,"vw":22.291443},{"c":22.24,"h":22.28,"l":22.24,"n":14,"o":22.28,"t":"2026-10-15T18:20:00Z","v":564,"vw":22.27},{"c":22.25,"h":22.28,"l":22.25,"n":11,"o":22.28,"t":"2026-10-15T18:25:00Z","v":535,"vw":22.2675},{"c":22.28,"h":22.28,"l":22.28,"n":2,"o":22.28,"t":"2026-10-15T18:30:00Z","v":170,"vw":22.28},{"c":22.26,"h":22.29,"l":22.24,"n":48,"o":22.28,"t":"2026-10-15T18:35:00Z","v":2457,"vw":22.271293},{"c":22.265,"h":22.265,"l":22.265,"n":1,"o":22.265,"t":"2026-10-15T18:45:00Z","v":193,"vw":22.265},{"c":22.2306,"h":22.265,"l":22.2306,"n":16,"o":22.24,"t":"2026-10-15T18:50:00Z","v":1230,"vw":22.236779},{"c":22.23,"h":22.265,"l":22.22,"n":12,"o":22.265,"t":"2026-10-15T18:55:00Z","v":437,"vw":22.236443},{"c":22.24,"h":22.24,"l":22.21,"n":21,"o":22.21,"t":"2026-10-15T19:00:00Z","v":953,"vw":22.234},{"c":22.24,"h":22.24,"l":22.24,"n":2,"o":22.24,"t":"2026-10-15T19:10:00Z","v":108,"vw":22.24},{"c":22.24,"h":22.24,"l":22.24,"n":3,"o":22.24,"t":"2026-10-15T19:15:00Z","v":254,"vw":22.24},{"c":22.26,"h":22.26,"l":22.245,"n":36,"o":22.245,"t":"2026-10-15T19:20:00Z","v":717,"vw":22.2525},{"c":22.105,"h":22.23,"l":22.105,"n":84,"o":22.23,"t":"2026-10-15T19:25:00Z","v":3307,"vw":22.178117},{"c":22.14,"h":22.14,"l":22.13,"n":25,"o":22.13,"t":"2026-10-15T19:30:00Z","v":590,"vw":22.136667},{"c":22.14,"h":22.15,"l":22.13,"n":33,"o":22.13,"t":"2026-10-15T19:35:00Z","v":1008,"vw":22.142},{"c":22.17,"h":22.17,"l":22.17,"n":13,"o":22.17,"t":"2026-10-15T19:40:00Z","v":236,"vw":22.17},{"c":22.18,"h":22.19,"l":22.16,"n":54,"o":22.18,"t":"2026-10-15T19:45:00Z","v":2143,"vw":22.173521},{"c":22.16,"h":22.175,"l":22.14,"n":125,"o":22.175,"t":"2026-10-15T19:50:00Z","v":4311,"vw":22.158516},{"c":22.21,"h":22.25,"l":22.155,"n":431,"o":22.18,"t":"2026-10-15T19:55:00Z","v":13617,"vw":22.226398},{"c":22.21,"h":22.21,"l":22.21,"n":18,"o":22.21,"t":"2026-10-15T20:00:00Z","v":14210,"vw":22.21},{"c":22.285,"h":22.41,"l":22.19,"n":38,"o":22.21,"t":"2026-10-16T13:30:00Z","v":4703,"vw":22.252093},{"c":22.4,"h":22.4,"l":22.4,"n":4,"o":22.4,"t":"2026-10-16T13:35:00Z","v":229,"vw":22.4},{"c":22.18,"h":22.18,"l":22.18,"n":2,"o":22.18,"t":"2026-10-16T13:40:00Z","v":115,"vw":22.18},{"c":22.17,"h":22.33,"l":22.17,"n":8,"o":22.33,"t":"2026-10-16T13:45:00Z","v":253,"vw":22.25},{"c":22.39,"h":22.53,"l":22.215,"n":28,"o":22.32,"t":"2026-10-16T13:50:00Z","v":1653,"vw":22.368766},{"c":22.36,"h":22.475,"l":22.36,"n":17,"o":22.37,"t":"2026-10-16T13:55:00Z","v":635,"vw":22.39625},{"c":22.36,"h":22.36,"l":22.36,"n":6,"o":22.36,"t":"2026-10-16T14:00:00Z","v":246,"vw":22.36},{"c":22.36,"h":22.36,"l":22.36,"n":12,"o":22.36,"t":"2026-10-16T14:05:00Z","v":1377,"vw":22.36},{"c":22.36,"h":22.36,"l":22.36,"n":7,"o":22.36,"t":"2026-10-16T14:10:00Z","v":190,"vw":22.36},{"c":22.4,"h":22.4,"l":22.4,"n":9,"o":22.4,"t":"2026-10-16T14:15:00Z","v":229,"vw":22.4},{"c":22.3,"h":22.3,"l":22.3,"n":4,"o":22.3,"t":"2026-10-16T14:20:00Z","v":108,"vw":22.3},{"c":22.29,"h":22.29,"l":22.12,"n":11,"o":22.12,"t":"2026-10-16T14:45:00Z","v":3122,"vw":22.125537},{"c":22.255,"h":22.255,"l":22.255,"n":18,"o":22.255,"t":"2026-10-16T14:50:00Z","v":607,"vw":22.255},{"c":22.2,"h":22.2,"l":22.2,"n":5,"o":22.2,"t":"2026-10-16T14:55:00Z","v":301,"vw":22.2},{"c":22.225,"h":22.25,"l":22.205,"n":20,"o":22.205,"t":"2026-10-16T15:00:00Z","v":1139,"vw":22.219168},{"c":22.265,"h":22.3,"l":22.265,"n":60,"o":22.27,"t":"2026-10-16T15:05:00Z","v":1663,"vw":22.284167},{"c":22.26,"h":22.26,"l":22.26,"n":8,"o":22.26,"t":"2026-10-16T15:15:00Z","v":489,"vw":22.26},{"c":22.26,"h":22.26,"l":22.22,"n":7,"o":22.22,"t":"2026-10-16T15:20:00Z","v":363,"vw":22.242535},{"c":22.16,"h":22.255,"l":22.16,"n":15,"o":22.255,"t":"2026-10-16T15:25:00Z","v":526,"vw":22.209657},{"c":22.21,"h":22.21,"l":22.15,"n":33,"o":22.19,"t":"2026-10-16T15:30:00Z","v":1079,"vw":22.182},{"c":22.2,"h":22.2,"l":22.2,"n":5,"o":22.2,"t":"2026-10-16T15:35:00Z","v":179,"vw":22.2},{"c":22.15,"h":22.15,"l":22.15,"n":5,"o":22.15,"t":"2026-10-16T15:40:00Z","v":309,"vw":22.15},{"c":22.2,"h":22.2,"l":22.2,"n":3,"o":22.2,"t":"2026-10-16T15:45:00Z","v":176,"vw":22.2},{"c":22.14,"h":22.15,"l":22.14,"n":17,"o":22.14,"t":"2026-10-16T15:50:00Z","v":814,"vw":22.142857},{"c":22.05,"h":22.07,"l":22.01,"n":32,"o":22.055,"t":"2026-10-16T15:55:00Z","v":1172,"vw":22.056875},{"c":21.91,"h":21.91,"l":21.91,"n":15,"o":21.91,"t":"2026-10-16T16:05:00Z","v":398,"vw":21.91},{"c":22.115,"h":22.12,"l":21.95,"n":105,"o":21.95,"t":"2026-10-16T16:20:00Z","v":4204,"vw":22.034807},{"c":22.115,"h":22.115,"l":22.115,"n":6,"o":22.115,"t":"2026-10-16T16:30:00Z","v":222,"vw":22.115},{"c":22.045,"h":22.06,"l":22.045,"n":10,"o":22.06,"t":"2026-10-16T16:35:00Z","v":271,"vw":22.0525},{"c":22.065,"h":22.065,"l":22.065,"n":4,"o":22.065,"t":"2026-10-16T16:40:00Z","v":167,"vw":22.065},{"c":22.04,"h":22.04,"l":22.04,"n":10,"o":22.04,"t":"2026-10-16T16:55:00Z","v":333,"vw":22.04},{"c":22.01,"h":22.01,"l":22.01,"n":4,"o":22.01,"t":"2026-10-16T17:00:00Z","v":114,"vw":22.01},{"c":22.04,"h":22.04,"l":22,"n":18,"o":22.01,"t":"2026-10-16T17:05:00Z","v":792,"vw":22.019747},{"c":21.84,"h":22,"l":21.84,"n":89,"o":22,"t":"2026-10-16T17:25:00Z","v":4754,"vw":21.974167},{"c":21.825,"h":21.825,"l":21.825,"n":3,"o":21.825,"t":"2026-10-16T17:30:00Z","v":208,"vw":21.825},{"c":21.9125,"h":21.9125,"l":21.815,"n":79,"o":21.815,"t":"2026-10-16T17:35:00Z","v":1414,"vw":21.878399},{"c":21.91,"h":21.91,"l":21.91,"n":2,"o":21.91,"t":"2026-10-16T17:40:00Z","v":109,"vw":21.91},{"c":21.97,"h":21.99,"l":21.97,"n":22,"o":21.99,"t":"2026-10-16T17:45:00Z","v":690,"vw":21.98},{"c":21.985,"h":21.985,"l":21.985,"n":14,"o":21.985,"t":"2026-10-16T17:50:00Z","v":4179,"vw":21.985},{"c":21.925,"h":21.97,"l":21.91,"n":53,"o":21.92,"t":"2026-10-16T17:55:00Z","v":2427,"vw":21.946055},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-16T18:00:00Z","v":104,"vw":21.9},{"c":21.89,"h":21.89,"l":21.89,"n":3,"o":21.89,"t":"2026-10-16T18:05:00Z","v":113,"vw":21.89},{"c":21.89,"h":21.89,"l":21.89,"n":2,"o":21.89,"t":"2026-10-16T18:10:00Z","v":122,"vw":21.89},{"c":21.88,"h":21.88,"l":21.875,"n":4,"o":21.875,"t":"2026-10-16T18:15:00Z","v":204,"vw":21.8775},{"c":21.88,"h":21.885,"l":21.88,"n":8,"o":21.88,"t":"2026-10-16T18:20:00Z","v":523,"vw":21.88125},{"c":21.94,"h":21.99,"l":21.94,"n":34,"o":21.96,"t":"2026-10-16T18:25:00Z","v":1905,"vw":21.961505},{"c":22.01,"h":22.01,"l":22.01,"n":6,"o":22.01,"t":"2026-10-16T18:30:00Z","v":170,"vw":22.01},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-10-16T18:35:00Z","v":100,"vw":21.96},{"c":21.995,"h":22.01,"l":21.965,"n":31,"o":21.9725,"t":"2026-10-16T18:40:00Z","v":993,"vw":21.982},{"c":21.96,"h":21.995,"l":21.96,"n":79,"o":21.995,"t":"2026-10-16T18:45:00Z","v":2595,"vw":21.991014},{"c":21.965,"h":21.965,"l":21.965,"n":7,"o":21.965,"t":"2026-10-16T18:55:00Z","v":239,"vw":21.965},{"c":22,"h":22,"l":21.965,"n":11,"o":21.965,"t":"2026-10-16T19:00:00Z","v":459,"vw":21.9825},{"c":22.051,"h":22.065,"l":21.975,"n":63,"o":21.975,"t":"2026-10-16T19:05:00Z","v":1858,"vw":22.030742},{"c":21.96,"h":21.96,"l":21.96,"n":6,"o":21.96,"t":"2026-10-16T19:10:00Z","v":164,"vw":21.96},{"c":21.995,"h":21.995,"l":21.98,"n":12,"o":21.98,"t":"2026-10-16T19:15:00Z","v":254,"vw":21.9875},{"c":22.0175,"h":22.0175,"l":21.98,"n":458,"o":21.995,"t":"2026-10-16T19:20:00Z","v":10890,"vw":21.998883},{"c":22.07,"h":22.07,"l":22.03,"n":61,"o":22.03,"t":"2026-10-16T19:25:00Z","v":1761,"vw":22.046},{"c":22.08,"h":22.08,"l":22.05,"n":21,"o":22.07,"t":"2026-10-16T19:30:00Z","v":612,"vw":22.0675},{"c":22.06,"h":22.06,"l":22.0275,"n":55,"o":22.04,"t":"2026-10-16T19:35:00Z","v":2573,"vw":22.044844},{"c":22.07,"h":22.08,"l":22.04,"n":33,"o":22.04,"t":"2026-10-16T19:40:00Z","v":1550,"vw":22.06125},{"c":22.07,"h":22.09,"l":22.01,"n":33,"o":22.01,"t":"2026-10-16T19:45:00Z","v":1221,"vw":22.062906},{"c":22.085,"h":22.09,"l":22.085,"n":20,"o":22.09,"t":"2026-10-16T19:50:00Z","v":498,"vw":22.0875},{"c":22.1,"h":22.1,"l":22.015,"n":261,"o":22.09,"t":"2026-10-16T19:55:00Z","v":9229,"vw":22.059058},{"c":22.09,"h":22.09,"l":22.09,"n":9,"o":22.09,"t":"2026-10-16T20:00:00Z","v":22324,"vw":22.09},{"c":21.685,"h":21.98,"l":21.685,"n":15,"o":21.98,"t":"2026-10-19T13:30:00Z","v":2526,"vw":21.752396},{"c":21.865,"h":21.94,"l":21.865,"n":4,"o":21.94,"t":"2026-10-19T13:35:00Z","v":228,"vw":21.9025},{"c":21.915,"h":21.915,"l":21.915,"n":10,"o":21.915,"t":"2026-10-19T13:40:00Z","v":526,"vw":21.915},{"c":21.915,"h":21.915,"l":21.915,"n":30,"o":21.915,"t":"2026-10-19T13:45:00Z","v":2914,"vw":21.915},{"c":21.91,"h":22.16,"l":21.91,"n":25,"o":21.915,"t":"2026-10-19T13:50:00Z","v":4092,"vw":21.948125},{"c":21.865,"h":21.91,"l":21.865,"n":18,"o":21.91,"t":"2026-10-19T13:55:00Z","v":950,"vw":21.889402},{"c":21.905,"h":21.905,"l":21.87,"n":9,"o":21.87,"t":"2026-10-19T14:00:00Z","v":902,"vw":21.884081},{"c":21.985,"h":22.04,"l":21.89,"n":107,"o":21.99,"t":"2026-10-19T14:05:00Z","v":7311,"vw":21.967833},{"c":21.97,"h":21.985,"l":21.88,"n":19,"o":21.985,"t":"2026-10-19T14:10:00Z","v":1067,"vw":21.960833},{"c":21.97,"h":21.97,"l":21.97,"n":4,"o":21.97,"t":"2026-10-19T14:15:00Z","v":107,"vw":21.97},{"c":21.925,"h":21.925,"l":21.91,"n":8,"o":21.91,"t":"2026-10-19T14:20:00Z","v":576,"vw":21.9175},{"c":22.085,"h":22.085,"l":21.93,"n":33,"o":21.94,"t":"2026-10-19T14:25:00Z","v":2090,"vw":22.012035},{"c":22.04,"h":22.04,"l":22,"n":14,"o":22.01,"t":"2026-10-19T14:30:00Z","v":1063,"vw":22.006818},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-10-19T14:50:00Z","v":100,"vw":22.04},{"c":22.12,"h":22.12,"l":22.1,"n":75,"o":22.11,"t":"2026-10-19T15:00:00Z","v":2165,"vw":22.11},{"c":22.15,"h":22.15,"l":22.15,"n":26,"o":22.15,"t":"2026-10-19T15:10:00Z","v":811,"vw":22.15},{"c":22.185,"h":22.185,"l":22.185,"n":5,"o":22.185,"t":"2026-10-19T15:15:00Z","v":227,"vw":22.185},{"c":22.15,"h":22.15,"l":22.11,"n":31,"o":22.14,"t":"2026-10-19T15:20:00Z","v":1216,"vw":22.13},{"c":22.13,"h":22.13,"l":22.13,"n":3,"o":22.13,"t":"2026-10-19T15:35:00Z","v":200,"vw":22.13},{"c":22.18,"h":22.18,"l":22.18,"n":2,"o":22.18,"t":"2026-10-19T15:55:00Z","v":121,"vw":22.18},{"c":22.115,"h":22.115,"l":22.115,"n":1,"o":22.115,"t":"2026-10-19T16:10:00Z","v":100,"vw":22.115},{"c":22.17,"h":22.18,"l":22.17,"n":24,"o":22.17,"t":"2026-10-19T16:20:00Z","v":733,"vw":22.173333},{"c":22.165,"h":22.165,"l":22.165,"n":1,"o":22.165,"t":"2026-10-19T16:25:00Z","v":505,"vw":22.165},{"c":22.165,"h":22.165,"l":22.165,"n":2,"o":22.165,"t":"2026-10-19T16:40:00Z","v":328,"vw":22.165},{"c":22.22,"h":22.23,"l":22.22,"n":40,"o":22.22,"t":"2026-10-19T16:45:00Z","v":1181,"vw":22.223333},{"c":22.24,"h":22.24,"l":22.24,"n":8,"o":22.24,"t":"2026-10-19T17:10:00Z","v":294,"vw":22.24},{"c":22.25,"h":22.25,"l":22.25,"n":3,"o":22.25,"t":"2026-10-19T17:30:00Z","v":106,"vw":22.25},{"c":22.25,"h":22.25,"l":22.25,"n":8,"o":22.25,"t":"2026-10-19T17:40:00Z","v":244,"vw":22.25},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-10-19T17:45:00Z","v":110,"vw":22.2},{"c":22.2001,"h":22.2001,"l":22.2001,"n":1,"o":22.2001,"t":"2026-10-19T18:00:00Z","v":228,"vw":22.2001},{"c":22.2,"h":22.2,"l":22.2,"n":3,"o":22.2,"t":"2026-10-19T18:05:00Z","v":138,"vw":22.2},{"c":22.23,"h":22.27,"l":22.2,"n":31,"o":22.2,"t":"2026-10-19T18:10:00Z","v":2322,"vw":22.239813},{"c":22.195,"h":22.195,"l":22.195,"n":11,"o":22.195,"t":"2026-10-19T18:25:00Z","v":710,"vw":22.195},{"c":22.21,"h":22.21,"l":22.165,"n":5,"o":22.165,"t":"2026-10-19T18:45:00Z","v":224,"vw":22.1875},{"c":22.18,"h":22.18,"l":22.18,"n":2,"o":22.18,"t":"2026-10-19T18:50:00Z","v":170,"vw":22.18},{"c":22.11,"h":22.115,"l":22.11,"n":12,"o":22.115,"t":"2026-10-19T18:55:00Z","v":552,"vw":22.112283},{"c":22.13,"h":22.13,"l":22.0464,"n":27,"o":22.09,"t":"2026-10-19T19:00:00Z","v":1800,"vw":22.077301},{"c":22.14,"h":22.14,"l":22.14,"n":3,"o":22.14,"t":"2026-10-19T19:05:00Z","v":105,"vw":22.14},{"c":22.14,"h":22.145,"l":22.14,"n":8,"o":22.145,"t":"2026-10-19T19:10:00Z","v":376,"vw":22.141838},{"c":22.15,"h":22.15,"l":22.13,"n":46,"o":22.145,"t":"2026-10-19T19:20:00Z","v":6584,"vw":22.143636},{"c":22.18,"h":22.21,"l":22.16,"n":92,"o":22.17,"t":"2026-10-19T19:25:00Z","v":4460,"vw":22.171263},{"c":22.23,"h":22.23,"l":22.22,"n":46,"o":22.22,"t":"2026-10-19T19:35:00Z","v":1030,"vw":22.224},{"c":22.23,"h":22.245,"l":22.21,"n":102,"o":22.24,"t":"2026-10-19T19:40:00Z","v":6227,"vw":22.228566},{"c":22.18,"h":22.23,"l":22.18,"n":25,"o":22.23,"t":"2026-10-19T19:45:00Z","v":1091,"vw":22.204113},{"c":22.125,"h":22.18,"l":22.1,"n":111,"o":22.15,"t":"2026-10-19T19:50:00Z","v":4774,"vw":22.123662},{"c":22.18,"h":22.21,"l":22.07,"n":480,"o":22.1,"t":"2026-10-19T19:55:00Z","v":17001,"vw":22.139808},{"c":22.16,"h":22.16,"l":22.16,"n":17,"o":22.16,"t":"2026-10-19T20:00:00Z","v":22431,"vw":22.16},{"c":22.08,"h":22.23,"l":22.08,"n":12,"o":22.23,"t":"2026-10-20T13:30:00Z","v":869,"vw":22.208814},{"c":22.465,"h":22.465,"l":22.465,"n":5,"o":22.465,"t":"2026-10-20T13:45:00Z","v":162,"vw":22.465},{"c":22.415,"h":22.415,"l":22.41,"n":10,"o":22.41,"t":"2026-10-20T13:55:00Z","v":550,"vw":22.4125},{"c":22.33,"h":22.33,"l":22.31,"n":3,"o":22.31,"t":"2026-10-20T14:05:00Z","v":241,"vw":22.32},{"c":22.3947,"h":22.3947,"l":22.3947,"n":2,"o":22.3947,"t":"2026-10-20T14:10:00Z","v":139,"vw":22.3947},{"c":22.4,"h":22.4,"l":22.4,"n":4,"o":22.4,"t":"2026-10-20T14:20:00Z","v":114,"vw":22.4},{"c":22.345,"h":22.4,"l":22.345,"n":5,"o":22.345,"t":"2026-10-20T14:30:00Z","v":500,"vw":22.356},{"c":22.33,"h":22.33,"l":22.33,"n":16,"o":22.33,"t":"2026-10-20T14:35:00Z","v":303,"vw":22.33},{"c":22.305,"h":22.305,"l":22.305,"n":4,"o":22.305,"t":"2026-10-20T14:40:00Z","v":105,"vw":22.305},{"c":22.4275,"h":22.45,"l":22.27,"n":55,"o":22.27,"t":"2026-10-20T14:45:00Z","v":2504,"vw":22.393518},{"c":22.315,"h":22.33,"l":22.3,"n":33,"o":22.33,"t":"2026-10-20T14:50:00Z","v":1275,"vw":22.315833},{"c":22.33,"h":22.33,"l":22.33,"n":4,"o":22.33,"t":"2026-10-20T14:55:00Z","v":252,"vw":22.33},{"c":22.42,"h":22.42,"l":22.28,"n":70,"o":22.28,"t":"2026-10-20T15:10:00Z","v":2295,"vw":22.369091},{"c":22.39,"h":22.39,"l":22.39,"n":2,"o":22.39,"t":"2026-10-20T15:15:00Z","v":105,"vw":22.39},{"c":22.38,"h":22.38,"l":22.38,"n":8,"o":22.38,"t":"2026-10-20T15:35:00Z","v":371,"vw":22.38},{"c":22.36,"h":22.36,"l":22.36,"n":3,"o":22.36,"t":"2026-10-20T15:40:00Z","v":109,"vw":22.36},{"c":22.3799,"h":22.38,"l":22.37,"n":19,"o":22.38,"t":"2026-10-20T15:45:00Z","v":1382,"vw":22.377527},{"c":22.37,"h":22.38,"l":22.37,"n":35,"o":22.37,"t":"2026-10-20T15:50:00Z","v":1150,"vw":22.374382},{"c":22.41,"h":22.41,"l":22.35,"n":64,"o":22.36,"t":"2026-10-20T15:55:00Z","v":2801,"vw":22.374941},{"c":22.42,"h":22.43,"l":22.42,"n":24,"o":22.42,"t":"2026-10-20T16:00:00Z","v":1263,"vw":22.425},{"c":22.43,"h":22.45,"l":22.43,"n":28,"o":22.45,"t":"2026-10-20T16:05:00Z","v":877,"vw":22.445},{"c":22.42,"h":22.42,"l":22.42,"n":6,"o":22.42,"t":"2026-10-20T16:10:00Z","v":281,"vw":22.42},{"c":22.42,"h":22.42,"l":22.42,"n":2,"o":22.42,"t":"2026-10-20T16:20:00Z","v":103,"vw":22.42},{"c":22.43,"h":22.43,"l":22.41,"n":8,"o":22.41,"t":"2026-10-20T16:25:00Z","v":414,"vw":22.42},{"c":22.44,"h":22.44,"l":22.44,"n":13,"o":22.44,"t":"2026-10-20T16:30:00Z","v":255,"vw":22.44},{"c":22.47,"h":22.47,"l":22.47,"n":23,"o":22.47,"t":"2026-10-20T16:40:00Z","v":496,"vw":22.47},{"c":22.49,"h":22.49,"l":22.49,"n":8,"o":22.49,"t":"2026-10-20T16:50:00Z","v":219,"vw":22.49},{"c":22.45,"h":22.4625,"l":22.45,"n":20,"o":22.4625,"t":"2026-10-20T17:00:00Z","v":1672,"vw":22.459287},{"c":22.44,"h":22.44,"l":22.43,"n":11,"o":22.43,"t":"2026-10-20T17:05:00Z","v":551,"vw":22.435},{"c":22.4624,"h":22.4624,"l":22.4624,"n":1,"o":22.4624,"t":"2026-10-20T17:10:00Z","v":150,"vw":22.4624},{"c":22.44,"h":22.5,"l":22.44,"n":95,"o":22.4555,"t":"2026-10-20T17:15:00Z","v":4304,"vw":22.468205},{"c":22.465,"h":22.465,"l":22.465,"n":1,"o":22.465,"t":"2026-10-20T17:20:00Z","v":170,"vw":22.465},{"c":22.505,"h":22.505,"l":22.49,"n":17,"o":22.49,"t":"2026-10-20T17:25:00Z","v":473,"vw":22.5},{"c":22.5,"h":22.5,"l":22.49,"n":25,"o":22.5,"t":"2026-10-20T17:30:00Z","v":1359,"vw":22.49875},{"c":22.5162,"h":22.53,"l":22.5162,"n":12,"o":22.53,"t":"2026-10-20T17:45:00Z","v":1360,"vw":22.52221},{"c":22.43,"h":22.51,"l":22.43,"n":51,"o":22.51,"t":"2026-10-20T17:50:00Z","v":1966,"vw":22.461137},{"c":22.4,"h":22.4,"l":22.4,"n":3,"o":22.4,"t":"2026-10-20T17:55:00Z","v":108,"vw":22.4},{"c":22.39,"h":22.39,"l":22.39,"n":13,"o":22.39,"t":"2026-10-20T18:00:00Z","v":145,"vw":22.39},{"c":22.34,"h":22.3937,"l":22.34,"n":8,"o":22.3937,"t":"2026-10-20T18:20:00Z","v":322,"vw":22.365908},{"c":22.39,"h":22.39,"l":22.39,"n":5,"o":22.39,"t":"2026-10-20T18:25:00Z","v":120,"vw":22.39},{"c":22.37,"h":22.4,"l":22.37,"n":97,"o":22.39,"t":"2026-10-20T18:35:00Z","v":3080,"vw":22.38422},{"c":22.335,"h":22.37,"l":22.335,"n":21,"o":22.335,"t":"2026-10-20T18:40:00Z","v":1071,"vw":22.354461},{"c":22.335,"h":22.335,"l":22.335,"n":5,"o":22.335,"t":"2026-10-20T18:45:00Z","v":311,"vw":22.335},{"c":22.51,"h":22.51,"l":22.315,"n":140,"o":22.33,"t":"2026-10-20T18:50:00Z","v":4634,"vw":22.413321},{"c":22.48,"h":22.48,"l":22.48,"n":8,"o":22.48,"t":"2026-10-20T18:55:00Z","v":280,"vw":22.48},{"c":22.5,"h":22.52,"l":22.5,"n":42,"o":22.52,"t":"2026-10-20T19:00:00Z","v":1065,"vw":22.512},{"c":22.525,"h":22.57,"l":22.47,"n":87,"o":22.5,"t":"2026-10-20T19:20:00Z","v":3471,"vw":22.530789},{"c":22.535,"h":22.535,"l":22.535,"n":6,"o":22.535,"t":"2026-10-20T19:25:00Z","v":184,"vw":22.535},{"c":22.565,"h":22.57,"l":22.51,"n":32,"o":22.51,"t":"2026-10-20T19:40:00Z","v":785,"vw":22.555},{"c":22.565,"h":22.58,"l":22.55,"n":35,"o":22.58,"t":"2026-10-20T19:45:00Z","v":5117,"vw":22.572034},{"c":22.41,"h":22.54,"l":22.41,"n":123,"o":22.54,"t":"2026-10-20T19:50:00Z","v":3473,"vw":22.460606},{"c":22.43,"h":22.44,"l":22.38,"n":359,"o":22.39,"t":"2026-10-20T19:55:00Z","v":9799,"vw":22.405513},{"c":22.42,"h":22.42,"l":22.42,"n":10,"o":22.42,"t":"2026-10-20T20:00:00Z","v":13866,"vw":22.42},{"c":22.475,"h":22.5309,"l":22.42,"n":26,"o":22.43,"t":"2026-10-21T13:30:00Z","v":2285,"vw":22.446551},{"c":22.4,"h":22.43,"l":22.4,"n":53,"o":22.43,"t":"2026-10-21T13:35:00Z","v":2333,"vw":22.422857},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-10-21T13:40:00Z","v":741,"vw":22.4},{"c":22.285,"h":22.285,"l":22.285,"n":2,"o":22.285,"t":"2026-10-21T13:45:00Z","v":142,"vw":22.285},{"c":22.155,"h":22.29,"l":22.155,"n":24,"o":22.29,"t":"2026-10-21T13:55:00Z","v":905,"vw":22.221151},{"c":22.1,"h":22.1,"l":22.1,"n":3,"o":22.1,"t":"2026-10-21T14:00:00Z","v":121,"vw":22.1},{"c":22.055,"h":22.055,"l":22.055,"n":21,"o":22.055,"t":"2026-10-21T14:05:00Z","v":225,"vw":22.055},{"c":22.08,"h":22.16,"l":22.03,"n":50,"o":22.03,"t":"2026-10-21T14:15:00Z","v":1727,"vw":22.078425},{"c":22.08,"h":22.08,"l":22.08,"n":10,"o":22.08,"t":"2026-10-21T14:20:00Z","v":276,"vw":22.08},{"c":22.07,"h":22.18,"l":22.02,"n":48,"o":22.18,"t":"2026-10-21T14:25:00Z","v":2605,"vw":22.148856},{"c":22.14,"h":22.14,"l":22.09,"n":22,"o":22.09,"t":"2026-10-21T14:30:00Z","v":830,"vw":22.120588},{"c":22.22,"h":22.22,"l":22.21,"n":17,"o":22.21,"t":"2026-10-21T14:35:00Z","v":494,"vw":22.213333},{"c":22.32,"h":22.32,"l":22.25,"n":41,"o":22.25,"t":"2026-10-21T14:40:00Z","v":1993,"vw":22.313},{"c":22.325,"h":22.325,"l":22.325,"n":3,"o":22.325,"t":"2026-10-21T14:55:00Z","v":201,"vw":22.325},{"c":22.25,"h":22.26,"l":22.25,"n":20,"o":22.26,"t":"2026-10-21T15:15:00Z","v":577,"vw":22.255},{"c":22.22,"h":22.25,"l":22.22,"n":18,"o":22.22,"t":"2026-10-21T15:20:00Z","v":764,"vw":22.226623},{"c":22.26,"h":22.28,"l":22.26,"n":25,"o":22.27,"t":"2026-10-21T15:25:00Z","v":695,"vw":22.2675},{"c":22.25,"h":22.25,"l":22.25,"n":12,"o":22.25,"t":"2026-10-21T15:35:00Z","v":209,"vw":22.25},{"c":22.17,"h":22.17,"l":22.17,"n":3,"o":22.17,"t":"2026-10-21T15:50:00Z","v":141,"vw":22.17},{"c":22.165,"h":22.165,"l":22.165,"n":9,"o":22.165,"t":"2026-10-21T15:55:00Z","v":337,"vw":22.165},{"c":22.245,"h":22.245,"l":22.245,"n":9,"o":22.245,"t":"2026-10-21T16:00:00Z","v":122,"vw":22.245},{"c":22.165,"h":22.165,"l":22.165,"n":10,"o":22.165,"t":"2026-10-21T16:05:00Z","v":1482,"vw":22.165},{"c":22.195,"h":22.195,"l":22.09,"n":29,"o":22.165,"t":"2026-10-21T16:10:00Z","v":1430,"vw":22.153806},{"c":22.24,"h":22.24,"l":22.2,"n":63,"o":22.21,"t":"2026-10-21T16:15:00Z","v":1801,"vw":22.213491},{"c":22.22,"h":22.26,"l":22.22,"n":28,"o":22.23,"t":"2026-10-21T16:25:00Z","v":903,"vw":22.235},{"c":22.2425,"h":22.2425,"l":22.2425,"n":2,"o":22.2425,"t":"2026-10-21T16:30:00Z","v":144,"vw":22.2425},{"c":22.2425,"h":22.2425,"l":22.19,"n":11,"o":22.19,"t":"2026-10-21T16:35:00Z","v":362,"vw":22.21625},{"c":22.2425,"h":22.2425,"l":22.235,"n":5,"o":22.235,"t":"2026-10-21T16:40:00Z","v":259,"vw":22.23875},{"c":22.21,"h":22.21,"l":22.17,"n":33,"o":22.19,"t":"2026-10-21T16:50:00Z","v":1167,"vw":22.192},{"c":22.21,"h":22.21,"l":22.18,"n":34,"o":22.18,"t":"2026-10-21T17:05:00Z","v":1725,"vw":22.197712},{"c":22.15,"h":22.16,"l":22.115,"n":43,"o":22.16,"t":"2026-10-21T17:10:00Z","v":2703,"vw":22.148077},{"c":22.085,"h":22.1699,"l":22.085,"n":5,"o":22.1699,"t":"2026-10-21T17:30:00Z","v":289,"vw":22.125372},{"c":22.13,"h":22.13,"l":22.13,"n":11,"o":22.13,"t":"2026-10-21T17:40:00Z","v":302,"vw":22.13},{"c":22.11,"h":22.13,"l":22.11,"n":16,"o":22.13,"t":"2026-10-21T17:45:00Z","v":450,"vw":22.117194},{"c":22.15,"h":22.15,"l":22.15,"n":5,"o":22.15,"t":"2026-10-21T17:50:00Z","v":209,"vw":22.15},{"c":22.14,"h":22.14,"l":22.14,"n":10,"o":22.14,"t":"2026-10-21T17:55:00Z","v":327,"vw":22.14},{"c":22.16,"h":22.16,"l":22.16,"n":10,"o":22.16,"t":"2026-10-21T18:00:00Z","v":333,"vw":22.16},{"c":22.16,"h":22.16,"l":22.16,"n":26,"o":22.16,"t":"2026-10-21T18:10:00Z","v":320,"vw":22.16},{"c":22.1557,"h":22.21,"l":22.13,"n":32,"o":22.21,"t":"2026-10-21T18:20:00Z","v":1486,"vw":22.160173},{"c":22.17,"h":22.17,"l":22.1651,"n":14,"o":22.1651,"t":"2026-10-21T18:25:00Z","v":326,"vw":22.167586},{"c":22.165,"h":22.165,"l":22.161,"n":16,"o":22.165,"t":"2026-10-21T18:30:00Z","v":520,"vw":22.16351},{"c":22.2,"h":22.2,"l":22.19,"n":17,"o":22.19,"t":"2026-10-21T18:35:00Z","v":353,"vw":22.195},{"c":22.16,"h":22.16,"l":22.16,"n":3,"o":22.16,"t":"2026-10-21T18:40:00Z","v":173,"vw":22.16},{"c":22.16,"h":22.16,"l":22.16,"n":5,"o":22.16,"t":"2026-10-21T18:45:00Z","v":130,"vw":22.16},{"c":22.19,"h":22.19,"l":22.16,"n":94,"o":22.16,"t":"2026-10-21T18:50:00Z","v":1742,"vw":22.166},{"c":22.145,"h":22.18,"l":22.145,"n":169,"o":22.18,"t":"2026-10-21T18:55:00Z","v":2964,"vw":22.151525},{"c":22.1,"h":22.1,"l":22.1,"n":17,"o":22.1,"t":"2026-10-21T19:00:00Z","v":434,"vw":22.1},{"c":22.14,"h":22.14,"l":22.13,"n":29,"o":22.13,"t":"2026-10-21T19:05:00Z","v":1292,"vw":22.134695},{"c":22.19,"h":22.19,"l":22.19,"n":12,"o":22.19,"t":"2026-10-21T19:15:00Z","v":492,"vw":22.19},{"c":22.19,"h":22.19,"l":22.18,"n":17,"o":22.18,"t":"2026-10-21T19:20:00Z","v":620,"vw":22.186},{"c":22.25,"h":22.25,"l":22.18,"n":54,"o":22.18,"t":"2026-10-21T19:25:00Z","v":1078,"vw":22.215},{"c":22.21,"h":22.21,"l":22.115,"n":58,"o":22.16,"t":"2026-10-21T19:35:00Z","v":1043,"vw":22.176324},{"c":22.19,"h":22.2,"l":22.19,"n":46,"o":22.2,"t":"2026-10-21T19:40:00Z","v":908,"vw":22.198273},{"c":22.17,"h":22.2,"l":22.15,"n":133,"o":22.2,"t":"2026-10-21T19:50:00Z","v":3416,"vw":22.174259},{"c":22.2,"h":22.24,"l":22.13,"n":404,"o":22.17,"t":"2026-10-21T19:55:00Z","v":11892,"vw":22.190926},{"c":22.18,"h":22.18,"l":22.18,"n":12,"o":22.18,"t":"2026-10-21T20:00:00Z","v":13305,"vw":22.18},{"c":22.19,"h":22.19,"l":22.19,"n":4,"o":22.19,"t":"2026-10-22T13:30:00Z","v":665,"vw":22.19},{"c":22.246,"h":22.31,"l":22.18,"n":41,"o":22.18,"t":"2026-10-22T13:35:00Z","v":1576,"vw":22.257835},{"c":22.32,"h":22.36,"l":22.32,"n":13,"o":22.345,"t":"2026-10-22T13:40:00Z","v":869,"vw":22.347197},{"c":22.32,"h":22.32,"l":22.32,"n":3,"o":22.32,"t":"2026-10-22T13:45:00Z","v":133,"vw":22.32},{"c":22.29,"h":22.29,"l":22.29,"n":2,"o":22.29,"t":"2026-10-22T13:50:00Z","v":102,"vw":22.29},{"c":22.495,"h":22.495,"l":22.495,"n":3,"o":22.495,"t":"2026-10-22T13:55:00Z","v":105,"vw":22.495},{"c":22.37,"h":22.37,"l":22.0703,"n":37,"o":22.0703,"t":"2026-10-22T14:10:00Z","v":1237,"vw":22.310768},{"c":22.45,"h":22.45,"l":22.45,"n":2,"o":22.45,"t":"2026-10-22T14:15:00Z","v":140,"vw":22.45},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-22T14:20:00Z","v":100,"vw":22.45},{"c":22.29,"h":22.29,"l":22.29,"n":6,"o":22.29,"t":"2026-10-22T14:35:00Z","v":105,"vw":22.29},{"c":22.335,"h":22.335,"l":22.335,"n":7,"o":22.335,"t":"2026-10-22T15:05:00Z","v":170,"vw":22.335},{"c":22.3,"h":22.3,"l":22.3,"n":5,"o":22.3,"t":"2026-10-22T15:25:00Z","v":104,"vw":22.3},{"c":22.28,"h":22.28,"l":22.28,"n":8,"o":22.28,"t":"2026-10-22T15:35:00Z","v":394,"vw":22.28},{"c":22.38,"h":22.38,"l":22.26,"n":84,"o":22.26,"t":"2026-10-22T15:45:00Z","v":3243,"vw":22.321452},{"c":22.345,"h":22.345,"l":22.345,"n":4,"o":22.345,"t":"2026-10-22T15:50:00Z","v":108,"vw":22.345},{"c":22.4,"h":22.4099,"l":22.365,"n":14,"o":22.365,"t":"2026-10-22T16:05:00Z","v":1186,"vw":22.396899},{"c":22.36,"h":22.3999,"l":22.36,"n":16,"o":22.392,"t":"2026-10-22T16:25:00Z","v":2668,"vw":22.378143},{"c":22.42,"h":22.43,"l":22.33,"n":45,"o":22.33,"t":"2026-10-22T16:30:00Z","v":2750,"vw":22.39541},{"c":22.46,"h":22.46,"l":22.46,"n":9,"o":22.46,"t":"2026-10-22T16:35:00Z","v":366,"vw":22.46},{"c":22.46,"h":22.48,"l":22.46,"n":37,"o":22.46,"t":"2026-10-22T16:40:00Z","v":1934,"vw":22.47},{"c":22.53,"h":22.53,"l":22.5,"n":49,"o":22.5,"t":"2026-10-22T16:45:00Z","v":1105,"vw":22.515},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-10-22T16:55:00Z","v":125,"vw":22.56},{"c":22.51,"h":22.51,"l":22.51,"n":3,"o":22.51,"t":"2026-10-22T17:00:00Z","v":203,"vw":22.51},{"c":22.54,"h":22.54,"l":22.54,"n":3,"o":22.54,"t":"2026-10-22T17:15:00Z","v":109,"vw":22.54},{"c":22.54,"h":22.54,"l":22.48,"n":6,"o":22.48,"t":"2026-10-22T17:20:00Z","v":420,"vw":22.525437},{"c":22.5,"h":22.54,"l":22.5,"n":9,"o":22.54,"t":"2026-10-22T17:25:00Z","v":1065,"vw":22.536216},{"c":22.59,"h":22.6,"l":22.53,"n":58,"o":22.53,"t":"2026-10-22T17:30:00Z","v":2437,"vw":22.573363},{"c":22.63,"h":22.655,"l":22.62,"n":22,"o":22.62,"t":"2026-10-22T17:35:00Z","v":899,"vw":22.6325},{"c":22.57,"h":22.6,"l":22.57,"n":18,"o":22.6,"t":"2026-10-22T17:40:00Z","v":1046,"vw":22.595313},{"c":22.6,"h":22.6,"l":22.6,"n":12,"o":22.6,"t":"2026-10-22T17:45:00Z","v":196,"vw":22.6},{"c":22.57,"h":22.57,"l":22.57,"n":4,"o":22.57,"t":"2026-10-22T17:50:00Z","v":130,"vw":22.57},{"c":22.554,"h":22.554,"l":22.554,"n":2,"o":22.554,"t":"2026-10-22T17:55:00Z","v":144,"vw":22.554},{"c":22.71,"h":22.71,"l":22.62,"n":7,"o":22.62,"t":"2026-10-22T18:00:00Z","v":517,"vw":22.674},{"c":22.62,"h":22.62,"l":22.62,"n":3,"o":22.62,"t":"2026-10-22T18:05:00Z","v":102,"vw":22.62},{"c":22.6806,"h":22.695,"l":22.615,"n":16,"o":22.695,"t":"2026-10-22T18:10:00Z","v":1041,"vw":22.659453},{"c":22.7,"h":22.7,"l":22.69,"n":35,"o":22.7,"t":"2026-10-22T18:15:00Z","v":1475,"vw":22.696364},{"c":22.727,"h":22.727,"l":22.7,"n":37,"o":22.7,"t":"2026-10-22T18:20:00Z","v":1558,"vw":22.707667},{"c":22.765,"h":22.765,"l":22.73,"n":4,"o":22.73,"t":"2026-10-22T18:25:00Z","v":301,"vw":22.741667},{"c":22.78,"h":22.78,"l":22.7,"n":26,"o":22.73,"t":"2026-10-22T18:30:00Z","v":1136,"vw":22.718987},{"c":22.66,"h":22.75,"l":22.66,"n":25,"o":22.73,"t":"2026-10-22T18:35:00Z","v":1390,"vw":22.715708},{"c":22.745,"h":22.745,"l":22.67,"n":7,"o":22.67,"t":"2026-10-22T18:40:00Z","v":1014,"vw":22.686667},{"c":22.68,"h":22.81,"l":22.66,"n":8,"o":22.745,"t":"2026-10-22T18:45:00Z","v":2258,"vw":22.742872},{"c":22.745,"h":22.745,"l":22.68,"n":27,"o":22.74,"t":"2026-10-22T18:50:00Z","v":1541,"vw":22.736818},{"c":22.82,"h":22.82,"l":22.745,"n":10,"o":22.745,"t":"2026-10-22T18:55:00Z","v":322,"vw":22.793404},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-10-22T19:00:00Z","v":100,"vw":22.73},{"c":22.73,"h":22.73,"l":22.73,"n":3,"o":22.73,"t":"2026-10-22T19:05:00Z","v":351,"vw":22.73},{"c":22.69,"h":22.73,"l":22.69,"n":9,"o":22.73,"t":"2026-10-22T19:10:00Z","v":582,"vw":22.710942},{"c":22.68,"h":22.68,"l":22.68,"n":2,"o":22.68,"t":"2026-10-22T19:15:00Z","v":105,"vw":22.68},{"c":22.73,"h":22.73,"l":22.73,"n":2,"o":22.73,"t":"2026-10-22T19:20:00Z","v":129,"vw":22.73},{"c":22.68,"h":22.7462,"l":22.65,"n":14,"o":22.65,"t":"2026-10-22T19:25:00Z","v":956,"vw":22.728156},{"c":22.7531,"h":22.7531,"l":22.66,"n":29,"o":22.71,"t":"2026-10-22T19:30:00Z","v":1654,"vw":22.695469},{"c":22.67,"h":22.67,"l":22.65,"n":14,"o":22.65,"t":"2026-10-22T19:35:00Z","v":617,"vw":22.661984},{"c":22.705,"h":22.705,"l":22.65,"n":49,"o":22.65,"t":"2026-10-22T19:40:00Z","v":1385,"vw":22.69},{"c":22.72,"h":22.74,"l":22.72,"n":29,"o":22.74,"t":"2026-10-22T19:45:00Z","v":733,"vw":22.73},{"c":22.8,"h":22.8,"l":22.76,"n":127,"o":22.77,"t":"2026-10-22T19:50:00Z","v":2748,"vw":22.783885},{"c":22.98,"h":23.02,"l":22.81,"n":517,"o":22.87,"t":"2026-10-22T19:55:00Z","v":19471,"vw":22.949911},{"c":22.92,"h":22.92,"l":22.92,"n":11,"o":22.92,"t":"2026-10-22T20:00:00Z","v":10675,"vw":22.92}],"history":[{"c":26.62,"h":26.65,"l":26.1151,"n":1271,"o":26.4,"t":"2024-10-21T04:00:00Z","v":71109,"vw":26.371885},{"c":26.48,"h":26.85,"l":26.34,"n":887,"o":26.62,"t":"2024-10-22T04:00:00Z","v":31327,"vw":26.548419},{"c":26.55,"h":26.705,"l":26.2521,"n":1921,"o":26.4,"t":"2024-10-23T04:00:00Z","v":80824,"vw":26.41603},{"c":26.51,"h":26.78,"l":26.26,"n":1683,"o":26.65,"t":"2024-10-24T04:00:00Z","v":50682,"vw":26.437361},{"c":26.3,"h":26.73,"l":25.81,"n":2463,"o":26.73,"t":"2024-10-25T04:00:00Z","v":106119,"vw":26.225802},{"c":26.37,"h":26.78,"l":26.1878,"n":1563,"o":26.32,"t":"2024-10-28T04:00:00Z","v":48010,"vw":26.508199},{"c":26.4,"h":26.58,"l":25.8801,"n":1354,"o":26.22,"t":"2024-10-29T04:00:00Z","v":45318,"vw":26.332024},{"c":26.57,"h":26.77,"l":26.28,"n":1401,"o":26.41,"t":"2024-10-30T04:00:00Z","v":78221,"vw":26.43006},{"c":26.61,"h":26.74,"l":26.25,"n":1283,"o":26.52,"t":"2024-10-31T04:00:00Z","v":45151,"vw":26.507018},{"c":26.07,"h":26.7899,"l":25.74,"n":1704,"o":26.78,"t":"2024-11-01T04:00:00Z","v":96475,"vw":26.157127},{"c":24.75,"h":25.94,"l":23.7,"n":2299,"o":25.92,"t":"2024-11-04T05:00:00Z","v":104400,"vw":24.848686},{"c":24.84,"h":25.11,"l":23.76,"n":2672,"o":24,"t":"2024-11-05T05:00:00Z","v":153057,"vw":24.677584},{"c":25.82,"h":26.93,"l":25.325,"n":2999,"o":26.93,"t":"2024-11-06T05:00:00Z","v":124153,"vw":26.277868},{"c":25,"h":26.05,"l":24.78,"n":2878,"o":25.75,"t":"2024-11-07T05:00:00Z","v":143863,"vw":25.163393},{"c":23.06,"h":25.22,"l":22.97,"n":2228,"o":24.78,"t":"2024-11-08T05:00:00Z","v":94664,"vw":23.89662},{"c":24.18,"h":24.29,"l":22.53,"n":2739,"o":22.55,"t":"2024-11-11T05:00:00Z","v":114157,"vw":23.471652},{"c":24.15,"h":24.6323,"l":23.38,"n":4154,"o":24.23,"t":"2024-11-12T05:00:00Z","v":139633,"vw":23.938831},{"c":23.39,"h":24.15,"l":23.2,"n":2119,"o":24.15,"t":"2024-11-13T05:00:00Z","v":102519,"vw":23.517602},{"c":22.39,"h":23.15,"l":20.5,"n":3793,"o":22.1,"t":"2024-11-14T05:00:00Z","v":207900,"vw":22.224333},{"c":23.56,"h":24.9814,"l":23.404,"n":4058,"o":23.9,"t":"2024-11-15T05:00:00Z","v":291297,"vw":23.994555},{"c":24.43,"h":25.14,"l":24.32,"n":3921,"o":24.74,"t":"2024-11-18T05:00:00Z","v":183184,"vw":24.670076},{"c":25.34,"h":25.6,"l":24.39,"n":2290,"o":24.43,"t":"2024-11-19T05:00:00Z","v":98615,"vw":25.032351},{"c":24.01,"h":25.135,"l":23.5799,"n":2894,"o":25.1,"t":"2024-11-20T05:00:00Z","v":140294,"vw":24.271052},{"c":24.18,"h":24.44,"l":23.73,"n":1928,"o":23.73,"t":"2024-11-21T05:00:00Z","v":67936,"vw":24.094512},{"c":24.26,"h":25.03,"l":24.0132,"n":2360,"o":24.18,"t":"2024-11-22T05:00:00Z","v":116891,"vw":24.614476},{"c":24.115,"h":24.35,"l":23.51,"n":1460,"o":24.26,"t":"2024-11-25T05:00:00Z","v":85828,"vw":23.971786},{"c":24.57,"h":25.56,"l":24.24,"n":2506,"o":24.24,"t":"2024-11-26T05:00:00Z","v":168108,"vw":24.844869},{"c":24.81,"h":25.05,"l":24.36,"n":1278,"o":24.57,"t":"2024-11-27T05:00:00Z","v":44314,"vw":24.728317},{"c":24.45,"h":25.255,"l":24.34,"n":1143,"o":25.15,"t":"2024-11-29T05:00:00Z","v":50105,"vw":24.554772},{"c":24.05,"h":24.6,"l":23.53,"n":1831,"o":24.55,"t":"2024-12-02T05:00:00Z","v":104023,"vw":24.035254},{"c":25.27,"h":25.68,"l":23.96,"n":2257,"o":23.96,"t":"2024-12-03T05:00:00Z","v":141251,"vw":24.940949},{"c":25.04,"h":25.32,"l":24,"n":1928,"o":25.18,"t":"2024-12-04T05:00:00Z","v":82800,"vw":24.78683},{"c":24.39,"h":24.89,"l":24.06,"n":2689,"o":24.78,"t":"2024-12-05T05:00:00Z","v":116623,"vw":24.418707},{"c":24.61,"h":24.75,"l":24.29,"n":1482,"o":24.56,"t":"2024-12-06T05:00:00Z","v":34635,"vw":24.564276},{"c":23.79,"h":24.91,"l":23.59,"n":2609,"o":24.5,"t":"2024-12-09T05:00:00Z","v":111678,"vw":24.123826},{"c":23.9,"h":24.32,"l":23.76,"n":1373,"o":23.8,"t":"2024-12-10T05:00:00Z","v":40707,"vw":24.010088},{"c":24.4,"h":24.6101,"l":24.01,"n":1073,"o":24.24,"t":"2024-12-11T05:00:00Z","v":26130,"vw":24.383068},{"c":24.19,"h":24.75,"l":24.18,"n":1406,"o":24.23,"t":"2024-12-12T05:00:00Z","v":34719,"vw":24.362946},{"c":24.45,"h":24.87,"l":24.2,"n":1857,"o":24.38,"t":"2024-12-13T05:00:00Z","v":63976,"vw":24.456363},{"c":24.44,"h":24.87,"l":24.2874,"n":1180,"o":24.44,"t":"2024-12-16T05:00:00Z","v":31996,"vw":24.590748},{"c":23.95,"h":24.34,"l":23.84,"n":980,"o":24.2,"t":"2024-12-17T05:00:00Z","v":31598,"vw":24.047408},{"c":23.53,"h":23.87,"l":23.27,"n":2027,"o":23.87,"t":"2024-12-18T05:00:00Z","v":85937,"vw":23.481154},{"c":22.9,"h":23.87,"l":22.67,"n":1927,"o":23.77,"t":"2024-12-19T05:00:00Z","v":77209,"vw":23.167252},{"c":22.89,"h":23.35,"l":22.3101,"n":4323,"o":22.47,"t":"2024-12-20T05:00:00Z","v":83952,"vw":22.953077},{"c":22.91,"h":23.3,"l":22.55,"n":3560,"o":22.83,"t":"2024-12-23T05:00:00Z","v":72108,"vw":22.862867},{"c":22.94,"h":23.41,"l":22.64,"n":1486,"o":22.76,"t":"2024-12-24T05:00:00Z","v":28865,"vw":22.946409},{"c":23.19,"h":23.34,"l":22.55,"n":1551,"o":22.96,"t":"2024-12-26T05:00:00Z","v":37561,"vw":23.100971},{"c":23.69,"h":23.85,"l":22.81,"n":1741,"o":23.09,"t":"2024-12-27T05:00:00Z","v":89784,"vw":23.411655},{"c":23.3,"h":23.71,"l":22.918,"n":1935,"o":23.42,"t":"2024-12-30T05:00:00Z","v":40242,"vw":23.323904},{"c":24.8,"h":25.01,"l":23.6,"n":2067,"o":23.63,"t":"2024-12-31T05:00:00Z","v":85055,"vw":24.440946},{"c":24.76,"h":24.92,"l":23.86,"n":2831,"o":24.79,"t":"2025-01-02T05:00:00Z","v":80034,"vw":24.564915},{"c":24.01,"h":25.4,"l":23.55,"n":3020,"o":24.8,"t":"2025-01-03T05:00:00Z","v":86288,"vw":24.062027},{"c":23.22,"h":24.12,"l":22.93,"n":3501,"o":24.07,"t":"2025-01-06T05:00:00Z","v":165852,"vw":23.487035},{"c":23.1,"h":23.49,"l":22.5878,"n":1693,"o":23.17,"t":"2025-01-07T05:00:00Z","v":56958,"vw":23.000495},{"c":23,"h":23.15,"l":22.73,"n":1222,"o":22.93,"t":"2025-01-08T05:00:00Z","v":46356,"vw":22.943812},{"c":22.45,"h":23.22,"l":22.35,"n":1743,"o":23,"t":"2025-01-10T05:00:00Z","v":62954,"vw":22.561534},{"c":22.17,"h":22.69,"l":21.85,"n":1844,"o":22.3,"t":"2025-01-13T05:00:00Z","v":66484,"vw":22.122801},{"c":22.405,"h":22.71,"l":22.16,"n":2914,"o":22.25,"t":"2025-01-14T05:00:00Z","v":59518,"vw":22.410311},{"c":22.7,"h":23.23,"l":22.41,"n":1558,"o":23.03,"t":"2025-01-15T05:00:00Z","v":58809,"vw":22.707693},{"c":22.39,"h":23.1,"l":22.15,"n":4406,"o":22.77,"t":"2025-01-16T05:00:00Z","v":84157,"vw":22.481998},{"c":22.45,"h":22.94,"l":22.13,"n":1826,"o":22.61,"t":"2025-01-17T05:00:00Z","v":53325,"vw":22.453761},{"c":22.94,"h":23.1,"l":22.45,"n":1350,"o":22.67,"t":"2025-01-21T05:00:00Z","v":50052,"vw":22.955787},{"c":23.12,"h":23.45,"l":23.05,"n":1072,"o":23.09,"t":"2025-01-22T05:00:00Z","v":25422,"vw":23.207783},{"c":23.2,"h":23.49,"l":22.9,"n":2564,"o":23.12,"t":"2025-01-23T05:00:00Z","v":45076,"vw":23.176803},{"c":23.36,"h":23.54,"l":23,"n":1228,"o":23.05,"t":"2025-01-24T05:00:00Z","v":35331,"vw":23.328325},{"c":23.15,"h":23.36,"l":23,"n":1449,"o":23.03,"t":"2025-01-27T05:00:00Z","v":37848,"vw":23.170354},{"c":23.07,"h":23.69,"l":23.07,"n":1000,"o":23.37,"t":"2025-01-28T05:00:00Z","v":18371,"vw":23.18187},{"c":23.29,"h":23.7755,"l":22.9,"n":1357,"o":23.09,"t":"2025-01-29T05:00:00Z","v":33756,"vw":23.210383},{"c":23.56,"h":23.9703,"l":23.26,"n":1060,"o":23.49,"t":"2025-01-30T05:00:00Z","v":21647,"vw":23.521078},{"c":23.04,"h":23.7144,"l":22.94,"n":1894,"o":23.48,"t":"2025-01-31T05:00:00Z","v":58543,"vw":23.200892},{"c":22.94,"h":23.25,"l":22.1,"n":1363,"o":22.65,"t":"2025-02-03T05:00:00Z","v":48006,"vw":22.851994},{"c":22.815,"h":22.94,"l":22.24,"n":1523,"o":22.94,"t":"2025-02-04T05:00:00Z","v":58997,"vw":22.609344},{"c":22.58,"h":23.1195,"l":22.56,"n":808,"o":22.91,"t":"2025-02-05T05:00:00Z","v":23382,"vw":22.728971},{"c":22.3,"h":23,"l":22.2,"n":1279,"o":22.82,"t":"2025-02-06T05:00:00Z","v":33897,"vw":22.46093},{"c":21.86,"h":22.56,"l":21.85,"n":912,"o":22.47,"t":"2025-02-07T05:00:00Z","v":33357,"vw":22.046191},{"c":21.34,"h":22.05,"l":21.34,"n":1447,"o":22.01,"t":"2025-02-10T05:00:00Z","v":51334,"vw":21.694157},{"c":21.49,"h":21.66,"l":21.01,"n":1328,"o":21.25,"t":"2025-02-11T05:00:00Z","v":67021,"vw":21.340436},{"c":21.61,"h":21.915,"l":21.14,"n":1015,"o":21.14,"t":"2025-02-12T05:00:00Z","v":35059,"vw":21.677702},{"c":21.98,"h":22.0182,"l":21.22,"n":943,"o":21.64,"t":"2025-02-13T05:00:00Z","v":36167,"vw":21.736689},{"c":22.47,"h":22.609,"l":21.62,"n":1050,"o":22.08,"t":"2025-02-14T05:00:00Z","v":34704,"vw":22.385179},{"c":23.27,"h":23.5799,"l":22.5,"n":1372,"o":22.72,"t":"2025-02-18T05:00:00Z","v":49938,"vw":23.119505},{"c":22.215,"h":23.15,"l":22.175,"n":974,"o":23.15,"t":"2025-02-19T05:00:00Z","v":21660,"vw":22.515328},{"c":22.29,"h":22.7,"l":21.89,"n":1309,"o":22.1,"t":"2025-02-20T05:00:00Z","v":37013,"vw":22.313837},{"c":22.21,"h":22.85,"l":22.105,"n":733,"o":22.85,"t":"2025-02-21T05:00:00Z","v":21611,"vw":22.397741},{"c":21.17,"h":22.685,"l":21.06,"n":1357,"o":22.42,"t":"2025-02-24T05:00:00Z","v":41287,"vw":21.408662},{"c":21.07,"h":21.75,"l":20.75,"n":1281,"o":21.25,"t":"2025-02-25T05:00:00Z","v":52290,"vw":21.114533},{"c":21.03,"h":21.605,"l":20.867,"n":743,"o":21.44,"t":"2025-02-26T05:00:00Z","v":18751,"vw":21.060588},{"c":21.03,"h":21.7,"l":20.925,"n":615,"o":21.17,"t":"2025-02-27T05:00:00Z","v":38158,"vw":21.163135},{"c":21.15,"h":21.55,"l":20.88,"n":568,"o":21.06,"t":"2025-02-28T05:00:00Z","v":15464,"vw":21.169856},{"c":20.85,"h":21.57,"l":20.75,"n":844,"o":21.09,"t":"2025-03-03T05:00:00Z","v":42235,"vw":21.065659},{"c":21.02,"h":21.3173,"l":20.5335,"n":967,"o":20.75,"t":"2025-03-04T05:00:00Z","v":31847,"vw":20.997062},{"c":21.16,"h":21.4513,"l":20.95,"n":587,"o":20.95,"t":"2025-03-05T05:00:00Z","v":15949,"vw":21.221316},{"c":20.91,"h":21.74,"l":20.6,"n":676,"o":21.42,"t":"2025-03-06T05:00:00Z","v":26031,"vw":21.079277},{"c":21.2,"h":21.8674,"l":20.27,"n":659,"o":21.01,"t":"2025-03-07T05:00:00Z","v":33796,"vw":20.94532},{"c":20.4,"h":21.63,"l":20.3,"n":950,"o":20.93,"t":"2025-03-10T04:00:00Z","v":32439,"vw":20.657757},{"c":20.51,"h":21.23,"l":20.26,"n":1765,"o":20.35,"t":"2025-03-11T04:00:00Z","v":53936,"vw":20.617036},{"c":20.6,"h":20.75,"l":20.01,"n":1068,"o":20.61,"t":"2025-03-12T04:00:00Z","v":33244,"vw":20.386424},{"c":20.42,"h":20.59,"l":19.685,"n":1105,"o":20.51,"t":"2025-03-13T04:00:00Z","v":41338,"vw":20.198167},{"c":20.06,"h":20.337,"l":19.5,"n":1279,"o":19.53,"t":"2025-03-14T04:00:00Z","v":58942,"vw":19.92009},{"c":23.06,"h":23.5,"l":19.95,"n":2501,"o":19.95,"t":"2025-03-17T04:00:00Z","v":166721,"vw":21.802329},{"c":22.95,"h":23.6483,"l":22.55,"n":1989,"o":22.69,"t":"2025-03-18T04:00:00Z","v":116982,"vw":23.131779},{"c":22.61,"h":23.675,"l":22.6,"n":1547,"o":23.01,"t":"2025-03-19T04:00:00Z","v":63876,"vw":22.973307},{"c":23.69,"h":24.43,"l":23.33,"n":2836,"o":23.84,"t":"2025-03-20T04:00:00Z","v":223598,"vw":23.967259},{"c":23.85,"h":24.1,"l":23.69,"n":1449,"o":23.69,"t":"2025-03-21T04:00:00Z","v":92771,"vw":23.87506},{"c":23.97,"h":24.29,"l":23.85,"n":836,"o":24.07,"t":"2025-03-24T04:00:00Z","v":35059,"vw":24.041283},{"c":24.5,"h":25.485,"l":24.11,"n":1994,"o":24.21,"t":"2025-03-25T04:00:00Z","v":128893,"vw":24.772333},{"c":24.65,"h":24.86,"l":24.5,"n":869,"o":24.5,"t":"2025-03-26T04:00:00Z","v":33502,"vw":24.653839},{"c":24.57,"h":25.2295,"l":24.5,"n":1033,"o":24.5,"t":"2025-03-27T04:00:00Z","v":46761,"vw":24.817993},{"c":24.53,"h":25,"l":24.5,"n":1027,"o":24.5,"t":"2025-03-28T04:00:00Z","v":27023,"vw":24.569179},{"c":24.45,"h":24.769,"l":24.1801,"n":1154,"o":24.5,"t":"2025-03-31T04:00:00Z","v":60338,"vw":24.426196},{"c":24.685,"h":24.72,"l":24.1896,"n":1215,"o":24.31,"t":"2025-04-01T04:00:00Z","v":40471,"vw":24.52604},{"c":24.84,"h":25.0463,"l":24.43,"n":973,"o":24.43,"t":"2025-04-02T04:00:00Z","v":29101,"vw":24.733763},{"c":24.73,"h":24.915,"l":24.4,"n":1339,"o":24.41,"t":"2025-04-03T04:00:00Z","v":62404,"vw":24.639478},{"c":23.98,"h":24.73,"l":23.43,"n":2001,"o":24.4,"t":"2025-04-04T04:00:00Z","v":90656,"vw":23.936917},{"c":23.84,"h":24.55,"l":22.8,"n":1402,"o":23.12,"t":"2025-04-07T04:00:00Z","v":91234,"vw":23.582456},{"c":22.92,"h":24.14,"l":22.83,"n":1149,"o":24.14,"t":"2025-04-08T04:00:00Z","v":49457,"vw":23.242674},{"c":23.42,"h":24,"l":22.02,"n":1211,"o":22.8,"t":"2025-04-09T04:00:00Z","v":46118,"vw":23.006299},{"c":23.39,"h":24.01,"l":23.21,"n":1298,"o":23.38,"t":"2025-04-10T04:00:00Z","v":43181,"vw":23.521083},{"c":23.22,"h":23.91,"l":22.81,"n":1024,"o":23.45,"t":"2025-04-11T04:00:00Z","v":39670,"vw":23.323075},{"c":23.6,"h":24.305,"l":23.04,"n":967,"o":23.22,"t":"2025-04-14T04:00:00Z","v":40886,"vw":23.646178},{"c":23.97,"h":24.9803,"l":23.1292,"n":1137,"o":23.6,"t":"2025-04-15T04:00:00Z","v":52460,"vw":23.901637},{"c":23.89,"h":24.1127,"l":23.5816,"n":626,"o":23.738,"t":"2025-04-16T04:00:00Z","v":24764,"vw":23.941417},{"c":23.72,"h":24.145,"l":23.545,"n":997,"o":23.89,"t":"2025-04-17T04:00:00Z","v":56414,"vw":23.892637},{"c":23.07,"h":23.625,"l":22.66,"n":904,"o":23.59,"t":"2025-04-21T04:00:00Z","v":33387,"vw":22.980252},{"c":23.5,"h":23.8,"l":23.09,"n":727,"o":23.09,"t":"2025-04-22T04:00:00Z","v":21676,"vw":23.515113},{"c":23.4,"h":23.99,"l":23.285,"n":534,"o":23.89,"t":"2025-04-23T04:00:00Z","v":19563,"vw":23.545585},{"c":23.49,"h":23.8,"l":23.25,"n":525,"o":23.25,"t":"2025-04-24T04:00:00Z","v":12586,"vw":23.487267},{"c":23.2,"h":23.455,"l":22.64,"n":699,"o":23.37,"t":"2025-04-25T04:00:00Z","v":33003,"vw":23.090281},{"c":23.21,"h":23.47,"l":23.02,"n":680,"o":23.02,"t":"2025-04-28T04:00:00Z","v":26390,"vw":23.263844},{"c":23.75,"h":24.15,"l":23.455,"n":992,"o":23.5,"t":"2025-04-29T04:00:00Z","v":33519,"vw":23.704218},{"c":23.68,"h":24.27,"l":23.36,"n":803,"o":23.75,"t":"2025-04-30T04:00:00Z","v":30631,"vw":23.75691},{"c":23.71,"h":24.65,"l":23.25,"n":1048,"o":23.52,"t":"2025-05-01T04:00:00Z","v":79915,"vw":24.013905},{"c":23.555,"h":24.28,"l":23.46,"n":909,"o":23.84,"t":"2025-05-02T04:00:00Z","v":28637,"vw":23.663055},{"c":23.35,"h":23.645,"l":23.23,"n":880,"o":23.6,"t":"2025-05-05T04:00:00Z","v":23584,"vw":23.451839},{"c":23.27,"h":23.4,"l":23.1,"n":525,"o":23.2,"t":"2025-05-06T04:00:00Z","v":15923,"vw":23.273478},{"c":24.16,"h":24.47,"l":23.24,"n":1001,"o":23.24,"t":"2025-05-07T04:00:00Z","v":37540,"vw":23.941416},{"c":24.03,"h":24.6,"l":23.99,"n":1206,"o":24.17,"t":"2025-05-08T04:00:00Z","v":37222,"vw":24.200371},{"c":24.15,"h":24.49,"l":24.025,"n":1160,"o":24.28,"t":"2025-05-09T04:00:00Z","v":30242,"vw":24.201611},{"c":24.41,"h":25.54,"l":24.15,"n":2496,"o":24.59,"t":"2025-05-12T04:00:00Z","v":143092,"vw":24.720655},{"c":22.42,"h":24.04,"l":22.1,"n":2884,"o":23.49,"t":"2025-05-13T04:00:00Z","v":167640,"vw":22.830038},{"c":22.17,"h":22.5,"l":21.06,"n":1383,"o":22.2,"t":"2025-05-14T04:00:00Z","v":72093,"vw":21.93966},{"c":22.64,"h":22.875,"l":22.25,"n":1378,"o":22.32,"t":"2025-05-15T04:00:00Z","v":41861,"vw":22.659199},{"c":22.42,"h":22.98,"l":22.42,"n":889,"o":22.68,"t":"2025-05-16T04:00:00Z","v":22762,"vw":22.571083},{"c":22.04,"h":22.53,"l":21.875,"n":898,"o":22.53,"t":"2025-05-19T04:00:00Z","v":78880,"vw":22.09061},{"c":22.44,"h":22.5,"l":21.92,"n":765,"o":21.98,"t":"2025-05-20T04:00:00Z","v":41346,"vw":22.188565},{"c":22.3,"h":22.835,"l":22.11,"n":897,"o":22.54,"t":"2025-05-21T04:00:00Z","v":36192,"vw":22.344216},{"c":22.3,"h":22.8,"l":22,"n":948,"o":22.12,"t":"2025-05-22T04:00:00Z","v":30853,"vw":22.378081},{"c":22.4,"h":22.52,"l":22,"n":661,"o":22.12,"t":"2025-05-23T04:00:00Z","v":13375,"vw":22.356076},{"c":22.07,"h":22.795,"l":22.01,"n":849,"o":22.7,"t":"2025-05-27T04:00:00Z","v":27736,"vw":22.258077},{"c":21.92,"h":22.38,"l":21.82,"n":980,"o":22.1,"t":"2025-05-28T04:00:00Z","v":26532,"vw":22.031597},{"c":22.15,"h":22.57,"l":22.025,"n":995,"o":22.23,"t":"2025-05-29T04:00:00Z","v":35471,"vw":22.271744},{"c":22.595,"h":22.735,"l":22.1,"n":781,"o":22.15,"t":"2025-05-30T04:00:00Z","v":24283,"vw":22.504717},{"c":23.85,"h":24.47,"l":22.51,"n":1754,"o":23,"t":"2025-06-02T04:00:00Z","v":136072,"vw":23.627289},{"c":23.45,"h":24.42,"l":23.395,"n":1000,"o":23.87,"t":"2025-06-03T04:00:00Z","v":54187,"vw":23.733721},{"c":23.73,"h":23.9,"l":23.21,"n":935,"o":23.45,"t":"2025-06-04T04:00:00Z","v":36017,"vw":23.573708},{"c":24.56,"h":24.82,"l":24.2,"n":1061,"o":24.65,"t":"2025-06-05T04:00:00Z","v":63543,"vw":24.544667},{"c":24.92,"h":25.21,"l":24.67,"n":992,"o":24.76,"t":"2025-06-06T04:00:00Z","v":50060,"vw":24.962906},{"c":24.8,"h":25.9,"l":24.52,"n":1377,"o":24.88,"t":"2025-06-09T04:00:00Z","v":69394,"vw":25.157854},{"c":25,"h":25.45,"l":24.8,"n":1743,"o":24.95,"t":"2025-06-10T04:00:00Z","v":44784,"vw":25.084041},{"c":24.91,"h":25.47,"l":24.8,"n":1589,"o":25.02,"t":"2025-06-11T04:00:00Z","v":49306,"vw":25.166213},{"c":25.14,"h":25.55,"l":24.67,"n":1156,"o":24.67,"t":"2025-06-12T04:00:00Z","v":31662,"vw":25.263742},{"c":24.92,"h":25.2,"l":24.76,"n":796,"o":25,"t":"2025-06-13T04:00:00Z","v":17397,"vw":25.006229},{"c":25.08,"h":25.49,"l":24.93,"n":1198,"o":25.11,"t":"2025-06-16T04:00:00Z","v":30527,"vw":25.170864},{"c":24.7,"h":25.33,"l":24.5,"n":1633,"o":24.9,"t":"2025-06-17T04:00:00Z","v":38523,"vw":24.725282},{"c":24.63,"h":24.71,"l":24.12,"n":996,"o":24.55,"t":"2025-06-18T04:00:00Z","v":36682,"vw":24.508777},{"c":24.52,"h":25.095,"l":24.455,"n":980,"o":24.79,"t":"2025-06-20T04:00:00Z","v":39934,"vw":24.69581},{"c":24.4,"h":24.685,"l":24,"n":1140,"o":24.57,"t":"2025-06-23T04:00:00Z","v":37841,"vw":24.228133},{"c":24.48,"h":24.97,"l":24.39,"n":773,"o":24.54,"t":"2025-06-24T04:00:00Z","v":16811,"vw":24.548192},{"c":24.08,"h":24.4,"l":23.765,"n":959,"o":24.15,"t":"2025-06-25T04:00:00Z","v":39624,"vw":24.07642},{"c":24.56,"h":24.9,"l":24.06,"n":835,"o":24.3,"t":"2025-06-26T04:00:00Z","v":29969,"vw":24.320983},{"c":24.71,"h":25,"l":24.16,"n":1064,"o":24.6,"t":"2025-06-27T04:00:00Z","v":159784,"vw":24.621579},{"c":24.65,"h":24.88,"l":24.2862,"n":1317,"o":24.74,"t":"2025-06-30T04:00:00Z","v":42505,"vw":24.583593},{"c":24.91,"h":25.38,"l":24.5,"n":958,"o":24.64,"t":"2025-07-01T04:00:00Z","v":49781,"vw":24.873641},{"c":25.95,"h":25.95,"l":24.76,"n":1503,"o":24.96,"t":"2025-07-02T04:00:00Z","v":68704,"vw":25.44307},{"c":25.54,"h":26.92,"l":25.17,"n":1182,"o":25.99,"t":"2025-07-03T04:00:00Z","v":48401,"vw":25.987447},{"c":24.94,"h":25.83,"l":24.8,"n":1481,"o":25.83,"t":"2025-07-07T04:00:00Z","v":77346,"vw":25.084247},{"c":24.87,"h":25.1,"l":24.76,"n":774,"o":25.1,"t":"2025-07-08T04:00:00Z","v":19204,"vw":24.894295},{"c":24.87,"h":25.385,"l":24.74,"n":952,"o":25,"t":"2025-07-09T04:00:00Z","v":22392,"vw":25.022343},{"c":25.1,"h":25.36,"l":24.48,"n":1133,"o":24.7,"t":"2025-07-10T04:00:00Z","v":38582,"vw":24.908123},{"c":25.07,"h":25.325,"l":24.89,"n":923,"o":25.11,"t":"2025-07-11T04:00:00Z","v":53067,"vw":25.156822},{"c":24.76,"h":25.225,"l":24.51,"n":822,"o":25,"t":"2025-07-14T04:00:00Z","v":15540,"vw":24.879678},{"c":24.41,"h":24.75,"l":24.33,"n":976,"o":24.61,"t":"2025-07-15T04:00:00Z","v":38412,"vw":24.430918},{"c":24.44,"h":24.68,"l":24.3,"n":737,"o":24.57,"t":"2025-07-16T04:00:00Z","v":18391,"vw":24.494024},{"c":25.05,"h":25.23,"l":24.7001,"n":1159,"o":24.75,"t":"2025-07-17T04:00:00Z","v":23698,"vw":25.067924},{"c":25.01,"h":25.49,"l":24.4,"n":980,"o":25.47,"t":"2025-07-18T04:00:00Z","v":21170,"vw":25.173973},{"c":24.67,"h":25.25,"l":24.52,"n":970,"o":24.99,"t":"2025-07-21T04:00:00Z","v":15334,"vw":24.812233},{"c":24.96,"h":25.11,"l":24.4912,"n":942,"o":24.78,"t":"2025-07-22T04:00:00Z","v":20619,"vw":24.948504},{"c":26.22,"h":26.271,"l":24.49,"n":1156,"o":25.17,"t":"2025-07-23T04:00:00Z","v":50772,"vw":25.773087},{"c":25.92,"h":27,"l":25.43,"n":1413,"o":26.18,"t":"2025-07-24T04:00:00Z","v":71020,"vw":26.351894},{"c":26.47,"h":26.65,"l":25.66,"n":1619,"o":26,"t":"2025-07-25T04:00:00Z","v":80111,"vw":26.224723},{"c":25.69,"h":26.73,"l":25.42,"n":1055,"o":26.5,"t":"2025-07-28T04:00:00Z","v":20703,"vw":25.900583},{"c":25.65,"h":26.12,"l":25.65,"n":915,"o":26.12,"t":"2025-07-29T04:00:00Z","v":13095,"vw":25.859312},{"c":24.79,"h":25.75,"l":24.685,"n":1396,"o":25.65,"t":"2025-07-30T04:00:00Z","v":39437,"vw":25.274159},{"c":25.22,"h":25.6,"l":24.51,"n":1441,"o":24.6,"t":"2025-07-31T04:00:00Z","v":44423,"vw":25.340612},{"c":26.88,"h":27.355,"l":25.15,"n":3047,"o":25.15,"t":"2025-08-01T04:00:00Z","v":236008,"vw":26.627035},{"c":27.58,"h":28.49,"l":26.84,"n":2703,"o":27.58,"t":"2025-08-04T04:00:00Z","v":133257,"vw":27.614443},{"c":27.06,"h":27.8,"l":26.87,"n":2053,"o":27.6,"t":"2025-08-05T04:00:00Z","v":62807,"vw":27.140069},{"c":27.66,"h":27.9,"l":26.85,"n":1286,"o":26.85,"t":"2025-08-06T04:00:00Z","v":56633,"vw":27.307724},{"c":27.435,"h":27.8,"l":27.02,"n":1399,"o":27.36,"t":"2025-08-07T04:00:00Z","v":60821,"vw":27.42994},{"c":27.75,"h":27.95,"l":27.4,"n":962,"o":27.76,"t":"2025-08-08T04:00:00Z","v":24439,"vw":27.724973},{"c":27.62,"h":28.4899,"l":27.14,"n":1466,"o":27.8,"t":"2025-08-11T04:00:00Z","v":59979,"vw":27.57838},{"c":29.5,"h":29.7,"l":27.67,"n":3618,"o":28.5,"t":"2025-08-12T04:00:00Z","v":285139,"vw":28.825292},{"c":30.19,"h":31,"l":29.25,"n":2495,"o":29.66,"t":"2025-08-13T04:00:00Z","v":142780,"vw":30.224795},{"c":29.985,"h":30.3917,"l":29.605,"n":1510,"o":29.98,"t":"2025-08-14T04:00:00Z","v":42584,"vw":29.973453},{"c":29.8,"h":30.24,"l":29.26,"n":1405,"o":30.11,"t":"2025-08-15T04:00:00Z","v":47755,"vw":29.770431},{"c":30.51,"h":30.6,"l":29.5,"n":1680,"o":29.86,"t":"2025-08-18T04:00:00Z","v":39181,"vw":30.298566},{"c":30.59,"h":31.395,"l":30.52,"n":1477,"o":30.52,"t":"2025-08-19T04:00:00Z","v":43767,"vw":30.815537},{"c":30.59,"h":30.78,"l":30.02,"n":1222,"o":30.025,"t":"2025-08-20T04:00:00Z","v":35628,"vw":30.533094},{"c":30.92,"h":31.3,"l":30.41,"n":1751,"o":30.77,"t":"2025-08-21T04:00:00Z","v":63253,"vw":30.858459},{"c":31.73,"h":32.1947,"l":30.885,"n":2250,"o":31.2,"t":"2025-08-22T04:00:00Z","v":78500,"vw":31.584518},{"c":30.36,"h":31.7,"l":30.2,"n":1942,"o":31.7,"t":"2025-08-25T04:00:00Z","v":61207,"vw":30.720122},{"c":30.95,"h":31.08,"l":30.2,"n":1516,"o":30.26,"t":"2025-08-26T04:00:00Z","v":58018,"vw":30.858999},{"c":30.41,"h":30.9,"l":29.89,"n":2201,"o":30.7,"t":"2025-08-27T04:00:00Z","v":59821,"vw":30.327487},{"c":30.92,"h":31.035,"l":30.01,"n":2183,"o":30.33,"t":"2025-08-28T04:00:00Z","v":90745,"vw":30.592948},{"c":30.47,"h":31.16,"l":30.2,"n":1256,"o":31.06,"t":"2025-08-29T04:00:00Z","v":37508,"vw":30.485442},{"c":29.77,"h":30.78,"l":28.55,"n":2383,"o":30.5,"t":"2025-09-02T04:00:00Z","v":81985,"vw":29.90999},{"c":30.83,"h":30.94,"l":29.12,"n":1850,"o":29.79,"t":"2025-09-03T04:00:00Z","v":69293,"vw":30.573496},{"c":30.9,"h":31.47,"l":30.05,"n":1794,"o":31,"t":"2025-09-04T04:00:00Z","v":82108,"vw":30.768613},{"c":31.12,"h":31.4629,"l":30.1771,"n":2039,"o":31.08,"t":"2025-09-05T04:00:00Z","v":95609,"vw":30.861071},{"c":31.26,"h":31.31,"l":30.89,"n":2703,"o":31.3,"t":"2025-09-08T04:00:00Z","v":56567,"vw":31.075978},{"c":32.51,"h":32.85,"l":31.16,"n":2761,"o":31.2,"t":"2025-09-09T04:00:00Z","v":106855,"vw":32.190697},{"c":32.28,"h":32.8,"l":32,"n":2472,"o":32.2,"t":"2025-09-10T04:00:00Z","v":84409,"vw":32.427761},{"c":32.77,"h":32.94,"l":32.21,"n":1556,"o":32.57,"t":"2025-09-11T04:00:00Z","v":50539,"vw":32.640855},{"c":33.42,"h":33.55,"l":32.5,"n":2167,"o":32.71,"t":"2025-09-12T04:00:00Z","v":111939,"vw":33.221372},{"c":33.72,"h":33.8,"l":32.4175,"n":2833,"o":33.26,"t":"2025-09-15T04:00:00Z","v":99329,"vw":33.346245},{"c":33.5,"h":34,"l":33.255,"n":1913,"o":33.63,"t":"2025-09-16T04:00:00Z","v":60429,"vw":33.532714},{"c":33.82,"h":34.2,"l":33.34,"n":2737,"o":33.38,"t":"2025-09-17T04:00:00Z","v":103528,"vw":33.938207},{"c":26.91,"h":27.05,"l":25.66,"n":11770,"o":26.02,"t":"2025-09-18T04:00:00Z","v":1066501,"vw":26.48251},{"c":26.36,"h":27.01,"l":25.86,"n":7490,"o":26.66,"t":"2025-09-19T04:00:00Z","v":598436,"vw":26.314117},{"c":26.59,"h":26.89,"l":25.835,"n":5177,"o":26.15,"t":"2025-09-22T04:00:00Z","v":242431,"vw":26.399522},{"c":26.49,"h":27.5,"l":26.16,"n":4350,"o":26.86,"t":"2025-09-23T04:00:00Z","v":222606,"vw":26.7306},{"c":26.72,"h":26.845,"l":26.11,"n":3790,"o":26.29,"t":"2025-09-24T04:00:00Z","v":185887,"vw":26.634564},{"c":26.31,"h":26.61,"l":26.15,"n":2588,"o":26.31,"t":"2025-09-25T04:00:00Z","v":95519,"vw":26.33242},{"c":26.94,"h":26.94,"l":26.13,"n":2168,"o":26.31,"t":"2025-09-26T04:00:00Z","v":80255,"vw":26.602972},{"c":27.03,"h":27.3218,"l":26.7356,"n":2026,"o":27.08,"t":"2025-09-29T04:00:00Z","v":73229,"vw":27.013854},{"c":27.76,"h":27.82,"l":26.8859,"n":2644,"o":26.93,"t":"2025-09-30T04:00:00Z","v":124457,"vw":27.477867},{"c":26.41,"h":26.5,"l":24.7083,"n":7219,"o":26.28,"t":"2025-10-01T04:00:00Z","v":494122,"vw":25.854559},{"c":25.65,"h":26.392,"l":25.235,"n":3517,"o":26,"t":"2025-10-02T04:00:00Z","v":151386,"vw":25.699298},{"c":25.45,"h":25.895,"l":25.39,"n":2305,"o":25.75,"t":"2025-10-03T04:00:00Z","v":71841,"vw":25.587984},{"c":25.79,"h":26.554,"l":25.04,"n":3535,"o":26.46,"t":"2025-10-06T04:00:00Z","v":147779,"vw":25.739043},{"c":26.43,"h":26.875,"l":25.4059,"n":5915,"o":26.1,"t":"2025-10-07T04:00:00Z","v":310913,"vw":26.363104},{"c":26.72,"h":27.02,"l":26,"n":2631,"o":26.36,"t":"2025-10-08T04:00:00Z","v":106083,"vw":26.689783},{"c":26.58,"h":26.81,"l":26.285,"n":1884,"o":26.75,"t":"2025-10-09T04:00:00Z","v":45437,"vw":26.614146},{"c":25.98,"h":27.133,"l":25.71,"n":3265,"o":26.24,"t":"2025-10-10T04:00:00Z","v":136918,"vw":26.340004},{"c":26.44,"h":28.72,"l":25.44,"n":4213,"o":27.12,"t":"2025-10-13T04:00:00Z","v":220191,"vw":26.652368},{"c":27.19,"h":27.95,"l":26,"n":3013,"o":26.15,"t":"2025-10-14T04:00:00Z","v":116552,"vw":27.064472},{"c":27.59,"h":27.95,"l":26.11,"n":2264,"o":27.41,"t":"2025-10-15T04:00:00Z","v":107501,"vw":27.244429},{"c":27.26,"h":28.28,"l":27.23,"n":3009,"o":27.79,"t":"2025-10-16T04:00:00Z","v":147515,"vw":27.838053},{"c":27.29,"h":27.425,"l":26.9,"n":1523,"o":27.26,"t":"2025-10-17T04:00:00Z","v":43036,"vw":27.187366},{"c":27.14,"h":27.455,"l":26.64,"n":1643,"o":27.33,"t":"2025-10-20T04:00:00Z","v":60327,"vw":27.058461},{"c":26.9,"h":27.065,"l":26.34,"n":1546,"o":27.05,"t":"2025-10-21T04:00:00Z","v":41639,"vw":26.87537},{"c":26.93,"h":27.1,"l":26.55,"n":1199,"o":26.66,"t":"2025-10-22T04:00:00Z","v":32794,"vw":26.899286},{"c":26.74,"h":27,"l":26.21,"n":1458,"o":26.92,"t":"2025-10-23T04:00:00Z","v":56829,"vw":26.645529},{"c":26.295,"h":26.955,"l":26.23,"n":1264,"o":26.88,"t":"2025-10-24T04:00:00Z","v":41702,"vw":26.512454},{"c":25.765,"h":26.67,"l":25.635,"n":1662,"o":26.3,"t":"2025-10-27T04:00:00Z","v":48319,"vw":26.079826},{"c":25.325,"h":25.82,"l":25.25,"n":1530,"o":25.76,"t":"2025-10-28T04:00:00Z","v":27753,"vw":25.459128},{"c":24.16,"h":25.2,"l":24.1,"n":3398,"o":25.1,"t":"2025-10-29T04:00:00Z","v":123455,"vw":24.615344},{"c":24.23,"h":25,"l":23.45,"n":2179,"o":24.1,"t":"2025-10-30T04:00:00Z","v":73111,"vw":24.263737},{"c":23.99,"h":24.3,"l":23.56,"n":2617,"o":24.05,"t":"2025-10-31T04:00:00Z","v":54220,"vw":24.00127},{"c":24.13,"h":24.988,"l":23.93,"n":2409,"o":24.2,"t":"2025-11-03T05:00:00Z","v":60714,"vw":24.32619},{"c":24.17,"h":24.5199,"l":23.895,"n":1334,"o":24.13,"t":"2025-11-04T05:00:00Z","v":31495,"vw":24.213678},{"c":25.29,"h":27,"l":23.73,"n":2796,"o":24.17,"t":"2025-11-05T05:00:00Z","v":167457,"vw":25.428079},{"c":24.53,"h":25.6339,"l":24.43,"n":3234,"o":25.39,"t":"2025-11-06T05:00:00Z","v":122867,"vw":24.898789},{"c":24.4,"h":25.41,"l":23.45,"n":1693,"o":24.47,"t":"2025-11-07T05:00:00Z","v":52313,"vw":24.683871},{"c":23.69,"h":24.58,"l":23.56,"n":1728,"o":24.36,"t":"2025-11-10T05:00:00Z","v":97805,"vw":23.836687},{"c":23.33,"h":24.55,"l":22.825,"n":2931,"o":23.84,"t":"2025-11-11T05:00:00Z","v":124987,"vw":23.488663},{"c":22.75,"h":26.994,"l":21.58,"n":4761,"o":26.9,"t":"2025-11-12T05:00:00Z","v":206249,"vw":23.394071},{"c":21.91,"h":23.03,"l":21.69,"n":3921,"o":23.03,"t":"2025-11-13T05:00:00Z","v":174399,"vw":22.023247},{"c":22.27,"h":22.58,"l":21.47,"n":4030,"o":21.83,"t":"2025-11-14T05:00:00Z","v":114592,"vw":22.103344},{"c":21.7,"h":22.39,"l":21.3,"n":2162,"o":22.39,"t":"2025-11-17T05:00:00Z","v":86329,"vw":21.834874},{"c":21.75,"h":21.77,"l":20.96,"n":2278,"o":21.58,"t":"2025-11-18T05:00:00Z","v":106431,"vw":21.401091},{"c":22.19,"h":22.575,"l":21.62,"n":2259,"o":21.85,"t":"2025-11-19T05:00:00Z","v":90140,"vw":22.242483},{"c":21.49,"h":22.51,"l":21.14,"n":2984,"o":22.47,"t":"2025-11-20T05:00:00Z","v":134442,"vw":21.564287},{"c":22.5,"h":22.8099,"l":21.25,"n":4376,"o":21.51,"t":"2025-11-21T05:00:00Z","v":240761,"vw":22.150993},{"c":23.07,"h":23.81,"l":21.24,"n":4559,"o":22.27,"t":"2025-11-24T05:00:00Z","v":173845,"vw":22.78925},{"c":24.12,"h":24.4,"l":22.91,"n":2641,"o":22.94,"t":"2025-11-25T05:00:00Z","v":97842,"vw":23.925309},{"c":24.44,"h":24.53,"l":23.57,"n":2356,"o":24.11,"t":"2025-11-26T05:00:00Z","v":92118,"vw":24.318949},{"c":24.785,"h":24.94,"l":23.76,"n":1111,"o":24.28,"t":"2025-11-28T05:00:00Z","v":32044,"vw":24.625082},{"c":24.66,"h":25.08,"l":23.3001,"n":2086,"o":24.83,"t":"2025-12-01T05:00:00Z","v":67245,"vw":24.764417},{"c":24.395,"h":24.8839,"l":23.89,"n":2020,"o":24.8839,"t":"2025-12-02T05:00:00Z","v":62650,"vw":24.307273},{"c":24.25,"h":24.805,"l":23.785,"n":1463,"o":24.42,"t":"2025-12-03T05:00:00Z","v":37868,"vw":24.352913},{"c":24.08,"h":24.58,"l":23.74,"n":2179,"o":24.27,"t":"2025-12-04T05:00:00Z","v":76470,"vw":24.067228},{"c":23.92,"h":24.33,"l":23.785,"n":1912,"o":24.11,"t":"2025-12-05T05:00:00Z","v":36261,"vw":23.981659},{"c":23.46,"h":24.13,"l":23.19,"n":1879,"o":23.85,"t":"2025-12-08T05:00:00Z","v":66260,"vw":23.579359},{"c":23.43,"h":24.0765,"l":23.0101,"n":2278,"o":23.5,"t":"2025-12-09T05:00:00Z","v":81181,"vw":23.424098},{"c":23.18,"h":23.61,"l":23,"n":2223,"o":23.33,"t":"2025-12-10T05:00:00Z","v":115379,"vw":23.191479},{"c":22.96,"h":23.38,"l":22.86,"n":2019,"o":23.23,"t":"2025-12-11T05:00:00Z","v":79138,"vw":23.068308},{"c":23.12,"h":23.335,"l":22.57,"n":1920,"o":23.09,"t":"2025-12-12T05:00:00Z","v":44093,"vw":23.148183},{"c":23.26,"h":23.33,"l":22.93,"n":1802,"o":23.3,"t":"2025-12-15T05:00:00Z","v":36471,"vw":23.191024},{"c":23.78,"h":23.89,"l":22.922,"n":1540,"o":23.19,"t":"2025-12-16T05:00:00Z","v":42451,"vw":23.573121},{"c":24.14,"h":25.08,"l":22.8001,"n":2853,"o":23.69,"t":"2025-12-17T05:00:00Z","v":89025,"vw":24.229484},{"c":23.91,"h":24.43,"l":23.682,"n":2120,"o":24.19,"t":"2025-12-18T05:00:00Z","v":62983,"vw":24.02692},{"c":23.63,"h":23.97,"l":23.025,"n":1748,"o":23.89,"t":"2025-12-19T05:00:00Z","v":84820,"vw":23.569904},{"c":24.27,"h":24.3899,"l":23.27,"n":1493,"o":23.66,"t":"2025-12-22T05:00:00Z","v":53190,"vw":24.100155},{"c":23.89,"h":25.66,"l":23.72,"n":2229,"o":24.12,"t":"2025-12-23T05:00:00Z","v":109891,"vw":24.644118},{"c":24,"h":24.06,"l":23.59,"n":669,"o":23.93,"t":"2025-12-24T05:00:00Z","v":13257,"vw":23.878425},{"c":23.75,"h":24.136,"l":23.18,"n":1279,"o":23.92,"t":"2025-12-26T05:00:00Z","v":45238,"vw":23.693766},{"c":23.56,"h":23.8161,"l":23.4,"n":813,"o":23.75,"t":"2025-12-29T05:00:00Z","v":28991,"vw":23.578967},{"c":23.89,"h":23.9,"l":22.86,"n":3378,"o":23.59,"t":"2025-12-30T05:00:00Z","v":146476,"vw":23.617461},{"c":24.23,"h":24.28,"l":23.65,"n":1877,"o":23.75,"t":"2025-12-31T05:00:00Z","v":102534,"vw":24.018328},{"c":22.8,"h":24.14,"l":22.5878,"n":2044,"o":24.14,"t":"2026-01-02T05:00:00Z","v":67428,"vw":23.003652},{"c":22.73,"h":23.027,"l":22.3,"n":1677,"o":22.75,"t":"2026-01-05T05:00:00Z","v":72030,"vw":22.805721},{"c":22.09,"h":22.84,"l":22.08,"n":1277,"o":22.73,"t":"2026-01-06T05:00:00Z","v":57067,"vw":22.31065},{"c":22.06,"h":22.23,"l":21.81,"n":1413,"o":22.13,"t":"2026-01-07T05:00:00Z","v":44268,"vw":22.067263},{"c":22.68,"h":22.895,"l":22,"n":1781,"o":22,"t":"2026-01-08T05:00:00Z","v":51861,"vw":22.642126},{"c":22.78,"h":23.71,"l":22.57,"n":2818,"o":22.57,"t":"2026-01-09T05:00:00Z","v":89246,"vw":23.078273},{"c":22.8,"h":23.33,"l":22.355,"n":2261,"o":22.76,"t":"2026-01-12T05:00:00Z","v":78360,"vw":22.712069},{"c":22.575,"h":22.73,"l":22.22,"n":1874,"o":22.655,"t":"2026-01-13T05:00:00Z","v":51511,"vw":22.463797},{"c":22.08,"h":22.7,"l":21.7861,"n":1828,"o":22.52,"t":"2026-01-14T05:00:00Z","v":65131,"vw":22.028849},{"c":22.14,"h":22.2153,"l":21.7801,"n":1965,"o":22.06,"t":"2026-01-15T05:00:00Z","v":76081,"vw":22.079061},{"c":21.85,"h":22.07,"l":21.82,"n":1747,"o":22.07,"t":"2026-01-16T05:00:00Z","v":49397,"vw":21.90327},{"c":22.24,"h":22.42,"l":21.732,"n":1983,"o":21.86,"t":"2026-01-20T05:00:00Z","v":52245,"vw":22.070276},{"c":22.31,"h":22.6237,"l":22,"n":1611,"o":22.36,"t":"2026-01-21T05:00:00Z","v":60433,"vw":22.211291},{"c":22.25,"h":22.48,"l":21.98,"n":1475,"o":22.42,"t":"2026-01-22T05:00:00Z","v":43478,"vw":22.22736},{"c":22,"h":22.39,"l":21.8131,"n":1523,"o":22.164,"t":"2026-01-23T05:00:00Z","v":51005,"vw":21.989074},{"c":22.08,"h":22.3,"l":21.69,"n":989,"o":22.02,"t":"2026-01-26T05:00:00Z","v":47644,"vw":22.016313},{"c":22.02,"h":22.06,"l":21.765,"n":1983,"o":21.91,"t":"2026-01-27T05:00:00Z","v":34751,"vw":21.895484},{"c":21.65,"h":22.52,"l":21.415,"n":1573,"o":22.15,"t":"2026-01-28T05:00:00Z","v":45813,"vw":21.721355},{"c":21.83,"h":22,"l":21.54,"n":1008,"o":21.85,"t":"2026-01-29T05:00:00Z","v":35344,"vw":21.780994},{"c":22.03,"h":22.28,"l":21.565,"n":2869,"o":21.83,"t":"2026-01-30T05:00:00Z","v":58029,"vw":22.028956},{"c":22.27,"h":22.9,"l":21.8,"n":1864,"o":22.05,"t":"2026-02-02T05:00:00Z","v":70976,"vw":22.388748},{"c":21.67,"h":22.1999,"l":21.375,"n":2061,"o":22.14,"t":"2026-02-03T05:00:00Z","v":95373,"vw":21.60434},{"c":21.59,"h":21.9928,"l":21.445,"n":1213,"o":21.69,"t":"2026-02-04T05:00:00Z","v":43076,"vw":21.658576},{"c":21.51,"h":21.79,"l":21.39,"n":2439,"o":21.5,"t":"2026-02-05T05:00:00Z","v":61525,"vw":21.531358},{"c":21.46,"h":21.71,"l":21.355,"n":1012,"o":21.53,"t":"2026-02-06T05:00:00Z","v":34191,"vw":21.499592},{"c":21.71,"h":22,"l":21.35,"n":1007,"o":21.47,"t":"2026-02-09T05:00:00Z","v":34706,"vw":21.609735},{"c":22.05,"h":22.5,"l":21.67,"n":1138,"o":21.67,"t":"2026-02-10T05:00:00Z","v":37603,"vw":22.151414},{"c":21.5,"h":21.98,"l":21.34,"n":1285,"o":21.98,"t":"2026-02-11T05:00:00Z","v":22720,"vw":21.608155},{"c":21.87,"h":21.93,"l":21.25,"n":1141,"o":21.58,"t":"2026-02-12T05:00:00Z","v":39191,"vw":21.610307},{"c":21.98,"h":22.27,"l":21.63,"n":2588,"o":21.78,"t":"2026-02-13T05:00:00Z","v":44764,"vw":22.036768},{"c":21.78,"h":22.02,"l":21.54,"n":834,"o":22,"t":"2026-02-17T05:00:00Z","v":24194,"vw":21.751971},{"c":22.04,"h":22.22,"l":21.32,"n":1416,"o":21.66,"t":"2026-02-18T05:00:00Z","v":32727,"vw":21.96792},{"c":21.89,"h":22.18,"l":21.64,"n":1930,"o":21.99,"t":"2026-02-19T05:00:00Z","v":33360,"vw":22.016983},{"c":21.98,"h":22.21,"l":21.76,"n":1215,"o":21.89,"t":"2026-02-20T05:00:00Z","v":17470,"vw":22.041956},{"c":21.7,"h":22.23,"l":21.61,"n":2423,"o":21.9,"t":"2026-02-23T05:00:00Z","v":45970,"vw":21.763338},{"c":21.79,"h":21.98,"l":21.6,"n":1193,"o":21.67,"t":"2026-02-24T05:00:00Z","v":30165,"vw":21.711783},{"c":22.56,"h":22.57,"l":21.78,"n":1170,"o":21.84,"t":"2026-02-25T05:00:00Z","v":38073,"vw":22.309421},{"c":22.29,"h":22.71,"l":22.22,"n":935,"o":22.57,"t":"2026-02-26T05:00:00Z","v":22236,"vw":22.448195},{"c":22.16,"h":22.84,"l":21.96,"n":1192,"o":22.2,"t":"2026-02-27T05:00:00Z","v":55303,"vw":22.250893},{"c":22.05,"h":22.99,"l":21.87,"n":3458,"o":21.87,"t":"2026-03-02T05:00:00Z","v":53303,"vw":22.310508},{"c":21.75,"h":21.9,"l":21.28,"n":1648,"o":21.89,"t":"2026-03-03T05:00:00Z","v":35695,"vw":21.648168},{"c":21.69,"h":22.07,"l":21.6401,"n":3168,"o":21.73,"t":"2026-03-04T05:00:00Z","v":41428,"vw":21.74941},{"c":21.36,"h":21.69,"l":21.28,"n":1356,"o":21.69,"t":"2026-03-05T05:00:00Z","v":35359,"vw":21.404456},{"c":21.25,"h":21.54,"l":21.15,"n":1497,"o":21.21,"t":"2026-03-06T05:00:00Z","v":40379,"vw":21.261605},{"c":21.25,"h":21.52,"l":20.9,"n":1383,"o":21.1,"t":"2026-03-09T04:00:00Z","v":29026,"vw":21.155834},{"c":21.48,"h":21.855,"l":21.29,"n":1274,"o":21.29,"t":"2026-03-10T04:00:00Z","v":33168,"vw":21.541733},{"c":21.14,"h":21.605,"l":20.94,"n":1016,"o":21.46,"t":"2026-03-11T04:00:00Z","v":37500,"vw":21.190916},{"c":20.95,"h":21.2219,"l":20.8,"n":852,"o":20.99,"t":"2026-03-12T04:00:00Z","v":18632,"vw":20.977337},{"c":20.91,"h":21.325,"l":20.8,"n":1207,"o":20.91,"t":"2026-03-13T04:00:00Z","v":27919,"vw":20.932124},{"c":20.71,"h":21.02,"l":20.04,"n":1822,"o":20.95,"t":"2026-03-16T04:00:00Z","v":53998,"vw":20.563795},{"c":19.22,"h":21.16,"l":19.1,"n":2619,"o":20.71,"t":"2026-03-17T04:00:00Z","v":108214,"vw":19.799932},{"c":18.49,"h":19.34,"l":18.42,"n":2248,"o":19.17,"t":"2026-03-18T04:00:00Z","v":103571,"vw":18.801509},{"c":17.83,"h":18.41,"l":17.485,"n":1509,"o":18.25,"t":"2026-03-19T04:00:00Z","v":63117,"vw":17.873479},{"c":17.8,"h":18.02,"l":17.31,"n":1397,"o":17.84,"t":"2026-03-20T04:00:00Z","v":74551,"vw":17.735135},{"c":18.7,"h":19.02,"l":17.7,"n":2832,"o":18.04,"t":"2026-03-23T04:00:00Z","v":124966,"vw":18.660124},{"c":18.06,"h":18.61,"l":17.95,"n":1218,"o":18.61,"t":"2026-03-24T04:00:00Z","v":38793,"vw":18.115974},{"c":18.78,"h":19.08,"l":17.8,"n":2680,"o":18.27,"t":"2026-03-25T04:00:00Z","v":82674,"vw":18.594669},{"c":18.55,"h":18.6,"l":18.09,"n":1918,"o":18.56,"t":"2026-03-26T04:00:00Z","v":68102,"vw":18.461775},{"c":18.3,"h":18.72,"l":18.22,"n":1534,"o":18.6775,"t":"2026-03-27T04:00:00Z","v":31312,"vw":18.393021},{"c":18.37,"h":18.5,"l":17.88,"n":2035,"o":18.35,"t":"2026-03-30T04:00:00Z","v":65502,"vw":18.371532},{"c":19.34,"h":19.34,"l":18.33,"n":1117,"o":18.58,"t":"2026-03-31T04:00:00Z","v":56387,"vw":19.079332},{"c":22.72,"h":22.85,"l":20.7,"n":6080,"o":22.05,"t":"2026-04-01T04:00:00Z","v":312380,"vw":22.103583},{"c":22.02,"h":23.25,"l":21.755,"n":2564,"o":22.47,"t":"2026-04-02T04:00:00Z","v":115958,"vw":22.286217},{"c":22.75,"h":22.84,"l":21.285,"n":2226,"o":22,"t":"2026-04-06T04:00:00Z","v":95502,"vw":22.233069},{"c":22.77,"h":23.39,"l":22.435,"n":2914,"o":22.61,"t":"2026-04-07T04:00:00Z","v":92003,"vw":22.851471},{"c":23,"h":24,"l":22.76,"n":1824,"o":23.39,"t":"2026-04-08T04:00:00Z","v":65843,"vw":23.133995},{"c":23.51,"h":23.58,"l":22.52,"n":1399,"o":22.77,"t":"2026-04-09T04:00:00Z","v":38536,"vw":23.387023},{"c":23.77,"h":24.02,"l":23.465,"n":1509,"o":23.745,"t":"2026-04-10T04:00:00Z","v":50816,"vw":23.713961},{"c":24.4,"h":24.45,"l":23.465,"n":1986,"o":23.6,"t":"2026-04-13T04:00:00Z","v":56199,"vw":24.189489},{"c":24.79,"h":24.93,"l":23.92,"n":2102,"o":24.11,"t":"2026-04-14T04:00:00Z","v":82386,"vw":24.597785},{"c":24.58,"h":24.99,"l":24,"n":2679,"o":24.78,"t":"2026-04-15T04:00:00Z","v":112698,"vw":24.691353},{"c":25.31,"h":25.37,"l":24.42,"n":1643,"o":24.42,"t":"2026-04-16T04:00:00Z","v":58873,"vw":25.116519},{"c":25.66,"h":25.96,"l":25.225,"n":1854,"o":25.69,"t":"2026-04-17T04:00:00Z","v":57964,"vw":25.574844},{"c":26.695,"h":26.75,"l":25.345,"n":2005,"o":25.66,"t":"2026-04-20T04:00:00Z","v":80459,"vw":26.347437},{"c":26.36,"h":26.9,"l":25.635,"n":2851,"o":26.52,"t":"2026-04-21T04:00:00Z","v":129259,"vw":26.417492},{"c":26.34,"h":27.02,"l":26.125,"n":1739,"o":26.3,"t":"2026-04-22T04:00:00Z","v":54271,"vw":26.624168},{"c":26.47,"h":26.53,"l":25.69,"n":1454,"o":26.3,"t":"2026-04-23T04:00:00Z","v":48669,"vw":26.123368},{"c":27.66,"h":27.78,"l":26.2,"n":1623,"o":26.95,"t":"2026-04-24T04:00:00Z","v":69959,"vw":27.246534},{"c":27.77,"h":27.98,"l":27.1979,"n":1662,"o":27.79,"t":"2026-04-27T04:00:00Z","v":47618,"vw":27.639787},{"c":27.47,"h":28.37,"l":27.45,"n":1853,"o":27.91,"t":"2026-04-28T04:00:00Z","v":62566,"vw":27.787714},{"c":26.93,"h":27.405,"l":26.8,"n":1535,"o":27.18,"t":"2026-04-29T04:00:00Z","v":47354,"vw":27.075915},{"c":26.84,"h":27,"l":26.5216,"n":1112,"o":26.86,"t":"2026-04-30T04:00:00Z","v":26840,"vw":26.825881},{"c":27.1,"h":27.535,"l":26.78,"n":2047,"o":26.84,"t":"2026-05-01T04:00:00Z","v":60751,"vw":27.121391},{"c":26.88,"h":27.23,"l":26.58,"n":1656,"o":27.1,"t":"2026-05-04T04:00:00Z","v":40374,"vw":26.878484},{"c":26.65,"h":27.18,"l":26.65,"n":2077,"o":26.79,"t":"2026-05-05T04:00:00Z","v":26600,"vw":26.832793},{"c":26.65,"h":26.97,"l":26.5,"n":1700,"o":26.97,"t":"2026-05-06T04:00:00Z","v":28233,"vw":26.700946},{"c":25.64,"h":26.65,"l":25.61,"n":1814,"o":26.4,"t":"2026-05-07T04:00:00Z","v":36449,"vw":25.912349},{"c":25.6,"h":26.085,"l":25.2,"n":1755,"o":25.65,"t":"2026-05-08T04:00:00Z","v":43155,"vw":25.712209},{"c":24.95,"h":25.6899,"l":24.89,"n":1823,"o":25.6,"t":"2026-05-11T04:00:00Z","v":44514,"vw":25.068656},{"c":25.36,"h":25.61,"l":24.6,"n":1415,"o":24.84,"t":"2026-05-12T04:00:00Z","v":40920,"vw":25.214777},{"c":27.25,"h":27.49,"l":25.5,"n":4567,"o":25.51,"t":"2026-05-13T04:00:00Z","v":94242,"vw":26.836874},{"c":26,"h":26.715,"l":23.11,"n":12005,"o":25.75,"t":"2026-05-14T04:00:00Z","v":932413,"vw":25.48256},{"c":24.21,"h":26.08,"l":23.665,"n":10529,"o":24.9,"t":"2026-05-15T04:00:00Z","v":641948,"vw":24.677118},{"c":23.8,"h":24.57,"l":23,"n":4279,"o":24.21,"t":"2026-05-18T04:00:00Z","v":288036,"vw":23.652143},{"c":25.2,"h":25.6,"l":24.12,"n":5756,"o":24.25,"t":"2026-05-19T04:00:00Z","v":304044,"vw":25.187236},{"c":25.53,"h":26,"l":24.93,"n":3574,"o":25.52,"t":"2026-05-20T04:00:00Z","v":193879,"vw":25.443635},{"c":25.11,"h":25.53,"l":24.68,"n":2434,"o":25.47,"t":"2026-05-21T04:00:00Z","v":105267,"vw":25.261309},{"c":25.17,"h":25.575,"l":24.56,"n":2991,"o":25.14,"t":"2026-05-22T04:00:00Z","v":88259,"vw":25.108252},{"c":24.23,"h":25.77,"l":24.21,"n":2518,"o":25.24,"t":"2026-05-26T04:00:00Z","v":63284,"vw":24.491939},{"c":24.11,"h":24.8,"l":24.08,"n":2183,"o":24.46,"t":"2026-05-27T04:00:00Z","v":62451,"vw":24.276646},{"c":24.02,"h":24.28,"l":23.75,"n":2134,"o":23.8,"t":"2026-05-28T04:00:00Z","v":60018,"vw":24.028499},{"c":23.83,"h":23.96,"l":23.6,"n":2045,"o":23.83,"t":"2026-05-29T04:00:00Z","v":164347,"vw":23.825739},{"c":23.43,"h":23.83,"l":23.11,"n":2291,"o":23.83,"t":"2026-06-01T04:00:00Z","v":78937,"vw":23.514706},{"c":22.59,"h":23.41,"l":22.375,"n":4203,"o":23.41,"t":"2026-06-02T04:00:00Z","v":149323,"vw":22.835749},{"c":23.04,"h":23.19,"l":22.38,"n":4156,"o":22.42,"t":"2026-06-03T04:00:00Z","v":176654,"vw":22.745746},{"c":23.27,"h":23.45,"l":22.91,"n":3462,"o":23.25,"t":"2026-06-04T04:00:00Z","v":115759,"vw":23.224299},{"c":23.6,"h":24.01,"l":23.15,"n":3098,"o":23.37,"t":"2026-06-05T04:00:00Z","v":121770,"vw":23.437228},{"c":23.5,"h":23.84,"l":23.47,"n":2391,"o":23.47,"t":"2026-06-08T04:00:00Z","v":80011,"vw":23.62469},{"c":23.81,"h":24.09,"l":23,"n":3641,"o":23.77,"t":"2026-06-09T04:00:00Z","v":97679,"vw":23.775957},{"c":23.83,"h":24.335,"l":23.5,"n":4563,"o":23.79,"t":"2026-06-10T04:00:00Z","v":235007,"vw":23.878551},{"c":25,"h":25.09,"l":23.555,"n":3992,"o":23.79,"t":"2026-06-11T04:00:00Z","v":146940,"vw":24.706256},{"c":25.07,"h":25.39,"l":23.99,"n":3950,"o":24.89,"t":"2026-06-12T04:00:00Z","v":124894,"vw":25.06708},{"c":24.73,"h":25.265,"l":24.2,"n":3627,"o":25.11,"t":"2026-06-15T04:00:00Z","v":95112,"vw":24.847881},{"c":24.79,"h":24.93,"l":24.5,"n":2591,"o":24.79,"t":"2026-06-16T04:00:00Z","v":80074,"vw":24.737618},{"c":25,"h":25.15,"l":24.53,"n":3474,"o":24.8,"t":"2026-06-17T04:00:00Z","v":138390,"vw":24.866074},{"c":25.43,"h":25.61,"l":25.01,"n":3836,"o":25.1,"t":"2026-06-18T04:00:00Z","v":131075,"vw":25.331895},{"c":26.43,"h":26.83,"l":25.195,"n":5966,"o":25.45,"t":"2026-06-22T04:00:00Z","v":268269,"vw":26.331204},{"c":28.61,"h":28.7,"l":26.43,"n":6162,"o":26.43,"t":"2026-06-23T04:00:00Z","v":217306,"vw":27.948389},{"c":29.75,"h":31.23,"l":28.67,"n":9414,"o":28.67,"t":"2026-06-24T04:00:00Z","v":431069,"vw":30.085699},{"c":30.33,"h":30.33,"l":28.5501,"n":7201,"o":29.47,"t":"2026-06-25T04:00:00Z","v":234670,"vw":29.742352},{"c":29.39,"h":30.98,"l":28.29,"n":6303,"o":30.33,"t":"2026-06-26T04:00:00Z","v":482748,"vw":29.365334},{"c":29.92,"h":30.68,"l":29.3,"n":5552,"o":29.8,"t":"2026-06-29T04:00:00Z","v":233852,"vw":30.134653},{"c":29.84,"h":29.94,"l":29.13,"n":6761,"o":29.6,"t":"2026-06-30T04:00:00Z","v":319977,"vw":29.639269},{"c":29.45,"h":30.29,"l":29.365,"n":4455,"o":29.85,"t":"2026-07-01T04:00:00Z","v":318027,"vw":29.836739},{"c":30.94,"h":31.35,"l":29.11,"n":3723,"o":29.45,"t":"2026-07-02T04:00:00Z","v":130536,"vw":30.338311},{"c":29.64,"h":31.55,"l":29.255,"n":5182,"o":31.29,"t":"2026-07-06T04:00:00Z","v":827659,"vw":30.050787},{"c":29.315,"h":30.09,"l":28.14,"n":4650,"o":29.16,"t":"2026-07-07T04:00:00Z","v":314789,"vw":29.344744},{"c":30.29,"h":30.45,"l":28.88,"n":3819,"o":28.88,"t":"2026-07-08T04:00:00Z","v":172887,"vw":29.850699},{"c":30.91,"h":31.01,"l":29.835,"n":3299,"o":30.17,"t":"2026-07-09T04:00:00Z","v":110395,"vw":30.541994},{"c":31.7,"h":31.78,"l":30,"n":3681,"o":30.79,"t":"2026-07-10T04:00:00Z","v":182272,"vw":31.151138},{"c":31.75,"h":32.345,"l":31.35,"n":3503,"o":31.9,"t":"2026-07-13T04:00:00Z","v":195855,"vw":31.86841},{"c":32.33,"h":32.43,"l":30.8,"n":3460,"o":31.8,"t":"2026-07-14T04:00:00Z","v":122384,"vw":31.990241},{"c":31.41,"h":32.63,"l":31.1,"n":5106,"o":32.33,"t":"2026-07-15T04:00:00Z","v":234938,"vw":31.840554},{"c":32.09,"h":32.71,"l":31.115,"n":2904,"o":31.4,"t":"2026-07-16T04:00:00Z","v":71290,"vw":32.139907},{"c":31.95,"h":32.525,"l":31.83,"n":2778,"o":32.06,"t":"2026-07-17T04:00:00Z","v":81725,"vw":32.021522},{"c":31.02,"h":31.95,"l":30.78,"n":3170,"o":31.95,"t":"2026-07-20T04:00:00Z","v":89362,"vw":31.206589},{"c":31,"h":31.17,"l":30.29,"n":3725,"o":30.83,"t":"2026-07-21T04:00:00Z","v":90495,"vw":30.895626},{"c":30.31,"h":31.12,"l":30.09,"n":5417,"o":31,"t":"2026-07-22T04:00:00Z","v":252820,"vw":30.578398},{"c":30.33,"h":30.6,"l":29.02,"n":5617,"o":30.23,"t":"2026-07-23T04:00:00Z","v":250307,"vw":29.733369},{"c":30.44,"h":31.05,"l":29.798,"n":2938,"o":30.22,"t":"2026-07-24T04:00:00Z","v":87542,"vw":30.625116},{"c":30.48,"h":31.02,"l":30.3,"n":3132,"o":30.59,"t":"2026-07-27T04:00:00Z","v":72927,"vw":30.58791},{"c":30.77,"h":31.11,"l":30.485,"n":2362,"o":30.83,"t":"2026-07-28T04:00:00Z","v":62338,"vw":30.814835},{"c":31.4,"h":31.65,"l":30.84,"n":2183,"o":30.84,"t":"2026-07-29T04:00:00Z","v":64301,"vw":31.358604},{"c":30.97,"h":31.65,"l":30.715,"n":2048,"o":31.48,"t":"2026-07-30T04:00:00Z","v":53817,"vw":31.121017},{"c":29.78,"h":30.81,"l":29.74,"n":2212,"o":30.81,"t":"2026-07-31T04:00:00Z","v":57158,"vw":30.054078},{"c":29.56,"h":30.595,"l":29.45,"n":2497,"o":30.02,"t":"2026-08-03T04:00:00Z","v":55601,"vw":29.696488},{"c":29.35,"h":29.9399,"l":29.0801,"n":2936,"o":29.72,"t":"2026-08-04T04:00:00Z","v":76428,"vw":29.371892},{"c":29.38,"h":29.83,"l":29.29,"n":2515,"o":29.58,"t":"2026-08-05T04:00:00Z","v":92954,"vw":29.532664},{"c":31.06,"h":31.14,"l":29.49,"n":2382,"o":29.49,"t":"2026-08-06T04:00:00Z","v":87938,"vw":30.671227},{"c":31.5,"h":31.63,"l":30.825,"n":2154,"o":31.02,"t":"2026-08-07T04:00:00Z","v":65522,"vw":31.261475},{"c":29.97,"h":31.99,"l":29.87,"n":2546,"o":31.42,"t":"2026-08-10T04:00:00Z","v":108255,"vw":30.674229},{"c":29.68,"h":30.975,"l":29.37,"n":2526,"o":29.81,"t":"2026-08-11T04:00:00Z","v":95405,"vw":29.845789},{"c":29.22,"h":30.105,"l":28.61,"n":3492,"o":29.97,"t":"2026-08-12T04:00:00Z","v":144723,"vw":28.987505},{"c":24.7,"h":25.91,"l":23.51,"n":12726,"o":24.04,"t":"2026-08-13T04:00:00Z","v":791312,"vw":24.887624},{"c":25.82,"h":26.8099,"l":24.3401,"n":7511,"o":24.72,"t":"2026-08-14T04:00:00Z","v":435391,"vw":25.550944},{"c":24.75,"h":25.75,"l":24.4,"n":6085,"o":25.43,"t":"2026-08-17T04:00:00Z","v":298176,"vw":24.74863},{"c":25.45,"h":25.865,"l":25.0051,"n":6044,"o":25.59,"t":"2026-08-18T04:00:00Z","v":283601,"vw":25.517799},{"c":25.04,"h":26.04,"l":24.81,"n":5135,"o":25.44,"t":"2026-08-19T04:00:00Z","v":211729,"vw":25.119341},{"c":25.91,"h":26.42,"l":25.02,"n":4279,"o":25.6,"t":"2026-08-20T04:00:00Z","v":152935,"vw":25.917634},{"c":25.93,"h":25.98,"l":25.361,"n":4294,"o":25.98,"t":"2026-08-21T04:00:00Z","v":124306,"vw":25.753291},{"c":26.335,"h":27.43,"l":25.9501,"n":4143,"o":26.07,"t":"2026-08-24T04:00:00Z","v":135838,"vw":26.690316},{"c":26.16,"h":26.7,"l":25.95,"n":3679,"o":26.31,"t":"2026-08-25T04:00:00Z","v":112926,"vw":26.238504},{"c":26.47,"h":26.545,"l":25.65,"n":2725,"o":26.18,"t":"2026-08-26T04:00:00Z","v":86714,"vw":26.230176},{"c":26.13,"h":26.48,"l":25.935,"n":3105,"o":26.34,"t":"2026-08-27T04:00:00Z","v":87375,"vw":26.137959},{"c":26.35,"h":26.5475,"l":26.085,"n":4326,"o":26.3,"t":"2026-08-28T04:00:00Z","v":87101,"vw":26.377376},{"c":26.03,"h":26.6,"l":25.97,"n":2489,"o":26.32,"t":"2026-08-31T04:00:00Z","v":92307,"vw":26.203805},{"c":25.91,"h":26.61,"l":25.81,"n":4261,"o":26.06,"t":"2026-09-01T04:00:00Z","v":69182,"vw":26.112781},{"c":26.19,"h":26.55,"l":25.81,"n":3006,"o":26.18,"t":"2026-09-02T04:00:00Z","v":83432,"vw":26.183175},{"c":25.66,"h":26.36,"l":25.44,"n":3126,"o":26.25,"t":"2026-09-03T04:00:00Z","v":103298,"vw":25.692511},{"c":25.01,"h":25.68,"l":24.89,"n":2675,"o":25.64,"t":"2026-09-04T04:00:00Z","v":69189,"vw":25.195959},{"c":24.95,"h":25.12,"l":24.58,"n":5330,"o":24.93,"t":"2026-09-08T04:00:00Z","v":111658,"vw":24.946786},{"c":24.8,"h":25.23,"l":24.7,"n":5058,"o":24.84,"t":"2026-09-09T04:00:00Z","v":130839,"vw":24.804078},{"c":24.83,"h":25.045,"l":24.5,"n":4760,"o":24.81,"t":"2026-09-10T04:00:00Z","v":90934,"vw":24.780668},{"c":24.61,"h":25.68,"l":24.41,"n":3809,"o":24.83,"t":"2026-09-11T04:00:00Z","v":111785,"vw":24.828306},{"c":24.67,"h":25.7465,"l":24.55,"n":4327,"o":24.61,"t":"2026-09-14T04:00:00Z","v":119968,"vw":24.830303},{"c":24.47,"h":24.73,"l":24.2,"n":3765,"o":24.51,"t":"2026-09-15T04:00:00Z","v":110193,"vw":24.491968},{"c":24.42,"h":24.975,"l":24.315,"n":4352,"o":24.47,"t":"2026-09-16T04:00:00Z","v":100918,"vw":24.464256},{"c":23.79,"h":25.115,"l":23.78,"n":3883,"o":24.45,"t":"2026-09-17T04:00:00Z","v":93238,"vw":24.088776},{"c":23.9,"h":24.54,"l":23.77,"n":3833,"o":23.86,"t":"2026-09-18T04:00:00Z","v":797940,"vw":23.923414},{"c":23.65,"h":24.22,"l":23.305,"n":3170,"o":23.9,"t":"2026-09-21T04:00:00Z","v":103749,"vw":23.650276},{"c":23.52,"h":24.14,"l":23.48,"n":2266,"o":23.75,"t":"2026-09-22T04:00:00Z","v":70713,"vw":23.643378},{"c":22.31,"h":23.5,"l":22.2,"n":3563,"o":23.45,"t":"2026-09-23T04:00:00Z","v":169014,"vw":22.578335},{"c":21.91,"h":22.59,"l":21.86,"n":2868,"o":22.47,"t":"2026-09-24T04:00:00Z","v":139838,"vw":22.016206},{"c":21.74,"h":22.15,"l":21.555,"n":2117,"o":21.81,"t":"2026-09-25T04:00:00Z","v":89999,"vw":21.795074},{"c":21.36,"h":21.73,"l":21.025,"n":2811,"o":21.73,"t":"2026-09-28T04:00:00Z","v":74660,"vw":21.285908},{"c":21.14,"h":21.42,"l":21.03,"n":2473,"o":21.03,"t":"2026-09-29T04:00:00Z","v":101951,"vw":21.206914},{"c":21.19,"h":21.31,"l":20.85,"n":4302,"o":21.12,"t":"2026-09-30T04:00:00Z","v":204183,"vw":21.169972},{"c":21.1,"h":21.45,"l":21.04,"n":3799,"o":21.25,"t":"2026-10-01T04:00:00Z","v":148956,"vw":21.158827},{"c":21.21,"h":21.69,"l":20.57,"n":3731,"o":21.15,"t":"2026-10-02T04:00:00Z","v":203172,"vw":21.072182},{"c":21,"h":21.2,"l":20.62,"n":3099,"o":21.2,"t":"2026-10-05T04:00:00Z","v":154810,"vw":21.013929},{"c":20.46,"h":21.09,"l":20.27,"n":3921,"o":21.08,"t":"2026-10-06T04:00:00Z","v":173209,"vw":20.612108},{"c":21.3,"h":21.59,"l":21.11,"n":3386,"o":21.58,"t":"2026-10-07T04:00:00Z","v":167012,"vw":21.313758},{"c":21.09,"h":21.5364,"l":21.04,"n":2995,"o":21.29,"t":"2026-10-08T04:00:00Z","v":119815,"vw":21.168529},{"c":22.16,"h":22.38,"l":20.86,"n":2759,"o":20.9,"t":"2026-10-09T04:00:00Z","v":241809,"vw":21.461716},{"c":22.58,"h":22.7551,"l":22.14,"n":2594,"o":22.15,"t":"2026-10-12T04:00:00Z","v":98891,"vw":22.551591},{"c":22.6,"h":23.0999,"l":22.405,"n":3146,"o":22.58,"t":"2026-10-13T04:00:00Z","v":148220,"vw":22.716235},{"c":22.05,"h":22.53,"l":21.995,"n":3072,"o":22.47,"t":"2026-10-14T04:00:00Z","v":87202,"vw":22.104653},{"c":22.21,"h":23,"l":22.105,"n":2754,"o":22.65,"t":"2026-10-15T04:00:00Z","v":104125,"vw":22.464024},{"c":22.09,"h":22.53,"l":21.815,"n":2813,"o":22.21,"t":"2026-10-16T04:00:00Z","v":113064,"vw":22.080175},{"c":22.16,"h":22.27,"l":21.685,"n":2277,"o":21.98,"t":"2026-10-19T04:00:00Z","v":114504,"vw":22.098843},{"c":22.42,"h":22.58,"l":22.08,"n":2294,"o":22.23,"t":"2026-10-20T04:00:00Z","v":87927,"vw":22.435173},{"c":22.18,"h":22.5309,"l":22.02,"n":3004,"o":22.43,"t":"2026-10-21T04:00:00Z","v":86191,"vw":22.202449},{"c":22.92,"h":23.02,"l":22.0703,"n":2274,"o":22.19,"t":"2026-10-22T04:00:00Z","v":85012,"vw":22.696619}],"volatilityBars":[{"c":23.895,"h":24.15,"l":23.67,"n":187,"o":23.9,"t":"2026-09-21T13:30:00Z","v":8128,"vw":23.804075},{"c":24.005,"h":24.22,"l":23.895,"n":34,"o":23.895,"t":"2026-09-21T13:45:00Z","v":1430,"vw":24.047273},{"c":23.815,"h":24.025,"l":23.815,"n":39,"o":24.025,"t":"2026-09-21T14:00:00Z","v":1130,"vw":23.944063},{"c":23.94,"h":23.94,"l":23.68,"n":103,"o":23.68,"t":"2026-09-21T14:30:00Z","v":4197,"vw":23.86473},{"c":24.04,"h":24.04,"l":23.83,"n":51,"o":23.83,"t":"2026-09-21T14:45:00Z","v":3125,"vw":23.9372},{"c":23.85,"h":24.06,"l":23.85,"n":27,"o":24.06,"t":"2026-09-21T15:00:00Z","v":1066,"vw":23.96},{"c":23.77,"h":23.77,"l":23.77,"n":13,"o":23.77,"t":"2026-09-21T15:15:00Z","v":344,"vw":23.77},{"c":23.85,"h":23.9699,"l":23.85,"n":14,"o":23.9699,"t":"2026-09-21T15:45:00Z","v":917,"vw":23.914558},{"c":23.96,"h":23.96,"l":23.875,"n":20,"o":23.88,"t":"2026-09-21T16:00:00Z","v":844,"vw":23.891534},{"c":23.73,"h":23.79,"l":23.73,"n":41,"o":23.79,"t":"2026-09-21T16:15:00Z","v":588,"vw":23.77},{"c":23.64,"h":23.705,"l":23.64,"n":25,"o":23.647,"t":"2026-09-21T16:30:00Z","v":880,"vw":23.655282},{"c":23.5,"h":23.64,"l":23.5,"n":80,"o":23.64,"t":"2026-09-21T16:45:00Z","v":3471,"vw":23.570173},{"c":23.475,"h":23.53,"l":23.345,"n":125,"o":23.45,"t":"2026-09-21T17:00:00Z","v":6062,"vw":23.476454},{"c":23.57,"h":23.57,"l":23.53,"n":35,"o":23.53,"t":"2026-09-21T17:15:00Z","v":1070,"vw":23.556867},{"c":23.44,"h":23.59,"l":23.44,"n":27,"o":23.59,"t":"2026-09-21T17:30:00Z","v":889,"vw":23.53271},{"c":23.49,"h":23.49,"l":23.32,"n":97,"o":23.4,"t":"2026-09-21T18:00:00Z","v":3250,"vw":23.403158},{"c":23.4,"h":23.4,"l":23.3454,"n":19,"o":23.3454,"t":"2026-09-21T18:15:00Z","v":2169,"vw":23.355105},{"c":23.39,"h":23.4,"l":23.305,"n":65,"o":23.4,"t":"2026-09-21T18:30:00Z","v":1738,"vw":23.363286},{"c":23.625,"h":23.67,"l":23.39,"n":217,"o":23.4,"t":"2026-09-21T18:45:00Z","v":8511,"vw":23.498345},{"c":23.72,"h":23.72,"l":23.625,"n":46,"o":23.625,"t":"2026-09-21T19:00:00Z","v":1511,"vw":23.672028},{"c":23.64,"h":23.71,"l":23.59,"n":96,"o":23.71,"t":"2026-09-21T19:15:00Z","v":4177,"vw":23.67973},{"c":23.56,"h":23.64,"l":23.53,"n":177,"o":23.64,"t":"2026-09-21T19:30:00Z","v":4653,"vw":23.561901},{"c":23.71,"h":23.71,"l":23.53,"n":612,"o":23.59,"t":"2026-09-21T19:45:00Z","v":19936,"vw":23.624194},{"c":23.65,"h":23.65,"l":23.65,"n":12,"o":23.65,"t":"2026-09-21T20:00:00Z","v":15362,"vw":23.65},{"c":23.73,"h":24.14,"l":23.71,"n":14,"o":23.75,"t":"2026-09-22T13:30:00Z","v":1270,"vw":23.806335},{"c":24.05,"h":24.05,"l":23.72,"n":37,"o":23.8,"t":"2026-09-22T13:45:00Z","v":1471,"vw":23.860288},{"c":23.905,"h":23.905,"l":23.74,"n":48,"o":23.85,"t":"2026-09-22T14:15:00Z","v":1424,"vw":23.836832},{"c":23.81,"h":23.95,"l":23.81,"n":19,"o":23.94,"t":"2026-09-22T14:30:00Z","v":1207,"vw":23.873756},{"c":23.725,"h":23.83,"l":23.725,"n":49,"o":23.79,"t":"2026-09-22T14:45:00Z","v":1982,"vw":23.772143},{"c":23.85,"h":23.85,"l":23.79,"n":8,"o":23.79,"t":"2026-09-22T15:00:00Z","v":415,"vw":23.8175},{"c":23.86,"h":23.86,"l":23.785,"n":29,"o":23.785,"t":"2026-09-22T15:15:00Z","v":675,"vw":23.837},{"c":23.7,"h":23.78,"l":23.7,"n":34,"o":23.78,"t":"2026-09-22T15:30:00Z","v":1018,"vw":23.759801},{"c":23.71,"h":23.71,"l":23.66,"n":74,"o":23.66,"t":"2026-09-22T15:45:00Z","v":2629,"vw":23.679561},{"c":23.74,"h":23.74,"l":23.74,"n":8,"o":23.74,"t":"2026-09-22T16:00:00Z","v":315,"vw":23.74},{"c":23.74,"h":23.77,"l":23.74,"n":8,"o":23.74,"t":"2026-09-22T16:15:00Z","v":307,"vw":23.75},{"c":23.745,"h":23.79,"l":23.745,"n":25,"o":23.78,"t":"2026-09-22T16:30:00Z","v":676,"vw":23.775},{"c":23.81,"h":23.81,"l":23.77,"n":32,"o":23.77,"t":"2026-09-22T16:45:00Z","v":782,"vw":23.783992},{"c":23.695,"h":23.79,"l":23.695,"n":56,"o":23.77,"t":"2026-09-22T17:00:00Z","v":2855,"vw":23.762483},{"c":23.74,"h":23.74,"l":23.695,"n":23,"o":23.695,"t":"2026-09-22T17:15:00Z","v":673,"vw":23.713248},{"c":23.75,"h":23.75,"l":23.695,"n":25,"o":23.74,"t":"2026-09-22T17:30:00Z","v":472,"vw":23.73375},{"c":23.765,"h":23.8,"l":23.71,"n":100,"o":23.71,"t":"2026-09-22T17:45:00Z","v":3347,"vw":23.738909},{"c":23.78,"h":23.81,"l":23.78,"n":42,"o":23.8,"t":"2026-09-22T18:00:00Z","v":948,"vw":23.78875},{"c":23.74,"h":23.8,"l":23.74,"n":31,"o":23.76,"t":"2026-09-22T18:15:00Z","v":1244,"vw":23.758735},{"c":23.705,"h":23.72,"l":23.68,"n":53,"o":23.7,"t":"2026-09-22T18:30:00Z","v":2613,"vw":23.700943},{"c":23.69,"h":23.705,"l":23.68,"n":37,"o":23.705,"t":"2026-09-22T18:45:00Z","v":1497,"vw":23.685116},{"c":23.67,"h":23.72,"l":23.67,"n":34,"o":23.72,"t":"2026-09-22T19:00:00Z","v":977,"vw":23.685},{"c":23.62,"h":23.68,"l":23.62,"n":69,"o":23.665,"t":"2026-09-22T19:15:00Z","v":2079,"vw":23.647439},{"c":23.48,"h":23.675,"l":23.48,"n":139,"o":23.63,"t":"2026-09-22T19:30:00Z","v":4784,"vw":23.609381},{"c":23.52,"h":23.6,"l":23.49,"n":468,"o":23.53,"t":"2026-09-22T19:45:00Z","v":15514,"vw":23.542969},{"c":23.52,"h":23.52,"l":23.52,"n":8,"o":23.52,"t":"2026-09-22T20:00:00Z","v":11940,"vw":23.52},{"c":23.45,"h":23.5,"l":23.36,"n":67,"o":23.45,"t":"2026-09-23T13:30:00Z","v":7356,"vw":23.447821},{"c":23.3,"h":23.31,"l":23.3,"n":41,"o":23.31,"t":"2026-09-23T13:45:00Z","v":3321,"vw":23.302622},{"c":23.35,"h":23.36,"l":23.215,"n":22,"o":23.215,"t":"2026-09-23T14:00:00Z","v":1586,"vw":23.294039},{"c":23.215,"h":23.29,"l":23.215,"n":30,"o":23.2801,"t":"2026-09-23T14:15:00Z","v":1037,"vw":23.259151},{"c":22.84,"h":23.12,"l":22.84,"n":67,"o":23.12,"t":"2026-09-23T14:30:00Z","v":3497,"vw":23.015454},{"c":22.78,"h":22.88,"l":22.64,"n":100,"o":22.88,"t":"2026-09-23T14:45:00Z","v":7198,"vw":22.747243},{"c":22.74,"h":22.77,"l":22.74,"n":45,"o":22.77,"t":"2026-09-23T15:00:00Z","v":11544,"vw":22.750223},{"c":22.79,"h":22.795,"l":22.645,"n":96,"o":22.69,"t":"2026-09-23T15:15:00Z","v":8204,"vw":22.69129},{"c":22.79,"h":22.79,"l":22.76,"n":33,"o":22.76,"t":"2026-09-23T15:30:00Z","v":1321,"vw":22.7825},{"c":22.75,"h":22.77,"l":22.72,"n":56,"o":22.75,"t":"2026-09-23T15:45:00Z","v":3580,"vw":22.748423},{"c":22.72,"h":22.74,"l":22.67,"n":84,"o":22.74,"t":"2026-09-23T16:00:00Z","v":5253,"vw":22.706792},{"c":22.7,"h":22.755,"l":22.67,"n":87,"o":22.755,"t":"2026-09-23T16:15:00Z","v":5384,"vw":22.711322},{"c":22.67,"h":22.705,"l":22.67,"n":29,"o":22.705,"t":"2026-09-23T16:30:00Z","v":2480,"vw":22.693506},{"c":22.6,"h":22.65,"l":22.595,"n":61,"o":22.65,"t":"2026-09-23T16:45:00Z","v":1628,"vw":22.621767},{"c":22.47,"h":22.59,"l":22.47,"n":31,"o":22.59,"t":"2026-09-23T17:00:00Z","v":698,"vw":22.552701},{"c":22.535,"h":22.58,"l":22.47,"n":51,"o":22.47,"t":"2026-09-23T17:15:00Z","v":2429,"vw":22.536471},{"c":22.49,"h":22.505,"l":22.455,"n":42,"o":22.49,"t":"2026-09-23T17:30:00Z","v":1256,"vw":22.492143},{"c":22.53,"h":22.58,"l":22.435,"n":183,"o":22.52,"t":"2026-09-23T17:45:00Z","v":11190,"vw":22.471823},{"c":22.51,"h":22.565,"l":22.5005,"n":19,"o":22.565,"t":"2026-09-23T18:00:00Z","v":1815,"vw":22.535748},{"c":22.44,"h":22.545,"l":22.44,"n":50,"o":22.54,"t":"2026-09-23T18:15:00Z","v":1374,"vw":22.488333},{"c":22.35,"h":22.48,"l":22.35,"n":36,"o":22.48,"t":"2026-09-23T18:30:00Z","v":1603,"vw":22.412},{"c":22.28,"h":22.32,"l":22.24,"n":152,"o":22.32,"t":"2026-09-23T18:45:00Z","v":3917,"vw":22.267188},{"c":22.255,"h":22.31,"l":22.21,"n":149,"o":22.29,"t":"2026-09-23T19:00:00Z","v":7157,"vw":22.267174},{"c":22.215,"h":22.33,"l":22.2,"n":155,"o":22.24,"t":"2026-09-23T19:15:00Z","v":8478,"vw":22.275652},{"c":22.31,"h":22.405,"l":22.22,"n":361,"o":22.235,"t":"2026-09-23T19:30:00Z","v":16860,"vw":22.295905},{"c":22.28,"h":22.36,"l":22.25,"n":630,"o":22.33,"t":"2026-09-23T19:45:00Z","v":26966,"vw":22.300174},{"c":22.31,"h":22.31,"l":22.31,"n":7,"o":22.31,"t":"2026-09-23T20:00:00Z","v":13084,"vw":22.31},{"c":22.12,"h":22.59,"l":22,"n":93,"o":22.47,"t":"2026-09-24T13:30:00Z","v":3937,"vw":22.263469},{"c":22.25,"h":22.3,"l":22.17,"n":71,"o":22.23,"t":"2026-09-24T13:45:00Z","v":7036,"vw":22.190208},{"c":22.3199,"h":22.3199,"l":22.3199,"n":6,"o":22.3199,"t":"2026-09-24T14:15:00Z","v":311,"vw":22.3199},{"c":22.07,"h":22.15,"l":22,"n":144,"o":22.15,"t":"2026-09-24T14:45:00Z","v":9229,"vw":22.023204},{"c":21.965,"h":22.1,"l":21.96,"n":73,"o":22.03,"t":"2026-09-24T15:00:00Z","v":4751,"vw":22.040826},{"c":21.96,"h":21.96,"l":21.96,"n":2,"o":21.96,"t":"2026-09-24T15:15:00Z","v":123,"vw":21.96},{"c":22.02,"h":22.12,"l":22,"n":109,"o":22,"t":"2026-09-24T15:30:00Z","v":13514,"vw":22.025922},{"c":21.98,"h":22.09,"l":21.98,"n":88,"o":22.09,"t":"2026-09-24T15:45:00Z","v":3349,"vw":22.006647},{"c":22.03,"h":22.03,"l":21.95,"n":34,"o":21.95,"t":"2026-09-24T16:00:00Z","v":1795,"vw":21.968182},{"c":22.17,"h":22.21,"l":22,"n":342,"o":22.045,"t":"2026-09-24T16:15:00Z","v":18559,"vw":22.095665},{"c":22.135,"h":22.2,"l":22.12,"n":72,"o":22.195,"t":"2026-09-24T16:30:00Z","v":2103,"vw":22.155},{"c":22.07,"h":22.185,"l":22.07,"n":37,"o":22.185,"t":"2026-09-24T16:45:00Z","v":844,"vw":22.113571},{"c":22.1499,"h":22.1499,"l":22.06,"n":20,"o":22.06,"t":"2026-09-24T17:00:00Z","v":526,"vw":22.107394},{"c":22.04,"h":22.05,"l":22,"n":61,"o":22.01,"t":"2026-09-24T17:15:00Z","v":4724,"vw":22.00375},{"c":22.01,"h":22.04,"l":22,"n":18,"o":22,"t":"2026-09-24T17:30:00Z","v":1375,"vw":22.009086},{"c":22.01,"h":22.02,"l":21.975,"n":58,"o":22.02,"t":"2026-09-24T18:00:00Z","v":1728,"vw":21.9975},{"c":22.09,"h":22.09,"l":22.05,"n":12,"o":22.05,"t":"2026-09-24T18:15:00Z","v":939,"vw":22.07625},{"c":22.01,"h":22.03,"l":22.01,"n":14,"o":22.03,"t":"2026-09-24T18:30:00Z","v":336,"vw":22.02},{"c":22,"h":22.03,"l":21.95,"n":103,"o":22.02,"t":"2026-09-24T18:45:00Z","v":6561,"vw":21.964253},{"c":21.9,"h":21.96,"l":21.9,"n":63,"o":21.96,"t":"2026-09-24T19:00:00Z","v":7057,"vw":21.946352},{"c":21.91,"h":21.955,"l":21.91,"n":41,"o":21.935,"t":"2026-09-24T19:15:00Z","v":3114,"vw":21.934817},{"c":22.025,"h":22.07,"l":21.98,"n":27,"o":21.98,"t":"2026-09-24T19:30:00Z","v":916,"vw":22.019583},{"c":21.93,"h":22.038,"l":21.86,"n":320,"o":22.03,"t":"2026-09-24T19:45:00Z","v":11106,"vw":21.932134},{"c":21.91,"h":21.91,"l":21.91,"n":10,"o":21.91,"t":"2026-09-24T20:00:00Z","v":27014,"vw":21.91},{"c":21.555,"h":21.81,"l":21.555,"n":26,"o":21.81,"t":"2026-09-25T13:30:00Z","v":1410,"vw":21.757632},{"c":21.63,"h":21.82,"l":21.63,"n":14,"o":21.82,"t":"2026-09-25T13:45:00Z","v":622,"vw":21.749},{"c":21.705,"h":21.75,"l":21.6,"n":63,"o":21.7,"t":"2026-09-25T14:00:00Z","v":5174,"vw":21.718859},{"c":21.76,"h":21.77,"l":21.64,"n":21,"o":21.64,"t":"2026-09-25T14:15:00Z","v":1514,"vw":21.735357},{"c":21.935,"h":21.935,"l":21.935,"n":2,"o":21.935,"t":"2026-09-25T14:30:00Z","v":107,"vw":21.935},{"c":21.95,"h":22.02,"l":21.95,"n":17,"o":22.02,"t":"2026-09-25T15:00:00Z","v":583,"vw":21.968667},{"c":21.98,"h":21.98,"l":21.98,"n":3,"o":21.98,"t":"2026-09-25T15:15:00Z","v":103,"vw":21.98},{"c":21.91,"h":21.98,"l":21.91,"n":61,"o":21.98,"t":"2026-09-25T15:30:00Z","v":1689,"vw":21.96},{"c":22.035,"h":22.035,"l":21.92,"n":26,"o":21.92,"t":"2026-09-25T15:45:00Z","v":1256,"vw":21.990451},{"c":22.08,"h":22.15,"l":22.04,"n":40,"o":22.04,"t":"2026-09-25T16:00:00Z","v":1609,"vw":22.096},{"c":22.115,"h":22.115,"l":22.11,"n":4,"o":22.11,"t":"2026-09-25T16:15:00Z","v":616,"vw":22.110833},{"c":22.09,"h":22.115,"l":22.09,"n":20,"o":22.09,"t":"2026-09-25T16:30:00Z","v":1187,"vw":22.095},{"c":21.81,"h":22.05,"l":21.81,"n":120,"o":22.05,"t":"2026-09-25T16:45:00Z","v":6470,"vw":21.940713},{"c":21.8,"h":21.85,"l":21.8,"n":31,"o":21.85,"t":"2026-09-25T17:00:00Z","v":990,"vw":21.82},{"c":21.83,"h":21.83,"l":21.815,"n":8,"o":21.815,"t":"2026-09-25T17:15:00Z","v":665,"vw":21.822049},{"c":21.895,"h":21.895,"l":21.83,"n":18,"o":21.83,"t":"2026-09-25T17:30:00Z","v":539,"vw":21.875},{"c":21.895,"h":21.895,"l":21.85,"n":37,"o":21.895,"t":"2026-09-25T17:45:00Z","v":1348,"vw":21.874},{"c":21.9,"h":21.9,"l":21.88,"n":27,"o":21.89,"t":"2026-09-25T18:00:00Z","v":936,"vw":21.886},{"c":21.91,"h":21.91,"l":21.875,"n":9,"o":21.875,"t":"2026-09-25T18:15:00Z","v":413,"vw":21.89},{"c":21.853,"h":21.87,"l":21.853,"n":35,"o":21.87,"t":"2026-09-25T18:30:00Z","v":1817,"vw":21.854417},{"c":21.88,"h":21.91,"l":21.87,"n":68,"o":21.88,"t":"2026-09-25T18:45:00Z","v":2398,"vw":21.885363},{"c":21.915,"h":21.92,"l":21.89,"n":41,"o":21.9,"t":"2026-09-25T19:00:00Z","v":1371,"vw":21.904286},{"c":21.85,"h":21.91,"l":21.85,"n":53,"o":21.91,"t":"2026-09-25T19:15:00Z","v":1534,"vw":21.8775},{"c":21.885,"h":21.9,"l":21.865,"n":63,"o":21.89,"t":"2026-09-25T19:30:00Z","v":2024,"vw":21.88354},{"c":21.68,"h":21.89,"l":21.6,"n":604,"o":21.875,"t":"2026-09-25T19:45:00Z","v":34136,"vw":21.736823},{"c":21.74,"h":21.74,"l":21.74,"n":7,"o":21.74,"t":"2026-09-25T20:00:00Z","v":10786,"vw":21.74},{"c":21.35,"h":21.73,"l":21.35,"n":51,"o":21.73,"t":"2026-09-28T13:30:00Z","v":2004,"vw":21.538317},{"c":21.45,"h":21.45,"l":21.26,"n":102,"o":21.34,"t":"2026-09-28T13:45:00Z","v":5072,"vw":21.317413},{"c":21.635,"h":21.71,"l":21.635,"n":67,"o":21.65,"t":"2026-09-28T14:15:00Z","v":2061,"vw":21.6455},{"c":21.59,"h":21.635,"l":21.55,"n":24,"o":21.635,"t":"2026-09-28T14:30:00Z","v":643,"vw":21.577778},{"c":21.47,"h":21.47,"l":21.47,"n":16,"o":21.47,"t":"2026-09-28T15:00:00Z","v":199,"vw":21.47},{"c":21.43,"h":21.43,"l":21.37,"n":23,"o":21.37,"t":"2026-09-28T15:15:00Z","v":561,"vw":21.408333},{"c":21.3,"h":21.34,"l":21.3,"n":19,"o":21.34,"t":"2026-09-28T15:45:00Z","v":509,"vw":21.313333},{"c":21.3101,"h":21.37,"l":21.31,"n":41,"o":21.355,"t":"2026-09-28T16:15:00Z","v":2355,"vw":21.356892},{"c":21.26,"h":21.345,"l":21.26,"n":55,"o":21.345,"t":"2026-09-28T16:45:00Z","v":1804,"vw":21.314375},{"c":21.31,"h":21.31,"l":21.15,"n":121,"o":21.245,"t":"2026-09-28T17:00:00Z","v":7934,"vw":21.210586},{"c":21.11,"h":21.22,"l":21.11,"n":42,"o":21.22,"t":"2026-09-28T17:15:00Z","v":2372,"vw":21.157727},{"c":21.17,"h":21.17,"l":21.025,"n":60,"o":21.1,"t":"2026-09-28T17:30:00Z","v":8545,"vw":21.087482},{"c":21.115,"h":21.245,"l":21.11,"n":26,"o":21.15,"t":"2026-09-28T17:45:00Z","v":818,"vw":21.15},{"c":21.1925,"h":21.21,"l":21.13,"n":60,"o":21.165,"t":"2026-09-28T18:15:00Z","v":2196,"vw":21.178885},{"c":21.295,"h":21.295,"l":21.22,"n":42,"o":21.22,"t":"2026-09-28T18:30:00Z","v":965,"vw":21.282143},{"c":21.245,"h":21.31,"l":21.24,"n":58,"o":21.305,"t":"2026-09-28T18:45:00Z","v":1326,"vw":21.289286},{"c":21.25,"h":21.25,"l":21.19,"n":37,"o":21.22,"t":"2026-09-28T19:00:00Z","v":941,"vw":21.216667},{"c":21.26,"h":21.26,"l":21.2,"n":70,"o":21.215,"t":"2026-09-28T19:15:00Z","v":2049,"vw":21.214342},{"c":21.26,"h":21.26,"l":21.22,"n":70,"o":21.22,"t":"2026-09-28T19:30:00Z","v":1218,"vw":21.241},{"c":21.38,"h":21.43,"l":21.3,"n":383,"o":21.3,"t":"2026-09-28T19:45:00Z","v":10338,"vw":21.368388},{"c":21.36,"h":21.36,"l":21.36,"n":8,"o":21.36,"t":"2026-09-28T20:00:00Z","v":12048,"vw":21.36},{"c":21.26,"h":21.26,"l":21.03,"n":29,"o":21.03,"t":"2026-09-29T13:30:00Z","v":717,"vw":21.186667},{"c":21.29,"h":21.29,"l":21.185,"n":28,"o":21.185,"t":"2026-09-29T13:45:00Z","v":2981,"vw":21.203225},{"c":21.375,"h":21.42,"l":21.34,"n":22,"o":21.38,"t":"2026-09-29T14:00:00Z","v":798,"vw":21.384662},{"c":21.35,"h":21.35,"l":21.35,"n":11,"o":21.35,"t":"2026-09-29T14:15:00Z","v":841,"vw":21.35},{"c":21.21,"h":21.24,"l":21.21,"n":26,"o":21.24,"t":"2026-09-29T14:30:00Z","v":1192,"vw":21.228342},{"c":21.29,"h":21.29,"l":21.2,"n":28,"o":21.21,"t":"2026-09-29T14:45:00Z","v":1695,"vw":21.246},{"c":21.28,"h":21.28,"l":21.28,"n":11,"o":21.28,"t":"2026-09-29T15:15:00Z","v":824,"vw":21.28},{"c":21.365,"h":21.37,"l":21.365,"n":27,"o":21.37,"t":"2026-09-29T15:45:00Z","v":1487,"vw":21.369286},{"c":21.355,"h":21.38,"l":21.33,"n":30,"o":21.355,"t":"2026-09-29T16:00:00Z","v":1539,"vw":21.355},{"c":21.33,"h":21.38,"l":21.33,"n":88,"o":21.355,"t":"2026-09-29T16:15:00Z","v":2016,"vw":21.354352},{"c":21.3,"h":21.33,"l":21.28,"n":89,"o":21.33,"t":"2026-09-29T16:30:00Z","v":3305,"vw":21.306283},{"c":21.285,"h":21.34,"l":21.285,"n":33,"o":21.32,"t":"2026-09-29T16:45:00Z","v":1270,"vw":21.315},{"c":21.32,"h":21.3255,"l":21.3,"n":31,"o":21.3192,"t":"2026-09-29T17:00:00Z","v":6231,"vw":21.306555},{"c":21.34,"h":21.34,"l":21.34,"n":9,"o":21.34,"t":"2026-09-29T17:15:00Z","v":248,"vw":21.34},{"c":21.33,"h":21.33,"l":21.33,"n":4,"o":21.33,"t":"2026-09-29T17:30:00Z","v":201,"vw":21.33},{"c":21.34,"h":21.4,"l":21.34,"n":21,"o":21.4,"t":"2026-09-29T17:45:00Z","v":386,"vw":21.37},{"c":21.33,"h":21.39,"l":21.33,"n":137,"o":21.375,"t":"2026-09-29T18:00:00Z","v":5274,"vw":21.3474},{"c":21.26,"h":21.31,"l":21.26,"n":49,"o":21.31,"t":"2026-09-29T18:15:00Z","v":1867,"vw":21.286822},{"c":21.265,"h":21.29,"l":21.265,"n":33,"o":21.29,"t":"2026-09-29T18:30:00Z","v":1377,"vw":21.26772},{"c":21.21,"h":21.21,"l":21.19,"n":21,"o":21.19,"t":"2026-09-29T18:45:00Z","v":340,"vw":21.2},{"c":21.22,"h":21.24,"l":21.22,"n":18,"o":21.23,"t":"2026-09-29T19:00:00Z","v":452,"vw":21.23},{"c":21.22,"h":21.245,"l":21.22,"n":78,"o":21.24,"t":"2026-09-29T19:15:00Z","v":3164,"vw":21.240319},{"c":21.21,"h":21.22,"l":21.09,"n":207,"o":21.22,"t":"2026-09-29T19:30:00Z","v":11547,"vw":21.150878},{"c":21.16,"h":21.2,"l":21.105,"n":639,"o":21.16,"t":"2026-09-29T19:45:00Z","v":25982,"vw":21.147623},{"c":21.19,"h":21.19,"l":21.14,"n":16,"o":21.14,"t":"2026-09-29T20:00:00Z","v":14133,"vw":21.140776},{"c":21,"h":21,"l":21,"n":5,"o":21,"t":"2026-09-29T23:30:00Z","v":500,"vw":21},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-30T12:15:00Z","v":300,"vw":21},{"c":20.98,"h":21.12,"l":20.945,"n":162,"o":21.12,"t":"2026-09-30T13:30:00Z","v":8990,"vw":21.021131},{"c":21.05,"h":21.12,"l":20.99,"n":62,"o":21.08,"t":"2026-09-30T13:45:00Z","v":3687,"vw":21.052969},{"c":20.99,"h":21.05,"l":20.89,"n":61,"o":21.05,"t":"2026-09-30T14:00:00Z","v":2722,"vw":20.986626},{"c":21.015,"h":21.075,"l":20.99,"n":29,"o":21.02,"t":"2026-09-30T14:15:00Z","v":1042,"vw":21.023382},{"c":20.995,"h":21.045,"l":20.955,"n":94,"o":21.01,"t":"2026-09-30T14:30:00Z","v":5625,"vw":21.005849},{"c":20.92,"h":20.92,"l":20.86,"n":43,"o":20.9,"t":"2026-09-30T14:45:00Z","v":1022,"vw":20.905},{"c":20.9,"h":20.91,"l":20.9,"n":27,"o":20.91,"t":"2026-09-30T15:00:00Z","v":1849,"vw":20.903226},{"c":20.91,"h":20.915,"l":20.85,"n":93,"o":20.915,"t":"2026-09-30T15:15:00Z","v":3678,"vw":20.893018},{"c":21.03,"h":21.03,"l":20.92,"n":61,"o":20.93,"t":"2026-09-30T15:30:00Z","v":1631,"vw":20.937143},{"c":21.08,"h":21.1,"l":21.07,"n":100,"o":21.07,"t":"2026-09-30T16:00:00Z","v":3205,"vw":21.088462},{"c":21.225,"h":21.225,"l":21.09,"n":49,"o":21.11,"t":"2026-09-30T16:15:00Z","v":1118,"vw":21.149375},{"c":21.2,"h":21.23,"l":21.2,"n":20,"o":21.23,"t":"2026-09-30T16:30:00Z","v":512,"vw":21.22},{"c":21.15,"h":21.18,"l":21.13,"n":82,"o":21.18,"t":"2026-09-30T16:45:00Z","v":3512,"vw":21.171258},{"c":21.17,"h":21.17,"l":21.17,"n":29,"o":21.17,"t":"2026-09-30T17:00:00Z","v":881,"vw":21.17},{"c":21.215,"h":21.215,"l":21.15,"n":102,"o":21.16,"t":"2026-09-30T17:15:00Z","v":3734,"vw":21.172083},{"c":21.265,"h":21.31,"l":21.2,"n":131,"o":21.2,"t":"2026-09-30T17:30:00Z","v":4483,"vw":21.244894},{"c":21.29,"h":21.29,"l":21.22,"n":103,"o":21.23,"t":"2026-09-30T17:45:00Z","v":3182,"vw":21.229845},{"c":21.195,"h":21.29,"l":21.195,"n":160,"o":21.275,"t":"2026-09-30T18:00:00Z","v":7057,"vw":21.235128},{"c":21.21,"h":21.21,"l":21.14,"n":123,"o":21.195,"t":"2026-09-30T18:15:00Z","v":3917,"vw":21.176741},{"c":21.24,"h":21.24,"l":21.195,"n":53,"o":21.22,"t":"2026-09-30T18:30:00Z","v":1350,"vw":21.222857},{"c":21.215,"h":21.24,"l":21.19,"n":131,"o":21.24,"t":"2026-09-30T18:45:00Z","v":4630,"vw":21.222388},{"c":21.2,"h":21.24,"l":21.2,"n":57,"o":21.24,"t":"2026-09-30T19:00:00Z","v":1794,"vw":21.214689},{"c":21.27,"h":21.3,"l":21.23,"n":135,"o":21.23,"t":"2026-09-30T19:15:00Z","v":3681,"vw":21.264167},{"c":21.27,"h":21.31,"l":21.27,"n":298,"o":21.3,"t":"2026-09-30T19:30:00Z","v":10565,"vw":21.293359},{"c":21.2,"h":21.29,"l":21.15,"n":748,"o":21.25,"t":"2026-09-30T19:45:00Z","v":33208,"vw":21.216228},{"c":21.19,"h":21.19,"l":21.19,"n":17,"o":21.19,"t":"2026-09-30T20:00:00Z","v":48335,"vw":21.19},{"c":21.09,"h":21.45,"l":21.07,"n":116,"o":21.25,"t":"2026-10-01T13:30:00Z","v":7744,"vw":21.246884},{"c":21.15,"h":21.24,"l":21.11,"n":41,"o":21.11,"t":"2026-10-01T13:45:00Z","v":1269,"vw":21.166667},{"c":21.085,"h":21.095,"l":21.085,"n":33,"o":21.095,"t":"2026-10-01T14:00:00Z","v":1673,"vw":21.093567},{"c":21.125,"h":21.195,"l":21.1048,"n":112,"o":21.16,"t":"2026-10-01T14:15:00Z","v":6074,"vw":21.152642},{"c":21.05,"h":21.125,"l":21.05,"n":30,"o":21.125,"t":"2026-10-01T14:30:00Z","v":1210,"vw":21.116935},{"c":21.12,"h":21.25,"l":21.12,"n":126,"o":21.17,"t":"2026-10-01T14:45:00Z","v":5482,"vw":21.189241},{"c":21.13,"h":21.13,"l":21.07,"n":16,"o":21.07,"t":"2026-10-01T15:00:00Z","v":618,"vw":21.116301},{"c":21.105,"h":21.105,"l":21.06,"n":19,"o":21.1,"t":"2026-10-01T15:15:00Z","v":393,"vw":21.088333},{"c":21.105,"h":21.17,"l":21.06,"n":33,"o":21.06,"t":"2026-10-01T15:30:00Z","v":1136,"vw":21.110833},{"c":21.06,"h":21.06,"l":21.06,"n":6,"o":21.06,"t":"2026-10-01T15:45:00Z","v":136,"vw":21.06},{"c":21.11,"h":21.12,"l":21.04,"n":58,"o":21.04,"t":"2026-10-01T16:00:00Z","v":1623,"vw":21.088584},{"c":21.23,"h":21.27,"l":21.05,"n":185,"o":21.1,"t":"2026-10-01T16:15:00Z","v":12161,"vw":21.121937},{"c":21.24,"h":21.25,"l":21.24,"n":27,"o":21.25,"t":"2026-10-01T16:30:00Z","v":586,"vw":21.243288},{"c":21.29,"h":21.3,"l":21.22,"n":28,"o":21.22,"t":"2026-10-01T16:45:00Z","v":1015,"vw":21.271667},{"c":21.285,"h":21.36,"l":21.265,"n":67,"o":21.2906,"t":"2026-10-01T17:00:00Z","v":2331,"vw":21.312185},{"c":21.285,"h":21.3599,"l":21.285,"n":20,"o":21.3599,"t":"2026-10-01T17:15:00Z","v":844,"vw":21.3385},{"c":21.21,"h":21.35,"l":21.21,"n":64,"o":21.35,"t":"2026-10-01T17:30:00Z","v":1736,"vw":21.294583},{"c":21.19,"h":21.265,"l":21.175,"n":73,"o":21.24,"t":"2026-10-01T17:45:00Z","v":1767,"vw":21.230391},{"c":21.18,"h":21.18,"l":21.15,"n":33,"o":21.165,"t":"2026-10-01T18:00:00Z","v":852,"vw":21.171667},{"c":21.23,"h":21.27,"l":21.17,"n":95,"o":21.17,"t":"2026-10-01T18:15:00Z","v":27914,"vw":21.192733},{"c":21.19,"h":21.255,"l":21.18,"n":127,"o":21.21,"t":"2026-10-01T18:30:00Z","v":3780,"vw":21.209434},{"c":21.115,"h":21.13,"l":21.115,"n":36,"o":21.13,"t":"2026-10-01T18:45:00Z","v":892,"vw":21.12},{"c":21.095,"h":21.16,"l":21.08,"n":39,"o":21.085,"t":"2026-10-01T19:00:00Z","v":1548,"vw":21.111111},{"c":21.12,"h":21.125,"l":21.095,"n":99,"o":21.095,"t":"2026-10-01T19:15:00Z","v":4471,"vw":21.106399},{"c":21.16,"h":21.18,"l":21.09,"n":354,"o":21.1,"t":"2026-10-01T19:30:00Z","v":13552,"vw":21.122766},{"c":21.1,"h":21.22,"l":21.1,"n":517,"o":21.17,"t":"2026-10-01T19:45:00Z","v":20608,"vw":21.138389},{"c":21.1,"h":21.1,"l":21.1,"n":10,"o":21.1,"t":"2026-10-01T20:00:00Z","v":15558,"vw":21.1},{"c":21.59,"h":21.69,"l":21.15,"n":74,"o":21.15,"t":"2026-10-02T13:30:00Z","v":4646,"vw":21.465457},{"c":21.37,"h":21.585,"l":21.35,"n":9,"o":21.36,"t":"2026-10-02T13:45:00Z","v":513,"vw":21.441383},{"c":21.4447,"h":21.585,"l":21.36,"n":10,"o":21.585,"t":"2026-10-02T14:00:00Z","v":709,"vw":21.46672},{"c":21.34,"h":21.47,"l":21.31,"n":36,"o":21.35,"t":"2026-10-02T14:15:00Z","v":1721,"vw":21.38291},{"c":21.34,"h":21.47,"l":21.3301,"n":11,"o":21.47,"t":"2026-10-02T14:30:00Z","v":580,"vw":21.365827},{"c":20.905,"h":21.58,"l":20.905,"n":157,"o":21.47,"t":"2026-10-02T14:45:00Z","v":12349,"vw":21.269959},{"c":20.82,"h":20.91,"l":20.82,"n":22,"o":20.905,"t":"2026-10-02T15:00:00Z","v":895,"vw":20.867143},{"c":20.7,"h":20.895,"l":20.67,"n":145,"o":20.82,"t":"2026-10-02T15:15:00Z","v":7214,"vw":20.786615},{"c":20.83,"h":20.83,"l":20.745,"n":58,"o":20.745,"t":"2026-10-02T15:30:00Z","v":3080,"vw":20.799402},{"c":20.57,"h":20.83,"l":20.57,"n":134,"o":20.83,"t":"2026-10-02T15:45:00Z","v":6534,"vw":20.687308},{"c":20.6,"h":20.69,"l":20.57,"n":149,"o":20.585,"t":"2026-10-02T16:00:00Z","v":9880,"vw":20.622897},{"c":20.97,"h":21.24,"l":20.63,"n":342,"o":20.63,"t":"2026-10-02T16:15:00Z","v":29306,"vw":21.058991},{"c":21.03,"h":21.03,"l":20.93,"n":27,"o":20.93,"t":"2026-10-02T16:45:00Z","v":916,"vw":20.98},{"c":21.09,"h":21.09,"l":21,"n":87,"o":21.03,"t":"2026-10-02T17:00:00Z","v":3912,"vw":21.054383},{"c":21.155,"h":21.155,"l":21.11,"n":17,"o":21.125,"t":"2026-10-02T17:15:00Z","v":1036,"vw":21.122098},{"c":21.165,"h":21.165,"l":21.16,"n":2,"o":21.16,"t":"2026-10-02T17:30:00Z","v":200,"vw":21.1625},{"c":21.22,"h":21.22,"l":21.17,"n":21,"o":21.21,"t":"2026-10-02T17:45:00Z","v":532,"vw":21.2},{"c":21.21,"h":21.23,"l":21.17,"n":59,"o":21.17,"t":"2026-10-02T18:00:00Z","v":2310,"vw":21.209},{"c":20.99,"h":21.2,"l":20.97,"n":266,"o":21.195,"t":"2026-10-02T18:15:00Z","v":17537,"vw":21.10054},{"c":21.075,"h":21.075,"l":20.965,"n":28,"o":21.02,"t":"2026-10-02T18:30:00Z","v":1441,"vw":21.015567},{"c":21,"h":21.015,"l":21,"n":38,"o":21.015,"t":"2026-10-02T18:45:00Z","v":1545,"vw":21.012305},{"c":20.96,"h":21.04,"l":20.96,"n":172,"o":21,"t":"2026-10-02T19:00:00Z","v":9904,"vw":20.999406},{"c":20.965,"h":20.965,"l":20.895,"n":94,"o":20.96,"t":"2026-10-02T19:15:00Z","v":3860,"vw":20.944944},{"c":21.065,"h":21.07,"l":20.93,"n":221,"o":20.93,"t":"2026-10-02T19:30:00Z","v":16470,"vw":21.021269},{"c":21.14,"h":21.26,"l":21.01,"n":725,"o":21.065,"t":"2026-10-02T19:45:00Z","v":32426,"vw":21.13904},{"c":21.21,"h":21.21,"l":21.21,"n":10,"o":21.21,"t":"2026-10-02T20:00:00Z","v":22787,"vw":21.21},{"c":21,"h":21.2,"l":20.62,"n":42,"o":21.2,"t":"2026-10-05T13:30:00Z","v":1885,"vw":21.038502},{"c":20.94,"h":20.94,"l":20.88,"n":36,"o":20.88,"t":"2026-10-05T13:45:00Z","v":1274,"vw":20.903333},{"c":21.02,"h":21.02,"l":20.93,"n":33,"o":20.94,"t":"2026-10-05T14:00:00Z","v":1371,"vw":20.94875},{"c":20.79,"h":20.79,"l":20.79,"n":2,"o":20.79,"t":"2026-10-05T14:30:00Z","v":101,"vw":20.79},{"c":20.92,"h":21,"l":20.88,"n":16,"o":20.88,"t":"2026-10-05T14:45:00Z","v":575,"vw":20.92},{"c":20.8,"h":21.07,"l":20.8,"n":63,"o":21.07,"t":"2026-10-05T15:00:00Z","v":5623,"vw":20.93},{"c":21.09,"h":21.17,"l":20.79,"n":385,"o":20.79,"t":"2026-10-05T15:15:00Z","v":32110,"vw":21.04815},{"c":21.125,"h":21.125,"l":21.125,"n":3,"o":21.125,"t":"2026-10-05T15:30:00Z","v":105,"vw":21.125},{"c":21,"h":21.08,"l":21,"n":32,"o":21.08,"t":"2026-10-05T15:45:00Z","v":928,"vw":21.041722},{"c":21.0475,"h":21.06,"l":21,"n":159,"o":21.02,"t":"2026-10-05T16:00:00Z","v":19277,"vw":21.011981},{"c":21,"h":21.07,"l":21,"n":108,"o":21.02,"t":"2026-10-05T16:15:00Z","v":12957,"vw":21.002889},{"c":21.06,"h":21.06,"l":21,"n":64,"o":21.01,"t":"2026-10-05T16:30:00Z","v":3399,"vw":21.028935},{"c":21.01,"h":21.04,"l":21.01,"n":34,"o":21.04,"t":"2026-10-05T16:45:00Z","v":1123,"vw":21.024},{"c":21,"h":21,"l":21,"n":61,"o":21,"t":"2026-10-05T17:00:00Z","v":3276,"vw":21},{"c":21.02,"h":21.02,"l":21,"n":65,"o":21,"t":"2026-10-05T17:15:00Z","v":3423,"vw":21.00515},{"c":21.06,"h":21.06,"l":21.02,"n":20,"o":21.02,"t":"2026-10-05T17:30:00Z","v":612,"vw":21.046667},{"c":21.055,"h":21.07,"l":21,"n":77,"o":21.06,"t":"2026-10-05T18:00:00Z","v":2558,"vw":21.043447},{"c":21.09,"h":21.09,"l":21.065,"n":18,"o":21.07,"t":"2026-10-05T18:15:00Z","v":769,"vw":21.075849},{"c":21.03,"h":21.0519,"l":21.03,"n":11,"o":21.0519,"t":"2026-10-05T18:30:00Z","v":617,"vw":21.044784},{"c":21.01,"h":21.03,"l":21.01,"n":53,"o":21.03,"t":"2026-10-05T18:45:00Z","v":2290,"vw":21.027273},{"c":21.03,"h":21.05,"l":21.02,"n":45,"o":21.02,"t":"2026-10-05T19:00:00Z","v":1997,"vw":21.035068},{"c":21.02,"h":21.035,"l":20.99,"n":109,"o":21.035,"t":"2026-10-05T19:15:00Z","v":4103,"vw":21.006162},{"c":21,"h":21.01,"l":21,"n":13,"o":21.01,"t":"2026-10-05T19:30:00Z","v":709,"vw":21.006667},{"c":21.02,"h":21.04,"l":21,"n":696,"o":21.02,"t":"2026-10-05T19:45:00Z","v":22984,"vw":21.010436},{"c":21,"h":21,"l":21,"n":10,"o":21,"t":"2026-10-05T20:00:00Z","v":19747,"vw":21},{"c":20.83,"h":21.08,"l":20.83,"n":18,"o":21.08,"t":"2026-10-06T13:30:00Z","v":983,"vw":21.000051},{"c":20.985,"h":20.985,"l":20.8,"n":14,"o":20.8,"t":"2026-10-06T13:45:00Z","v":635,"vw":20.91484},{"c":20.925,"h":21.09,"l":20.88,"n":10,"o":20.89,"t":"2026-10-06T14:00:00Z","v":536,"vw":20.940386},{"c":20.76,"h":20.78,"l":20.76,"n":10,"o":20.78,"t":"2026-10-06T14:15:00Z","v":314,"vw":20.766667},{"c":20.82,"h":20.82,"l":20.76,"n":6,"o":20.76,"t":"2026-10-06T14:30:00Z","v":253,"vw":20.79},{"c":20.89,"h":20.89,"l":20.88,"n":39,"o":20.89,"t":"2026-10-06T14:45:00Z","v":1333,"vw":20.884},{"c":20.845,"h":20.9,"l":20.845,"n":51,"o":20.89,"t":"2026-10-06T15:00:00Z","v":3203,"vw":20.866539},{"c":20.72,"h":20.815,"l":20.7105,"n":136,"o":20.815,"t":"2026-10-06T15:15:00Z","v":4867,"vw":20.748955},{"c":20.67,"h":20.67,"l":20.66,"n":15,"o":20.66,"t":"2026-10-06T15:30:00Z","v":467,"vw":20.665},{"c":20.66,"h":20.7452,"l":20.65,"n":19,"o":20.65,"t":"2026-10-06T15:45:00Z","v":748,"vw":20.7001},{"c":20.67,"h":20.71,"l":20.66,"n":13,"o":20.66,"t":"2026-10-06T16:00:00Z","v":832,"vw":20.69855},{"c":20.655,"h":20.75,"l":20.65,"n":85,"o":20.71,"t":"2026-10-06T16:15:00Z","v":3188,"vw":20.707889},{"c":20.56,"h":20.68,"l":20.56,"n":8,"o":20.68,"t":"2026-10-06T16:30:00Z","v":348,"vw":20.642963},{"c":20.62,"h":20.62,"l":20.62,"n":11,"o":20.62,"t":"2026-10-06T16:45:00Z","v":174,"vw":20.62},{"c":20.345,"h":20.59,"l":20.335,"n":158,"o":20.59,"t":"2026-10-06T17:00:00Z","v":8425,"vw":20.436191},{"c":20.38,"h":20.415,"l":20.38,"n":17,"o":20.415,"t":"2026-10-06T17:15:00Z","v":685,"vw":20.390736},{"c":20.27,"h":20.375,"l":20.27,"n":111,"o":20.36,"t":"2026-10-06T17:30:00Z","v":4635,"vw":20.312903},{"c":20.29,"h":20.3375,"l":20.29,"n":36,"o":20.3,"t":"2026-10-06T17:45:00Z","v":904,"vw":20.299599},{"c":20.78,"h":20.85,"l":20.325,"n":1233,"o":20.325,"t":"2026-10-06T18:00:00Z","v":68287,"vw":20.757366},{"c":20.55,"h":20.735,"l":20.5,"n":120,"o":20.7,"t":"2026-10-06T18:15:00Z","v":7804,"vw":20.573413},{"c":20.48,"h":20.48,"l":20.48,"n":11,"o":20.48,"t":"2026-10-06T18:30:00Z","v":147,"vw":20.48},{"c":20.48,"h":20.54,"l":20.48,"n":20,"o":20.48,"t":"2026-10-06T18:45:00Z","v":699,"vw":20.508861},{"c":20.505,"h":20.55,"l":20.47,"n":101,"o":20.52,"t":"2026-10-06T19:15:00Z","v":3703,"vw":20.507},{"c":20.6,"h":20.6,"l":20.46,"n":134,"o":20.46,"t":"2026-10-06T19:30:00Z","v":4505,"vw":20.540435},{"c":20.47,"h":20.57,"l":20.44,"n":514,"o":20.57,"t":"2026-10-06T19:45:00Z","v":18158,"vw":20.492023},{"c":20.46,"h":20.46,"l":20.46,"n":13,"o":20.46,"t":"2026-10-06T20:00:00Z","v":26574,"vw":20.46},{"c":22.14,"h":22.14,"l":22.14,"n":5,"o":22.14,"t":"2026-10-07T08:00:00Z","v":482,"vw":22.14},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-07T08:15:00Z","v":1001,"vw":22},{"c":21.96,"h":21.98,"l":21.48,"n":20,"o":21.48,"t":"2026-10-07T09:00:00Z","v":1659,"vw":21.879093},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-07T11:45:00Z","v":111,"vw":22.39},{"c":22.11,"h":22.11,"l":22.11,"n":2,"o":22.11,"t":"2026-10-07T12:00:00Z","v":221,"vw":22.11},{"c":22.12,"h":22.12,"l":22.12,"n":3,"o":22.12,"t":"2026-10-07T12:30:00Z","v":102,"vw":22.12},{"c":21.48,"h":21.98,"l":21.48,"n":57,"o":21.98,"t":"2026-10-07T12:45:00Z","v":3978,"vw":21.748201},{"c":21.51,"h":21.51,"l":21.51,"n":2,"o":21.51,"t":"2026-10-07T13:15:00Z","v":173,"vw":21.51},{"c":21.37,"h":21.59,"l":21.25,"n":135,"o":21.58,"t":"2026-10-07T13:30:00Z","v":9260,"vw":21.397178},{"c":21.46,"h":21.515,"l":21.35,"n":50,"o":21.35,"t":"2026-10-07T13:45:00Z","v":2760,"vw":21.449255},{"c":21.29,"h":21.475,"l":21.21,"n":120,"o":21.475,"t":"2026-10-07T14:00:00Z","v":10098,"vw":21.316399},{"c":21.325,"h":21.41,"l":21.2,"n":249,"o":21.23,"t":"2026-10-07T14:15:00Z","v":16274,"vw":21.296708},{"c":21.29,"h":21.325,"l":21.25,"n":14,"o":21.25,"t":"2026-10-07T14:30:00Z","v":905,"vw":21.267126},{"c":21.42,"h":21.465,"l":21.25,"n":93,"o":21.25,"t":"2026-10-07T14:45:00Z","v":4107,"vw":21.363418},{"c":21.26,"h":21.36,"l":21.25,"n":78,"o":21.35,"t":"2026-10-07T15:00:00Z","v":2728,"vw":21.326111},{"c":21.21,"h":21.26,"l":21.21,"n":179,"o":21.26,"t":"2026-10-07T15:15:00Z","v":4042,"vw":21.230625},{"c":21.25,"h":21.36,"l":21.21,"n":85,"o":21.21,"t":"2026-10-07T15:30:00Z","v":5309,"vw":21.284145},{"c":21.27,"h":21.32,"l":21.2,"n":71,"o":21.21,"t":"2026-10-07T15:45:00Z","v":3435,"vw":21.253615},{"c":21.23,"h":21.295,"l":21.23,"n":23,"o":21.295,"t":"2026-10-07T16:00:00Z","v":983,"vw":21.280312},{"c":21.235,"h":21.235,"l":21.2,"n":29,"o":21.2,"t":"2026-10-07T16:15:00Z","v":1049,"vw":21.211331},{"c":21.12,"h":21.22,"l":21.12,"n":85,"o":21.22,"t":"2026-10-07T16:30:00Z","v":3010,"vw":21.181507},{"c":21.175,"h":21.175,"l":21.12,"n":13,"o":21.17,"t":"2026-10-07T16:45:00Z","v":422,"vw":21.15875},{"c":21.28,"h":21.28,"l":21.11,"n":62,"o":21.12,"t":"2026-10-07T17:00:00Z","v":2834,"vw":21.189219},{"c":21.21,"h":21.31,"l":21.18,"n":133,"o":21.21,"t":"2026-10-07T17:15:00Z","v":7026,"vw":21.257701},{"c":21.2425,"h":21.26,"l":21.21,"n":81,"o":21.21,"t":"2026-10-07T17:30:00Z","v":2560,"vw":21.227959},{"c":21.18,"h":21.255,"l":21.18,"n":33,"o":21.23,"t":"2026-10-07T17:45:00Z","v":1377,"vw":21.229167},{"c":21.23,"h":21.23,"l":21.23,"n":11,"o":21.23,"t":"2026-10-07T18:00:00Z","v":597,"vw":21.23},{"c":21.215,"h":21.215,"l":21.19,"n":7,"o":21.19,"t":"2026-10-07T18:15:00Z","v":267,"vw":21.2025},{"c":21.365,"h":21.41,"l":21.23,"n":163,"o":21.25,"t":"2026-10-07T18:30:00Z","v":14520,"vw":21.269794},{"c":21.3,"h":21.385,"l":21.3,"n":34,"o":21.34,"t":"2026-10-07T18:45:00Z","v":1553,"vw":21.329719},{"c":21.3,"h":21.345,"l":21.3,"n":11,"o":21.345,"t":"2026-10-07T19:00:00Z","v":423,"vw":21.3225},{"c":21.49,"h":21.5,"l":21.31,"n":105,"o":21.345,"t":"2026-10-07T19:15:00Z","v":6620,"vw":21.435498},{"c":21.35,"h":21.5675,"l":21.35,"n":126,"o":21.53,"t":"2026-10-07T19:30:00Z","v":7865,"vw":21.433292},{"c":21.33,"h":21.3792,"l":21.24,"n":409,"o":21.34,"t":"2026-10-07T19:45:00Z","v":19240,"vw":21.317284},{"c":21.3,"h":21.3,"l":21.3,"n":11,"o":21.3,"t":"2026-10-07T20:00:00Z","v":16359,"vw":21.3},{"c":21.24,"h":21.5364,"l":21.1,"n":95,"o":21.29,"t":"2026-10-08T13:30:00Z","v":2160,"vw":21.243255},{"c":21.235,"h":21.235,"l":21.235,"n":6,"o":21.235,"t":"2026-10-08T13:45:00Z","v":216,"vw":21.235},{"c":21.13,"h":21.17,"l":21.13,"n":23,"o":21.13,"t":"2026-10-08T14:15:00Z","v":1052,"vw":21.142857},{"c":21.18,"h":21.18,"l":21.18,"n":3,"o":21.18,"t":"2026-10-08T14:30:00Z","v":108,"vw":21.18},{"c":21.11,"h":21.18,"l":21.11,"n":26,"o":21.18,"t":"2026-10-08T14:45:00Z","v":661,"vw":21.1275},{"c":21.14,"h":21.14,"l":21.0451,"n":75,"o":21.09,"t":"2026-10-08T15:15:00Z","v":2080,"vw":21.107858},{"c":21.115,"h":21.17,"l":21.115,"n":49,"o":21.17,"t":"2026-10-08T15:30:00Z","v":3182,"vw":21.155431},{"c":21.04,"h":21.06,"l":21.04,"n":22,"o":21.06,"t":"2026-10-08T15:45:00Z","v":820,"vw":21.043344},{"c":21.068,"h":21.068,"l":21.068,"n":4,"o":21.068,"t":"2026-10-08T16:00:00Z","v":132,"vw":21.068},{"c":21.14,"h":21.28,"l":21.14,"n":77,"o":21.1675,"t":"2026-10-08T16:15:00Z","v":2237,"vw":21.168214},{"c":21.11,"h":21.14,"l":21.11,"n":22,"o":21.14,"t":"2026-10-08T16:30:00Z","v":743,"vw":21.128},{"c":21.13,"h":21.2025,"l":21.12,"n":78,"o":21.13,"t":"2026-10-08T16:45:00Z","v":4265,"vw":21.161046},{"c":21.205,"h":21.2175,"l":21.12,"n":56,"o":21.19,"t":"2026-10-08T17:00:00Z","v":2759,"vw":21.150703},{"c":21.195,"h":21.205,"l":21.14,"n":37,"o":21.14,"t":"2026-10-08T17:15:00Z","v":1527,"vw":21.196592},{"c":21.27,"h":21.27,"l":21.2,"n":39,"o":21.2,"t":"2026-10-08T17:30:00Z","v":1251,"vw":21.24875},{"c":21.2,"h":21.2,"l":21.2,"n":19,"o":21.2,"t":"2026-10-08T17:45:00Z","v":452,"vw":21.2},{"c":21.285,"h":21.285,"l":21.255,"n":10,"o":21.255,"t":"2026-10-08T18:00:00Z","v":323,"vw":21.27},{"c":21.245,"h":21.245,"l":21.2,"n":28,"o":21.22,"t":"2026-10-08T18:15:00Z","v":1210,"vw":21.225625},{"c":21.28,"h":21.28,"l":21.17,"n":66,"o":21.17,"t":"2026-10-08T18:30:00Z","v":2036,"vw":21.244375},{"c":21.24,"h":21.285,"l":21.23,"n":24,"o":21.285,"t":"2026-10-08T18:45:00Z","v":574,"vw":21.24875},{"c":21.285,"h":21.285,"l":21.25,"n":12,"o":21.25,"t":"2026-10-08T19:00:00Z","v":318,"vw":21.2625},{"c":21.28,"h":21.32,"l":21.2401,"n":67,"o":21.32,"t":"2026-10-08T19:15:00Z","v":2523,"vw":21.273409},{"c":21.23,"h":21.41,"l":21.22,"n":321,"o":21.2723,"t":"2026-10-08T19:30:00Z","v":18006,"vw":21.281741},{"c":21.09,"h":21.32,"l":21.09,"n":713,"o":21.24,"t":"2026-10-08T19:45:00Z","v":32864,"vw":21.182612},{"c":21.09,"h":21.09,"l":21.09,"n":10,"o":21.09,"t":"2026-10-08T20:00:00Z","v":27844,"vw":21.09},{"c":20.91,"h":21,"l":20.86,"n":38,"o":20.9,"t":"2026-10-09T13:30:00Z","v":2159,"vw":20.948851},{"c":21.2,"h":21.28,"l":21.2,"n":8,"o":21.28,"t":"2026-10-09T13:45:00Z","v":288,"vw":21.249811},{"c":21.17,"h":21.17,"l":21.17,"n":2,"o":21.17,"t":"2026-10-09T14:00:00Z","v":292,"vw":21.17},{"c":20.935,"h":21.045,"l":20.87,"n":18,"o":21.045,"t":"2026-10-09T14:15:00Z","v":622,"vw":20.922524},{"c":20.99,"h":20.99,"l":20.94,"n":15,"o":20.94,"t":"2026-10-09T14:30:00Z","v":884,"vw":20.958167},{"c":20.94,"h":20.98,"l":20.94,"n":52,"o":20.96,"t":"2026-10-09T14:45:00Z","v":2592,"vw":20.956075},{"c":20.99,"h":21,"l":20.89,"n":96,"o":20.945,"t":"2026-10-09T15:00:00Z","v":8466,"vw":20.955577},{"c":20.91,"h":20.92,"l":20.91,"n":20,"o":20.92,"t":"2026-10-09T15:15:00Z","v":1107,"vw":20.9125},{"c":21.1,"h":21.1,"l":20.995,"n":33,"o":20.995,"t":"2026-10-09T15:30:00Z","v":3944,"vw":21.000822},{"c":21.39,"h":21.39,"l":21.045,"n":136,"o":21.125,"t":"2026-10-09T15:45:00Z","v":110590,"vw":21.111136},{"c":21.645,"h":21.645,"l":21.48,"n":103,"o":21.48,"t":"2026-10-09T16:00:00Z","v":3489,"vw":21.573941},{"c":21.645,"h":21.76,"l":21.645,"n":97,"o":21.68,"t":"2026-10-09T16:30:00Z","v":3432,"vw":21.684237},{"c":21.76,"h":21.76,"l":21.76,"n":3,"o":21.76,"t":"2026-10-09T16:45:00Z","v":106,"vw":21.76},{"c":21.955,"h":21.955,"l":21.64,"n":114,"o":21.64,"t":"2026-10-09T17:00:00Z","v":14257,"vw":21.684205},{"c":22.015,"h":22.075,"l":21.9025,"n":307,"o":21.9025,"t":"2026-10-09T17:15:00Z","v":14792,"vw":21.978417},{"c":22.09,"h":22.09,"l":22.0175,"n":15,"o":22.09,"t":"2026-10-09T17:30:00Z","v":926,"vw":22.070609},{"c":22.095,"h":22.11,"l":22.09,"n":55,"o":22.095,"t":"2026-10-09T17:45:00Z","v":1955,"vw":22.097863},{"c":22.15,"h":22.17,"l":22.13,"n":26,"o":22.13,"t":"2026-10-09T18:00:00Z","v":1608,"vw":22.159518},{"c":22.135,"h":22.145,"l":22.09,"n":40,"o":22.09,"t":"2026-10-09T18:15:00Z","v":2445,"vw":22.131683},{"c":22.31,"h":22.34,"l":22.19,"n":96,"o":22.19,"t":"2026-10-09T18:30:00Z","v":5335,"vw":22.281884},{"c":22.21,"h":22.28,"l":22.2,"n":51,"o":22.28,"t":"2026-10-09T18:45:00Z","v":2657,"vw":22.222685},{"c":22.18,"h":22.18,"l":22.18,"n":3,"o":22.18,"t":"2026-10-09T19:00:00Z","v":125,"vw":22.18},{"c":22.29,"h":22.3,"l":22.18,"n":88,"o":22.21,"t":"2026-10-09T19:15:00Z","v":4270,"vw":22.238773},{"c":22.16,"h":22.38,"l":22.16,"n":208,"o":22.2859,"t":"2026-10-09T19:30:00Z","v":10445,"vw":22.299279},{"c":22.17,"h":22.27,"l":22.08,"n":424,"o":22.15,"t":"2026-10-09T19:45:00Z","v":14538,"vw":22.181221},{"c":22.16,"h":22.16,"l":22.16,"n":13,"o":22.16,"t":"2026-10-09T20:00:00Z","v":20793,"vw":22.16},{"c":22.265,"h":22.265,"l":22.15,"n":16,"o":22.15,"t":"2026-10-12T13:30:00Z","v":1396,"vw":22.183947},{"c":22.27,"h":22.27,"l":22.27,"n":6,"o":22.27,"t":"2026-10-12T13:45:00Z","v":316,"vw":22.27},{"c":22.16,"h":22.19,"l":22.16,"n":42,"o":22.19,"t":"2026-10-12T14:00:00Z","v":1067,"vw":22.167619},{"c":22.2899,"h":22.2899,"l":22.14,"n":42,"o":22.19,"t":"2026-10-12T14:15:00Z","v":1490,"vw":22.193285},{"c":22.24,"h":22.25,"l":22.205,"n":47,"o":22.205,"t":"2026-10-12T14:30:00Z","v":2390,"vw":22.240758},{"c":22.235,"h":22.2999,"l":22.235,"n":12,"o":22.24,"t":"2026-10-12T14:45:00Z","v":928,"vw":22.282347},{"c":22.25,"h":22.25,"l":22.25,"n":17,"o":22.25,"t":"2026-10-12T15:00:00Z","v":490,"vw":22.25},{"c":22.63,"h":22.63,"l":22.27,"n":131,"o":22.27,"t":"2026-10-12T15:15:00Z","v":8637,"vw":22.523546},{"c":22.55,"h":22.55,"l":22.55,"n":4,"o":22.55,"t":"2026-10-12T15:30:00Z","v":107,"vw":22.55},{"c":22.605,"h":22.635,"l":22.585,"n":57,"o":22.585,"t":"2026-10-12T15:45:00Z","v":3032,"vw":22.603486},{"c":22.7551,"h":22.7551,"l":22.64,"n":36,"o":22.7,"t":"2026-10-12T16:00:00Z","v":1781,"vw":22.701663},{"c":22.66,"h":22.66,"l":22.66,"n":3,"o":22.66,"t":"2026-10-12T16:15:00Z","v":174,"vw":22.66},{"c":22.66,"h":22.67,"l":22.66,"n":20,"o":22.67,"t":"2026-10-12T16:30:00Z","v":977,"vw":22.666},{"c":22.65,"h":22.725,"l":22.65,"n":64,"o":22.71,"t":"2026-10-12T16:45:00Z","v":3378,"vw":22.685},{"c":22.59,"h":22.655,"l":22.59,"n":49,"o":22.655,"t":"2026-10-12T17:00:00Z","v":2894,"vw":22.605228},{"c":22.61,"h":22.61,"l":22.58,"n":25,"o":22.58,"t":"2026-10-12T17:15:00Z","v":838,"vw":22.596364},{"c":22.59,"h":22.59,"l":22.59,"n":6,"o":22.59,"t":"2026-10-12T17:30:00Z","v":136,"vw":22.59},{"c":22.59,"h":22.59,"l":22.59,"n":4,"o":22.59,"t":"2026-10-12T17:45:00Z","v":224,"vw":22.59},{"c":22.5,"h":22.59,"l":22.5,"n":33,"o":22.56,"t":"2026-10-12T18:00:00Z","v":1203,"vw":22.54132},{"c":22.535,"h":22.54,"l":22.535,"n":13,"o":22.54,"t":"2026-10-12T18:15:00Z","v":609,"vw":22.539038},{"c":22.59,"h":22.59,"l":22.535,"n":24,"o":22.535,"t":"2026-10-12T18:30:00Z","v":2331,"vw":22.537792},{"c":22.53,"h":22.53,"l":22.53,"n":4,"o":22.53,"t":"2026-10-12T18:45:00Z","v":155,"vw":22.53},{"c":22.55,"h":22.59,"l":22.53,"n":77,"o":22.53,"t":"2026-10-12T19:00:00Z","v":3668,"vw":22.559971},{"c":22.51,"h":22.5819,"l":22.51,"n":12,"o":22.5819,"t":"2026-10-12T19:15:00Z","v":511,"vw":22.563925},{"c":22.6,"h":22.63,"l":22.545,"n":109,"o":22.545,"t":"2026-10-12T19:30:00Z","v":3302,"vw":22.597764},{"c":22.61,"h":22.63,"l":22.51,"n":591,"o":22.63,"t":"2026-10-12T19:45:00Z","v":22142,"vw":22.579398},{"c":22.58,"h":22.58,"l":22.58,"n":7,"o":22.58,"t":"2026-10-12T20:00:00Z","v":22228,"vw":22.58},{"c":22.6,"h":22.62,"l":22.58,"n":20,"o":22.58,"t":"2026-10-13T13:30:00Z","v":1896,"vw":22.592526},{"c":22.42,"h":22.61,"l":22.405,"n":58,"o":22.61,"t":"2026-10-13T13:45:00Z","v":2100,"vw":22.463571},{"c":22.77,"h":22.86,"l":22.415,"n":73,"o":22.44,"t":"2026-10-13T14:00:00Z","v":3616,"vw":22.575},{"c":22.85,"h":22.85,"l":22.74,"n":60,"o":22.775,"t":"2026-10-13T14:15:00Z","v":2992,"vw":22.830491},{"c":22.85,"h":22.85,"l":22.83,"n":68,"o":22.85,"t":"2026-10-13T14:30:00Z","v":3428,"vw":22.844362},{"c":22.92,"h":23.08,"l":22.85,"n":35,"o":22.85,"t":"2026-10-13T14:45:00Z","v":1586,"vw":22.99094},{"c":22.9,"h":22.995,"l":22.89,"n":28,"o":22.995,"t":"2026-10-13T15:00:00Z","v":1030,"vw":22.919},{"c":22.8,"h":22.8,"l":22.75,"n":8,"o":22.8,"t":"2026-10-13T15:30:00Z","v":422,"vw":22.783333},{"c":22.65,"h":22.79,"l":22.65,"n":84,"o":22.74,"t":"2026-10-13T15:45:00Z","v":3890,"vw":22.747813},{"c":22.645,"h":22.645,"l":22.645,"n":7,"o":22.645,"t":"2026-10-13T16:00:00Z","v":141,"vw":22.645},{"c":22.77,"h":22.77,"l":22.72,"n":11,"o":22.72,"t":"2026-10-13T16:15:00Z","v":345,"vw":22.753333},{"c":22.8699,"h":22.8699,"l":22.73,"n":79,"o":22.7729,"t":"2026-10-13T16:30:00Z","v":3194,"vw":22.820411},{"c":22.89,"h":22.89,"l":22.86,"n":79,"o":22.87,"t":"2026-10-13T16:45:00Z","v":2149,"vw":22.874963},{"c":22.92,"h":22.92,"l":22.87,"n":39,"o":22.87,"t":"2026-10-13T17:00:00Z","v":1314,"vw":22.889622},{"c":22.975,"h":23.01,"l":22.97,"n":38,"o":22.97,"t":"2026-10-13T17:15:00Z","v":1473,"vw":22.985455},{"c":23.03,"h":23.03,"l":22.995,"n":5,"o":22.995,"t":"2026-10-13T17:30:00Z","v":210,"vw":23.0125},{"c":22.96,"h":22.995,"l":22.95,"n":23,"o":22.95,"t":"2026-10-13T17:45:00Z","v":1428,"vw":22.974167},{"c":22.985,"h":23.05,"l":22.985,"n":116,"o":23.03,"t":"2026-10-13T18:00:00Z","v":4825,"vw":23.017587},{"c":22.97,"h":23,"l":22.96,"n":79,"o":22.99,"t":"2026-10-13T18:15:00Z","v":3940,"vw":22.983869},{"c":22.97,"h":22.97,"l":22.97,"n":6,"o":22.97,"t":"2026-10-13T18:30:00Z","v":358,"vw":22.97},{"c":22.99,"h":22.99,"l":22.98,"n":38,"o":22.99,"t":"2026-10-13T18:45:00Z","v":1579,"vw":22.9875},{"c":23.075,"h":23.0999,"l":23.02,"n":49,"o":23.02,"t":"2026-10-13T19:00:00Z","v":1552,"vw":23.063423},{"c":23.06,"h":23.065,"l":23.03,"n":66,"o":23.06,"t":"2026-10-13T19:15:00Z","v":2038,"vw":23.047915},{"c":22.56,"h":23.08,"l":22.5,"n":533,"o":23.08,"t":"2026-10-13T19:30:00Z","v":29729,"vw":22.800637},{"c":22.635,"h":22.81,"l":22.54,"n":897,"o":22.56,"t":"2026-10-13T19:45:00Z","v":47729,"vw":22.627779},{"c":22.6,"h":22.6,"l":22.6,"n":10,"o":22.6,"t":"2026-10-13T20:00:00Z","v":17057,"vw":22.6},{"c":22.435,"h":22.53,"l":22.32,"n":20,"o":22.47,"t":"2026-10-14T13:30:00Z","v":1364,"vw":22.430813},{"c":22.305,"h":22.31,"l":22.27,"n":39,"o":22.31,"t":"2026-10-14T13:45:00Z","v":1282,"vw":22.286666},{"c":22.35,"h":22.35,"l":22.16,"n":29,"o":22.29,"t":"2026-10-14T14:00:00Z","v":960,"vw":22.2524},{"c":22.27,"h":22.27,"l":22.15,"n":9,"o":22.15,"t":"2026-10-14T14:15:00Z","v":307,"vw":22.23},{"c":22.1,"h":22.17,"l":22.1,"n":27,"o":22.17,"t":"2026-10-14T14:45:00Z","v":726,"vw":22.129046},{"c":22.12,"h":22.12,"l":22.06,"n":28,"o":22.1,"t":"2026-10-14T15:00:00Z","v":986,"vw":22.087603},{"c":22.05,"h":22.05,"l":22.05,"n":3,"o":22.05,"t":"2026-10-14T15:15:00Z","v":103,"vw":22.05},{"c":22.225,"h":22.29,"l":22.11,"n":138,"o":22.11,"t":"2026-10-14T15:30:00Z","v":6889,"vw":22.216038},{"c":22.22,"h":22.22,"l":22.12,"n":87,"o":22.205,"t":"2026-10-14T16:00:00Z","v":3772,"vw":22.171413},{"c":22.15,"h":22.18,"l":22.12,"n":23,"o":22.18,"t":"2026-10-14T16:45:00Z","v":1429,"vw":22.153636},{"c":22.18,"h":22.22,"l":22.15,"n":48,"o":22.15,"t":"2026-10-14T17:00:00Z","v":2182,"vw":22.192427},{"c":22.16,"h":22.16,"l":22.16,"n":13,"o":22.16,"t":"2026-10-14T17:15:00Z","v":729,"vw":22.16},{"c":22.2,"h":22.2,"l":22.15,"n":32,"o":22.15,"t":"2026-10-14T17:30:00Z","v":940,"vw":22.168333},{"c":22.13,"h":22.16,"l":22.13,"n":33,"o":22.15,"t":"2026-10-14T17:45:00Z","v":984,"vw":22.144},{"c":22.16,"h":22.185,"l":22.15,"n":38,"o":22.16,"t":"2026-10-14T18:00:00Z","v":1273,"vw":22.164683},{"c":22.15,"h":22.16,"l":22.13,"n":77,"o":22.15,"t":"2026-10-14T18:15:00Z","v":3454,"vw":22.145115},{"c":22.05,"h":22.15,"l":21.995,"n":247,"o":22.15,"t":"2026-10-14T18:30:00Z","v":13259,"vw":22.081467},{"c":22.065,"h":22.12,"l":22.06,"n":59,"o":22.12,"t":"2026-10-14T18:45:00Z","v":1259,"vw":22.093682},{"c":22.1,"h":22.11,"l":22.055,"n":50,"o":22.09,"t":"2026-10-14T19:00:00Z","v":2416,"vw":22.07},{"c":22.02,"h":22.1,"l":22.02,"n":46,"o":22.095,"t":"2026-10-14T19:15:00Z","v":720,"vw":22.071667},{"c":22.02,"h":22.06,"l":22.01,"n":84,"o":22.06,"t":"2026-10-14T19:30:00Z","v":2330,"vw":22.038665},{"c":22.0675,"h":22.11,"l":22,"n":616,"o":22.04,"t":"2026-10-14T19:45:00Z","v":16320,"vw":22.03082},{"c":22.05,"h":22.05,"l":22.05,"n":14,"o":22.05,"t":"2026-10-14T20:00:00Z","v":11878,"vw":22.05},{"c":22.44,"h":22.65,"l":22.23,"n":10,"o":22.65,"t":"2026-10-15T13:30:00Z","v":874,"vw":22.353763},{"c":22.535,"h":22.535,"l":22.4,"n":25,"o":22.4,"t":"2026-10-15T13:45:00Z","v":1195,"vw":22.514495},{"c":22.84,"h":22.87,"l":22.74,"n":215,"o":22.74,"t":"2026-10-15T14:00:00Z","v":10771,"vw":22.815861},{"c":22.97,"h":22.97,"l":22.87,"n":97,"o":22.88,"t":"2026-10-15T14:15:00Z","v":5178,"vw":22.898684},{"c":22.82,"h":23,"l":22.82,"n":174,"o":22.97,"t":"2026-10-15T14:30:00Z","v":6318,"vw":22.953709},{"c":22.79,"h":22.83,"l":22.75,"n":142,"o":22.83,"t":"2026-10-15T14:45:00Z","v":6000,"vw":22.784839},{"c":22.85,"h":22.85,"l":22.84,"n":81,"o":22.85,"t":"2026-10-15T15:00:00Z","v":1723,"vw":22.844918},{"c":22.78,"h":22.785,"l":22.76,"n":37,"o":22.785,"t":"2026-10-15T15:15:00Z","v":2860,"vw":22.782692},{"c":22.67,"h":22.67,"l":22.67,"n":11,"o":22.67,"t":"2026-10-15T15:30:00Z","v":422,"vw":22.67},{"c":22.6201,"h":22.695,"l":22.6,"n":52,"o":22.695,"t":"2026-10-15T15:45:00Z","v":2285,"vw":22.63304},{"c":22.5,"h":22.58,"l":22.48,"n":16,"o":22.565,"t":"2026-10-15T16:00:00Z","v":721,"vw":22.522308},{"c":22.56,"h":22.565,"l":22.56,"n":9,"o":22.565,"t":"2026-10-15T16:15:00Z","v":1085,"vw":22.560536},{"c":22.5,"h":22.5936,"l":22.5,"n":32,"o":22.5936,"t":"2026-10-15T16:30:00Z","v":1123,"vw":22.552681},{"c":22.38,"h":22.39,"l":22.38,"n":13,"o":22.39,"t":"2026-10-15T16:45:00Z","v":248,"vw":22.385},{"c":22.42,"h":22.42,"l":22.42,"n":3,"o":22.42,"t":"2026-10-15T17:00:00Z","v":189,"vw":22.42},{"c":22.355,"h":22.41,"l":22.355,"n":11,"o":22.365,"t":"2026-10-15T17:15:00Z","v":596,"vw":22.371024},{"c":22.35,"h":22.38,"l":22.32,"n":31,"o":22.355,"t":"2026-10-15T17:30:00Z","v":1686,"vw":22.351404},{"c":22.33,"h":22.33,"l":22.29,"n":75,"o":22.29,"t":"2026-10-15T17:45:00Z","v":2474,"vw":22.304995},{"c":22.295,"h":22.34,"l":22.295,"n":26,"o":22.34,"t":"2026-10-15T18:00:00Z","v":871,"vw":22.326667},{"c":22.25,"h":22.3,"l":22.24,"n":47,"o":22.3,"t":"2026-10-15T18:15:00Z","v":1874,"vw":22.276427},{"c":22.26,"h":22.29,"l":22.24,"n":50,"o":22.28,"t":"2026-10-15T18:30:00Z","v":2627,"vw":22.271759},{"c":22.23,"h":22.265,"l":22.22,"n":29,"o":22.265,"t":"2026-10-15T18:45:00Z","v":1860,"vw":22.240466},{"c":22.24,"h":22.24,"l":22.21,"n":23,"o":22.21,"t":"2026-10-15T19:00:00Z","v":1061,"vw":22.235},{"c":22.105,"h":22.26,"l":22.105,"n":123,"o":22.24,"t":"2026-10-15T19:15:00Z","v":4278,"vw":22.190399},{"c":22.17,"h":22.17,"l":22.13,"n":71,"o":22.13,"t":"2026-10-15T19:30:00Z","v":1834,"vw":22.143333},{"c":22.21,"h":22.25,"l":22.14,"n":610,"o":22.18,"t":"2026-10-15T19:45:00Z","v":20071,"vw":22.201371},{"c":22.21,"h":22.21,"l":22.21,"n":18,"o":22.21,"t":"2026-10-15T20:00:00Z","v":14210,"vw":22.21},{"c":22.18,"h":22.41,"l":22.18,"n":44,"o":22.21,"t":"2026-10-16T13:30:00Z","v":5047,"vw":22.256135},{"c":22.36,"h":22.53,"l":22.17,"n":53,"o":22.33,"t":"2026-10-16T13:45:00Z","v":2541,"vw":22.362613},{"c":22.36,"h":22.36,"l":22.36,"n":25,"o":22.36,"t":"2026-10-16T14:00:00Z","v":1813,"vw":22.36},{"c":22.3,"h":22.4,"l":22.3,"n":13,"o":22.4,"t":"2026-10-16T14:15:00Z","v":337,"vw":22.35},{"c":22.2,"h":22.29,"l":22.12,"n":34,"o":22.12,"t":"2026-10-16T14:45:00Z","v":4030,"vw":22.143626},{"c":22.265,"h":22.3,"l":22.205,"n":80,"o":22.205,"t":"2026-10-16T15:00:00Z","v":2802,"vw":22.24612},{"c":22.16,"h":22.26,"l":22.16,"n":30,"o":22.26,"t":"2026-10-16T15:15:00Z","v":1378,"vw":22.235319},{"c":22.15,"h":22.21,"l":22.15,"n":43,"o":22.19,"t":"2026-10-16T15:30:00Z","v":1567,"vw":22.173333},{"c":22.05,"h":22.2,"l":22.01,"n":52,"o":22.2,"t":"2026-10-16T15:45:00Z","v":2162,"vw":22.103437},{"c":21.91,"h":21.91,"l":21.91,"n":15,"o":21.91,"t":"2026-10-16T16:00:00Z","v":398,"vw":21.91},{"c":22.115,"h":22.12,"l":21.95,"n":105,"o":21.95,"t":"2026-10-16T16:15:00Z","v":4204,"vw":22.034807},{"c":22.065,"h":22.115,"l":22.045,"n":20,"o":22.115,"t":"2026-10-16T16:30:00Z","v":660,"vw":22.08},{"c":22.04,"h":22.04,"l":22.04,"n":10,"o":22.04,"t":"2026-10-16T16:45:00Z","v":333,"vw":22.04},{"c":22.04,"h":22.04,"l":22,"n":22,"o":22.01,"t":"2026-10-16T17:00:00Z","v":906,"vw":22.018157},{"c":21.84,"h":22,"l":21.84,"n":89,"o":22,"t":"2026-10-16T17:15:00Z","v":4754,"vw":21.974167},{"c":21.91,"h":21.9125,"l":21.815,"n":84,"o":21.825,"t":"2026-10-16T17:30:00Z","v":1731,"vw":21.871443},{"c":21.925,"h":21.99,"l":21.91,"n":89,"o":21.99,"t":"2026-10-16T17:45:00Z","v":7296,"vw":21.974635},{"c":21.89,"h":21.9,"l":21.89,"n":7,"o":21.9,"t":"2026-10-16T18:00:00Z","v":339,"vw":21.893333},{"c":21.94,"h":21.99,"l":21.875,"n":46,"o":21.875,"t":"2026-10-16T18:15:00Z","v":2632,"vw":21.934472},{"c":21.995,"h":22.01,"l":21.96,"n":38,"o":22.01,"t":"2026-10-16T18:30:00Z","v":1263,"vw":21.982857},{"c":21.965,"h":21.995,"l":21.96,"n":86,"o":21.995,"t":"2026-10-16T18:45:00Z","v":2834,"vw":21.987962},{"c":21.96,"h":22.065,"l":21.96,"n":80,"o":21.965,"t":"2026-10-16T19:00:00Z","v":2481,"vw":22.010794},{"c":22.07,"h":22.07,"l":21.98,"n":531,"o":21.98,"t":"2026-10-16T19:15:00Z","v":12905,"vw":22.00482},{"c":22.07,"h":22.08,"l":22.0275,"n":109,"o":22.07,"t":"2026-10-16T19:30:00Z","v":4735,"vw":22.053828},{"c":22.1,"h":22.1,"l":22.01,"n":314,"o":22.01,"t":"2026-10-16T19:45:00Z","v":10948,"vw":22.060501},{"c":22.09,"h":22.09,"l":22.09,"n":9,"o":22.09,"t":"2026-10-16T20:00:00Z","v":22324,"vw":22.09},{"c":21.915,"h":21.98,"l":21.685,"n":29,"o":21.98,"t":"2026-10-19T13:30:00Z","v":3280,"vw":21.784807},{"c":21.865,"h":22.16,"l":21.865,"n":73,"o":21.915,"t":"2026-10-19T13:45:00Z","v":7956,"vw":21.929678},{"c":21.97,"h":22.04,"l":21.87,"n":135,"o":21.87,"t":"2026-10-19T14:00:00Z","v":9280,"vw":21.956366},{"c":22.085,"h":22.085,"l":21.91,"n":45,"o":21.97,"t":"2026-10-19T14:15:00Z","v":2773,"vw":21.993108},{"c":22.04,"h":22.04,"l":22,"n":14,"o":22.01,"t":"2026-10-19T14:30:00Z","v":1063,"vw":22.006818},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-10-19T14:45:00Z","v":100,"vw":22.04},{"c":22.15,"h":22.15,"l":22.1,"n":101,"o":22.11,"t":"2026-10-19T15:00:00Z","v":2976,"vw":22.127778},{"c":22.15,"h":22.185,"l":22.11,"n":36,"o":22.185,"t":"2026-10-19T15:15:00Z","v":1443,"vw":22.137857},{"c":22.13,"h":22.13,"l":22.13,"n":3,"o":22.13,"t":"2026-10-19T15:30:00Z","v":200,"vw":22.13},{"c":22.18,"h":22.18,"l":22.18,"n":2,"o":22.18,"t":"2026-10-19T15:45:00Z","v":121,"vw":22.18},{"c":22.115,"h":22.115,"l":22.115,"n":1,"o":22.115,"t":"2026-10-19T16:00:00Z","v":100,"vw":22.115},{"c":22.165,"h":22.18,"l":22.165,"n":25,"o":22.17,"t":"2026-10-19T16:15:00Z","v":1238,"vw":22.168105},{"c":22.165,"h":22.165,"l":22.165,"n":2,"o":22.165,"t":"2026-10-19T16:30:00Z","v":328,"vw":22.165},{"c":22.22,"h":22.23,"l":22.22,"n":40,"o":22.22,"t":"2026-10-19T16:45:00Z","v":1181,"vw":22.223333},{"c":22.24,"h":22.24,"l":22.24,"n":8,"o":22.24,"t":"2026-10-19T17:00:00Z","v":294,"vw":22.24},{"c":22.25,"h":22.25,"l":22.25,"n":11,"o":22.25,"t":"2026-10-19T17:30:00Z","v":350,"vw":22.25},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-10-19T17:45:00Z","v":110,"vw":22.2},{"c":22.23,"h":22.27,"l":22.2,"n":35,"o":22.2001,"t":"2026-10-19T18:00:00Z","v":2688,"vw":22.231998},{"c":22.195,"h":22.195,"l":22.195,"n":11,"o":22.195,"t":"2026-10-19T18:15:00Z","v":710,"vw":22.195},{"c":22.11,"h":22.21,"l":22.11,"n":19,"o":22.165,"t":"2026-10-19T18:45:00Z","v":946,"vw":22.154316},{"c":22.14,"h":22.145,"l":22.0464,"n":38,"o":22.09,"t":"2026-10-19T19:00:00Z","v":2281,"vw":22.090715},{"c":22.18,"h":22.21,"l":22.13,"n":138,"o":22.145,"t":"2026-10-19T19:15:00Z","v":11044,"vw":22.153126},{"c":22.23,"h":22.245,"l":22.21,"n":148,"o":22.22,"t":"2026-10-19T19:30:00Z","v":7257,"vw":22.228131},{"c":22.18,"h":22.23,"l":22.07,"n":616,"o":22.23,"t":"2026-10-19T19:45:00Z","v":22866,"vw":22.138308},{"c":22.16,"h":22.16,"l":22.16,"n":17,"o":22.16,"t":"2026-10-19T20:00:00Z","v":22431,"vw":22.16},{"c":22.08,"h":22.23,"l":22.08,"n":12,"o":22.23,"t":"2026-10-20T13:30:00Z","v":869,"vw":22.208814},{"c":22.415,"h":22.465,"l":22.41,"n":15,"o":22.465,"t":"2026-10-20T13:45:00Z","v":712,"vw":22.43},{"c":22.3947,"h":22.3947,"l":22.31,"n":5,"o":22.31,"t":"2026-10-20T14:00:00Z","v":380,"vw":22.350499},{"c":22.4,"h":22.4,"l":22.4,"n":4,"o":22.4,"t":"2026-10-20T14:15:00Z","v":114,"vw":22.4},{"c":22.305,"h":22.4,"l":22.305,"n":25,"o":22.345,"t":"2026-10-20T14:30:00Z","v":908,"vw":22.345},{"c":22.33,"h":22.45,"l":22.27,"n":92,"o":22.27,"t":"2026-10-20T14:45:00Z","v":4031,"vw":22.369898},{"c":22.42,"h":22.42,"l":22.28,"n":70,"o":22.28,"t":"2026-10-20T15:00:00Z","v":2295,"vw":22.369091},{"c":22.39,"h":22.39,"l":22.39,"n":2,"o":22.39,"t":"2026-10-20T15:15:00Z","v":105,"vw":22.39},{"c":22.36,"h":22.38,"l":22.36,"n":11,"o":22.38,"t":"2026-10-20T15:30:00Z","v":480,"vw":22.371111},{"c":22.41,"h":22.41,"l":22.35,"n":118,"o":22.38,"t":"2026-10-20T15:45:00Z","v":5333,"vw":22.37581},{"c":22.42,"h":22.45,"l":22.42,"n":58,"o":22.42,"t":"2026-10-20T16:00:00Z","v":2421,"vw":22.429398},{"c":22.43,"h":22.43,"l":22.41,"n":10,"o":22.42,"t":"2026-10-20T16:15:00Z","v":517,"vw":22.42},{"c":22.47,"h":22.47,"l":22.44,"n":36,"o":22.44,"t":"2026-10-20T16:30:00Z","v":751,"vw":22.46},{"c":22.49,"h":22.49,"l":22.49,"n":8,"o":22.49,"t":"2026-10-20T16:45:00Z","v":219,"vw":22.49},{"c":22.4624,"h":22.4625,"l":22.43,"n":32,"o":22.4625,"t":"2026-10-20T17:00:00Z","v":2373,"vw":22.456393},{"c":22.505,"h":22.505,"l":22.44,"n":113,"o":22.4555,"t":"2026-10-20T17:15:00Z","v":4947,"vw":22.471573},{"c":22.5,"h":22.5,"l":22.49,"n":25,"o":22.5,"t":"2026-10-20T17:30:00Z","v":1359,"vw":22.49875},{"c":22.4,"h":22.53,"l":22.4,"n":66,"o":22.53,"t":"2026-10-20T17:45:00Z","v":3434,"vw":22.488686},{"c":22.39,"h":22.39,"l":22.39,"n":13,"o":22.39,"t":"2026-10-20T18:00:00Z","v":145,"vw":22.39},{"c":22.39,"h":22.3937,"l":22.34,"n":13,"o":22.3937,"t":"2026-10-20T18:15:00Z","v":442,"vw":22.373844},{"c":22.335,"h":22.4,"l":22.335,"n":118,"o":22.39,"t":"2026-10-20T18:30:00Z","v":4151,"vw":22.372664},{"c":22.48,"h":22.51,"l":22.315,"n":153,"o":22.335,"t":"2026-10-20T18:45:00Z","v":5225,"vw":22.412528},{"c":22.5,"h":22.52,"l":22.5,"n":42,"o":22.52,"t":"2026-10-20T19:00:00Z","v":1065,"vw":22.512},{"c":22.535,"h":22.57,"l":22.47,"n":93,"o":22.5,"t":"2026-10-20T19:15:00Z","v":3655,"vw":22.531},{"c":22.565,"h":22.57,"l":22.51,"n":32,"o":22.51,"t":"2026-10-20T19:30:00Z","v":785,"vw":22.555},{"c":22.43,"h":22.58,"l":22.38,"n":517,"o":22.58,"t":"2026-10-20T19:45:00Z","v":18389,"vw":22.480867},{"c":22.42,"h":22.42,"l":22.42,"n":10,"o":22.42,"t":"2026-10-20T20:00:00Z","v":13866,"vw":22.42},{"c":22.4,"h":22.5309,"l":22.4,"n":81,"o":22.43,"t":"2026-10-21T13:30:00Z","v":5359,"vw":22.43039},{"c":22.155,"h":22.29,"l":22.155,"n":26,"o":22.285,"t":"2026-10-21T13:45:00Z","v":1047,"vw":22.230513},{"c":22.055,"h":22.1,"l":22.055,"n":24,"o":22.1,"t":"2026-10-21T14:00:00Z","v":346,"vw":22.079263},{"c":22.07,"h":22.18,"l":22.02,"n":108,"o":22.03,"t":"2026-10-21T14:15:00Z","v":4608,"vw":22.130358},{"c":22.32,"h":22.32,"l":22.09,"n":80,"o":22.09,"t":"2026-10-21T14:30:00Z","v":3317,"vw":22.248261},{"c":22.325,"h":22.325,"l":22.325,"n":3,"o":22.325,"t":"2026-10-21T14:45:00Z","v":201,"vw":22.325},{"c":22.26,"h":22.28,"l":22.22,"n":63,"o":22.26,"t":"2026-10-21T15:15:00Z","v":2036,"vw":22.248731},{"c":22.25,"h":22.25,"l":22.25,"n":12,"o":22.25,"t":"2026-10-21T15:30:00Z","v":209,"vw":22.25},{"c":22.165,"h":22.17,"l":22.165,"n":12,"o":22.17,"t":"2026-10-21T15:45:00Z","v":478,"vw":22.166667},{"c":22.195,"h":22.245,"l":22.09,"n":48,"o":22.245,"t":"2026-10-21T16:00:00Z","v":3034,"vw":22.164565},{"c":22.22,"h":22.26,"l":22.2,"n":91,"o":22.21,"t":"2026-10-21T16:15:00Z","v":2704,"vw":22.224309},{"c":22.2425,"h":22.2425,"l":22.19,"n":18,"o":22.2425,"t":"2026-10-21T16:30:00Z","v":765,"vw":22.231006},{"c":22.21,"h":22.21,"l":22.17,"n":33,"o":22.19,"t":"2026-10-21T16:45:00Z","v":1167,"vw":22.192},{"c":22.15,"h":22.21,"l":22.115,"n":77,"o":22.18,"t":"2026-10-21T17:00:00Z","v":4428,"vw":22.168031},{"c":22.13,"h":22.1699,"l":22.085,"n":16,"o":22.1699,"t":"2026-10-21T17:30:00Z","v":591,"vw":22.126571},{"c":22.14,"h":22.15,"l":22.11,"n":31,"o":22.13,"t":"2026-10-21T17:45:00Z","v":986,"vw":22.130828},{"c":22.16,"h":22.16,"l":22.16,"n":36,"o":22.16,"t":"2026-10-21T18:00:00Z","v":653,"vw":22.16},{"c":22.17,"h":22.21,"l":22.13,"n":46,"o":22.21,"t":"2026-10-21T18:15:00Z","v":1812,"vw":22.161819},{"c":22.16,"h":22.2,"l":22.16,"n":36,"o":22.165,"t":"2026-10-21T18:30:00Z","v":1046,"vw":22.171847},{"c":22.145,"h":22.19,"l":22.145,"n":268,"o":22.16,"t":"2026-10-21T18:45:00Z","v":4836,"vw":22.155422},{"c":22.14,"h":22.14,"l":22.1,"n":46,"o":22.1,"t":"2026-10-21T19:00:00Z","v":1726,"vw":22.131717},{"c":22.25,"h":22.25,"l":22.18,"n":83,"o":22.19,"t":"2026-10-21T19:15:00Z","v":2190,"vw":22.1955},{"c":22.19,"h":22.21,"l":22.115,"n":104,"o":22.16,"t":"2026-10-21T19:30:00Z","v":1951,"vw":22.186299},{"c":22.2,"h":22.24,"l":22.13,"n":537,"o":22.2,"t":"2026-10-21T19:45:00Z","v":15308,"vw":22.18729},{"c":22.18,"h":22.18,"l":22.18,"n":12,"o":22.18,"t":"2026-10-21T20:00:00Z","v":13305,"vw":22.18},{"c":22.32,"h":22.36,"l":22.18,"n":58,"o":22.19,"t":"2026-10-22T13:30:00Z","v":3110,"vw":22.267761},{"c":22.495,"h":22.495,"l":22.29,"n":8,"o":22.32,"t":"2026-10-22T13:45:00Z","v":340,"vw":22.368333},{"c":22.37,"h":22.37,"l":22.0703,"n":37,"o":22.0703,"t":"2026-10-22T14:00:00Z","v":1237,"vw":22.310768},{"c":22.45,"h":22.45,"l":22.45,"n":3,"o":22.45,"t":"2026-10-22T14:15:00Z","v":240,"vw":22.45},{"c":22.29,"h":22.29,"l":22.29,"n":6,"o":22.29,"t":"2026-10-22T14:30:00Z","v":105,"vw":22.29},{"c":22.335,"h":22.335,"l":22.335,"n":7,"o":22.335,"t":"2026-10-22T15:00:00Z","v":170,"vw":22.335},{"c":22.3,"h":22.3,"l":22.3,"n":5,"o":22.3,"t":"2026-10-22T15:15:00Z","v":104,"vw":22.3},{"c":22.28,"h":22.28,"l":22.28,"n":8,"o":22.28,"t":"2026-10-22T15:30:00Z","v":394,"vw":22.28},{"c":22.345,"h":22.38,"l":22.26,"n":88,"o":22.26,"t":"2026-10-22T15:45:00Z","v":3351,"vw":22.322968},{"c":22.4,"h":22.4099,"l":22.365,"n":14,"o":22.365,"t":"2026-10-22T16:00:00Z","v":1186,"vw":22.396899},{"c":22.36,"h":22.3999,"l":22.36,"n":16,"o":22.392,"t":"2026-10-22T16:15:00Z","v":2668,"vw":22.378143},{"c":22.46,"h":22.48,"l":22.33,"n":91,"o":22.33,"t":"2026-10-22T16:30:00Z","v":5050,"vw":22.419637},{"c":22.56,"h":22.56,"l":22.5,"n":50,"o":22.5,"t":"2026-10-22T16:45:00Z","v":1230,"vw":22.525714},{"c":22.51,"h":22.51,"l":22.51,"n":3,"o":22.51,"t":"2026-10-22T17:00:00Z","v":203,"vw":22.51},{"c":22.5,"h":22.54,"l":22.48,"n":18,"o":22.54,"t":"2026-10-22T17:15:00Z","v":1594,"vw":22.533626},{"c":22.57,"h":22.655,"l":22.53,"n":98,"o":22.53,"t":"2026-10-22T17:30:00Z","v":4382,"vw":22.594262},{"c":22.554,"h":22.6,"l":22.554,"n":18,"o":22.6,"t":"2026-10-22T17:45:00Z","v":470,"vw":22.574186},{"c":22.6806,"h":22.71,"l":22.615,"n":26,"o":22.62,"t":"2026-10-22T18:00:00Z","v":1660,"vw":22.661714},{"c":22.765,"h":22.765,"l":22.69,"n":76,"o":22.7,"t":"2026-10-22T18:15:00Z","v":3334,"vw":22.706696},{"c":22.745,"h":22.78,"l":22.66,"n":58,"o":22.73,"t":"2026-10-22T18:30:00Z","v":3540,"vw":22.705852},{"c":22.82,"h":22.82,"l":22.66,"n":45,"o":22.745,"t":"2026-10-22T18:45:00Z","v":4121,"vw":22.744986},{"c":22.69,"h":22.73,"l":22.69,"n":13,"o":22.73,"t":"2026-10-22T19:00:00Z","v":1033,"vw":22.721229},{"c":22.68,"h":22.7462,"l":22.65,"n":18,"o":22.68,"t":"2026-10-22T19:15:00Z","v":1190,"vw":22.72408},{"c":22.705,"h":22.7531,"l":22.65,"n":92,"o":22.71,"t":"2026-10-22T19:30:00Z","v":3656,"vw":22.687217},{"c":22.98,"h":23.02,"l":22.72,"n":673,"o":22.74,"t":"2026-10-22T19:45:00Z","v":22952,"vw":22.924975},{"c":22.92,"h":22.92,"l":22.92,"n":11,"o":22.92,"t":"2026-10-22T20:00:00Z","v":10675,"vw":22.92}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":42.82730930086908,"iv":1.4607441536876422,"gamma":0.01914637606836618,"theta":-0.028520391839956548,"vega":0.011301947061975915,"rho":0.0014934151040454007,"breakevenPct":88.49175087639213},{"delta":0.15,"premium":0.37755125030336856,"strike":30.255125030336856,"iv":0.8371353572688699,"gamma":0.04357362666772875,"theta":-0.0220920395241818,"vega":0.01503851024463199,"rho":0.002365853883966101,"breakevenPct":33.65042007260132},{"delta":0.2,"premium":0.509562263642978,"strike":28.82989335962628,"iv":0.7837616002709828,"gamma":0.05438342263356833,"theta":-0.023378512109254675,"vega":0.01721376741033573,"rho":0.0031555613623401313,"breakevenPct":28.008096087562194},{"delta":0.25,"premium":0.6461243774185319,"strike":27.64239671809972,"iv":0.7455539199563928,"gamma":0.06477596631206076,"theta":-0.024967312933565224,"vega":0.019368740308890568,"rho":0.003942266524061906,"breakevenPct":23.4228669088929},{"delta":0.3,"premium":0.7826864911940858,"strike":26.454900076573168,"iv":0.7073462396418028,"gamma":0.07516850999055318,"theta":-0.02655611375787577,"vega":0.021523713207445408,"rho":0.00472897168578368,"breakevenPct":18.837637730223605},{"delta":0.35,"premium":0.9192486049696398,"strike":25.26740343504661,"iv":0.6691385593272128,"gamma":0.0855610536690456,"theta":-0.028144914582186317,"vega":0.023678686106000248,"rho":0.005515676847505454,"breakevenPct":14.252408551554307},{"delta":0.4,"premium":1.0298206221845836,"strike":24.579891462186403,"iv":0.6262817533695834,"gamma":0.09524455581907577,"theta":-0.02725871227118427,"vega":0.024321245575270087,"rho":0.006327897648025065,"breakevenPct":11.735218518198007},{"delta":0.45,"premium":1.1328392295400103,"strike":24.037688265578893,"iv":0.5820737884661467,"gamma":0.10472199173693922,"theta":-0.025653208550854692,"vega":0.02452425767765015,"rho":0.007147533968422333,"breakevenPct":9.819055388825923},{"delta":0.5,"premium":1.2358578368954367,"strike":23.495485068971384,"iv":0.5378658235627098,"gamma":0.11419942765480268,"theta":-0.02404770483052511,"vega":0.02472726978003021,"rho":0.007967170288819603,"breakevenPct":7.90289225945384},{"delta":0.55,"premium":1.3388764442508636,"strike":22.953281872363878,"iv":0.49365785865927303,"gamma":0.12367686357266615,"theta":-0.022442201110195528,"vega":0.024930281882410272,"rho":0.00878680660921687,"breakevenPct":5.986729130081756},{"delta":0.6,"premium":1.4589325047539923,"strike":22.44437294302624,"iv":0.452822925730317,"gamma":0.12971746145855415,"theta":-0.020690542326313285,"vega":0.02466434024826561,"rho":0.009597026948010585,"breakevenPct":4.290163384730512},{"delta":0.65,"premium":1.6658380215466277,"strike":22.105183571235038,"iv":0.42918222896395747,"gamma":0.11823856791315258,"theta":-0.018193849194077207,"vega":0.02200787834744615,"rho":0.010359248746434962,"breakevenPct":3.713008694509873},{"delta":0.7,"premium":1.872743538339263,"strike":21.76599419944383,"iv":0.405541532197598,"gamma":0.10675967436775105,"theta":-0.015697156061841137,"vega":0.019351416446626697,"rho":0.011121470544859338,"breakevenPct":3.1358540042892353},{"delta":0.75,"premium":2.0796490551318985,"strike":21.426804827652624,"iv":0.3819008354312384,"gamma":0.09528078082234948,"theta":-0.013200462929605061,"vega":0.016694954545807238,"rho":0.011883692343283715,"breakevenPct":2.5586993140685963},{"delta":0.8,"premium":2.286554571924534,"strike":21.08761545586142,"iv":0.3582601386648788,"gamma":0.08380188727694791,"theta":-0.010703769797368985,"vega":0.014038492644987776,"rho":0.012645914141708093,"breakevenPct":1.9815446238479573},{"delta":0.85,"premium":2.4934600887171694,"strike":20.748426084070214,"iv":0.33461944189851933,"gamma":0.07232299373154638,"theta":-0.008207076665132915,"vega":0.011382030744168324,"rho":0.013408135940132468,"breakevenPct":1.4043899336273196},{"delta":0.9,"premium":2.7003656055098046,"strike":20.409236712279007,"iv":0.31097874513215973,"gamma":0.06084410018614482,"theta":-0.005710383532896837,"vega":0.008725568843348862,"rho":0.014170357738556846,"breakevenPct":0.8272352434066801}],"put":[{"delta":0.1,"premium":0.3352072230462854,"strike":16.363063515608154,"iv":1.0335681898744973,"gamma":0.02799187134752629,"theta":-0.01850317211318066,"vega":0.011132060068630385,"rho":-0.002127907733953732,"breakevenPct":30.070435023726578},{"delta":0.15,"premium":0.5197018088070775,"strike":18.157735494577626,"iv":0.9013020001753951,"gamma":0.03919893891700413,"theta":-0.022211496880578437,"vega":0.014630771909391386,"rho":-0.0032016421609467366,"breakevenPct":23.045228247074405},{"delta":0.2,"premium":0.7346319629195608,"strike":19.13469074054346,"iv":0.8856662294391021,"gamma":0.04800611242299212,"theta":-0.026193203289711923,"vega":0.017609781060678984,"rho":-0.004296045641849237,"breakevenPct":19.72051144143152},{"delta":0.25,"premium":0.9447927787023972,"strike":20.082469911259988,"iv":0.8658525123236257,"gamma":0.05684900143161195,"theta":-0.029692835917493176,"vega":0.020411695285506536,"rho":-0.005385981435701652,"breakevenPct":16.502281271563746},{"delta":0.3,"premium":1.117988964164368,"strike":20.8041206840182,"iv":0.8136577325255284,"gamma":0.06596870249680242,"theta":-0.029456168479435513,"vega":0.021841039976400106,"rho":-0.006441290539480704,"breakevenPct":14.109372950026914},{"delta":0.35,"premium":1.2911851496263391,"strike":21.52577145677641,"iv":0.7614629527274313,"gamma":0.07508840356199288,"theta":-0.029219501041377847,"vega":0.023270384667293677,"rho":-0.007496599643259756,"breakevenPct":11.716464628490083},{"delta":0.4,"premium":1.4643813350883101,"strike":22.247422229534628,"iv":0.709268172929334,"gamma":0.08420810462718335,"theta":-0.02898283360332018,"vega":0.02469972935818725,"rho":-0.008551908747038808,"breakevenPct":9.323556306953247},{"delta":0.45,"premium":1.8385190217391305,"strike":22.941576086956523,"iv":0.7106589673913043,"gamma":0.08512146739130436,"theta":-0.029571195652173914,"vega":0.025147010869565216,"rho":-0.009759903154790674,"breakevenPct":7.927325195386602},{"delta":0.5,"premium":2.3208559782608695,"strike":23.620923913043477,"iv":0.7409035326086957,"gamma":0.08161603260869565,"theta":-0.030603804347826086,"vega":0.02506548913043478,"rho":-0.01105011272622021,"breakevenPct":7.067766427650054},{"delta":0.55,"premium":2.803192934782609,"strike":24.300271739130434,"iv":0.771148097826087,"gamma":0.07811059782608695,"theta":-0.03163641304347826,"vega":0.024983967391304346,"rho":-0.012340322297649746,"breakevenPct":6.208207659913505},{"delta":0.6,"premium":3.285529891304347,"strike":24.97961956521739,"iv":0.8013926630434782,"gamma":0.07460516304347826,"theta":-0.03266902173913043,"vega":0.02490244565217391,"rho":-0.013630531869079279,"breakevenPct":5.348648892176959},{"delta":0.65,"premium":5.420752433423568,"strike":27.256119610025074,"iv":0.9288915048116885,"gamma":0.06450491324367205,"theta":-0.033562388706703056,"vega":0.023148066273310258,"rho":-0.016226606188249504,"breakevenPct":4.732254901389606},{"delta":0.7,"premium":7.607095148293224,"strike":29.58201611520556,"iv":1.0593982108031197,"gamma":0.05420070009281851,"theta":-0.03445144922907734,"vega":0.021341949029300217,"rho":-0.018863068076937474,"breakevenPct":4.123381470714085},{"delta":0.75,"premium":9.793437863162886,"strike":31.90791262038605,"iv":1.1899049167945515,"gamma":0.043896486941964935,"theta":-0.03534050975145163,"vega":0.019535831785290173,"rho":-0.021499529965625454,"breakevenPct":3.514508040038562},{"delta":0.8,"premium":11.979780578032546,"strike":34.23380912556654,"iv":1.320411622785983,"gamma":0.03359227379111137,"theta":-0.036229570273825916,"vega":0.01772971454128013,"rho":-0.02413599185431343,"breakevenPct":2.905634609363039},{"delta":0.85,"premium":13.323439476734945,"strike":35.85270299169341,"iv":1.2341901715737522,"gamma":0.03159093665008252,"theta":-0.027225519190160266,"vega":0.014962779587714897,"rho":-0.02610754643748149,"breakevenPct":1.7047839661498}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":42.82730930086908,"iv":1.4607441536876422,"gamma":0.01914637606836618,"theta":-0.028520391839956548,"vega":0.011301947061975915,"rho":0.0014934151040454007,"breakevenPct":88.49175087639213},{"delta":0.15,"premium":0.37755125030336856,"strike":30.255125030336856,"iv":0.8371353572688699,"gamma":0.04357362666772875,"theta":-0.0220920395241818,"vega":0.01503851024463199,"rho":0.002365853883966101,"breakevenPct":33.65042007260132},{"delta":0.2,"premium":0.509562263642978,"strike":28.82989335962628,"iv":0.7837616002709828,"gamma":0.05438342263356833,"theta":-0.023378512109254675,"vega":0.01721376741033573,"rho":0.0031555613623401313,"breakevenPct":28.008096087562194},{"delta":0.25,"premium":0.6461243774185319,"strike":27.64239671809972,"iv":0.7455539199563928,"gamma":0.06477596631206076,"theta":-0.024967312933565224,"vega":0.019368740308890568,"rho":0.003942266524061906,"breakevenPct":23.4228669088929},{"delta":0.3,"premium":0.7826864911940858,"strike":26.454900076573168,"iv":0.7073462396418028,"gamma":0.07516850999055318,"theta":-0.02655611375787577,"vega":0.021523713207445408,"rho":0.00472897168578368,"breakevenPct":18.837637730223605},{"delta":0.35,"premium":0.9192486049696398,"strike":25.26740343504661,"iv":0.6691385593272128,"gamma":0.0855610536690456,"theta":-0.028144914582186317,"vega":0.023678686106000248,"rho":0.005515676847505454,"breakevenPct":14.252408551554307},{"delta":0.4,"premium":1.0298206221845836,"strike":24.579891462186403,"iv":0.6262817533695834,"gamma":0.09524455581907577,"theta":-0.02725871227118427,"vega":0.024321245575270087,"rho":0.006327897648025065,"breakevenPct":11.735218518198007},{"delta":0.45,"premium":1.1328392295400103,"strike":24.037688265578893,"iv":0.5820737884661467,"gamma":0.10472199173693922,"theta":-0.025653208550854692,"vega":0.02452425767765015,"rho":0.007147533968422333,"breakevenPct":9.819055388825923},{"delta":0.5,"premium":1.2358578368954367,"strike":23.495485068971384,"iv":0.5378658235627098,"gamma":0.11419942765480268,"theta":-0.02404770483052511,"vega":0.02472726978003021,"rho":0.007967170288819603,"breakevenPct":7.90289225945384},{"delta":0.55,"premium":1.3388764442508636,"strike":22.953281872363878,"iv":0.49365785865927303,"gamma":0.12367686357266615,"theta":-0.022442201110195528,"vega":0.024930281882410272,"rho":0.00878680660921687,"breakevenPct":5.986729130081756},{"delta":0.6,"premium":1.4589325047539923,"strike":22.44437294302624,"iv":0.452822925730317,"gamma":0.12971746145855415,"theta":-0.020690542326313285,"vega":0.02466434024826561,"rho":0.009597026948010585,"breakevenPct":4.290163384730512},{"delta":0.65,"premium":1.6658380215466277,"strike":22.105183571235038,"iv":0.42918222896395747,"gamma":0.11823856791315258,"theta":-0.018193849194077207,"vega":0.02200787834744615,"rho":0.010359248746434962,"breakevenPct":3.713008694509873},{"delta":0.7,"premium":1.872743538339263,"strike":21.76599419944383,"iv":0.405541532197598,"gamma":0.10675967436775105,"theta":-0.015697156061841137,"vega":0.019351416446626697,"rho":0.011121470544859338,"breakevenPct":3.1358540042892353},{"delta":0.75,"premium":2.0796490551318985,"strike":21.426804827652624,"iv":0.3819008354312384,"gamma":0.09528078082234948,"theta":-0.013200462929605061,"vega":0.016694954545807238,"rho":0.011883692343283715,"breakevenPct":2.5586993140685963},{"delta":0.8,"premium":2.286554571924534,"strike":21.08761545586142,"iv":0.3582601386648788,"gamma":0.08380188727694791,"theta":-0.010703769797368985,"vega":0.014038492644987776,"rho":0.012645914141708093,"breakevenPct":1.9815446238479573},{"delta":0.85,"premium":2.4934600887171694,"strike":20.748426084070214,"iv":0.33461944189851933,"gamma":0.07232299373154638,"theta":-0.008207076665132915,"vega":0.011382030744168324,"rho":0.013408135940132468,"breakevenPct":1.4043899336273196},{"delta":0.9,"premium":2.7003656055098046,"strike":20.409236712279007,"iv":0.31097874513215973,"gamma":0.06084410018614482,"theta":-0.005710383532896837,"vega":0.008725568843348862,"rho":0.014170357738556846,"breakevenPct":0.8272352434066801}],"put":[{"delta":0.1,"premium":0.3352072230462854,"strike":16.363063515608154,"iv":1.0335681898744973,"gamma":0.02799187134752629,"theta":-0.01850317211318066,"vega":0.011132060068630385,"rho":-0.002127907733953732,"breakevenPct":30.070435023726578},{"delta":0.15,"premium":0.5197018088070775,"strike":18.157735494577626,"iv":0.9013020001753951,"gamma":0.03919893891700413,"theta":-0.022211496880578437,"vega":0.014630771909391386,"rho":-0.0032016421609467366,"breakevenPct":23.045228247074405},{"delta":0.2,"premium":0.7346319629195608,"strike":19.13469074054346,"iv":0.8856662294391021,"gamma":0.04800611242299212,"theta":-0.026193203289711923,"vega":0.017609781060678984,"rho":-0.004296045641849237,"breakevenPct":19.72051144143152},{"delta":0.25,"premium":0.9447927787023972,"strike":20.082469911259988,"iv":0.8658525123236257,"gamma":0.05684900143161195,"theta":-0.029692835917493176,"vega":0.020411695285506536,"rho":-0.005385981435701652,"breakevenPct":16.502281271563746},{"delta":0.3,"premium":1.117988964164368,"strike":20.8041206840182,"iv":0.8136577325255284,"gamma":0.06596870249680242,"theta":-0.029456168479435513,"vega":0.021841039976400106,"rho":-0.006441290539480704,"breakevenPct":14.109372950026914},{"delta":0.35,"premium":1.2911851496263391,"strike":21.52577145677641,"iv":0.7614629527274313,"gamma":0.07508840356199288,"theta":-0.029219501041377847,"vega":0.023270384667293677,"rho":-0.007496599643259756,"breakevenPct":11.716464628490083},{"delta":0.4,"premium":1.4643813350883101,"strike":22.247422229534628,"iv":0.709268172929334,"gamma":0.08420810462718335,"theta":-0.02898283360332018,"vega":0.02469972935818725,"rho":-0.008551908747038808,"breakevenPct":9.323556306953247},{"delta":0.45,"premium":1.8385190217391305,"strike":22.941576086956523,"iv":0.7106589673913043,"gamma":0.08512146739130436,"theta":-0.029571195652173914,"vega":0.025147010869565216,"rho":-0.009759903154790674,"breakevenPct":7.927325195386602},{"delta":0.5,"premium":2.3208559782608695,"strike":23.620923913043477,"iv":0.7409035326086957,"gamma":0.08161603260869565,"theta":-0.030603804347826086,"vega":0.02506548913043478,"rho":-0.01105011272622021,"breakevenPct":7.067766427650054},{"delta":0.55,"premium":2.803192934782609,"strike":24.300271739130434,"iv":0.771148097826087,"gamma":0.07811059782608695,"theta":-0.03163641304347826,"vega":0.024983967391304346,"rho":-0.012340322297649746,"breakevenPct":6.208207659913505},{"delta":0.6,"premium":3.285529891304347,"strike":24.97961956521739,"iv":0.8013926630434782,"gamma":0.07460516304347826,"theta":-0.03266902173913043,"vega":0.02490244565217391,"rho":-0.013630531869079279,"breakevenPct":5.348648892176959},{"delta":0.65,"premium":5.420752433423568,"strike":27.256119610025074,"iv":0.9288915048116885,"gamma":0.06450491324367205,"theta":-0.033562388706703056,"vega":0.023148066273310258,"rho":-0.016226606188249504,"breakevenPct":4.732254901389606},{"delta":0.7,"premium":7.607095148293224,"strike":29.58201611520556,"iv":1.0593982108031197,"gamma":0.05420070009281851,"theta":-0.03445144922907734,"vega":0.021341949029300217,"rho":-0.018863068076937474,"breakevenPct":4.123381470714085},{"delta":0.75,"premium":9.793437863162886,"strike":31.90791262038605,"iv":1.1899049167945515,"gamma":0.043896486941964935,"theta":-0.03534050975145163,"vega":0.019535831785290173,"rho":-0.021499529965625454,"breakevenPct":3.514508040038562},{"delta":0.8,"premium":11.979780578032546,"strike":34.23380912556654,"iv":1.320411622785983,"gamma":0.03359227379111137,"theta":-0.036229570273825916,"vega":0.01772971454128013,"rho":-0.02413599185431343,"breakevenPct":2.905634609363039},{"delta":0.85,"premium":13.323439476734945,"strike":35.85270299169341,"iv":1.2341901715737522,"gamma":0.03159093665008252,"theta":-0.027225519190160266,"vega":0.014962779587714897,"rho":-0.02610754643748149,"breakevenPct":1.7047839661498}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}