{"symbol":"MAC","url":"https://intraalpha.com/companies/MAC","capturedAt":"2026-10-23T04:42:35.034Z","state":"ready","quote":{"symbol":"MAC","last_price":23.95,"prev_close":23.23,"regular_close":23.95,"change":0.72,"change_pct":3.0994,"regular_change":0.72,"regular_change_pct":3.0994,"extended_change":0,"extended_change_pct":0,"bid":23.45,"ask":24.12,"bid_size":100,"ask_size":100,"volume":3544648,"vwap":23.797325,"open":23.22,"high":24.005,"low":23.07,"close":23.95,"trade_count":25725,"last_trade_at":"2026-10-22T23:00:00.003051476Z","last_quote_at":"2026-10-23T00:00:00.220830369Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:42:31.79300627-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MAC","fetched_at":"2026-10-23T04:42:34.577357+00:00","name":"Macerich Company","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RETAIL","country":"USA","description":"The Macerich Company (MAC) is a prominent real estate investment trust (REIT) that specializes in the acquisition, leasing, and management of a high-quality portfolio of retail properties located in strategic markets throughout the United States. Recognized for its upscale shopping centers and innovative mixed-use developments, Macerich emphasizes maximizing tenant performance while delivering exceptional consumer experiences, thus adapting effectively to the changing retail environment. With a robust focus on sustainability and operational efficiency, the company is strategically positioned to drive long-term growth and enhance shareholder value.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6853555000,"ebitda":536665000,"pe_ratio":null,"peg_ratio":4.8,"book_value":9.95,"dividend_per_share":0.68,"dividend_yield":0.0293,"eps":-0.65,"revenue_ttm":1027411000,"gross_profit_ttm":564196000,"profit_margin":-0.165,"operating_margin_ttm":0.163,"return_on_assets_ttm":0.0134,"return_on_equity_ttm":-0.0618,"quarterly_earnings_growth":39.71,"quarterly_revenue_growth":0.012,"analyst_target_price":26.56,"analyst_number":3,"beta":2.1,"fifty_two_week_high":26.48,"fifty_two_week_low":15.52,"fifty_day_ma":23.2,"two_hundred_day_ma":22.03,"shares_outstanding":283559000,"forward_pe":1428.57,"price_to_sales":6.67,"price_to_book":2.287,"ev_to_revenue":11.08,"ev_to_ebitda":24.37},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:42:34.577357+00:00"},"optionObservedAt":"2026-10-22T19:58:45.447Z","bars":[{"c":23.05,"h":23.07,"l":23.05,"n":11,"o":23.07,"t":"2026-10-16T12:10:00Z","v":1257,"vw":23.058333},{"c":23.15,"h":23.15,"l":23.15,"n":7,"o":23.15,"t":"2026-10-16T12:15:00Z","v":604,"vw":23.15},{"c":23.14,"h":23.14,"l":23.13,"n":13,"o":23.13,"t":"2026-10-16T12:35:00Z","v":840,"vw":23.1325},{"c":23.1,"h":23.1,"l":23.05,"n":9,"o":23.05,"t":"2026-10-16T13:05:00Z","v":802,"vw":23.057143},{"c":23.11,"h":23.24,"l":23.06,"n":37,"o":23.21,"t":"2026-10-16T13:30:00Z","v":39680,"vw":23.20668},{"c":23.25,"h":23.25,"l":23.12,"n":361,"o":23.16,"t":"2026-10-16T13:35:00Z","v":20614,"vw":23.202074},{"c":23.21,"h":23.26,"l":23.17,"n":258,"o":23.255,"t":"2026-10-16T13:40:00Z","v":19169,"vw":23.218662},{"c":23.24,"h":23.25,"l":23.21,"n":153,"o":23.21,"t":"2026-10-16T13:45:00Z","v":8645,"vw":23.22587},{"c":23.41,"h":23.41,"l":23.25,"n":329,"o":23.26,"t":"2026-10-16T13:50:00Z","v":72368,"vw":23.341547},{"c":23.38,"h":23.43,"l":23.37,"n":405,"o":23.38,"t":"2026-10-16T13:55:00Z","v":42694,"vw":23.415702},{"c":23.35,"h":23.38,"l":23.34,"n":174,"o":23.37,"t":"2026-10-16T14:00:00Z","v":112306,"vw":23.351066},{"c":23.24,"h":23.35,"l":23.23,"n":402,"o":23.35,"t":"2026-10-16T14:05:00Z","v":30704,"vw":23.293877},{"c":23.29,"h":23.345,"l":23.235,"n":610,"o":23.245,"t":"2026-10-16T14:10:00Z","v":72598,"vw":23.288194},{"c":23.28,"h":23.295,"l":23.26,"n":329,"o":23.295,"t":"2026-10-16T14:15:00Z","v":37381,"vw":23.283703},{"c":23.32,"h":23.36,"l":23.285,"n":274,"o":23.285,"t":"2026-10-16T14:20:00Z","v":23392,"vw":23.331092},{"c":23.32,"h":23.33,"l":23.32,"n":186,"o":23.32,"t":"2026-10-16T14:25:00Z","v":13132,"vw":23.32117},{"c":23.32,"h":23.35,"l":23.315,"n":233,"o":23.32,"t":"2026-10-16T14:30:00Z","v":47374,"vw":23.334665},{"c":23.26,"h":23.32,"l":23.25,"n":238,"o":23.32,"t":"2026-10-16T14:35:00Z","v":18401,"vw":23.289674},{"c":23.14,"h":23.27,"l":23.14,"n":691,"o":23.26,"t":"2026-10-16T14:40:00Z","v":82633,"vw":23.2399},{"c":23.165,"h":23.17,"l":23.12,"n":419,"o":23.15,"t":"2026-10-16T14:45:00Z","v":49922,"vw":23.154299},{"c":23.17,"h":23.19,"l":23.16,"n":158,"o":23.17,"t":"2026-10-16T14:50:00Z","v":7013,"vw":23.175358},{"c":23.18,"h":23.19,"l":23.16,"n":163,"o":23.18,"t":"2026-10-16T14:55:00Z","v":6623,"vw":23.181451},{"c":23.23,"h":23.23,"l":23.19,"n":316,"o":23.19,"t":"2026-10-16T15:00:00Z","v":32596,"vw":23.205951},{"c":23.25,"h":23.25,"l":23.2,"n":393,"o":23.24,"t":"2026-10-16T15:05:00Z","v":43345,"vw":23.222208},{"c":23.3,"h":23.31,"l":23.23,"n":198,"o":23.245,"t":"2026-10-16T15:10:00Z","v":13016,"vw":23.267993},{"c":23.305,"h":23.32,"l":23.3,"n":158,"o":23.3,"t":"2026-10-16T15:15:00Z","v":9773,"vw":23.31239},{"c":23.3,"h":23.315,"l":23.295,"n":162,"o":23.3,"t":"2026-10-16T15:20:00Z","v":26997,"vw":23.302263},{"c":23.305,"h":23.335,"l":23.3,"n":365,"o":23.31,"t":"2026-10-16T15:25:00Z","v":12319,"vw":23.318756},{"c":23.31,"h":23.31,"l":23.29,"n":135,"o":23.3076,"t":"2026-10-16T15:30:00Z","v":8718,"vw":23.304595},{"c":23.295,"h":23.325,"l":23.295,"n":140,"o":23.32,"t":"2026-10-16T15:35:00Z","v":8910,"vw":23.31013},{"c":23.19,"h":23.295,"l":23.19,"n":195,"o":23.295,"t":"2026-10-16T15:40:00Z","v":6594,"vw":23.227315},{"c":23.17,"h":23.215,"l":23.17,"n":193,"o":23.21,"t":"2026-10-16T15:45:00Z","v":10138,"vw":23.203754},{"c":23.18,"h":23.19,"l":23.16,"n":229,"o":23.165,"t":"2026-10-16T15:50:00Z","v":20307,"vw":23.177042},{"c":23.13,"h":23.185,"l":23.13,"n":311,"o":23.18,"t":"2026-10-16T15:55:00Z","v":30608,"vw":23.159141},{"c":23.14,"h":23.14,"l":23.09,"n":276,"o":23.12,"t":"2026-10-16T16:00:00Z","v":16667,"vw":23.111538},{"c":23.07,"h":23.13,"l":23.065,"n":423,"o":23.13,"t":"2026-10-16T16:05:00Z","v":132010,"vw":23.104401},{"c":23,"h":23.065,"l":23,"n":190,"o":23.065,"t":"2026-10-16T16:10:00Z","v":8659,"vw":23.028147},{"c":23.01,"h":23.04,"l":23,"n":222,"o":23.02,"t":"2026-10-16T16:15:00Z","v":21662,"vw":23.028232},{"c":22.995,"h":23.02,"l":22.98,"n":208,"o":23.01,"t":"2026-10-16T16:20:00Z","v":17513,"vw":23.005744},{"c":23.025,"h":23.025,"l":22.99,"n":180,"o":22.99,"t":"2026-10-16T16:25:00Z","v":13449,"vw":23.008407},{"c":23,"h":23.025,"l":23,"n":319,"o":23.025,"t":"2026-10-16T16:30:00Z","v":30152,"vw":23.016546},{"c":22.945,"h":23,"l":22.945,"n":320,"o":22.995,"t":"2026-10-16T16:35:00Z","v":19447,"vw":22.978173},{"c":22.995,"h":23,"l":22.94,"n":257,"o":22.94,"t":"2026-10-16T16:40:00Z","v":17238,"vw":22.964497},{"c":22.96,"h":23.02,"l":22.95,"n":516,"o":22.995,"t":"2026-10-16T16:45:00Z","v":49608,"vw":22.991515},{"c":23.03,"h":23.03,"l":22.94,"n":193,"o":22.965,"t":"2026-10-16T16:50:00Z","v":14293,"vw":22.973508},{"c":23,"h":23.02,"l":23,"n":86,"o":23.02,"t":"2026-10-16T16:55:00Z","v":3016,"vw":23.005808},{"c":22.98,"h":23.02,"l":22.98,"n":324,"o":23.005,"t":"2026-10-16T17:00:00Z","v":36007,"vw":23.014004},{"c":22.965,"h":22.985,"l":22.95,"n":312,"o":22.97,"t":"2026-10-16T17:05:00Z","v":28735,"vw":22.976549},{"c":22.945,"h":22.95,"l":22.93,"n":146,"o":22.95,"t":"2026-10-16T17:10:00Z","v":7691,"vw":22.941464},{"c":22.935,"h":22.97,"l":22.93,"n":525,"o":22.945,"t":"2026-10-16T17:15:00Z","v":38994,"vw":22.950534},{"c":22.96,"h":22.96,"l":22.94,"n":338,"o":22.94,"t":"2026-10-16T17:20:00Z","v":22888,"vw":22.945013},{"c":22.95,"h":22.965,"l":22.94,"n":92,"o":22.96,"t":"2026-10-16T17:25:00Z","v":5790,"vw":22.951585},{"c":22.995,"h":23,"l":22.945,"n":399,"o":22.945,"t":"2026-10-16T17:30:00Z","v":379460,"vw":22.960348},{"c":23,"h":23.01,"l":22.99,"n":223,"o":23,"t":"2026-10-16T17:35:00Z","v":14822,"vw":23.001979},{"c":23.02,"h":23.055,"l":23,"n":304,"o":23.005,"t":"2026-10-16T17:40:00Z","v":76007,"vw":23.022537},{"c":23.015,"h":23.025,"l":23.01,"n":221,"o":23.025,"t":"2026-10-16T17:45:00Z","v":127740,"vw":23.014636},{"c":23.015,"h":23.02,"l":23.002,"n":498,"o":23.015,"t":"2026-10-16T17:50:00Z","v":50735,"vw":23.013183},{"c":23.01,"h":23.025,"l":23,"n":404,"o":23.015,"t":"2026-10-16T17:55:00Z","v":28255,"vw":23.019541},{"c":22.995,"h":23.015,"l":22.99,"n":265,"o":23.005,"t":"2026-10-16T18:00:00Z","v":30542,"vw":23.002934},{"c":23.025,"h":23.025,"l":22.98,"n":234,"o":22.99,"t":"2026-10-16T18:05:00Z","v":110392,"vw":23.013893},{"c":23.005,"h":23.025,"l":23,"n":157,"o":23.02,"t":"2026-10-16T18:10:00Z","v":11785,"vw":23.020717},{"c":22.99,"h":23.025,"l":22.99,"n":290,"o":23.005,"t":"2026-10-16T18:15:00Z","v":18671,"vw":23.011656},{"c":22.98,"h":22.985,"l":22.96,"n":274,"o":22.985,"t":"2026-10-16T18:20:00Z","v":26411,"vw":22.975692},{"c":22.93,"h":22.975,"l":22.905,"n":344,"o":22.975,"t":"2026-10-16T18:25:00Z","v":46236,"vw":22.932892},{"c":22.955,"h":22.97,"l":22.93,"n":237,"o":22.93,"t":"2026-10-16T18:30:00Z","v":20479,"vw":22.951589},{"c":22.975,"h":22.98,"l":22.95,"n":201,"o":22.955,"t":"2026-10-16T18:35:00Z","v":279879,"vw":22.959049},{"c":22.975,"h":23.01,"l":22.97,"n":384,"o":22.98,"t":"2026-10-16T18:40:00Z","v":36393,"vw":22.980998},{"c":22.935,"h":22.975,"l":22.935,"n":440,"o":22.975,"t":"2026-10-16T18:45:00Z","v":51098,"vw":22.962416},{"c":22.97,"h":22.97,"l":22.93,"n":270,"o":22.935,"t":"2026-10-16T18:50:00Z","v":17218,"vw":22.947778},{"c":22.95,"h":22.965,"l":22.94,"n":277,"o":22.965,"t":"2026-10-16T18:55:00Z","v":18034,"vw":22.954427},{"c":22.965,"h":22.97,"l":22.94,"n":337,"o":22.96,"t":"2026-10-16T19:00:00Z","v":303470,"vw":22.949959},{"c":22.989,"h":22.989,"l":22.96,"n":221,"o":22.965,"t":"2026-10-16T19:05:00Z","v":17016,"vw":22.981721},{"c":23,"h":23.02,"l":22.98,"n":418,"o":22.985,"t":"2026-10-16T19:10:00Z","v":38647,"vw":23.005775},{"c":22.975,"h":23.02,"l":22.965,"n":699,"o":23.005,"t":"2026-10-16T19:15:00Z","v":104149,"vw":22.996777},{"c":22.995,"h":23.009,"l":22.97,"n":319,"o":22.98,"t":"2026-10-16T19:20:00Z","v":22775,"vw":22.987827},{"c":23.005,"h":23.005,"l":22.98,"n":356,"o":23,"t":"2026-10-16T19:25:00Z","v":25809,"vw":22.991997},{"c":23.01,"h":23.05,"l":23.01,"n":522,"o":23.01,"t":"2026-10-16T19:30:00Z","v":58774,"vw":23.024028},{"c":23,"h":23.02,"l":22.95,"n":611,"o":23.019,"t":"2026-10-16T19:35:00Z","v":51028,"vw":22.981052},{"c":22.97,"h":22.995,"l":22.94,"n":542,"o":22.995,"t":"2026-10-16T19:40:00Z","v":32186,"vw":22.962774},{"c":22.91,"h":22.985,"l":22.895,"n":685,"o":22.985,"t":"2026-10-16T19:45:00Z","v":48704,"vw":22.930123},{"c":22.95,"h":22.965,"l":22.87,"n":1147,"o":22.91,"t":"2026-10-16T19:50:00Z","v":199826,"vw":22.913426},{"c":22.97,"h":23.015,"l":22.92,"n":2573,"o":22.955,"t":"2026-10-16T19:55:00Z","v":320363,"vw":22.956508},{"c":22.96,"h":22.96,"l":22.96,"n":18,"o":22.96,"t":"2026-10-16T20:00:00Z","v":806727,"vw":22.96},{"c":22.96,"h":22.96,"l":22.96,"n":2,"o":22.96,"t":"2026-10-16T23:15:00Z","v":200,"vw":22.96},{"c":22.97,"h":22.97,"l":22.97,"n":35,"o":22.97,"t":"2026-10-19T12:30:00Z","v":4128,"vw":22.97},{"c":23.06,"h":23.09,"l":23.06,"n":50,"o":23.09,"t":"2026-10-19T12:35:00Z","v":3441,"vw":23.06163},{"c":23.03,"h":23.05,"l":23.02,"n":32,"o":23.04,"t":"2026-10-19T13:05:00Z","v":4641,"vw":23.042087},{"c":23.05,"h":23.05,"l":23.05,"n":7,"o":23.05,"t":"2026-10-19T13:25:00Z","v":118,"vw":23.05},{"c":22.93,"h":23.04,"l":22.92,"n":143,"o":22.92,"t":"2026-10-19T13:30:00Z","v":20588,"vw":22.941467},{"c":22.915,"h":22.94,"l":22.87,"n":179,"o":22.94,"t":"2026-10-19T13:35:00Z","v":14627,"vw":22.901525},{"c":22.915,"h":22.945,"l":22.89,"n":230,"o":22.89,"t":"2026-10-19T13:40:00Z","v":39125,"vw":22.935875},{"c":22.88,"h":22.95,"l":22.85,"n":118,"o":22.93,"t":"2026-10-19T13:45:00Z","v":13868,"vw":22.882914},{"c":22.85,"h":22.86,"l":22.825,"n":193,"o":22.86,"t":"2026-10-19T13:50:00Z","v":14012,"vw":22.848567},{"c":22.93,"h":22.93,"l":22.86,"n":134,"o":22.86,"t":"2026-10-19T13:55:00Z","v":7511,"vw":22.900189},{"c":22.885,"h":22.93,"l":22.865,"n":258,"o":22.92,"t":"2026-10-19T14:00:00Z","v":16255,"vw":22.897211},{"c":22.915,"h":22.93,"l":22.87,"n":217,"o":22.91,"t":"2026-10-19T14:05:00Z","v":9664,"vw":22.89831},{"c":22.945,"h":22.945,"l":22.9,"n":185,"o":22.93,"t":"2026-10-19T14:10:00Z","v":11757,"vw":22.923965},{"c":22.93,"h":22.99,"l":22.93,"n":269,"o":22.94,"t":"2026-10-19T14:15:00Z","v":18311,"vw":22.949544},{"c":22.925,"h":22.95,"l":22.91,"n":189,"o":22.915,"t":"2026-10-19T14:20:00Z","v":22093,"vw":22.918297},{"c":22.91,"h":22.93,"l":22.9,"n":183,"o":22.925,"t":"2026-10-19T14:25:00Z","v":5717,"vw":22.916737},{"c":22.79,"h":22.92,"l":22.78,"n":370,"o":22.9,"t":"2026-10-19T14:30:00Z","v":22823,"vw":22.848645},{"c":22.815,"h":22.82,"l":22.77,"n":344,"o":22.79,"t":"2026-10-19T14:35:00Z","v":18479,"vw":22.788243},{"c":22.8,"h":22.83,"l":22.75,"n":383,"o":22.815,"t":"2026-10-19T14:40:00Z","v":23531,"vw":22.78387},{"c":22.765,"h":22.82,"l":22.765,"n":274,"o":22.795,"t":"2026-10-19T14:45:00Z","v":15946,"vw":22.795164},{"c":22.79,"h":22.795,"l":22.755,"n":356,"o":22.765,"t":"2026-10-19T14:50:00Z","v":18976,"vw":22.774457},{"c":22.8,"h":22.81,"l":22.755,"n":417,"o":22.785,"t":"2026-10-19T14:55:00Z","v":24127,"vw":22.776636},{"c":22.855,"h":22.855,"l":22.8,"n":280,"o":22.8,"t":"2026-10-19T15:00:00Z","v":17622,"vw":22.837118},{"c":22.875,"h":22.88,"l":22.845,"n":228,"o":22.86,"t":"2026-10-19T15:05:00Z","v":14749,"vw":22.854971},{"c":22.895,"h":22.91,"l":22.87,"n":391,"o":22.87,"t":"2026-10-19T15:10:00Z","v":34833,"vw":22.890354},{"c":22.905,"h":22.92,"l":22.855,"n":402,"o":22.895,"t":"2026-10-19T15:15:00Z","v":27913,"vw":22.888534},{"c":22.87,"h":22.905,"l":22.865,"n":199,"o":22.905,"t":"2026-10-19T15:20:00Z","v":9976,"vw":22.892048},{"c":22.835,"h":22.87,"l":22.835,"n":210,"o":22.865,"t":"2026-10-19T15:25:00Z","v":8657,"vw":22.848432},{"c":22.825,"h":22.83,"l":22.805,"n":337,"o":22.83,"t":"2026-10-19T15:30:00Z","v":17647,"vw":22.81961},{"c":22.835,"h":22.865,"l":22.825,"n":499,"o":22.825,"t":"2026-10-19T15:35:00Z","v":33582,"vw":22.852105},{"c":22.815,"h":22.84,"l":22.815,"n":369,"o":22.835,"t":"2026-10-19T15:40:00Z","v":21956,"vw":22.824722},{"c":22.785,"h":22.82,"l":22.785,"n":451,"o":22.815,"t":"2026-10-19T15:45:00Z","v":28970,"vw":22.807241},{"c":22.785,"h":22.795,"l":22.775,"n":246,"o":22.785,"t":"2026-10-19T15:50:00Z","v":13612,"vw":22.784923},{"c":22.785,"h":22.795,"l":22.775,"n":271,"o":22.785,"t":"2026-10-19T15:55:00Z","v":19096,"vw":22.782539},{"c":22.76,"h":22.78,"l":22.725,"n":448,"o":22.78,"t":"2026-10-19T16:00:00Z","v":37351,"vw":22.74561},{"c":22.765,"h":22.77,"l":22.735,"n":160,"o":22.765,"t":"2026-10-19T16:05:00Z","v":7367,"vw":22.752636},{"c":22.775,"h":22.78,"l":22.75,"n":205,"o":22.76,"t":"2026-10-19T16:10:00Z","v":9750,"vw":22.760389},{"c":22.775,"h":22.795,"l":22.765,"n":483,"o":22.77,"t":"2026-10-19T16:15:00Z","v":26542,"vw":22.776182},{"c":22.775,"h":22.775,"l":22.74,"n":334,"o":22.77,"t":"2026-10-19T16:20:00Z","v":20164,"vw":22.753598},{"c":22.765,"h":22.775,"l":22.74,"n":232,"o":22.77,"t":"2026-10-19T16:25:00Z","v":13426,"vw":22.760814},{"c":22.765,"h":22.765,"l":22.745,"n":283,"o":22.765,"t":"2026-10-19T16:30:00Z","v":22257,"vw":22.754338},{"c":22.74,"h":22.76,"l":22.73,"n":289,"o":22.76,"t":"2026-10-19T16:35:00Z","v":21662,"vw":22.742241},{"c":22.745,"h":22.75,"l":22.74,"n":156,"o":22.745,"t":"2026-10-19T16:40:00Z","v":11842,"vw":22.744902},{"c":22.745,"h":22.75,"l":22.735,"n":198,"o":22.7401,"t":"2026-10-19T16:45:00Z","v":13637,"vw":22.742288},{"c":22.775,"h":22.775,"l":22.745,"n":152,"o":22.745,"t":"2026-10-19T16:50:00Z","v":9402,"vw":22.759989},{"c":22.765,"h":22.78,"l":22.76,"n":129,"o":22.775,"t":"2026-10-19T16:55:00Z","v":7386,"vw":22.76858},{"c":22.725,"h":22.77,"l":22.72,"n":261,"o":22.765,"t":"2026-10-19T17:00:00Z","v":16020,"vw":22.750244},{"c":22.695,"h":22.725,"l":22.695,"n":266,"o":22.72,"t":"2026-10-19T17:05:00Z","v":18738,"vw":22.710138},{"c":22.705,"h":22.71,"l":22.695,"n":111,"o":22.695,"t":"2026-10-19T17:10:00Z","v":7832,"vw":22.701356},{"c":22.675,"h":22.71,"l":22.675,"n":325,"o":22.7,"t":"2026-10-19T17:15:00Z","v":27195,"vw":22.68926},{"c":22.63,"h":22.68,"l":22.62,"n":395,"o":22.675,"t":"2026-10-19T17:20:00Z","v":31334,"vw":22.646993},{"c":22.6401,"h":22.645,"l":22.63,"n":156,"o":22.63,"t":"2026-10-19T17:25:00Z","v":9698,"vw":22.635815},{"c":22.575,"h":22.64,"l":22.575,"n":273,"o":22.64,"t":"2026-10-19T17:30:00Z","v":20530,"vw":22.605159},{"c":22.57,"h":22.585,"l":22.555,"n":218,"o":22.58,"t":"2026-10-19T17:35:00Z","v":17119,"vw":22.571855},{"c":22.555,"h":22.565,"l":22.545,"n":383,"o":22.565,"t":"2026-10-19T17:40:00Z","v":24919,"vw":22.557518},{"c":22.55,"h":22.56,"l":22.545,"n":184,"o":22.55,"t":"2026-10-19T17:45:00Z","v":12159,"vw":22.551253},{"c":22.595,"h":22.6,"l":22.545,"n":345,"o":22.555,"t":"2026-10-19T17:50:00Z","v":28457,"vw":22.576115},{"c":22.605,"h":22.61,"l":22.59,"n":158,"o":22.595,"t":"2026-10-19T17:55:00Z","v":10778,"vw":22.600007},{"c":22.58,"h":22.605,"l":22.57,"n":247,"o":22.605,"t":"2026-10-19T18:00:00Z","v":24174,"vw":22.586012},{"c":22.585,"h":22.595,"l":22.575,"n":283,"o":22.58,"t":"2026-10-19T18:05:00Z","v":25906,"vw":22.585991},{"c":22.565,"h":22.585,"l":22.54,"n":310,"o":22.58,"t":"2026-10-19T18:10:00Z","v":22098,"vw":22.559441},{"c":22.575,"h":22.58,"l":22.545,"n":307,"o":22.57,"t":"2026-10-19T18:15:00Z","v":24301,"vw":22.560381},{"c":22.58,"h":22.58,"l":22.56,"n":305,"o":22.575,"t":"2026-10-19T18:20:00Z","v":18690,"vw":22.573105},{"c":22.565,"h":22.575,"l":22.55,"n":261,"o":22.575,"t":"2026-10-19T18:25:00Z","v":17711,"vw":22.566793},{"c":22.58,"h":22.58,"l":22.555,"n":200,"o":22.56,"t":"2026-10-19T18:30:00Z","v":13308,"vw":22.570241},{"c":22.565,"h":22.57,"l":22.55,"n":193,"o":22.57,"t":"2026-10-19T18:35:00Z","v":22600,"vw":22.554319},{"c":22.545,"h":22.6,"l":22.545,"n":356,"o":22.57,"t":"2026-10-19T18:40:00Z","v":27320,"vw":22.567404},{"c":22.545,"h":22.56,"l":22.545,"n":195,"o":22.545,"t":"2026-10-19T18:45:00Z","v":11938,"vw":22.55251},{"c":22.545,"h":22.55,"l":22.535,"n":275,"o":22.54,"t":"2026-10-19T18:50:00Z","v":21237,"vw":22.539983},{"c":22.575,"h":22.585,"l":22.545,"n":246,"o":22.545,"t":"2026-10-19T18:55:00Z","v":17111,"vw":22.571008},{"c":22.565,"h":22.575,"l":22.555,"n":271,"o":22.575,"t":"2026-10-19T19:00:00Z","v":19843,"vw":22.564764},{"c":22.565,"h":22.57,"l":22.535,"n":297,"o":22.56,"t":"2026-10-19T19:05:00Z","v":21349,"vw":22.552692},{"c":22.555,"h":22.575,"l":22.545,"n":333,"o":22.57,"t":"2026-10-19T19:10:00Z","v":24761,"vw":22.557628},{"c":22.595,"h":22.595,"l":22.555,"n":296,"o":22.56,"t":"2026-10-19T19:15:00Z","v":27858,"vw":22.571229},{"c":22.55,"h":22.59,"l":22.545,"n":274,"o":22.59,"t":"2026-10-19T19:20:00Z","v":18635,"vw":22.577197},{"c":22.55,"h":22.56,"l":22.5401,"n":353,"o":22.56,"t":"2026-10-19T19:25:00Z","v":23901,"vw":22.550072},{"c":22.54,"h":22.55,"l":22.52,"n":568,"o":22.55,"t":"2026-10-19T19:30:00Z","v":43506,"vw":22.540525},{"c":22.635,"h":22.645,"l":22.535,"n":525,"o":22.54,"t":"2026-10-19T19:35:00Z","v":55261,"vw":22.594381},{"c":22.615,"h":22.635,"l":22.605,"n":470,"o":22.635,"t":"2026-10-19T19:40:00Z","v":36024,"vw":22.620573},{"c":22.57,"h":22.62,"l":22.565,"n":671,"o":22.615,"t":"2026-10-19T19:45:00Z","v":57311,"vw":22.596187},{"c":22.575,"h":22.62,"l":22.565,"n":790,"o":22.575,"t":"2026-10-19T19:50:00Z","v":65310,"vw":22.594857},{"c":22.53,"h":22.585,"l":22.525,"n":2884,"o":22.57,"t":"2026-10-19T19:55:00Z","v":325355,"vw":22.555392},{"c":22.53,"h":22.53,"l":22.53,"n":24,"o":22.53,"t":"2026-10-19T20:00:00Z","v":593476,"vw":22.53},{"c":22.81,"h":22.81,"l":22.67,"n":87,"o":22.75,"t":"2026-10-20T13:30:00Z","v":26049,"vw":22.753067},{"c":22.925,"h":22.9784,"l":22.805,"n":292,"o":22.805,"t":"2026-10-20T13:35:00Z","v":24577,"vw":22.898307},{"c":23.035,"h":23.07,"l":22.92,"n":320,"o":22.95,"t":"2026-10-20T13:40:00Z","v":64076,"vw":22.975757},{"c":23.09,"h":23.135,"l":23.035,"n":217,"o":23.05,"t":"2026-10-20T13:45:00Z","v":133257,"vw":23.043885},{"c":23.04,"h":23.11,"l":23.025,"n":248,"o":23.09,"t":"2026-10-20T13:50:00Z","v":47721,"vw":23.071507},{"c":22.955,"h":23.035,"l":22.925,"n":218,"o":23.035,"t":"2026-10-20T13:55:00Z","v":17672,"vw":22.959961},{"c":22.85,"h":22.94,"l":22.83,"n":181,"o":22.94,"t":"2026-10-20T14:00:00Z","v":14989,"vw":22.888385},{"c":22.86,"h":22.87,"l":22.79,"n":233,"o":22.85,"t":"2026-10-20T14:05:00Z","v":21517,"vw":22.824473},{"c":22.87,"h":22.895,"l":22.855,"n":115,"o":22.858,"t":"2026-10-20T14:10:00Z","v":6158,"vw":22.875454},{"c":22.96,"h":22.97,"l":22.89,"n":176,"o":22.89,"t":"2026-10-20T14:15:00Z","v":14243,"vw":22.942316},{"c":23.065,"h":23.08,"l":22.97,"n":171,"o":22.97,"t":"2026-10-20T14:20:00Z","v":9009,"vw":23.007388},{"c":23.065,"h":23.085,"l":23.04,"n":220,"o":23.07,"t":"2026-10-20T14:25:00Z","v":19800,"vw":23.054768},{"c":23.075,"h":23.12,"l":23.07,"n":254,"o":23.07,"t":"2026-10-20T14:30:00Z","v":22096,"vw":23.088526},{"c":23.085,"h":23.11,"l":23.08,"n":132,"o":23.09,"t":"2026-10-20T14:35:00Z","v":5746,"vw":23.092161},{"c":23.12,"h":23.14,"l":23.09,"n":208,"o":23.09,"t":"2026-10-20T14:40:00Z","v":12364,"vw":23.126038},{"c":23.155,"h":23.165,"l":23.11,"n":493,"o":23.11,"t":"2026-10-20T14:45:00Z","v":46937,"vw":23.140019},{"c":23.11,"h":23.205,"l":23.11,"n":607,"o":23.16,"t":"2026-10-20T14:50:00Z","v":159749,"vw":23.185244},{"c":23.095,"h":23.125,"l":23.075,"n":240,"o":23.11,"t":"2026-10-20T14:55:00Z","v":16267,"vw":23.099209},{"c":23.08,"h":23.1,"l":23.06,"n":183,"o":23.085,"t":"2026-10-20T15:00:00Z","v":13454,"vw":23.073571},{"c":23.115,"h":23.125,"l":23.075,"n":305,"o":23.075,"t":"2026-10-20T15:05:00Z","v":21562,"vw":23.093757},{"c":23.14,"h":23.14,"l":23.1,"n":561,"o":23.12,"t":"2026-10-20T15:10:00Z","v":46725,"vw":23.117512},{"c":23.15,"h":23.17,"l":23.125,"n":374,"o":23.13,"t":"2026-10-20T15:15:00Z","v":39577,"vw":23.157191},{"c":23.15,"h":23.155,"l":23.105,"n":436,"o":23.155,"t":"2026-10-20T15:20:00Z","v":52929,"vw":23.144082},{"c":23.095,"h":23.145,"l":23.085,"n":483,"o":23.145,"t":"2026-10-20T15:25:00Z","v":47793,"vw":23.119726},{"c":23.07,"h":23.095,"l":23.065,"n":200,"o":23.095,"t":"2026-10-20T15:30:00Z","v":15125,"vw":23.079742},{"c":23.14,"h":23.14,"l":23.07,"n":183,"o":23.075,"t":"2026-10-20T15:35:00Z","v":10988,"vw":23.103412},{"c":23.135,"h":23.145,"l":23.115,"n":318,"o":23.145,"t":"2026-10-20T15:40:00Z","v":37207,"vw":23.124236},{"c":23.11,"h":23.135,"l":23.09,"n":228,"o":23.13,"t":"2026-10-20T15:45:00Z","v":19562,"vw":23.111502},{"c":23.11,"h":23.11,"l":23.09,"n":170,"o":23.105,"t":"2026-10-20T15:50:00Z","v":9479,"vw":23.103608},{"c":23.11,"h":23.12,"l":23.085,"n":287,"o":23.12,"t":"2026-10-20T15:55:00Z","v":21650,"vw":23.10596},{"c":23.055,"h":23.1,"l":23.045,"n":168,"o":23.1,"t":"2026-10-20T16:00:00Z","v":10487,"vw":23.075328},{"c":23.065,"h":23.08,"l":23.055,"n":123,"o":23.055,"t":"2026-10-20T16:05:00Z","v":5191,"vw":23.070104},{"c":23.065,"h":23.07,"l":23.05,"n":101,"o":23.06,"t":"2026-10-20T16:10:00Z","v":6122,"vw":23.062228},{"c":23.085,"h":23.105,"l":23.08,"n":188,"o":23.08,"t":"2026-10-20T16:15:00Z","v":12140,"vw":23.087356},{"c":23.095,"h":23.1,"l":23.075,"n":178,"o":23.09,"t":"2026-10-20T16:20:00Z","v":7808,"vw":23.089209},{"c":23.115,"h":23.12,"l":23.095,"n":431,"o":23.1,"t":"2026-10-20T16:25:00Z","v":36244,"vw":23.110056},{"c":23.15,"h":23.15,"l":23.09,"n":425,"o":23.115,"t":"2026-10-20T16:30:00Z","v":136986,"vw":23.118498},{"c":23.19,"h":23.2,"l":23.15,"n":199,"o":23.16,"t":"2026-10-20T16:35:00Z","v":25600,"vw":23.184785},{"c":23.215,"h":23.215,"l":23.185,"n":215,"o":23.185,"t":"2026-10-20T16:40:00Z","v":26920,"vw":23.200761},{"c":23.255,"h":23.255,"l":23.215,"n":237,"o":23.22,"t":"2026-10-20T16:45:00Z","v":31917,"vw":23.228764},{"c":23.21,"h":23.25,"l":23.21,"n":141,"o":23.25,"t":"2026-10-20T16:50:00Z","v":13577,"vw":23.225357},{"c":23.245,"h":23.25,"l":23.22,"n":111,"o":23.22,"t":"2026-10-20T16:55:00Z","v":4491,"vw":23.237691},{"c":23.26,"h":23.265,"l":23.245,"n":137,"o":23.245,"t":"2026-10-20T17:00:00Z","v":11890,"vw":23.256357},{"c":23.235,"h":23.265,"l":23.205,"n":262,"o":23.26,"t":"2026-10-20T17:05:00Z","v":16648,"vw":23.230297},{"c":23.23,"h":23.245,"l":23.22,"n":228,"o":23.24,"t":"2026-10-20T17:10:00Z","v":20113,"vw":23.232707},{"c":23.23,"h":23.24,"l":23.225,"n":125,"o":23.235,"t":"2026-10-20T17:15:00Z","v":7833,"vw":23.230159},{"c":23.24,"h":23.245,"l":23.225,"n":153,"o":23.235,"t":"2026-10-20T17:20:00Z","v":7337,"vw":23.235895},{"c":23.215,"h":23.24,"l":23.215,"n":190,"o":23.2351,"t":"2026-10-20T17:25:00Z","v":18580,"vw":23.222268},{"c":23.205,"h":23.23,"l":23.2,"n":208,"o":23.215,"t":"2026-10-20T17:30:00Z","v":35950,"vw":23.213113},{"c":23.205,"h":23.215,"l":23.185,"n":199,"o":23.205,"t":"2026-10-20T17:35:00Z","v":13526,"vw":23.203031},{"c":23.255,"h":23.255,"l":23.205,"n":271,"o":23.205,"t":"2026-10-20T17:40:00Z","v":18724,"vw":23.236795},{"c":23.28,"h":23.29,"l":23.225,"n":408,"o":23.255,"t":"2026-10-20T17:45:00Z","v":30046,"vw":23.252387},{"c":23.265,"h":23.285,"l":23.255,"n":283,"o":23.285,"t":"2026-10-20T17:50:00Z","v":24530,"vw":23.267261},{"c":23.255,"h":23.265,"l":23.245,"n":151,"o":23.265,"t":"2026-10-20T17:55:00Z","v":62197,"vw":23.25352},{"c":23.305,"h":23.31,"l":23.255,"n":453,"o":23.255,"t":"2026-10-20T18:00:00Z","v":66517,"vw":23.281832},{"c":23.34,"h":23.34,"l":23.295,"n":270,"o":23.305,"t":"2026-10-20T18:05:00Z","v":18281,"vw":23.312556},{"c":23.35,"h":23.37,"l":23.325,"n":363,"o":23.34,"t":"2026-10-20T18:10:00Z","v":30996,"vw":23.340163},{"c":23.365,"h":23.38,"l":23.335,"n":384,"o":23.345,"t":"2026-10-20T18:15:00Z","v":33486,"vw":23.362028},{"c":23.295,"h":23.361,"l":23.295,"n":315,"o":23.36,"t":"2026-10-20T18:20:00Z","v":26003,"vw":23.330789},{"c":23.315,"h":23.32,"l":23.295,"n":159,"o":23.295,"t":"2026-10-20T18:25:00Z","v":9578,"vw":23.307693},{"c":23.305,"h":23.32,"l":23.3,"n":187,"o":23.315,"t":"2026-10-20T18:30:00Z","v":14197,"vw":23.310639},{"c":23.295,"h":23.305,"l":23.28,"n":193,"o":23.305,"t":"2026-10-20T18:35:00Z","v":14261,"vw":23.295302},{"c":23.285,"h":23.3,"l":23.28,"n":212,"o":23.295,"t":"2026-10-20T18:40:00Z","v":12255,"vw":23.287516},{"c":23.34,"h":23.355,"l":23.285,"n":397,"o":23.285,"t":"2026-10-20T18:45:00Z","v":34816,"vw":23.332476},{"c":23.335,"h":23.34,"l":23.325,"n":231,"o":23.335,"t":"2026-10-20T18:50:00Z","v":16581,"vw":23.329659},{"c":23.335,"h":23.34,"l":23.325,"n":226,"o":23.335,"t":"2026-10-20T18:55:00Z","v":16830,"vw":23.330131},{"c":23.345,"h":23.35,"l":23.335,"n":224,"o":23.335,"t":"2026-10-20T19:00:00Z","v":15691,"vw":23.344162},{"c":23.335,"h":23.375,"l":23.335,"n":466,"o":23.345,"t":"2026-10-20T19:05:00Z","v":45301,"vw":23.3517},{"c":23.325,"h":23.35,"l":23.315,"n":324,"o":23.34,"t":"2026-10-20T19:10:00Z","v":19829,"vw":23.328097},{"c":23.335,"h":23.345,"l":23.324,"n":298,"o":23.325,"t":"2026-10-20T19:15:00Z","v":20032,"vw":23.332942},{"c":23.305,"h":23.345,"l":23.295,"n":504,"o":23.335,"t":"2026-10-20T19:20:00Z","v":40280,"vw":23.317179},{"c":23.37,"h":23.39,"l":23.305,"n":681,"o":23.305,"t":"2026-10-20T19:25:00Z","v":79344,"vw":23.368299},{"c":23.34,"h":23.37,"l":23.335,"n":531,"o":23.365,"t":"2026-10-20T19:30:00Z","v":46400,"vw":23.349455},{"c":23.35,"h":23.35,"l":23.32,"n":405,"o":23.34,"t":"2026-10-20T19:35:00Z","v":32454,"vw":23.33518},{"c":23.355,"h":23.38,"l":23.345,"n":555,"o":23.345,"t":"2026-10-20T19:40:00Z","v":43181,"vw":23.363387},{"c":23.36,"h":23.375,"l":23.345,"n":674,"o":23.355,"t":"2026-10-20T19:45:00Z","v":63847,"vw":23.360737},{"c":23.295,"h":23.355,"l":23.275,"n":1208,"o":23.355,"t":"2026-10-20T19:50:00Z","v":95353,"vw":23.312198},{"c":23.25,"h":23.31,"l":23.24,"n":3262,"o":23.295,"t":"2026-10-20T19:55:00Z","v":346359,"vw":23.28065},{"c":23.24,"h":23.24,"l":23.24,"n":25,"o":23.24,"t":"2026-10-20T20:00:00Z","v":493878,"vw":23.24},{"c":23.2,"h":23.2,"l":23.2,"n":8,"o":23.2,"t":"2026-10-21T12:15:00Z","v":302,"vw":23.2},{"c":23.17,"h":23.35,"l":23.17,"n":53,"o":23.35,"t":"2026-10-21T13:25:00Z","v":7319,"vw":23.282876},{"c":23.29,"h":23.4,"l":23.2,"n":209,"o":23.31,"t":"2026-10-21T13:30:00Z","v":33418,"vw":23.31217},{"c":23.235,"h":23.29,"l":23.235,"n":224,"o":23.29,"t":"2026-10-21T13:35:00Z","v":16531,"vw":23.26698},{"c":23.255,"h":23.285,"l":23.215,"n":294,"o":23.25,"t":"2026-10-21T13:40:00Z","v":18678,"vw":23.244287},{"c":23.24,"h":23.28,"l":23.235,"n":188,"o":23.265,"t":"2026-10-21T13:45:00Z","v":13515,"vw":23.249759},{"c":23.295,"h":23.31,"l":23.25,"n":226,"o":23.27,"t":"2026-10-21T13:50:00Z","v":23549,"vw":23.264705},{"c":23.215,"h":23.325,"l":23.215,"n":434,"o":23.295,"t":"2026-10-21T13:55:00Z","v":41207,"vw":23.269766},{"c":23.2,"h":23.255,"l":23.135,"n":3240,"o":23.215,"t":"2026-10-21T14:00:00Z","v":645120,"vw":23.215557},{"c":23.205,"h":23.205,"l":23.16,"n":153,"o":23.19,"t":"2026-10-21T14:05:00Z","v":11613,"vw":23.178603},{"c":23.305,"h":23.31,"l":23.21,"n":164,"o":23.21,"t":"2026-10-21T14:10:00Z","v":11499,"vw":23.284447},{"c":23.31,"h":23.315,"l":23.285,"n":239,"o":23.305,"t":"2026-10-21T14:15:00Z","v":15828,"vw":23.302766},{"c":23.285,"h":23.315,"l":23.285,"n":212,"o":23.31,"t":"2026-10-21T14:20:00Z","v":12976,"vw":23.304458},{"c":23.265,"h":23.285,"l":23.245,"n":202,"o":23.285,"t":"2026-10-21T14:25:00Z","v":24131,"vw":23.259349},{"c":23.32,"h":23.32,"l":23.265,"n":141,"o":23.265,"t":"2026-10-21T14:30:00Z","v":6820,"vw":23.290987},{"c":23.46,"h":23.46,"l":23.3,"n":310,"o":23.325,"t":"2026-10-21T14:35:00Z","v":48783,"vw":23.392882},{"c":23.44,"h":23.465,"l":23.44,"n":339,"o":23.455,"t":"2026-10-21T14:40:00Z","v":30108,"vw":23.456222},{"c":23.39,"h":23.485,"l":23.365,"n":315,"o":23.445,"t":"2026-10-21T14:45:00Z","v":47547,"vw":23.413773},{"c":23.34,"h":23.385,"l":23.32,"n":248,"o":23.385,"t":"2026-10-21T14:50:00Z","v":21972,"vw":23.364778},{"c":23.34,"h":23.375,"l":23.335,"n":349,"o":23.345,"t":"2026-10-21T14:55:00Z","v":27992,"vw":23.352167},{"c":23.325,"h":23.34,"l":23.295,"n":251,"o":23.33,"t":"2026-10-21T15:00:00Z","v":35957,"vw":23.311219},{"c":23.31,"h":23.335,"l":23.295,"n":275,"o":23.32,"t":"2026-10-21T15:05:00Z","v":95244,"vw":23.322366},{"c":23.325,"h":23.355,"l":23.305,"n":244,"o":23.305,"t":"2026-10-21T15:10:00Z","v":10892,"vw":23.33191},{"c":23.29,"h":23.35,"l":23.275,"n":272,"o":23.33,"t":"2026-10-21T15:15:00Z","v":33167,"vw":23.29999},{"c":23.27,"h":23.31,"l":23.26,"n":447,"o":23.295,"t":"2026-10-21T15:20:00Z","v":36091,"vw":23.284391},{"c":23.285,"h":23.295,"l":23.26,"n":274,"o":23.26,"t":"2026-10-21T15:25:00Z","v":15831,"vw":23.277373},{"c":23.275,"h":23.3,"l":23.26,"n":258,"o":23.285,"t":"2026-10-21T15:30:00Z","v":18984,"vw":23.281302},{"c":23.28,"h":23.28,"l":23.25,"n":248,"o":23.27,"t":"2026-10-21T15:35:00Z","v":10429,"vw":23.263878},{"c":23.29,"h":23.3,"l":23.28,"n":188,"o":23.3,"t":"2026-10-21T15:40:00Z","v":8820,"vw":23.290557},{"c":23.29,"h":23.3,"l":23.285,"n":154,"o":23.29,"t":"2026-10-21T15:45:00Z","v":6899,"vw":23.293904},{"c":23.34,"h":23.35,"l":23.285,"n":195,"o":23.29,"t":"2026-10-21T15:50:00Z","v":9455,"vw":23.325357},{"c":23.36,"h":23.4,"l":23.335,"n":370,"o":23.335,"t":"2026-10-21T15:55:00Z","v":24769,"vw":23.368912},{"c":23.345,"h":23.355,"l":23.34,"n":172,"o":23.355,"t":"2026-10-21T16:00:00Z","v":11229,"vw":23.347495},{"c":23.345,"h":23.355,"l":23.335,"n":176,"o":23.345,"t":"2026-10-21T16:05:00Z","v":9739,"vw":23.345726},{"c":23.38,"h":23.38,"l":23.35,"n":155,"o":23.35,"t":"2026-10-21T16:10:00Z","v":7750,"vw":23.364969},{"c":23.385,"h":23.4,"l":23.38,"n":248,"o":23.39,"t":"2026-10-21T16:15:00Z","v":20773,"vw":23.386706},{"c":23.385,"h":23.395,"l":23.375,"n":207,"o":23.38,"t":"2026-10-21T16:20:00Z","v":11030,"vw":23.387395},{"c":23.37,"h":23.395,"l":23.37,"n":248,"o":23.385,"t":"2026-10-21T16:25:00Z","v":13549,"vw":23.382839},{"c":23.375,"h":23.375,"l":23.37,"n":114,"o":23.375,"t":"2026-10-21T16:30:00Z","v":4136,"vw":23.374598},{"c":23.425,"h":23.43,"l":23.37,"n":344,"o":23.37,"t":"2026-10-21T16:35:00Z","v":25902,"vw":23.390587},{"c":23.35,"h":23.42,"l":23.35,"n":585,"o":23.42,"t":"2026-10-21T16:40:00Z","v":93997,"vw":23.374066},{"c":23.4,"h":23.4,"l":23.35,"n":164,"o":23.35,"t":"2026-10-21T16:45:00Z","v":11943,"vw":23.378188},{"c":23.39,"h":23.395,"l":23.39,"n":195,"o":23.395,"t":"2026-10-21T16:50:00Z","v":9619,"vw":23.392101},{"c":23.41,"h":23.425,"l":23.4,"n":279,"o":23.4,"t":"2026-10-21T16:55:00Z","v":15433,"vw":23.413952},{"c":23.4,"h":23.415,"l":23.4,"n":162,"o":23.405,"t":"2026-10-21T17:00:00Z","v":9155,"vw":23.407451},{"c":23.37,"h":23.395,"l":23.365,"n":185,"o":23.395,"t":"2026-10-21T17:05:00Z","v":9651,"vw":23.379232},{"c":23.355,"h":23.385,"l":23.35,"n":217,"o":23.375,"t":"2026-10-21T17:10:00Z","v":12000,"vw":23.368189},{"c":23.35,"h":23.36,"l":23.35,"n":130,"o":23.355,"t":"2026-10-21T17:15:00Z","v":8998,"vw":23.357912},{"c":23.38,"h":23.38,"l":23.33,"n":264,"o":23.355,"t":"2026-10-21T17:20:00Z","v":15770,"vw":23.353412},{"c":23.36,"h":23.375,"l":23.35,"n":151,"o":23.375,"t":"2026-10-21T17:25:00Z","v":7040,"vw":23.365248},{"c":23.34,"h":23.355,"l":23.335,"n":180,"o":23.355,"t":"2026-10-21T17:30:00Z","v":10275,"vw":23.347644},{"c":23.325,"h":23.34,"l":23.315,"n":277,"o":23.335,"t":"2026-10-21T17:35:00Z","v":20712,"vw":23.324716},{"c":23.34,"h":23.345,"l":23.325,"n":210,"o":23.325,"t":"2026-10-21T17:40:00Z","v":10603,"vw":23.33234},{"c":23.34,"h":23.345,"l":23.335,"n":198,"o":23.345,"t":"2026-10-21T17:45:00Z","v":11175,"vw":23.341843},{"c":23.33,"h":23.345,"l":23.325,"n":225,"o":23.335,"t":"2026-10-21T17:50:00Z","v":11041,"vw":23.335087},{"c":23.325,"h":23.325,"l":23.3,"n":245,"o":23.325,"t":"2026-10-21T17:55:00Z","v":20573,"vw":23.308218},{"c":23.385,"h":23.385,"l":23.33,"n":208,"o":23.33,"t":"2026-10-21T18:00:00Z","v":12767,"vw":23.362844},{"c":23.375,"h":23.385,"l":23.35,"n":246,"o":23.385,"t":"2026-10-21T18:05:00Z","v":14759,"vw":23.370929},{"c":23.395,"h":23.395,"l":23.375,"n":144,"o":23.375,"t":"2026-10-21T18:10:00Z","v":7830,"vw":23.381251},{"c":23.395,"h":23.395,"l":23.39,"n":84,"o":23.395,"t":"2026-10-21T18:15:00Z","v":4044,"vw":23.394679},{"c":23.42,"h":23.42,"l":23.4,"n":170,"o":23.4,"t":"2026-10-21T18:20:00Z","v":7630,"vw":23.406558},{"c":23.435,"h":23.455,"l":23.425,"n":315,"o":23.425,"t":"2026-10-21T18:25:00Z","v":26477,"vw":23.441551},{"c":23.425,"h":23.445,"l":23.42,"n":235,"o":23.43,"t":"2026-10-21T18:30:00Z","v":13532,"vw":23.436068},{"c":23.42,"h":23.425,"l":23.41,"n":238,"o":23.425,"t":"2026-10-21T18:35:00Z","v":15612,"vw":23.419753},{"c":23.425,"h":23.425,"l":23.41,"n":147,"o":23.42,"t":"2026-10-21T18:40:00Z","v":7901,"vw":23.421936},{"c":23.42,"h":23.425,"l":23.39,"n":406,"o":23.425,"t":"2026-10-21T18:45:00Z","v":29123,"vw":23.407541},{"c":23.41,"h":23.435,"l":23.405,"n":199,"o":23.42,"t":"2026-10-21T18:50:00Z","v":10901,"vw":23.41435},{"c":23.31,"h":23.41,"l":23.3,"n":418,"o":23.4,"t":"2026-10-21T18:55:00Z","v":29021,"vw":23.337997},{"c":23.23,"h":23.3,"l":23.205,"n":494,"o":23.3,"t":"2026-10-21T19:00:00Z","v":39158,"vw":23.256962},{"c":23.225,"h":23.29,"l":23.195,"n":535,"o":23.23,"t":"2026-10-21T19:05:00Z","v":150272,"vw":23.248727},{"c":23.225,"h":23.26,"l":23.2,"n":1070,"o":23.225,"t":"2026-10-21T19:10:00Z","v":139114,"vw":23.233753},{"c":23.345,"h":23.36,"l":23.23,"n":1589,"o":23.23,"t":"2026-10-21T19:15:00Z","v":223510,"vw":23.272855},{"c":23.27,"h":23.37,"l":23.27,"n":537,"o":23.345,"t":"2026-10-21T19:20:00Z","v":59072,"vw":23.338731},{"c":23.315,"h":23.315,"l":23.27,"n":461,"o":23.285,"t":"2026-10-21T19:25:00Z","v":35017,"vw":23.290854},{"c":23.27,"h":23.325,"l":23.27,"n":422,"o":23.315,"t":"2026-10-21T19:30:00Z","v":35565,"vw":23.309561},{"c":23.27,"h":23.285,"l":23.25,"n":383,"o":23.275,"t":"2026-10-21T19:35:00Z","v":23773,"vw":23.268775},{"c":23.25,"h":23.275,"l":23.24,"n":516,"o":23.275,"t":"2026-10-21T19:40:00Z","v":33668,"vw":23.25704},{"c":23.235,"h":23.25,"l":23.19,"n":908,"o":23.25,"t":"2026-10-21T19:45:00Z","v":77878,"vw":23.225203},{"c":23.185,"h":23.23,"l":23.185,"n":663,"o":23.23,"t":"2026-10-21T19:50:00Z","v":55650,"vw":23.198311},{"c":23.23,"h":23.24,"l":23.16,"n":2588,"o":23.185,"t":"2026-10-21T19:55:00Z","v":263562,"vw":23.205805},{"c":23.23,"h":23.23,"l":23.23,"n":45,"o":23.23,"t":"2026-10-21T20:00:00Z","v":962002,"vw":23.23},{"c":23.0284,"h":23.0284,"l":23.0284,"n":1,"o":23.0284,"t":"2026-10-21T20:15:00Z","v":304,"vw":23.0284},{"c":23.17,"h":23.3,"l":23.16,"n":94,"o":23.3,"t":"2026-10-22T11:40:00Z","v":9659,"vw":23.234242},{"c":23.25,"h":23.25,"l":23.12,"n":50,"o":23.13,"t":"2026-10-22T12:05:00Z","v":5122,"vw":23.225326},{"c":23.16,"h":23.21,"l":23.16,"n":32,"o":23.16,"t":"2026-10-22T12:20:00Z","v":3230,"vw":23.161562},{"c":23.15,"h":23.15,"l":23.15,"n":5,"o":23.15,"t":"2026-10-22T13:00:00Z","v":202,"vw":23.15},{"c":23.32,"h":23.32,"l":23.07,"n":183,"o":23.22,"t":"2026-10-22T13:30:00Z","v":31100,"vw":23.238003},{"c":23.345,"h":23.425,"l":23.3,"n":381,"o":23.32,"t":"2026-10-22T13:35:00Z","v":26365,"vw":23.36077},{"c":23.31,"h":23.35,"l":23.3,"n":252,"o":23.335,"t":"2026-10-22T13:40:00Z","v":17947,"vw":23.326325},{"c":23.345,"h":23.39,"l":23.29,"n":422,"o":23.3,"t":"2026-10-22T13:45:00Z","v":30196,"vw":23.337498},{"c":23.35,"h":23.38,"l":23.32,"n":164,"o":23.345,"t":"2026-10-22T13:50:00Z","v":9652,"vw":23.362573},{"c":23.38,"h":23.4,"l":23.33,"n":109,"o":23.33,"t":"2026-10-22T13:55:00Z","v":8236,"vw":23.366361},{"c":23.38,"h":23.42,"l":23.33,"n":217,"o":23.385,"t":"2026-10-22T14:00:00Z","v":19767,"vw":23.383168},{"c":23.435,"h":23.44,"l":23.39,"n":224,"o":23.4,"t":"2026-10-22T14:05:00Z","v":12105,"vw":23.415925},{"c":23.49,"h":23.505,"l":23.43,"n":313,"o":23.435,"t":"2026-10-22T14:10:00Z","v":42596,"vw":23.459155},{"c":23.55,"h":23.56,"l":23.485,"n":207,"o":23.5,"t":"2026-10-22T14:15:00Z","v":14842,"vw":23.51852},{"c":23.575,"h":23.58,"l":23.545,"n":363,"o":23.56,"t":"2026-10-22T14:20:00Z","v":27853,"vw":23.563402},{"c":23.54,"h":23.58,"l":23.54,"n":353,"o":23.58,"t":"2026-10-22T14:25:00Z","v":29543,"vw":23.561822},{"c":23.44,"h":23.57,"l":23.43,"n":461,"o":23.55,"t":"2026-10-22T14:30:00Z","v":57606,"vw":23.517194},{"c":23.495,"h":23.52,"l":23.43,"n":246,"o":23.44,"t":"2026-10-22T14:35:00Z","v":21012,"vw":23.463142},{"c":23.545,"h":23.55,"l":23.49,"n":234,"o":23.51,"t":"2026-10-22T14:40:00Z","v":17504,"vw":23.513221},{"c":23.5,"h":23.565,"l":23.495,"n":231,"o":23.555,"t":"2026-10-22T14:45:00Z","v":14843,"vw":23.535804},{"c":23.51,"h":23.525,"l":23.48,"n":226,"o":23.495,"t":"2026-10-22T14:50:00Z","v":12660,"vw":23.50046},{"c":23.535,"h":23.535,"l":23.5,"n":174,"o":23.52,"t":"2026-10-22T14:55:00Z","v":11740,"vw":23.517043},{"c":23.49,"h":23.535,"l":23.45,"n":363,"o":23.535,"t":"2026-10-22T15:00:00Z","v":25697,"vw":23.480397},{"c":23.52,"h":23.53,"l":23.475,"n":228,"o":23.48,"t":"2026-10-22T15:05:00Z","v":15053,"vw":23.505348},{"c":23.54,"h":23.54,"l":23.52,"n":199,"o":23.525,"t":"2026-10-22T15:10:00Z","v":9411,"vw":23.532183},{"c":23.51,"h":23.53,"l":23.5,"n":180,"o":23.53,"t":"2026-10-22T15:15:00Z","v":7990,"vw":23.518143},{"c":23.43,"h":23.505,"l":23.43,"n":276,"o":23.505,"t":"2026-10-22T15:20:00Z","v":23928,"vw":23.467185},{"c":23.37,"h":23.43,"l":23.35,"n":247,"o":23.425,"t":"2026-10-22T15:25:00Z","v":13156,"vw":23.397094},{"c":23.45,"h":23.45,"l":23.38,"n":195,"o":23.38,"t":"2026-10-22T15:30:00Z","v":10389,"vw":23.405517},{"c":23.485,"h":23.49,"l":23.445,"n":222,"o":23.445,"t":"2026-10-22T15:35:00Z","v":15429,"vw":23.456242},{"c":23.54,"h":23.545,"l":23.475,"n":249,"o":23.49,"t":"2026-10-22T15:40:00Z","v":19765,"vw":23.49863},{"c":23.53,"h":23.55,"l":23.515,"n":338,"o":23.535,"t":"2026-10-22T15:45:00Z","v":31854,"vw":23.529349},{"c":23.545,"h":23.58,"l":23.52,"n":301,"o":23.54,"t":"2026-10-22T15:50:00Z","v":49227,"vw":23.567609},{"c":23.54,"h":23.55,"l":23.52,"n":222,"o":23.545,"t":"2026-10-22T15:55:00Z","v":12808,"vw":23.536945},{"c":23.52,"h":23.545,"l":23.52,"n":154,"o":23.54,"t":"2026-10-22T16:00:00Z","v":8246,"vw":23.529574},{"c":23.5903,"h":23.5903,"l":23.51,"n":322,"o":23.52,"t":"2026-10-22T16:05:00Z","v":53192,"vw":23.570753},{"c":23.565,"h":23.6,"l":23.56,"n":226,"o":23.6,"t":"2026-10-22T16:10:00Z","v":15437,"vw":23.572023},{"c":23.545,"h":23.585,"l":23.54,"n":245,"o":23.57,"t":"2026-10-22T16:15:00Z","v":19963,"vw":23.562504},{"c":23.585,"h":23.6,"l":23.545,"n":253,"o":23.545,"t":"2026-10-22T16:20:00Z","v":14986,"vw":23.561345},{"c":23.58,"h":23.585,"l":23.575,"n":126,"o":23.585,"t":"2026-10-22T16:25:00Z","v":7534,"vw":23.58204},{"c":23.57,"h":23.595,"l":23.56,"n":188,"o":23.57,"t":"2026-10-22T16:30:00Z","v":12562,"vw":23.575807},{"c":23.56,"h":23.57,"l":23.54,"n":212,"o":23.57,"t":"2026-10-22T16:35:00Z","v":14463,"vw":23.553557},{"c":23.55,"h":23.57,"l":23.535,"n":155,"o":23.57,"t":"2026-10-22T16:40:00Z","v":7184,"vw":23.546815},{"c":23.56,"h":23.565,"l":23.54,"n":229,"o":23.55,"t":"2026-10-22T16:45:00Z","v":12559,"vw":23.549459},{"c":23.6,"h":23.61,"l":23.565,"n":170,"o":23.57,"t":"2026-10-22T16:50:00Z","v":7038,"vw":23.582797},{"c":23.625,"h":23.63,"l":23.57,"n":267,"o":23.6,"t":"2026-10-22T16:55:00Z","v":14622,"vw":23.601145},{"c":23.62,"h":23.62,"l":23.6,"n":154,"o":23.62,"t":"2026-10-22T17:00:00Z","v":11685,"vw":23.608125},{"c":23.67,"h":23.67,"l":23.615,"n":435,"o":23.625,"t":"2026-10-22T17:05:00Z","v":36818,"vw":23.628537},{"c":23.67,"h":23.685,"l":23.66,"n":167,"o":23.67,"t":"2026-10-22T17:10:00Z","v":8305,"vw":23.669518},{"c":23.69,"h":23.7,"l":23.675,"n":208,"o":23.68,"t":"2026-10-22T17:15:00Z","v":11874,"vw":23.687584},{"c":23.685,"h":23.705,"l":23.68,"n":263,"o":23.69,"t":"2026-10-22T17:20:00Z","v":35327,"vw":23.688777},{"c":23.735,"h":23.735,"l":23.68,"n":187,"o":23.685,"t":"2026-10-22T17:25:00Z","v":12271,"vw":23.700722},{"c":23.7,"h":23.735,"l":23.7,"n":239,"o":23.73,"t":"2026-10-22T17:30:00Z","v":16100,"vw":23.720725},{"c":23.7,"h":23.705,"l":23.68,"n":203,"o":23.69,"t":"2026-10-22T17:35:00Z","v":16606,"vw":23.69289},{"c":23.7188,"h":23.7188,"l":23.695,"n":195,"o":23.705,"t":"2026-10-22T17:40:00Z","v":11684,"vw":23.704054},{"c":23.715,"h":23.72,"l":23.705,"n":225,"o":23.71,"t":"2026-10-22T17:45:00Z","v":17457,"vw":23.714995},{"c":23.74,"h":23.74,"l":23.705,"n":339,"o":23.715,"t":"2026-10-22T17:50:00Z","v":27556,"vw":23.725666},{"c":23.715,"h":23.745,"l":23.7,"n":335,"o":23.735,"t":"2026-10-22T17:55:00Z","v":21302,"vw":23.734443},{"c":23.685,"h":23.725,"l":23.68,"n":187,"o":23.72,"t":"2026-10-22T18:00:00Z","v":10014,"vw":23.704465},{"c":23.705,"h":23.705,"l":23.69,"n":189,"o":23.69,"t":"2026-10-22T18:05:00Z","v":12102,"vw":23.692645},{"c":23.705,"h":23.71,"l":23.695,"n":154,"o":23.705,"t":"2026-10-22T18:10:00Z","v":6966,"vw":23.701802},{"c":23.7,"h":23.715,"l":23.685,"n":291,"o":23.705,"t":"2026-10-22T18:15:00Z","v":18553,"vw":23.697635},{"c":23.67,"h":23.705,"l":23.67,"n":315,"o":23.705,"t":"2026-10-22T18:20:00Z","v":27879,"vw":23.687971},{"c":23.665,"h":23.69,"l":23.645,"n":395,"o":23.675,"t":"2026-10-22T18:25:00Z","v":31949,"vw":23.669397},{"c":23.675,"h":23.68,"l":23.66,"n":242,"o":23.66,"t":"2026-10-22T18:30:00Z","v":23084,"vw":23.674195},{"c":23.685,"h":23.69,"l":23.665,"n":311,"o":23.68,"t":"2026-10-22T18:35:00Z","v":19913,"vw":23.675313},{"c":23.69,"h":23.695,"l":23.675,"n":484,"o":23.685,"t":"2026-10-22T18:40:00Z","v":40959,"vw":23.685294},{"c":23.705,"h":23.705,"l":23.675,"n":287,"o":23.69,"t":"2026-10-22T18:45:00Z","v":19583,"vw":23.689189},{"c":23.72,"h":23.72,"l":23.695,"n":168,"o":23.705,"t":"2026-10-22T18:50:00Z","v":9104,"vw":23.706112},{"c":23.745,"h":23.745,"l":23.715,"n":228,"o":23.715,"t":"2026-10-22T18:55:00Z","v":12590,"vw":23.730564},{"c":23.805,"h":23.81,"l":23.745,"n":279,"o":23.75,"t":"2026-10-22T19:00:00Z","v":21447,"vw":23.781966},{"c":23.84,"h":23.855,"l":23.81,"n":283,"o":23.81,"t":"2026-10-22T19:05:00Z","v":15600,"vw":23.837253},{"c":23.815,"h":23.845,"l":23.815,"n":270,"o":23.845,"t":"2026-10-22T19:10:00Z","v":13292,"vw":23.829127},{"c":23.845,"h":23.845,"l":23.81,"n":338,"o":23.815,"t":"2026-10-22T19:15:00Z","v":22346,"vw":23.830534},{"c":23.865,"h":23.89,"l":23.84,"n":385,"o":23.845,"t":"2026-10-22T19:20:00Z","v":27337,"vw":23.863398},{"c":23.885,"h":23.885,"l":23.851,"n":572,"o":23.87,"t":"2026-10-22T19:25:00Z","v":41613,"vw":23.870469},{"c":23.905,"h":23.91,"l":23.87,"n":552,"o":23.885,"t":"2026-10-22T19:30:00Z","v":36917,"vw":23.892335},{"c":23.975,"h":23.975,"l":23.91,"n":666,"o":23.91,"t":"2026-10-22T19:35:00Z","v":90705,"vw":23.955921},{"c":23.925,"h":24.005,"l":23.925,"n":977,"o":23.975,"t":"2026-10-22T19:40:00Z","v":94915,"vw":23.984853},{"c":23.89,"h":23.9286,"l":23.86,"n":994,"o":23.925,"t":"2026-10-22T19:45:00Z","v":91542,"vw":23.89002},{"c":23.98,"h":24,"l":23.9,"n":926,"o":23.9,"t":"2026-10-22T19:50:00Z","v":84355,"vw":23.954077},{"c":23.95,"h":24.005,"l":23.94,"n":2569,"o":23.975,"t":"2026-10-22T19:55:00Z","v":259811,"vw":23.972303},{"c":23.95,"h":23.95,"l":23.95,"n":33,"o":23.95,"t":"2026-10-22T20:00:00Z","v":1031198,"vw":23.95}],"history":[{"c":18.46,"h":18.86,"l":18.43,"n":11092,"o":18.85,"t":"2024-10-21T04:00:00Z","v":1780862,"vw":18.54122},{"c":18.31,"h":18.65,"l":18.25,"n":8536,"o":18.37,"t":"2024-10-22T04:00:00Z","v":1296047,"vw":18.355315},{"c":18.28,"h":18.43,"l":18.16,"n":9319,"o":18.25,"t":"2024-10-23T04:00:00Z","v":697214,"vw":18.300713},{"c":18.36,"h":18.51,"l":18.245,"n":9293,"o":18.32,"t":"2024-10-24T04:00:00Z","v":1014439,"vw":18.358411},{"c":18.1,"h":18.53,"l":18.05,"n":8601,"o":18.53,"t":"2024-10-25T04:00:00Z","v":711380,"vw":18.186615},{"c":18.46,"h":18.65,"l":18.17,"n":11488,"o":18.17,"t":"2024-10-28T04:00:00Z","v":1019136,"vw":18.486668},{"c":18.49,"h":18.65,"l":18.25,"n":10986,"o":18.37,"t":"2024-10-29T04:00:00Z","v":1039450,"vw":18.475102},{"c":18.94,"h":19.06,"l":18.47,"n":16233,"o":18.47,"t":"2024-10-30T04:00:00Z","v":1415755,"vw":18.934186},{"c":18.7,"h":19.095,"l":18.61,"n":17787,"o":19,"t":"2024-10-31T04:00:00Z","v":2646211,"vw":18.785279},{"c":18.32,"h":18.86,"l":18.24,"n":14689,"o":18.77,"t":"2024-11-01T04:00:00Z","v":1583042,"vw":18.396376},{"c":18.67,"h":18.82,"l":18.25,"n":11611,"o":18.25,"t":"2024-11-04T05:00:00Z","v":989890,"vw":18.697951},{"c":18.94,"h":19.03,"l":18.346,"n":14796,"o":18.41,"t":"2024-11-05T05:00:00Z","v":1844232,"vw":18.90411},{"c":18.61,"h":20.27,"l":18.08,"n":28834,"o":19.72,"t":"2024-11-06T05:00:00Z","v":4088530,"vw":18.652811},{"c":19.3,"h":19.425,"l":18.56,"n":17329,"o":18.71,"t":"2024-11-07T05:00:00Z","v":1624438,"vw":19.175487},{"c":19.52,"h":19.6,"l":19.0818,"n":16789,"o":19.3,"t":"2024-11-08T05:00:00Z","v":1476323,"vw":19.449377},{"c":20.11,"h":20.4,"l":19.53,"n":14949,"o":19.74,"t":"2024-11-11T05:00:00Z","v":1573365,"vw":20.076897},{"c":19.38,"h":20.05,"l":19.28,"n":21822,"o":19.88,"t":"2024-11-12T05:00:00Z","v":2368268,"vw":19.476197},{"c":19.14,"h":19.69,"l":18.95,"n":20119,"o":19.44,"t":"2024-11-13T05:00:00Z","v":2106884,"vw":19.225963},{"c":19.23,"h":19.49,"l":19.09,"n":19186,"o":19.2,"t":"2024-11-14T05:00:00Z","v":2095444,"vw":19.24295},{"c":19.27,"h":19.44,"l":18.9751,"n":11936,"o":19.31,"t":"2024-11-15T05:00:00Z","v":1035310,"vw":19.269627},{"c":19.32,"h":19.45,"l":19.125,"n":11254,"o":19.14,"t":"2024-11-18T05:00:00Z","v":898068,"vw":19.321528},{"c":19.58,"h":19.655,"l":19.18,"n":11612,"o":19.18,"t":"2024-11-19T05:00:00Z","v":794541,"vw":19.558778},{"c":19.47,"h":19.54,"l":19.28,"n":9775,"o":19.42,"t":"2024-11-20T05:00:00Z","v":721844,"vw":19.435367},{"c":19.56,"h":19.75,"l":19.395,"n":10040,"o":19.52,"t":"2024-11-21T05:00:00Z","v":887154,"vw":19.575563},{"c":19.72,"h":20.01,"l":19.59,"n":12871,"o":19.74,"t":"2024-11-22T05:00:00Z","v":1334192,"vw":19.784683},{"c":20.32,"h":20.42,"l":19.845,"n":15417,"o":19.9,"t":"2024-11-25T05:00:00Z","v":1555737,"vw":20.265712},{"c":20.93,"h":21.4,"l":20.52,"n":73622,"o":21.03,"t":"2024-11-26T05:00:00Z","v":11257229,"vw":21.016787},{"c":21.15,"h":21.71,"l":20.98,"n":47059,"o":21.1,"t":"2024-11-27T05:00:00Z","v":9912260,"vw":21.211559},{"c":21.21,"h":21.51,"l":21.1,"n":20894,"o":21.21,"t":"2024-11-29T05:00:00Z","v":5114465,"vw":21.255371},{"c":20.87,"h":21.34,"l":20.555,"n":28803,"o":21.21,"t":"2024-12-02T05:00:00Z","v":2800619,"vw":20.817316},{"c":21.1,"h":21.11,"l":20.705,"n":17792,"o":21.02,"t":"2024-12-03T05:00:00Z","v":4622159,"vw":21.03855},{"c":21.48,"h":21.49,"l":20.85,"n":18339,"o":21.42,"t":"2024-12-04T05:00:00Z","v":2077417,"vw":21.288467},{"c":21.87,"h":21.99,"l":21.25,"n":23885,"o":21.44,"t":"2024-12-05T05:00:00Z","v":2606173,"vw":21.8489},{"c":22.11,"h":22.21,"l":21.8,"n":22738,"o":21.96,"t":"2024-12-06T05:00:00Z","v":2300149,"vw":22.106121},{"c":21.83,"h":22.27,"l":21.66,"n":25752,"o":22.25,"t":"2024-12-09T05:00:00Z","v":2643995,"vw":21.874448},{"c":21.33,"h":21.82,"l":21.205,"n":19315,"o":21.75,"t":"2024-12-10T05:00:00Z","v":1853824,"vw":21.365558},{"c":21.35,"h":21.47,"l":21.13,"n":14894,"o":21.31,"t":"2024-12-11T05:00:00Z","v":1380627,"vw":21.32888},{"c":21,"h":21.46,"l":20.945,"n":14808,"o":21.35,"t":"2024-12-12T05:00:00Z","v":1136877,"vw":21.119169},{"c":21.5,"h":21.5,"l":20.83,"n":11672,"o":20.91,"t":"2024-12-13T05:00:00Z","v":1124612,"vw":21.37581},{"c":21.66,"h":21.77,"l":21.395,"n":20287,"o":21.49,"t":"2024-12-16T05:00:00Z","v":2424501,"vw":21.652777},{"c":21.36,"h":21.8,"l":21.35,"n":21685,"o":21.59,"t":"2024-12-17T05:00:00Z","v":2767389,"vw":21.481449},{"c":20.03,"h":21.51,"l":19.6748,"n":31465,"o":21.4,"t":"2024-12-18T05:00:00Z","v":3670178,"vw":20.472201},{"c":19.92,"h":20.45,"l":19.92,"n":27281,"o":20.2,"t":"2024-12-19T05:00:00Z","v":2581102,"vw":20.088651},{"c":20.26,"h":20.715,"l":19.77,"n":25919,"o":19.8,"t":"2024-12-20T05:00:00Z","v":7833011,"vw":20.26356},{"c":20.06,"h":20.268,"l":19.9,"n":16015,"o":20.12,"t":"2024-12-23T05:00:00Z","v":1394889,"vw":20.058273},{"c":20.23,"h":20.25,"l":19.89,"n":6578,"o":20.06,"t":"2024-12-24T05:00:00Z","v":469830,"vw":20.096334},{"c":20.58,"h":20.67,"l":20.045,"n":11965,"o":20.14,"t":"2024-12-26T05:00:00Z","v":781388,"vw":20.542623},{"c":20.14,"h":20.52,"l":20.025,"n":10033,"o":20.33,"t":"2024-12-27T05:00:00Z","v":754337,"vw":20.168965},{"c":19.96,"h":20.05,"l":19.72,"n":9525,"o":19.92,"t":"2024-12-30T05:00:00Z","v":734686,"vw":19.943081},{"c":19.92,"h":20.13,"l":19.79,"n":13271,"o":20.05,"t":"2024-12-31T05:00:00Z","v":1258974,"vw":19.928235},{"c":20.24,"h":20.39,"l":19.96,"n":16359,"o":20.12,"t":"2025-01-02T05:00:00Z","v":1366016,"vw":20.229518},{"c":20.54,"h":20.61,"l":20.19,"n":14540,"o":20.25,"t":"2025-01-03T05:00:00Z","v":1175149,"vw":20.486052},{"c":20.33,"h":20.64,"l":20.07,"n":14003,"o":20.29,"t":"2025-01-06T05:00:00Z","v":1441347,"vw":20.405489},{"c":20.43,"h":20.49,"l":19.91,"n":20700,"o":20.35,"t":"2025-01-07T05:00:00Z","v":2093737,"vw":20.255065},{"c":20.37,"h":20.5,"l":19.73,"n":17254,"o":20.32,"t":"2025-01-08T05:00:00Z","v":1855178,"vw":20.198885},{"c":19.3,"h":19.91,"l":19.09,"n":16989,"o":19.77,"t":"2025-01-10T05:00:00Z","v":2582981,"vw":19.360837},{"c":19.38,"h":19.545,"l":19.02,"n":16919,"o":19.18,"t":"2025-01-13T05:00:00Z","v":1814530,"vw":19.289858},{"c":19.46,"h":19.68,"l":19.28,"n":19662,"o":19.52,"t":"2025-01-14T05:00:00Z","v":2688875,"vw":19.478399},{"c":19.58,"h":20.37,"l":19.455,"n":15573,"o":20.37,"t":"2025-01-15T05:00:00Z","v":1604104,"vw":19.646882},{"c":19.52,"h":19.74,"l":19.41,"n":15951,"o":19.5,"t":"2025-01-16T05:00:00Z","v":1102476,"vw":19.524825},{"c":19.8,"h":19.865,"l":19.54,"n":14686,"o":19.75,"t":"2025-01-17T05:00:00Z","v":1481715,"vw":19.74775},{"c":20.19,"h":20.22,"l":19.87,"n":14149,"o":19.92,"t":"2025-01-21T05:00:00Z","v":1963773,"vw":20.08954},{"c":19.89,"h":20.07,"l":19.8,"n":11591,"o":20.01,"t":"2025-01-22T05:00:00Z","v":1560490,"vw":19.902292},{"c":20.12,"h":20.25,"l":19.715,"n":12432,"o":19.84,"t":"2025-01-23T05:00:00Z","v":1386819,"vw":20.111243},{"c":20.52,"h":20.58,"l":19.97,"n":19273,"o":19.97,"t":"2025-01-24T05:00:00Z","v":2451890,"vw":20.430075},{"c":20.85,"h":21.01,"l":20.4,"n":17357,"o":20.4,"t":"2025-01-27T05:00:00Z","v":2006541,"vw":20.854075},{"c":20.58,"h":21.07,"l":20.4,"n":18696,"o":20.78,"t":"2025-01-28T05:00:00Z","v":1417924,"vw":20.656071},{"c":20.41,"h":20.82,"l":20.33,"n":15773,"o":20.49,"t":"2025-01-29T05:00:00Z","v":1298979,"vw":20.519943},{"c":20.87,"h":21.12,"l":20.63,"n":13208,"o":20.79,"t":"2025-01-30T05:00:00Z","v":900365,"vw":20.873852},{"c":20.78,"h":21.08,"l":20.555,"n":14368,"o":20.72,"t":"2025-01-31T05:00:00Z","v":2058096,"vw":20.785587},{"c":20.45,"h":20.615,"l":20.02,"n":23614,"o":20.38,"t":"2025-02-03T05:00:00Z","v":1606185,"vw":20.345812},{"c":20.29,"h":20.53,"l":20.24,"n":20777,"o":20.26,"t":"2025-02-04T05:00:00Z","v":1613522,"vw":20.348322},{"c":20.72,"h":20.89,"l":20.23,"n":12060,"o":20.55,"t":"2025-02-05T05:00:00Z","v":900291,"vw":20.690225},{"c":20.66,"h":21,"l":20.47,"n":9491,"o":20.98,"t":"2025-02-06T05:00:00Z","v":731651,"vw":20.664386},{"c":20.84,"h":20.98,"l":20.52,"n":11569,"o":20.63,"t":"2025-02-07T05:00:00Z","v":892267,"vw":20.795786},{"c":20.41,"h":20.98,"l":20.24,"n":14070,"o":20.91,"t":"2025-02-10T05:00:00Z","v":1345287,"vw":20.436117},{"c":20.83,"h":20.99,"l":20.28,"n":14340,"o":20.28,"t":"2025-02-11T05:00:00Z","v":1207156,"vw":20.802808},{"c":20.48,"h":20.69,"l":20.27,"n":18359,"o":20.27,"t":"2025-02-12T05:00:00Z","v":1855173,"vw":20.499391},{"c":20.79,"h":20.82,"l":20.37,"n":14781,"o":20.6,"t":"2025-02-13T05:00:00Z","v":2135255,"vw":20.651181},{"c":20.5,"h":20.97,"l":20.44,"n":9973,"o":20.95,"t":"2025-02-14T05:00:00Z","v":683031,"vw":20.585606},{"c":20.81,"h":20.88,"l":20.4,"n":13425,"o":20.42,"t":"2025-02-18T05:00:00Z","v":1432277,"vw":20.762294},{"c":20.52,"h":20.76,"l":20.37,"n":14812,"o":20.54,"t":"2025-02-19T05:00:00Z","v":1556391,"vw":20.550837},{"c":20.36,"h":20.63,"l":20.335,"n":12015,"o":20.46,"t":"2025-02-20T05:00:00Z","v":1182689,"vw":20.435586},{"c":19.82,"h":20.56,"l":19.64,"n":14564,"o":20.56,"t":"2025-02-21T05:00:00Z","v":1184606,"vw":19.920446},{"c":19.81,"h":20.07,"l":19.63,"n":20123,"o":19.87,"t":"2025-02-24T05:00:00Z","v":1804138,"vw":19.805234},{"c":19.74,"h":19.98,"l":19.51,"n":25546,"o":19.71,"t":"2025-02-25T05:00:00Z","v":3268903,"vw":19.689804},{"c":20.12,"h":20.49,"l":19.71,"n":26974,"o":19.84,"t":"2025-02-26T05:00:00Z","v":2230971,"vw":20.147288},{"c":18.32,"h":20.65,"l":17.94,"n":39762,"o":20.47,"t":"2025-02-27T05:00:00Z","v":6313858,"vw":18.61246},{"c":18.04,"h":18.26,"l":17.18,"n":37512,"o":18.1,"t":"2025-02-28T05:00:00Z","v":4729845,"vw":18.041329},{"c":18.4,"h":18.51,"l":17.95,"n":28512,"o":17.95,"t":"2025-03-03T05:00:00Z","v":2862998,"vw":18.284696},{"c":17.79,"h":18.165,"l":17.5,"n":24593,"o":17.99,"t":"2025-03-04T05:00:00Z","v":2261311,"vw":17.792794},{"c":18.17,"h":18.33,"l":17.64,"n":23551,"o":17.67,"t":"2025-03-05T05:00:00Z","v":4459673,"vw":18.061736},{"c":17.59,"h":18.07,"l":17.485,"n":20630,"o":17.99,"t":"2025-03-06T05:00:00Z","v":1840649,"vw":17.646476},{"c":16.88,"h":17.49,"l":16.56,"n":21896,"o":17.39,"t":"2025-03-07T05:00:00Z","v":2176728,"vw":16.883333},{"c":15.88,"h":16.59,"l":15.76,"n":32738,"o":16.51,"t":"2025-03-10T04:00:00Z","v":3580500,"vw":15.949399},{"c":16.32,"h":16.445,"l":15.71,"n":40056,"o":15.9,"t":"2025-03-11T04:00:00Z","v":4193356,"vw":16.252838},{"c":16.84,"h":16.91,"l":16.475,"n":25678,"o":16.57,"t":"2025-03-12T04:00:00Z","v":4264080,"vw":16.633906},{"c":16.2,"h":17.05,"l":16.07,"n":23898,"o":16.84,"t":"2025-03-13T04:00:00Z","v":2508330,"vw":16.314334},{"c":16.49,"h":16.595,"l":16.3,"n":25777,"o":16.44,"t":"2025-03-14T04:00:00Z","v":2110567,"vw":16.41887},{"c":17.11,"h":17.2,"l":16.47,"n":24846,"o":16.5,"t":"2025-03-17T04:00:00Z","v":2360126,"vw":17.021527},{"c":17.17,"h":17.52,"l":16.93,"n":27305,"o":17.16,"t":"2025-03-18T04:00:00Z","v":2973262,"vw":17.218069},{"c":17.4,"h":17.53,"l":16.93,"n":20683,"o":17.16,"t":"2025-03-19T04:00:00Z","v":1896152,"vw":17.286024},{"c":17.28,"h":17.59,"l":17.14,"n":19998,"o":17.26,"t":"2025-03-20T04:00:00Z","v":3211031,"vw":17.36365},{"c":17.21,"h":17.38,"l":16.82,"n":20867,"o":17.08,"t":"2025-03-21T04:00:00Z","v":5595094,"vw":17.201388},{"c":17.8,"h":17.81,"l":17.32,"n":18474,"o":17.32,"t":"2025-03-24T04:00:00Z","v":1682840,"vw":17.736949},{"c":17.43,"h":17.86,"l":17.245,"n":14824,"o":17.86,"t":"2025-03-25T04:00:00Z","v":1378991,"vw":17.471058},{"c":17.4,"h":17.63,"l":17.26,"n":10174,"o":17.51,"t":"2025-03-26T04:00:00Z","v":801116,"vw":17.397558},{"c":17.29,"h":17.69,"l":17.23,"n":11363,"o":17.42,"t":"2025-03-27T04:00:00Z","v":1368886,"vw":17.325615},{"c":17.08,"h":17.365,"l":16.88,"n":11417,"o":17.36,"t":"2025-03-28T04:00:00Z","v":995481,"vw":17.048932},{"c":17.17,"h":17.4,"l":16.8202,"n":20207,"o":16.99,"t":"2025-03-31T04:00:00Z","v":3376815,"vw":17.052608},{"c":17.06,"h":17.38,"l":16.87,"n":18377,"o":17.09,"t":"2025-04-01T04:00:00Z","v":2202535,"vw":17.076509},{"c":17.71,"h":17.94,"l":16.75,"n":23579,"o":16.83,"t":"2025-04-02T04:00:00Z","v":2677597,"vw":17.519461},{"c":15.6,"h":17.0539,"l":15.495,"n":36657,"o":16.78,"t":"2025-04-03T04:00:00Z","v":3677493,"vw":15.889763},{"c":14.52,"h":15.26,"l":13.77,"n":54841,"o":15.15,"t":"2025-04-04T04:00:00Z","v":5000496,"vw":14.5171},{"c":14.07,"h":14.9,"l":13.31,"n":37087,"o":13.95,"t":"2025-04-07T04:00:00Z","v":3373388,"vw":14.04354},{"c":13.24,"h":14.98,"l":13.02,"n":36606,"o":14.66,"t":"2025-04-08T04:00:00Z","v":3395229,"vw":13.734547},{"c":14.94,"h":14.98,"l":12.48,"n":64074,"o":13.02,"t":"2025-04-09T04:00:00Z","v":6842152,"vw":13.961887},{"c":14.33,"h":14.79,"l":13.59,"n":36892,"o":14.52,"t":"2025-04-10T04:00:00Z","v":3137473,"vw":14.163219},{"c":13.92,"h":14.35,"l":13.4,"n":27861,"o":14.3,"t":"2025-04-11T04:00:00Z","v":2612596,"vw":13.786909},{"c":14.05,"h":14.35,"l":13.82,"n":21104,"o":14.27,"t":"2025-04-14T04:00:00Z","v":1776486,"vw":14.067922},{"c":14.25,"h":14.42,"l":13.95,"n":23790,"o":14.02,"t":"2025-04-15T04:00:00Z","v":2237728,"vw":14.249002},{"c":14.24,"h":14.55,"l":14.11,"n":18306,"o":14.17,"t":"2025-04-16T04:00:00Z","v":1709194,"vw":14.282896},{"c":14.68,"h":14.87,"l":14.31,"n":19392,"o":14.31,"t":"2025-04-17T04:00:00Z","v":1608973,"vw":14.643216},{"c":14.11,"h":14.505,"l":13.86,"n":18604,"o":14.38,"t":"2025-04-21T04:00:00Z","v":1548942,"vw":14.078837},{"c":14.21,"h":14.53,"l":13.93,"n":28462,"o":14.38,"t":"2025-04-22T04:00:00Z","v":2989741,"vw":14.20257},{"c":14.37,"h":15.04,"l":14.205,"n":23948,"o":14.55,"t":"2025-04-23T04:00:00Z","v":2079635,"vw":14.486337},{"c":14.67,"h":14.725,"l":14.2701,"n":17229,"o":14.39,"t":"2025-04-24T04:00:00Z","v":1640837,"vw":14.633667},{"c":14.83,"h":14.89,"l":14.39,"n":14959,"o":14.56,"t":"2025-04-25T04:00:00Z","v":1120768,"vw":14.794622},{"c":15.08,"h":15.1,"l":14.64,"n":20482,"o":14.8,"t":"2025-04-28T04:00:00Z","v":2358003,"vw":14.950112},{"c":14.68,"h":15.1,"l":14.6065,"n":15698,"o":14.84,"t":"2025-04-29T04:00:00Z","v":1439451,"vw":14.743795},{"c":14.66,"h":14.71,"l":14.16,"n":16226,"o":14.42,"t":"2025-04-30T04:00:00Z","v":1645339,"vw":14.561512},{"c":14.65,"h":15.09,"l":14.4609,"n":22243,"o":14.8,"t":"2025-05-01T04:00:00Z","v":2266372,"vw":14.776581},{"c":15.19,"h":15.23,"l":14.83,"n":22481,"o":15.03,"t":"2025-05-02T04:00:00Z","v":1487508,"vw":15.145603},{"c":14.97,"h":15.24,"l":14.9,"n":13438,"o":15.04,"t":"2025-05-05T04:00:00Z","v":1107900,"vw":15.068485},{"c":14.83,"h":14.98,"l":14.62,"n":15147,"o":14.8,"t":"2025-05-06T04:00:00Z","v":1012170,"vw":14.836212},{"c":14.88,"h":15.22,"l":14.86,"n":20626,"o":15,"t":"2025-05-07T04:00:00Z","v":2099671,"vw":14.940603},{"c":15.06,"h":15.315,"l":14.84,"n":13579,"o":15.05,"t":"2025-05-08T04:00:00Z","v":1033156,"vw":15.138128},{"c":14.98,"h":15.174,"l":14.885,"n":16906,"o":15.07,"t":"2025-05-09T04:00:00Z","v":1449909,"vw":14.982962},{"c":16.54,"h":17.27,"l":15.3,"n":44477,"o":15.45,"t":"2025-05-12T04:00:00Z","v":4284536,"vw":16.664465},{"c":16.07,"h":16.57,"l":15.98,"n":20334,"o":16.52,"t":"2025-05-13T04:00:00Z","v":1996381,"vw":16.126439},{"c":15.62,"h":16.1,"l":15.54,"n":15784,"o":15.91,"t":"2025-05-14T04:00:00Z","v":1518048,"vw":15.647057},{"c":15.87,"h":15.96,"l":15.53,"n":13483,"o":15.53,"t":"2025-05-15T04:00:00Z","v":1332257,"vw":15.803912},{"c":16.03,"h":16.13,"l":15.865,"n":16436,"o":16.01,"t":"2025-05-16T04:00:00Z","v":1705629,"vw":16.014766},{"c":15.87,"h":15.915,"l":15.59,"n":13041,"o":15.78,"t":"2025-05-19T04:00:00Z","v":1213522,"vw":15.855234},{"c":15.69,"h":15.925,"l":15.655,"n":15681,"o":15.77,"t":"2025-05-20T04:00:00Z","v":2282497,"vw":15.744608},{"c":15.25,"h":15.63,"l":15.205,"n":18358,"o":15.48,"t":"2025-05-21T04:00:00Z","v":1975149,"vw":15.355346},{"c":15.22,"h":15.41,"l":14.95,"n":15909,"o":15.21,"t":"2025-05-22T04:00:00Z","v":1426649,"vw":15.175695},{"c":14.89,"h":15.19,"l":14.82,"n":13210,"o":15.05,"t":"2025-05-23T04:00:00Z","v":1240151,"vw":14.916293},{"c":15.4,"h":15.445,"l":14.965,"n":15853,"o":15.17,"t":"2025-05-27T04:00:00Z","v":1866278,"vw":15.349332},{"c":15.78,"h":15.815,"l":15.225,"n":15494,"o":15.39,"t":"2025-05-28T04:00:00Z","v":2031156,"vw":15.642171},{"c":16.19,"h":16.385,"l":15.82,"n":27791,"o":15.97,"t":"2025-05-29T04:00:00Z","v":2956010,"vw":16.21},{"c":16.18,"h":16.305,"l":15.9,"n":24891,"o":16.06,"t":"2025-05-30T04:00:00Z","v":3216787,"vw":16.195912},{"c":16.17,"h":16.19,"l":15.77,"n":19597,"o":15.94,"t":"2025-06-02T04:00:00Z","v":1756424,"vw":16.080302},{"c":15.82,"h":16.12,"l":15.81,"n":13304,"o":16.06,"t":"2025-06-03T04:00:00Z","v":1379123,"vw":15.886988},{"c":15.79,"h":15.87,"l":15.65,"n":10068,"o":15.77,"t":"2025-06-04T04:00:00Z","v":1363300,"vw":15.788275},{"c":15.71,"h":15.81,"l":15.57,"n":11710,"o":15.78,"t":"2025-06-05T04:00:00Z","v":932807,"vw":15.720637},{"c":16.11,"h":16.13,"l":15.7,"n":12051,"o":15.98,"t":"2025-06-06T04:00:00Z","v":1325522,"vw":16.02648},{"c":16.43,"h":16.68,"l":16.195,"n":16477,"o":16.38,"t":"2025-06-09T04:00:00Z","v":1589980,"vw":16.44758},{"c":16.68,"h":16.83,"l":16.545,"n":20791,"o":16.73,"t":"2025-06-10T04:00:00Z","v":2434960,"vw":16.669872},{"c":16.24,"h":17.04,"l":16.23,"n":21992,"o":16.76,"t":"2025-06-11T04:00:00Z","v":2047362,"vw":16.453125},{"c":16.02,"h":16.35,"l":15.98,"n":15906,"o":16.1,"t":"2025-06-12T04:00:00Z","v":1576556,"vw":16.072783},{"c":15.74,"h":15.84,"l":15.52,"n":15797,"o":15.61,"t":"2025-06-13T04:00:00Z","v":1340188,"vw":15.698786},{"c":16.07,"h":16.27,"l":15.74,"n":17265,"o":15.94,"t":"2025-06-16T04:00:00Z","v":1545553,"vw":16.036261},{"c":15.81,"h":16.15,"l":15.57,"n":15791,"o":15.95,"t":"2025-06-17T04:00:00Z","v":1422878,"vw":15.852225},{"c":16.03,"h":16.13,"l":15.58,"n":17517,"o":15.7,"t":"2025-06-18T04:00:00Z","v":1502890,"vw":16.004531},{"c":15.93,"h":16.235,"l":15.815,"n":15190,"o":16.13,"t":"2025-06-20T04:00:00Z","v":3048272,"vw":15.975377},{"c":16.04,"h":16.13,"l":15.48,"n":14798,"o":15.88,"t":"2025-06-23T04:00:00Z","v":1158193,"vw":15.916621},{"c":16.47,"h":16.74,"l":16.1164,"n":16516,"o":16.27,"t":"2025-06-24T04:00:00Z","v":1813959,"vw":16.551087},{"c":15.82,"h":16.375,"l":15.79,"n":16888,"o":16.35,"t":"2025-06-25T04:00:00Z","v":1763836,"vw":15.925477},{"c":16.24,"h":16.25,"l":15.7869,"n":13077,"o":15.9,"t":"2025-06-26T04:00:00Z","v":1059699,"vw":16.158007},{"c":16.16,"h":16.41,"l":16.1,"n":15391,"o":16.29,"t":"2025-06-27T04:00:00Z","v":3077507,"vw":16.17319},{"c":16.18,"h":16.275,"l":15.88,"n":15947,"o":16.2,"t":"2025-06-30T04:00:00Z","v":1885493,"vw":16.166425},{"c":16.44,"h":16.73,"l":16.01,"n":15469,"o":16.06,"t":"2025-07-01T04:00:00Z","v":1356955,"vw":16.46223},{"c":16.63,"h":16.685,"l":16.25,"n":12069,"o":16.47,"t":"2025-07-02T04:00:00Z","v":1336924,"vw":16.578154},{"c":16.64,"h":16.76,"l":16.47,"n":7158,"o":16.64,"t":"2025-07-03T04:00:00Z","v":686005,"vw":16.639845},{"c":16.11,"h":16.74,"l":16.05,"n":20261,"o":16.44,"t":"2025-07-07T04:00:00Z","v":1776777,"vw":16.220141},{"c":16.18,"h":16.37,"l":16.06,"n":11201,"o":16.11,"t":"2025-07-08T04:00:00Z","v":1128559,"vw":16.201233},{"c":16.33,"h":16.43,"l":16.09,"n":10679,"o":16.28,"t":"2025-07-09T04:00:00Z","v":1206712,"vw":16.306771},{"c":16.39,"h":16.77,"l":16.34,"n":19568,"o":16.34,"t":"2025-07-10T04:00:00Z","v":1774514,"vw":16.512562},{"c":16.28,"h":16.3,"l":16.11,"n":12268,"o":16.23,"t":"2025-07-11T04:00:00Z","v":1149908,"vw":16.238018},{"c":16.41,"h":16.42,"l":16.13,"n":14096,"o":16.27,"t":"2025-07-14T04:00:00Z","v":1187370,"vw":16.335773},{"c":16.01,"h":16.49,"l":15.99,"n":11994,"o":16.47,"t":"2025-07-15T04:00:00Z","v":1066668,"vw":16.088203},{"c":16.41,"h":16.46,"l":15.89,"n":17216,"o":16.05,"t":"2025-07-16T04:00:00Z","v":1627185,"vw":16.27403},{"c":16.63,"h":16.765,"l":16.45,"n":16236,"o":16.48,"t":"2025-07-17T04:00:00Z","v":1583628,"vw":16.64857},{"c":16.57,"h":16.77,"l":16.48,"n":13428,"o":16.7,"t":"2025-07-18T04:00:00Z","v":1269808,"vw":16.593182},{"c":16.86,"h":17.025,"l":16.615,"n":17015,"o":16.65,"t":"2025-07-21T04:00:00Z","v":1175152,"vw":16.868333},{"c":17.43,"h":17.5,"l":16.83,"n":26260,"o":16.83,"t":"2025-07-22T04:00:00Z","v":2079093,"vw":17.302872},{"c":17.71,"h":17.745,"l":17.335,"n":25251,"o":17.52,"t":"2025-07-23T04:00:00Z","v":2083377,"vw":17.589701},{"c":17.64,"h":17.92,"l":17.57,"n":20053,"o":17.67,"t":"2025-07-24T04:00:00Z","v":1846392,"vw":17.725339},{"c":17.67,"h":17.755,"l":17.1912,"n":15644,"o":17.74,"t":"2025-07-25T04:00:00Z","v":1547147,"vw":17.585677},{"c":17.33,"h":17.69,"l":17.21,"n":15881,"o":17.56,"t":"2025-07-28T04:00:00Z","v":1647264,"vw":17.359606},{"c":17.2,"h":17.78,"l":17.2,"n":14272,"o":17.61,"t":"2025-07-29T04:00:00Z","v":1380142,"vw":17.313943},{"c":16.56,"h":17.31,"l":16.41,"n":24141,"o":17.26,"t":"2025-07-30T04:00:00Z","v":2239664,"vw":16.807289},{"c":16.71,"h":16.97,"l":16.31,"n":26751,"o":16.35,"t":"2025-07-31T04:00:00Z","v":3232528,"vw":16.73371},{"c":16.14,"h":16.54,"l":15.9365,"n":27713,"o":16.48,"t":"2025-08-01T04:00:00Z","v":2150855,"vw":16.249382},{"c":16.52,"h":16.595,"l":16.16,"n":13648,"o":16.22,"t":"2025-08-04T04:00:00Z","v":1262834,"vw":16.472615},{"c":17.1,"h":17.11,"l":16.47,"n":15499,"o":16.5,"t":"2025-08-05T04:00:00Z","v":1341792,"vw":16.914166},{"c":17.01,"h":17.3,"l":16.81,"n":13458,"o":17.17,"t":"2025-08-06T04:00:00Z","v":1471014,"vw":17.020812},{"c":16.58,"h":17.15,"l":16.41,"n":18158,"o":17.15,"t":"2025-08-07T04:00:00Z","v":1834001,"vw":16.643588},{"c":16.69,"h":16.86,"l":16.39,"n":27183,"o":16.44,"t":"2025-08-08T04:00:00Z","v":1977207,"vw":16.705805},{"c":16.66,"h":16.81,"l":16.445,"n":28897,"o":16.66,"t":"2025-08-11T04:00:00Z","v":2484785,"vw":16.664916},{"c":17.43,"h":17.68,"l":16.59,"n":31254,"o":16.72,"t":"2025-08-12T04:00:00Z","v":2398073,"vw":17.41304},{"c":17.87,"h":17.91,"l":17.2,"n":26383,"o":17.33,"t":"2025-08-13T04:00:00Z","v":2453992,"vw":17.761686},{"c":17.39,"h":17.68,"l":17.325,"n":26819,"o":17.68,"t":"2025-08-14T04:00:00Z","v":2551864,"vw":17.436497},{"c":17.21,"h":17.415,"l":17.02,"n":18232,"o":17.39,"t":"2025-08-15T04:00:00Z","v":1672873,"vw":17.205051},{"c":17.13,"h":17.35,"l":17.08,"n":11213,"o":17.18,"t":"2025-08-18T04:00:00Z","v":961390,"vw":17.144113},{"c":17.38,"h":17.505,"l":17.09,"n":16296,"o":17.11,"t":"2025-08-19T04:00:00Z","v":1449731,"vw":17.389363},{"c":17.2,"h":17.49,"l":17.06,"n":14658,"o":17.44,"t":"2025-08-20T04:00:00Z","v":1470829,"vw":17.194475},{"c":17.08,"h":17.25,"l":17.02,"n":15127,"o":17.02,"t":"2025-08-21T04:00:00Z","v":1237764,"vw":17.113099},{"c":18.12,"h":18.21,"l":17.13,"n":25001,"o":17.27,"t":"2025-08-22T04:00:00Z","v":2059933,"vw":18.051388},{"c":18.04,"h":18.22,"l":17.925,"n":16017,"o":18.1,"t":"2025-08-25T04:00:00Z","v":1609393,"vw":18.046397},{"c":18.24,"h":18.28,"l":18.025,"n":17033,"o":18.04,"t":"2025-08-26T04:00:00Z","v":2020720,"vw":18.222201},{"c":18.4,"h":18.51,"l":18.16,"n":17584,"o":18.22,"t":"2025-08-27T04:00:00Z","v":1910744,"vw":18.378479},{"c":18.49,"h":18.515,"l":18.18,"n":14017,"o":18.51,"t":"2025-08-28T04:00:00Z","v":1016732,"vw":18.386692},{"c":18.4,"h":18.65,"l":18.28,"n":14675,"o":18.48,"t":"2025-08-29T04:00:00Z","v":1059775,"vw":18.409607},{"c":18.12,"h":18.26,"l":17.8335,"n":15244,"o":17.99,"t":"2025-09-02T04:00:00Z","v":1188145,"vw":18.127271},{"c":18.47,"h":18.49,"l":18,"n":17074,"o":18,"t":"2025-09-03T04:00:00Z","v":1322903,"vw":18.339487},{"c":18.5,"h":18.68,"l":18.23,"n":14782,"o":18.62,"t":"2025-09-04T04:00:00Z","v":1277991,"vw":18.474221},{"c":18.75,"h":18.94,"l":18.54,"n":19745,"o":18.79,"t":"2025-09-05T04:00:00Z","v":1452083,"vw":18.694422},{"c":18.51,"h":18.7,"l":18.14,"n":30880,"o":18.39,"t":"2025-09-08T04:00:00Z","v":2429705,"vw":18.438343},{"c":18.07,"h":18.3,"l":17.92,"n":16414,"o":18.27,"t":"2025-09-09T04:00:00Z","v":1221335,"vw":18.070448},{"c":17.92,"h":18.22,"l":17.83,"n":19115,"o":18.03,"t":"2025-09-10T04:00:00Z","v":1801772,"vw":17.9685},{"c":18.23,"h":18.35,"l":17.78,"n":20451,"o":17.9,"t":"2025-09-11T04:00:00Z","v":2095538,"vw":18.191964},{"c":18.14,"h":18.32,"l":18.08,"n":15014,"o":18.23,"t":"2025-09-12T04:00:00Z","v":1696021,"vw":18.160845},{"c":18.1,"h":18.365,"l":17.995,"n":21447,"o":18.17,"t":"2025-09-15T04:00:00Z","v":1968694,"vw":18.153118},{"c":18,"h":18.12,"l":17.825,"n":19126,"o":18.05,"t":"2025-09-16T04:00:00Z","v":1923584,"vw":17.983749},{"c":17.65,"h":18.21,"l":17.59,"n":21230,"o":18,"t":"2025-09-17T04:00:00Z","v":2044323,"vw":17.865097},{"c":17.75,"h":17.91,"l":17.62,"n":21042,"o":17.73,"t":"2025-09-18T04:00:00Z","v":1746898,"vw":17.73692},{"c":17.44,"h":17.78,"l":17.38,"n":19118,"o":17.58,"t":"2025-09-19T04:00:00Z","v":4247423,"vw":17.486646},{"c":17.18,"h":17.46,"l":17.01,"n":19860,"o":17.46,"t":"2025-09-22T04:00:00Z","v":2030353,"vw":17.124575},{"c":17.12,"h":17.475,"l":17.07,"n":14126,"o":17.25,"t":"2025-09-23T04:00:00Z","v":1264860,"vw":17.185516},{"c":16.67,"h":17.2,"l":16.65,"n":22834,"o":17.13,"t":"2025-09-24T04:00:00Z","v":2501184,"vw":16.81209},{"c":16.76,"h":16.86,"l":16.54,"n":21048,"o":16.62,"t":"2025-09-25T04:00:00Z","v":2413693,"vw":16.744088},{"c":17.9,"h":18.07,"l":17.11,"n":46447,"o":17.2,"t":"2025-09-26T04:00:00Z","v":6188965,"vw":17.792593},{"c":17.62,"h":18.265,"l":17.5501,"n":36384,"o":18,"t":"2025-09-29T04:00:00Z","v":4058297,"vw":17.781897},{"c":18.2,"h":18.235,"l":17.51,"n":23304,"o":17.68,"t":"2025-09-30T04:00:00Z","v":2577561,"vw":18.025768},{"c":18,"h":18.16,"l":17.74,"n":21081,"o":18.04,"t":"2025-10-01T04:00:00Z","v":2072585,"vw":17.986402},{"c":17.92,"h":17.96,"l":17.7,"n":20892,"o":17.95,"t":"2025-10-02T04:00:00Z","v":2520598,"vw":17.855454},{"c":18.04,"h":18.31,"l":17.88,"n":18578,"o":18.05,"t":"2025-10-03T04:00:00Z","v":2561812,"vw":18.146733},{"c":17.8,"h":18.24,"l":17.74,"n":22094,"o":18.01,"t":"2025-10-06T04:00:00Z","v":1840564,"vw":17.899635},{"c":17.39,"h":17.73,"l":17.26,"n":16623,"o":17.73,"t":"2025-10-07T04:00:00Z","v":1642984,"vw":17.400934},{"c":17.19,"h":17.405,"l":17.08,"n":13240,"o":17.32,"t":"2025-10-08T04:00:00Z","v":1087306,"vw":17.22019},{"c":17.06,"h":17.19,"l":16.885,"n":12783,"o":17.19,"t":"2025-10-09T04:00:00Z","v":969032,"vw":17.029562},{"c":16.49,"h":17.18,"l":16.485,"n":24689,"o":17.1,"t":"2025-10-10T04:00:00Z","v":2531997,"vw":16.632974},{"c":16.74,"h":16.82,"l":16.6,"n":14957,"o":16.73,"t":"2025-10-13T04:00:00Z","v":1693314,"vw":16.726929},{"c":17.12,"h":17.25,"l":16.44,"n":18254,"o":16.52,"t":"2025-10-14T04:00:00Z","v":3029223,"vw":17.013803},{"c":17.34,"h":17.45,"l":17.03,"n":21458,"o":17.25,"t":"2025-10-15T04:00:00Z","v":2913524,"vw":17.29233},{"c":17.02,"h":17.42,"l":16.89,"n":14323,"o":17.29,"t":"2025-10-16T04:00:00Z","v":1497392,"vw":17.110618},{"c":17.24,"h":17.29,"l":16.84,"n":14182,"o":16.92,"t":"2025-10-17T04:00:00Z","v":1268281,"vw":17.197724},{"c":17.16,"h":17.43,"l":17.02,"n":17901,"o":17.33,"t":"2025-10-20T04:00:00Z","v":1498551,"vw":17.146582},{"c":17.46,"h":17.6565,"l":17.105,"n":14599,"o":17.2,"t":"2025-10-21T04:00:00Z","v":1437477,"vw":17.474447},{"c":17.85,"h":17.85,"l":17.48,"n":14196,"o":17.65,"t":"2025-10-22T04:00:00Z","v":1316247,"vw":17.746846},{"c":17.9,"h":18.11,"l":17.75,"n":14125,"o":17.9,"t":"2025-10-23T04:00:00Z","v":1571485,"vw":17.887209},{"c":18.02,"h":18.15,"l":17.98,"n":14616,"o":18.06,"t":"2025-10-24T04:00:00Z","v":1488448,"vw":18.053729},{"c":18,"h":18.1,"l":17.755,"n":11015,"o":18.05,"t":"2025-10-27T04:00:00Z","v":831443,"vw":17.954898},{"c":17.75,"h":17.94,"l":17.58,"n":13399,"o":17.94,"t":"2025-10-28T04:00:00Z","v":1620239,"vw":17.7723},{"c":16.9,"h":17.705,"l":16.805,"n":22011,"o":17.6,"t":"2025-10-29T04:00:00Z","v":2059247,"vw":17.096956},{"c":16.92,"h":17.12,"l":16.72,"n":19042,"o":16.79,"t":"2025-10-30T04:00:00Z","v":2153136,"vw":16.929472},{"c":17.15,"h":17.26,"l":16.61,"n":21181,"o":16.79,"t":"2025-10-31T04:00:00Z","v":2271837,"vw":17.062976},{"c":17.34,"h":17.345,"l":16.67,"n":24358,"o":16.92,"t":"2025-11-03T05:00:00Z","v":2122251,"vw":17.229695},{"c":17.7,"h":17.79,"l":17.16,"n":31302,"o":17.27,"t":"2025-11-04T05:00:00Z","v":3080347,"vw":17.583068},{"c":17.67,"h":17.85,"l":17.185,"n":33645,"o":17.42,"t":"2025-11-05T05:00:00Z","v":3630580,"vw":17.64819},{"c":17.4,"h":17.92,"l":17.34,"n":22269,"o":17.64,"t":"2025-11-06T05:00:00Z","v":2089126,"vw":17.487393},{"c":18.02,"h":18.05,"l":17.3046,"n":15469,"o":17.45,"t":"2025-11-07T05:00:00Z","v":1463122,"vw":17.787276},{"c":17.88,"h":18.145,"l":17.77,"n":13814,"o":18.12,"t":"2025-11-10T05:00:00Z","v":1300602,"vw":17.939889},{"c":17.94,"h":18.3,"l":17.925,"n":12661,"o":17.94,"t":"2025-11-11T05:00:00Z","v":991023,"vw":18.063075},{"c":17.54,"h":18.16,"l":17.53,"n":16195,"o":17.96,"t":"2025-11-12T05:00:00Z","v":1864683,"vw":17.651589},{"c":17.27,"h":17.53,"l":17.165,"n":16885,"o":17.42,"t":"2025-11-13T05:00:00Z","v":1203808,"vw":17.314408},{"c":17.21,"h":17.33,"l":17.02,"n":17500,"o":17.17,"t":"2025-11-14T05:00:00Z","v":1179656,"vw":17.163667},{"c":16.57,"h":17.26,"l":16.43,"n":19053,"o":17.24,"t":"2025-11-17T05:00:00Z","v":1823103,"vw":16.697163},{"c":16.6,"h":16.765,"l":16.4,"n":19881,"o":16.47,"t":"2025-11-18T05:00:00Z","v":1603683,"vw":16.597993},{"c":16.22,"h":16.675,"l":16.03,"n":22724,"o":16.56,"t":"2025-11-19T05:00:00Z","v":1900748,"vw":16.248761},{"c":16.2,"h":16.965,"l":16.18,"n":18571,"o":16.54,"t":"2025-11-20T05:00:00Z","v":1692998,"vw":16.485202},{"c":16.59,"h":16.77,"l":16.2,"n":23558,"o":16.39,"t":"2025-11-21T05:00:00Z","v":2718760,"vw":16.559625},{"c":16.52,"h":16.76,"l":16.37,"n":15174,"o":16.6,"t":"2025-11-24T05:00:00Z","v":1977521,"vw":16.495375},{"c":17.01,"h":17.14,"l":16.55,"n":17035,"o":16.55,"t":"2025-11-25T05:00:00Z","v":1426032,"vw":17.016074},{"c":17.24,"h":17.545,"l":16.875,"n":22689,"o":16.91,"t":"2025-11-26T05:00:00Z","v":2419361,"vw":17.276251},{"c":17.36,"h":17.53,"l":17.135,"n":9676,"o":17.3,"t":"2025-11-28T05:00:00Z","v":1168175,"vw":17.392057},{"c":17.36,"h":17.485,"l":17.04,"n":14208,"o":17.12,"t":"2025-12-01T05:00:00Z","v":1108303,"vw":17.34872},{"c":17.1,"h":17.5,"l":17.1,"n":13374,"o":17.41,"t":"2025-12-02T05:00:00Z","v":1541579,"vw":17.137041},{"c":17.44,"h":17.51,"l":17,"n":16943,"o":17.17,"t":"2025-12-03T05:00:00Z","v":1447870,"vw":17.361282},{"c":17.36,"h":17.55,"l":17.18,"n":14272,"o":17.38,"t":"2025-12-04T05:00:00Z","v":1166402,"vw":17.331814},{"c":17.75,"h":17.81,"l":17.235,"n":17453,"o":17.3,"t":"2025-12-05T05:00:00Z","v":1278856,"vw":17.69209},{"c":17.4,"h":17.87,"l":17.355,"n":17459,"o":17.81,"t":"2025-12-08T05:00:00Z","v":2097539,"vw":17.44754},{"c":17.68,"h":17.73,"l":17.385,"n":17296,"o":17.4,"t":"2025-12-09T05:00:00Z","v":1202362,"vw":17.609293},{"c":18.07,"h":18.33,"l":17.76,"n":25246,"o":17.8,"t":"2025-12-10T05:00:00Z","v":2515289,"vw":18.069707},{"c":18.54,"h":18.57,"l":18.01,"n":20860,"o":18.16,"t":"2025-12-11T05:00:00Z","v":2056863,"vw":18.455128},{"c":18.67,"h":18.86,"l":18.435,"n":24147,"o":18.62,"t":"2025-12-12T05:00:00Z","v":2440796,"vw":18.641252},{"c":18.59,"h":18.7,"l":18.37,"n":20125,"o":18.64,"t":"2025-12-15T05:00:00Z","v":2148879,"vw":18.572997},{"c":18.3,"h":18.77,"l":18.28,"n":19089,"o":18.77,"t":"2025-12-16T05:00:00Z","v":1748091,"vw":18.390866},{"c":18.36,"h":18.52,"l":18.11,"n":18680,"o":18.27,"t":"2025-12-17T05:00:00Z","v":2252421,"vw":18.342757},{"c":18.48,"h":18.77,"l":18.4,"n":16965,"o":18.51,"t":"2025-12-18T05:00:00Z","v":1490758,"vw":18.531626},{"c":18.63,"h":18.82,"l":18.08,"n":17987,"o":18.36,"t":"2025-12-19T05:00:00Z","v":4131694,"vw":18.617797},{"c":18.67,"h":18.72,"l":18.43,"n":16727,"o":18.58,"t":"2025-12-22T05:00:00Z","v":1549013,"vw":18.636123},{"c":18.82,"h":18.915,"l":18.49,"n":18047,"o":18.63,"t":"2025-12-23T05:00:00Z","v":1588109,"vw":18.770042},{"c":19.05,"h":19.12,"l":18.8325,"n":7740,"o":18.9,"t":"2025-12-24T05:00:00Z","v":647854,"vw":19.036704},{"c":18.95,"h":19.14,"l":18.86,"n":9939,"o":18.99,"t":"2025-12-26T05:00:00Z","v":802756,"vw":18.943146},{"c":18.69,"h":19.05,"l":18.61,"n":13337,"o":18.91,"t":"2025-12-29T05:00:00Z","v":2094871,"vw":18.691634},{"c":18.58,"h":18.78,"l":18.55,"n":10809,"o":18.64,"t":"2025-12-30T05:00:00Z","v":1003683,"vw":18.60567},{"c":18.46,"h":18.66,"l":18.305,"n":12679,"o":18.66,"t":"2025-12-31T05:00:00Z","v":1174715,"vw":18.426376},{"c":18.52,"h":18.59,"l":18.23,"n":14771,"o":18.45,"t":"2026-01-02T05:00:00Z","v":1278008,"vw":18.45461},{"c":18.7,"h":18.935,"l":18.38,"n":17715,"o":18.38,"t":"2026-01-05T05:00:00Z","v":1522460,"vw":18.725404},{"c":18.89,"h":18.89,"l":18.39,"n":20065,"o":18.61,"t":"2026-01-06T05:00:00Z","v":3118049,"vw":18.696073},{"c":18.37,"h":18.98,"l":18.35,"n":14271,"o":18.91,"t":"2026-01-07T05:00:00Z","v":1061791,"vw":18.471442},{"c":18.43,"h":18.803,"l":18.02,"n":13369,"o":18.15,"t":"2026-01-08T05:00:00Z","v":1184381,"vw":18.500749},{"c":18.32,"h":18.65,"l":18.24,"n":14434,"o":18.56,"t":"2026-01-09T05:00:00Z","v":1171083,"vw":18.330298},{"c":18.12,"h":18.3,"l":18.09,"n":17304,"o":18.2,"t":"2026-01-12T05:00:00Z","v":1603148,"vw":18.160453},{"c":18.16,"h":18.345,"l":18.07,"n":17914,"o":18.14,"t":"2026-01-13T05:00:00Z","v":1235105,"vw":18.188446},{"c":18.3,"h":18.33,"l":17.73,"n":17401,"o":18.11,"t":"2026-01-14T05:00:00Z","v":1361499,"vw":18.143971},{"c":18.32,"h":18.845,"l":18.255,"n":19193,"o":18.34,"t":"2026-01-15T05:00:00Z","v":1975385,"vw":18.408185},{"c":18.74,"h":18.83,"l":18.1001,"n":19676,"o":18.21,"t":"2026-01-16T05:00:00Z","v":1805221,"vw":18.663264},{"c":18.43,"h":18.58,"l":18.25,"n":18257,"o":18.25,"t":"2026-01-20T05:00:00Z","v":1655374,"vw":18.449635},{"c":18.6,"h":18.795,"l":18.27,"n":18050,"o":18.58,"t":"2026-01-21T05:00:00Z","v":1849104,"vw":18.541861},{"c":18.4,"h":18.855,"l":18.215,"n":19038,"o":18.65,"t":"2026-01-22T05:00:00Z","v":1726604,"vw":18.506614},{"c":18.35,"h":18.38,"l":18.11,"n":15929,"o":18.25,"t":"2026-01-23T05:00:00Z","v":1742845,"vw":18.265262},{"c":18.05,"h":18.39,"l":18.01,"n":14930,"o":18.39,"t":"2026-01-26T05:00:00Z","v":1607286,"vw":18.136615},{"c":17.72,"h":18.1,"l":17.635,"n":18961,"o":18.05,"t":"2026-01-27T05:00:00Z","v":1735320,"vw":17.740602},{"c":17.9,"h":18.12,"l":17.708,"n":25768,"o":17.8,"t":"2026-01-28T05:00:00Z","v":2166915,"vw":17.964244},{"c":18.68,"h":18.68,"l":17.97,"n":20024,"o":18.14,"t":"2026-01-29T05:00:00Z","v":1641372,"vw":18.486535},{"c":18.93,"h":19.02,"l":18.41,"n":26094,"o":18.59,"t":"2026-01-30T05:00:00Z","v":2615832,"vw":18.855914},{"c":18.72,"h":19.18,"l":18.641,"n":26708,"o":18.93,"t":"2026-02-02T05:00:00Z","v":2402955,"vw":18.807053},{"c":18.8,"h":18.91,"l":18.2647,"n":29654,"o":18.67,"t":"2026-02-03T05:00:00Z","v":2439170,"vw":18.696397},{"c":19.3,"h":19.47,"l":18.761,"n":28249,"o":18.99,"t":"2026-02-04T05:00:00Z","v":2494606,"vw":19.275799},{"c":19.37,"h":19.525,"l":19.18,"n":30006,"o":19.21,"t":"2026-02-05T05:00:00Z","v":2480146,"vw":19.380808},{"c":19.62,"h":19.74,"l":19.38,"n":23795,"o":19.495,"t":"2026-02-06T05:00:00Z","v":2163272,"vw":19.593482},{"c":19.05,"h":19.68,"l":19.05,"n":17955,"o":19.54,"t":"2026-02-09T05:00:00Z","v":1676097,"vw":19.172412},{"c":19.38,"h":19.455,"l":19.15,"n":15911,"o":19.15,"t":"2026-02-10T05:00:00Z","v":2436443,"vw":19.363614},{"c":18.84,"h":19.535,"l":18.755,"n":20842,"o":19.53,"t":"2026-02-11T05:00:00Z","v":1433060,"vw":18.931383},{"c":17.81,"h":19.16,"l":17.62,"n":37141,"o":19.02,"t":"2026-02-12T05:00:00Z","v":3513777,"vw":17.9279},{"c":18.52,"h":18.545,"l":17.8,"n":32377,"o":17.94,"t":"2026-02-13T05:00:00Z","v":3341236,"vw":18.399561},{"c":18.79,"h":18.94,"l":18.46,"n":19314,"o":18.71,"t":"2026-02-17T05:00:00Z","v":3180622,"vw":18.753544},{"c":19.15,"h":19.17,"l":18.72,"n":23267,"o":18.8,"t":"2026-02-18T05:00:00Z","v":3423090,"vw":19.066192},{"c":19.77,"h":20.355,"l":19.2,"n":37743,"o":19.36,"t":"2026-02-19T05:00:00Z","v":3454827,"vw":19.784052},{"c":20.3,"h":20.44,"l":19.6693,"n":26927,"o":19.86,"t":"2026-02-20T05:00:00Z","v":2667653,"vw":20.176822},{"c":20.22,"h":20.845,"l":20.15,"n":27506,"o":20.7,"t":"2026-02-23T05:00:00Z","v":2265104,"vw":20.329193},{"c":20.17,"h":20.48,"l":20.06,"n":21564,"o":20.42,"t":"2026-02-24T05:00:00Z","v":2157117,"vw":20.215827},{"c":20.6,"h":20.65,"l":20.02,"n":23650,"o":20.27,"t":"2026-02-25T05:00:00Z","v":1987905,"vw":20.448707},{"c":20.74,"h":20.9,"l":20.58,"n":17772,"o":20.74,"t":"2026-02-26T05:00:00Z","v":1318937,"vw":20.740928},{"c":20.47,"h":20.93,"l":20.18,"n":26645,"o":20.43,"t":"2026-02-27T05:00:00Z","v":2819714,"vw":20.549715},{"c":19.99,"h":20.23,"l":19.74,"n":25752,"o":20.16,"t":"2026-03-02T05:00:00Z","v":1729649,"vw":19.957088},{"c":19.9,"h":20.33,"l":19.29,"n":27487,"o":19.47,"t":"2026-03-03T05:00:00Z","v":1887127,"vw":19.885782},{"c":20.3,"h":20.38,"l":19.94,"n":19688,"o":19.94,"t":"2026-03-04T05:00:00Z","v":1769916,"vw":20.283103},{"c":19.81,"h":20.09,"l":19.605,"n":24842,"o":19.97,"t":"2026-03-05T05:00:00Z","v":2065192,"vw":19.776559},{"c":18.8,"h":19.62,"l":18.635,"n":30408,"o":19.46,"t":"2026-03-06T05:00:00Z","v":2515225,"vw":18.839456},{"c":19.22,"h":19.24,"l":17.91,"n":31742,"o":18.37,"t":"2026-03-09T04:00:00Z","v":2412007,"vw":18.691347},{"c":19.43,"h":19.755,"l":19.05,"n":23197,"o":19.18,"t":"2026-03-10T04:00:00Z","v":1465862,"vw":19.492762},{"c":19.36,"h":19.375,"l":18.89,"n":22138,"o":19.22,"t":"2026-03-11T04:00:00Z","v":1482345,"vw":19.223024},{"c":18.66,"h":19.01,"l":18.6,"n":25711,"o":18.97,"t":"2026-03-12T04:00:00Z","v":1889682,"vw":18.747252},{"c":18.72,"h":19.18,"l":18.57,"n":20045,"o":18.93,"t":"2026-03-13T04:00:00Z","v":1294351,"vw":18.702844},{"c":18.93,"h":19.2,"l":18.82,"n":18085,"o":18.84,"t":"2026-03-16T04:00:00Z","v":1561615,"vw":18.976211},{"c":19.04,"h":19.24,"l":18.96,"n":15505,"o":19.21,"t":"2026-03-17T04:00:00Z","v":1068046,"vw":19.074733},{"c":18.73,"h":19.075,"l":18.725,"n":16556,"o":18.96,"t":"2026-03-18T04:00:00Z","v":1590082,"vw":18.793087},{"c":18.79,"h":18.965,"l":18.59,"n":17900,"o":18.59,"t":"2026-03-19T04:00:00Z","v":1080449,"vw":18.765314},{"c":18.12,"h":18.87,"l":18.005,"n":19497,"o":18.87,"t":"2026-03-20T04:00:00Z","v":2945712,"vw":18.234681},{"c":18.48,"h":19.075,"l":18.38,"n":23449,"o":18.64,"t":"2026-03-23T04:00:00Z","v":1920817,"vw":18.63107},{"c":18.55,"h":18.95,"l":18.1,"n":23918,"o":18.24,"t":"2026-03-24T04:00:00Z","v":2210751,"vw":18.634373},{"c":18.81,"h":18.91,"l":18.53,"n":22383,"o":18.85,"t":"2026-03-25T04:00:00Z","v":1846637,"vw":18.782498},{"c":19.09,"h":19.09,"l":18.58,"n":17727,"o":18.69,"t":"2026-03-26T04:00:00Z","v":1447417,"vw":19.005694},{"c":18.33,"h":19.11,"l":18.2,"n":28070,"o":18.8,"t":"2026-03-27T04:00:00Z","v":2480042,"vw":18.630009},{"c":18.49,"h":18.93,"l":18.365,"n":27354,"o":18.9,"t":"2026-03-30T04:00:00Z","v":2369132,"vw":18.585674},{"c":18.9,"h":19.2,"l":18.565,"n":24486,"o":18.79,"t":"2026-03-31T04:00:00Z","v":2667194,"vw":18.909816},{"c":19.38,"h":19.57,"l":19.155,"n":23488,"o":19.57,"t":"2026-04-01T04:00:00Z","v":2032995,"vw":19.374466},{"c":19.53,"h":19.63,"l":19.02,"n":23502,"o":19.09,"t":"2026-04-02T04:00:00Z","v":1601556,"vw":19.475046},{"c":19.58,"h":19.71,"l":19.4,"n":16581,"o":19.41,"t":"2026-04-06T04:00:00Z","v":1411593,"vw":19.593437},{"c":19.85,"h":19.965,"l":19.465,"n":18205,"o":19.52,"t":"2026-04-07T04:00:00Z","v":1409532,"vw":19.814035},{"c":20.68,"h":20.855,"l":20.38,"n":27357,"o":20.39,"t":"2026-04-08T04:00:00Z","v":2866459,"vw":20.654314},{"c":21.09,"h":21.245,"l":20.55,"n":22292,"o":20.55,"t":"2026-04-09T04:00:00Z","v":1908223,"vw":21.04626},{"c":21.42,"h":21.43,"l":21.005,"n":33333,"o":21.19,"t":"2026-04-10T04:00:00Z","v":3538035,"vw":21.258678},{"c":21.4,"h":21.42,"l":20.965,"n":20898,"o":21.3,"t":"2026-04-13T04:00:00Z","v":2348185,"vw":21.269621},{"c":21.46,"h":21.83,"l":21.225,"n":25438,"o":21.34,"t":"2026-04-14T04:00:00Z","v":2534327,"vw":21.556443},{"c":21.52,"h":21.535,"l":21.12,"n":26009,"o":21.4,"t":"2026-04-15T04:00:00Z","v":2554568,"vw":21.343464},{"c":21.93,"h":21.935,"l":21.45,"n":22070,"o":21.45,"t":"2026-04-16T04:00:00Z","v":2609627,"vw":21.779683},{"c":22.3,"h":22.555,"l":22.07,"n":29485,"o":22.17,"t":"2026-04-17T04:00:00Z","v":3273558,"vw":22.3689},{"c":21.96,"h":22.3,"l":21.865,"n":20453,"o":22.2,"t":"2026-04-20T04:00:00Z","v":2247345,"vw":22.045316},{"c":21.61,"h":22,"l":21.54,"n":22238,"o":21.89,"t":"2026-04-21T04:00:00Z","v":1949136,"vw":21.642063},{"c":21.21,"h":21.87,"l":21.115,"n":20680,"o":21.79,"t":"2026-04-22T04:00:00Z","v":1838414,"vw":21.303656},{"c":21.41,"h":21.57,"l":21.205,"n":20173,"o":21.31,"t":"2026-04-23T04:00:00Z","v":1353243,"vw":21.398496},{"c":21.2,"h":21.6,"l":21.04,"n":27174,"o":21.32,"t":"2026-04-24T04:00:00Z","v":2372994,"vw":21.275648},{"c":21.6,"h":21.715,"l":21.005,"n":30313,"o":21.12,"t":"2026-04-27T04:00:00Z","v":3578375,"vw":21.465626},{"c":21.74,"h":21.84,"l":21.47,"n":36203,"o":21.81,"t":"2026-04-28T04:00:00Z","v":4154763,"vw":21.652674},{"c":21.82,"h":21.88,"l":21.36,"n":25130,"o":21.58,"t":"2026-04-29T04:00:00Z","v":2409339,"vw":21.715751},{"c":21.73,"h":21.94,"l":21.52,"n":27562,"o":21.76,"t":"2026-04-30T04:00:00Z","v":2603333,"vw":21.703906},{"c":21.5,"h":21.92,"l":21.42,"n":24457,"o":21.71,"t":"2026-05-01T04:00:00Z","v":2812690,"vw":21.55294},{"c":21.5,"h":21.535,"l":21.21,"n":24854,"o":21.3,"t":"2026-05-04T04:00:00Z","v":1786431,"vw":21.443513},{"c":21.5,"h":21.91,"l":21.46,"n":27393,"o":21.56,"t":"2026-05-05T04:00:00Z","v":2703552,"vw":21.61786},{"c":22.23,"h":22.485,"l":21.74,"n":31553,"o":21.74,"t":"2026-05-06T04:00:00Z","v":4444614,"vw":22.167184},{"c":21.37,"h":22.11,"l":21.305,"n":44425,"o":21.91,"t":"2026-05-07T04:00:00Z","v":5403491,"vw":21.479555},{"c":21.87,"h":21.97,"l":21.465,"n":19249,"o":21.5,"t":"2026-05-08T04:00:00Z","v":1554526,"vw":21.841064},{"c":21.64,"h":21.97,"l":21.63,"n":20816,"o":21.96,"t":"2026-05-11T04:00:00Z","v":2485976,"vw":21.709312},{"c":22.24,"h":22.27,"l":21.25,"n":92816,"o":21.32,"t":"2026-05-12T04:00:00Z","v":8947569,"vw":21.928179},{"c":21.97,"h":22.39,"l":21.86,"n":52799,"o":22.33,"t":"2026-05-13T04:00:00Z","v":8465125,"vw":22.006429},{"c":22.34,"h":22.44,"l":22,"n":39170,"o":22.15,"t":"2026-05-14T04:00:00Z","v":6153745,"vw":22.300833},{"c":21.6,"h":22.185,"l":21.52,"n":39270,"o":22.13,"t":"2026-05-15T04:00:00Z","v":4178556,"vw":21.815867},{"c":21.87,"h":21.955,"l":21.5,"n":25666,"o":21.73,"t":"2026-05-18T04:00:00Z","v":2652597,"vw":21.797575},{"c":21.93,"h":22.115,"l":21.56,"n":40549,"o":21.74,"t":"2026-05-19T04:00:00Z","v":3310667,"vw":21.929187},{"c":22.43,"h":22.435,"l":21.95,"n":27130,"o":22.04,"t":"2026-05-20T04:00:00Z","v":2830975,"vw":22.335431},{"c":22.37,"h":22.545,"l":21.99,"n":18906,"o":22.23,"t":"2026-05-21T04:00:00Z","v":1516149,"vw":22.299478},{"c":22.17,"h":22.49,"l":22.095,"n":21107,"o":22.48,"t":"2026-05-22T04:00:00Z","v":2248987,"vw":22.252381},{"c":22.49,"h":22.7199,"l":22.1452,"n":23748,"o":22.29,"t":"2026-05-26T04:00:00Z","v":1974822,"vw":22.529384},{"c":22.69,"h":22.74,"l":22.375,"n":23350,"o":22.61,"t":"2026-05-27T04:00:00Z","v":2490004,"vw":22.596295},{"c":22.83,"h":22.925,"l":22.29,"n":22564,"o":22.49,"t":"2026-05-28T04:00:00Z","v":1767608,"vw":22.792225},{"c":22.52,"h":22.92,"l":22.46,"n":21080,"o":22.72,"t":"2026-05-29T04:00:00Z","v":1992085,"vw":22.572089},{"c":22.32,"h":22.615,"l":22.18,"n":22946,"o":22.53,"t":"2026-06-01T04:00:00Z","v":2547336,"vw":22.370808},{"c":22.24,"h":22.9,"l":22.23,"n":32909,"o":22.79,"t":"2026-06-02T04:00:00Z","v":4115902,"vw":22.459168},{"c":22.3,"h":22.455,"l":22.13,"n":26867,"o":22.21,"t":"2026-06-03T04:00:00Z","v":2128187,"vw":22.317338},{"c":23.22,"h":23.235,"l":22.59,"n":28074,"o":22.71,"t":"2026-06-04T04:00:00Z","v":3075802,"vw":23.017955},{"c":23.66,"h":23.75,"l":23.245,"n":29777,"o":23.25,"t":"2026-06-05T04:00:00Z","v":2388565,"vw":23.586587},{"c":23.39,"h":23.775,"l":23.32,"n":28068,"o":23.6,"t":"2026-06-08T04:00:00Z","v":1995014,"vw":23.47646},{"c":24.39,"h":24.63,"l":23.39,"n":40682,"o":23.545,"t":"2026-06-09T04:00:00Z","v":3451697,"vw":24.311495},{"c":24.42,"h":25.09,"l":24.335,"n":33791,"o":24.76,"t":"2026-06-10T04:00:00Z","v":3671713,"vw":24.559603},{"c":25.01,"h":25.08,"l":24.555,"n":41763,"o":24.65,"t":"2026-06-11T04:00:00Z","v":4022545,"vw":24.812833},{"c":25.45,"h":25.59,"l":25.19,"n":26853,"o":25.23,"t":"2026-06-12T04:00:00Z","v":2342428,"vw":25.40661},{"c":25.09,"h":25.72,"l":24.98,"n":37404,"o":25.45,"t":"2026-06-15T04:00:00Z","v":4155867,"vw":25.179937},{"c":23.75,"h":24.34,"l":23.605,"n":98390,"o":24.2,"t":"2026-06-16T04:00:00Z","v":11335150,"vw":23.840295},{"c":23,"h":23.99,"l":22.86,"n":62182,"o":23.83,"t":"2026-06-17T04:00:00Z","v":6282318,"vw":23.229685},{"c":23.63,"h":23.745,"l":23.21,"n":43681,"o":23.37,"t":"2026-06-18T04:00:00Z","v":8348313,"vw":23.605762},{"c":24.04,"h":24.12,"l":23.6,"n":33323,"o":23.69,"t":"2026-06-22T04:00:00Z","v":3672879,"vw":23.928382},{"c":24.39,"h":24.42,"l":23.815,"n":25503,"o":23.91,"t":"2026-06-23T04:00:00Z","v":2576457,"vw":24.302728},{"c":25.41,"h":25.67,"l":24.65,"n":35087,"o":24.97,"t":"2026-06-24T04:00:00Z","v":4567498,"vw":25.318257},{"c":25.48,"h":25.8,"l":25.315,"n":43167,"o":25.7,"t":"2026-06-25T04:00:00Z","v":4104852,"vw":25.548722},{"c":25.83,"h":25.965,"l":25.125,"n":55106,"o":25.31,"t":"2026-06-26T04:00:00Z","v":12215848,"vw":25.741511},{"c":25.74,"h":25.94,"l":25.27,"n":41071,"o":25.54,"t":"2026-06-29T04:00:00Z","v":5922785,"vw":25.605874},{"c":25.19,"h":25.66,"l":25.155,"n":26871,"o":25.52,"t":"2026-06-30T04:00:00Z","v":4858776,"vw":25.270768},{"c":25.42,"h":25.645,"l":25.16,"n":29152,"o":25.22,"t":"2026-07-01T04:00:00Z","v":3812635,"vw":25.420776},{"c":25.46,"h":25.89,"l":25.105,"n":22300,"o":25.69,"t":"2026-07-02T04:00:00Z","v":2429091,"vw":25.452804},{"c":25.28,"h":25.51,"l":25.21,"n":19631,"o":25.42,"t":"2026-07-06T04:00:00Z","v":2039240,"vw":25.316618},{"c":25.49,"h":25.785,"l":25.35,"n":23463,"o":25.43,"t":"2026-07-07T04:00:00Z","v":2609550,"vw":25.573188},{"c":24.77,"h":25.28,"l":24.66,"n":22278,"o":25.27,"t":"2026-07-08T04:00:00Z","v":1680140,"vw":24.832265},{"c":24.93,"h":25.07,"l":24.705,"n":17749,"o":24.83,"t":"2026-07-09T04:00:00Z","v":1446806,"vw":24.915387},{"c":24.69,"h":24.98,"l":24.19,"n":23256,"o":24.91,"t":"2026-07-10T04:00:00Z","v":2868973,"vw":24.626927},{"c":24.75,"h":24.8199,"l":24.52,"n":16435,"o":24.52,"t":"2026-07-13T04:00:00Z","v":1542208,"vw":24.713029},{"c":24.89,"h":25.11,"l":24.86,"n":25833,"o":25.09,"t":"2026-07-14T04:00:00Z","v":2936997,"vw":24.951385},{"c":25.17,"h":25.585,"l":25,"n":31581,"o":25.09,"t":"2026-07-15T04:00:00Z","v":2689729,"vw":25.276967},{"c":25.83,"h":25.91,"l":25,"n":18759,"o":25.17,"t":"2026-07-16T04:00:00Z","v":1596800,"vw":25.743054},{"c":25.92,"h":26.225,"l":25.58,"n":19732,"o":25.59,"t":"2026-07-17T04:00:00Z","v":1631317,"vw":25.908575},{"c":25.59,"h":25.96,"l":25.06,"n":23278,"o":25.87,"t":"2026-07-20T04:00:00Z","v":2912413,"vw":25.601517},{"c":25.65,"h":25.88,"l":25.555,"n":21164,"o":25.82,"t":"2026-07-21T04:00:00Z","v":2026911,"vw":25.670193},{"c":25.36,"h":25.815,"l":25.235,"n":24001,"o":25.76,"t":"2026-07-22T04:00:00Z","v":2120990,"vw":25.403184},{"c":25.3,"h":25.49,"l":24.97,"n":23924,"o":24.98,"t":"2026-07-23T04:00:00Z","v":2866523,"vw":25.261232},{"c":25.83,"h":25.895,"l":25.42,"n":19504,"o":25.5,"t":"2026-07-24T04:00:00Z","v":1450273,"vw":25.77004},{"c":26.13,"h":26.4,"l":25.95,"n":22293,"o":26.12,"t":"2026-07-27T04:00:00Z","v":1843684,"vw":26.130981},{"c":26.51,"h":26.675,"l":26.13,"n":27553,"o":26.41,"t":"2026-07-28T04:00:00Z","v":2450619,"vw":26.477555},{"c":26.09,"h":26.66,"l":25.86,"n":25365,"o":26.39,"t":"2026-07-29T04:00:00Z","v":2100729,"vw":26.205753},{"c":25.47,"h":26.16,"l":25.28,"n":25860,"o":26.16,"t":"2026-07-30T04:00:00Z","v":2034620,"vw":25.468153},{"c":25.84,"h":25.85,"l":25.26,"n":29175,"o":25.77,"t":"2026-07-31T04:00:00Z","v":3624595,"vw":25.717862},{"c":25.87,"h":26,"l":25.69,"n":22649,"o":25.85,"t":"2026-08-03T04:00:00Z","v":2068628,"vw":25.857093},{"c":25.62,"h":25.93,"l":25.46,"n":31190,"o":25.61,"t":"2026-08-04T04:00:00Z","v":2850432,"vw":25.604703},{"c":25.39,"h":25.785,"l":25.0205,"n":31840,"o":25.62,"t":"2026-08-05T04:00:00Z","v":2915157,"vw":25.498046},{"c":23.49,"h":25.19,"l":23.46,"n":92236,"o":25.01,"t":"2026-08-06T04:00:00Z","v":13949548,"vw":24.030324},{"c":24.4,"h":24.52,"l":23.53,"n":62420,"o":23.68,"t":"2026-08-07T04:00:00Z","v":15261552,"vw":24.133686},{"c":24.33,"h":24.42,"l":24.08,"n":42400,"o":24.39,"t":"2026-08-10T04:00:00Z","v":5663797,"vw":24.273892},{"c":24.53,"h":24.585,"l":24.1,"n":27246,"o":24.19,"t":"2026-08-11T04:00:00Z","v":4477254,"vw":24.440031},{"c":24.65,"h":24.79,"l":24.35,"n":26734,"o":24.75,"t":"2026-08-12T04:00:00Z","v":3928518,"vw":24.578713},{"c":24.65,"h":24.985,"l":24.63,"n":22933,"o":24.8,"t":"2026-08-13T04:00:00Z","v":3051001,"vw":24.731927},{"c":24.71,"h":24.95,"l":24.5175,"n":21375,"o":24.58,"t":"2026-08-14T04:00:00Z","v":2285755,"vw":24.686601},{"c":24.66,"h":24.7,"l":24.39,"n":17192,"o":24.53,"t":"2026-08-17T04:00:00Z","v":1821461,"vw":24.589226},{"c":24.43,"h":24.78,"l":24.42,"n":21676,"o":24.75,"t":"2026-08-18T04:00:00Z","v":1656263,"vw":24.501993},{"c":24.9,"h":24.93,"l":24.57,"n":18630,"o":24.7,"t":"2026-08-19T04:00:00Z","v":1699217,"vw":24.841849},{"c":24.69,"h":24.77,"l":24.505,"n":20058,"o":24.74,"t":"2026-08-20T04:00:00Z","v":1778434,"vw":24.657279},{"c":24.38,"h":24.79,"l":24.32,"n":22381,"o":24.74,"t":"2026-08-21T04:00:00Z","v":2324581,"vw":24.42903},{"c":24.36,"h":24.73,"l":24.145,"n":24710,"o":24.46,"t":"2026-08-24T04:00:00Z","v":2544499,"vw":24.349995},{"c":24.26,"h":24.5,"l":24.195,"n":22132,"o":24.5,"t":"2026-08-25T04:00:00Z","v":1849964,"vw":24.313435},{"c":24.18,"h":24.405,"l":24.12,"n":20321,"o":24.35,"t":"2026-08-26T04:00:00Z","v":2096503,"vw":24.239568},{"c":23.92,"h":24.625,"l":23.86,"n":18763,"o":24.48,"t":"2026-08-27T04:00:00Z","v":1709764,"vw":24.0691},{"c":23.75,"h":24.31,"l":23.72,"n":19290,"o":24.17,"t":"2026-08-28T04:00:00Z","v":1323226,"vw":23.845161},{"c":23.62,"h":24.74,"l":23.305,"n":26953,"o":24.74,"t":"2026-08-31T04:00:00Z","v":4712141,"vw":23.577706},{"c":23.52,"h":23.82,"l":23.35,"n":24237,"o":23.62,"t":"2026-09-01T04:00:00Z","v":2210344,"vw":23.538367},{"c":23.42,"h":23.71,"l":23.33,"n":23013,"o":23.71,"t":"2026-09-02T04:00:00Z","v":2893123,"vw":23.43622},{"c":23.06,"h":23.62,"l":22.95,"n":20148,"o":23.56,"t":"2026-09-03T04:00:00Z","v":1968259,"vw":23.113553},{"c":23.24,"h":23.615,"l":22.96,"n":22471,"o":23.04,"t":"2026-09-04T04:00:00Z","v":2105645,"vw":23.326317},{"c":23.58,"h":23.73,"l":23.06,"n":45032,"o":23.12,"t":"2026-09-08T04:00:00Z","v":6468423,"vw":23.525045},{"c":23.03,"h":23.515,"l":22.99,"n":42774,"o":23.43,"t":"2026-09-09T04:00:00Z","v":7328125,"vw":23.140426},{"c":22.61,"h":23.125,"l":22.59,"n":40673,"o":22.89,"t":"2026-09-10T04:00:00Z","v":5497215,"vw":22.729157},{"c":22.61,"h":22.95,"l":22.605,"n":20504,"o":22.86,"t":"2026-09-11T04:00:00Z","v":2285149,"vw":22.668608},{"c":22.47,"h":23.1,"l":22.415,"n":23024,"o":22.7,"t":"2026-09-14T04:00:00Z","v":2021092,"vw":22.528332},{"c":22.38,"h":22.56,"l":22.26,"n":22952,"o":22.47,"t":"2026-09-15T04:00:00Z","v":3167281,"vw":22.409989},{"c":22.42,"h":22.675,"l":22,"n":25527,"o":22.44,"t":"2026-09-16T04:00:00Z","v":3464580,"vw":22.404701},{"c":22.55,"h":22.79,"l":22.53,"n":29089,"o":22.63,"t":"2026-09-17T04:00:00Z","v":3770082,"vw":22.614806},{"c":22.63,"h":22.67,"l":22.34,"n":20980,"o":22.39,"t":"2026-09-18T04:00:00Z","v":5712881,"vw":22.593495},{"c":22.58,"h":22.96,"l":22.535,"n":26154,"o":22.96,"t":"2026-09-21T04:00:00Z","v":3536309,"vw":22.640273},{"c":22.8,"h":23.015,"l":22.605,"n":28475,"o":22.77,"t":"2026-09-22T04:00:00Z","v":3551450,"vw":22.866638},{"c":22.67,"h":22.86,"l":22.56,"n":26366,"o":22.59,"t":"2026-09-23T04:00:00Z","v":2503543,"vw":22.701071},{"c":22.64,"h":22.8599,"l":22.48,"n":29101,"o":22.77,"t":"2026-09-24T04:00:00Z","v":3199992,"vw":22.668989},{"c":22.64,"h":22.755,"l":22.485,"n":28276,"o":22.63,"t":"2026-09-25T04:00:00Z","v":2637154,"vw":22.655261},{"c":22.57,"h":22.71,"l":22.38,"n":25255,"o":22.64,"t":"2026-09-28T04:00:00Z","v":3382854,"vw":22.530298},{"c":22.89,"h":22.925,"l":22.4401,"n":32309,"o":22.51,"t":"2026-09-29T04:00:00Z","v":4118387,"vw":22.767547},{"c":22.36,"h":23,"l":22.36,"n":27481,"o":22.93,"t":"2026-09-30T04:00:00Z","v":3201851,"vw":22.472751},{"c":22.54,"h":22.645,"l":22.035,"n":33735,"o":22.33,"t":"2026-10-01T04:00:00Z","v":4138407,"vw":22.392632},{"c":23.05,"h":23.09,"l":22.67,"n":33723,"o":22.88,"t":"2026-10-02T04:00:00Z","v":4101176,"vw":22.958064},{"c":22.87,"h":23.14,"l":22.81,"n":23879,"o":23.06,"t":"2026-10-05T04:00:00Z","v":2968174,"vw":22.935641},{"c":22.95,"h":23.18,"l":22.8,"n":24223,"o":22.91,"t":"2026-10-06T04:00:00Z","v":2974725,"vw":22.949283},{"c":22.19,"h":22.96,"l":22.17,"n":26648,"o":22.96,"t":"2026-10-07T04:00:00Z","v":4017255,"vw":22.290816},{"c":22.2,"h":22.285,"l":21.94,"n":20716,"o":22.12,"t":"2026-10-08T04:00:00Z","v":2776344,"vw":22.170744},{"c":22.25,"h":22.46,"l":22.165,"n":19541,"o":22.37,"t":"2026-10-09T04:00:00Z","v":2742201,"vw":22.26628},{"c":22.53,"h":22.55,"l":22.08,"n":17892,"o":22.28,"t":"2026-10-12T04:00:00Z","v":2578897,"vw":22.486899},{"c":22.53,"h":22.77,"l":22.24,"n":20704,"o":22.54,"t":"2026-10-13T04:00:00Z","v":2684182,"vw":22.510105},{"c":22.18,"h":22.5,"l":22.04,"n":21047,"o":22.44,"t":"2026-10-14T04:00:00Z","v":3158165,"vw":22.190396},{"c":23.09,"h":23.2,"l":22.36,"n":33971,"o":22.415,"t":"2026-10-15T04:00:00Z","v":3975294,"vw":22.925126},{"c":22.96,"h":23.43,"l":22.87,"n":27287,"o":23.21,"t":"2026-10-16T04:00:00Z","v":4793336,"vw":23.045574},{"c":22.53,"h":23.04,"l":22.52,"n":25656,"o":22.92,"t":"2026-10-19T04:00:00Z","v":2565721,"vw":22.639182},{"c":23.24,"h":23.39,"l":22.67,"n":25979,"o":22.75,"t":"2026-10-20T04:00:00Z","v":3329078,"vw":23.203383},{"c":23.23,"h":23.485,"l":23.135,"n":29280,"o":23.31,"t":"2026-10-21T04:00:00Z","v":4029592,"vw":23.264819},{"c":23.95,"h":24.005,"l":23.07,"n":25725,"o":23.22,"t":"2026-10-22T04:00:00Z","v":3544648,"vw":23.797325}],"volatilityBars":[{"c":22.76,"h":22.77,"l":22.66,"n":257,"o":22.77,"t":"2026-09-22T13:30:00Z","v":29236,"vw":22.747247},{"c":22.83,"h":22.86,"l":22.69,"n":602,"o":22.76,"t":"2026-09-22T13:45:00Z","v":59418,"vw":22.790161},{"c":22.76,"h":22.84,"l":22.735,"n":896,"o":22.825,"t":"2026-09-22T14:00:00Z","v":125504,"vw":22.793232},{"c":22.68,"h":22.76,"l":22.65,"n":552,"o":22.76,"t":"2026-09-22T14:15:00Z","v":33556,"vw":22.678733},{"c":22.68,"h":22.76,"l":22.63,"n":741,"o":22.675,"t":"2026-09-22T14:30:00Z","v":62492,"vw":22.684053},{"c":22.63,"h":22.67,"l":22.605,"n":474,"o":22.67,"t":"2026-09-22T14:45:00Z","v":24619,"vw":22.630588},{"c":22.76,"h":22.76,"l":22.63,"n":910,"o":22.63,"t":"2026-09-22T15:00:00Z","v":55747,"vw":22.687748},{"c":22.745,"h":22.785,"l":22.725,"n":877,"o":22.77,"t":"2026-09-22T15:15:00Z","v":49878,"vw":22.759092},{"c":22.775,"h":22.775,"l":22.74,"n":501,"o":22.75,"t":"2026-09-22T15:30:00Z","v":21358,"vw":22.760079},{"c":22.795,"h":22.815,"l":22.74,"n":560,"o":22.775,"t":"2026-09-22T15:45:00Z","v":20984,"vw":22.78213},{"c":22.775,"h":22.82,"l":22.775,"n":510,"o":22.8,"t":"2026-09-22T16:00:00Z","v":20936,"vw":22.803465},{"c":22.76,"h":22.785,"l":22.74,"n":597,"o":22.78,"t":"2026-09-22T16:15:00Z","v":29418,"vw":22.764177},{"c":22.805,"h":22.825,"l":22.745,"n":543,"o":22.76,"t":"2026-09-22T16:30:00Z","v":34063,"vw":22.788833},{"c":22.835,"h":22.835,"l":22.775,"n":693,"o":22.805,"t":"2026-09-22T16:45:00Z","v":43801,"vw":22.81084},{"c":22.795,"h":22.865,"l":22.795,"n":832,"o":22.84,"t":"2026-09-22T17:00:00Z","v":44566,"vw":22.835541},{"c":22.845,"h":22.845,"l":22.795,"n":562,"o":22.795,"t":"2026-09-22T17:15:00Z","v":30383,"vw":22.83305},{"c":22.89,"h":22.895,"l":22.85,"n":681,"o":22.85,"t":"2026-09-22T17:30:00Z","v":39092,"vw":22.876233},{"c":22.97,"h":22.99,"l":22.895,"n":1143,"o":22.895,"t":"2026-09-22T17:45:00Z","v":108102,"vw":22.93921},{"c":22.975,"h":22.985,"l":22.955,"n":1103,"o":22.965,"t":"2026-09-22T18:00:00Z","v":110214,"vw":22.971919},{"c":22.925,"h":22.995,"l":22.925,"n":897,"o":22.975,"t":"2026-09-22T18:15:00Z","v":91274,"vw":22.976246},{"c":22.91,"h":22.945,"l":22.885,"n":857,"o":22.92,"t":"2026-09-22T18:30:00Z","v":60038,"vw":22.919464},{"c":22.915,"h":22.935,"l":22.9,"n":1104,"o":22.915,"t":"2026-09-22T18:45:00Z","v":87828,"vw":22.918046},{"c":22.95,"h":22.955,"l":22.92,"n":1615,"o":22.92,"t":"2026-09-22T19:00:00Z","v":228788,"vw":22.94449},{"c":22.945,"h":22.965,"l":22.92,"n":1198,"o":22.95,"t":"2026-09-22T19:15:00Z","v":83440,"vw":22.946847},{"c":22.96,"h":23,"l":22.92,"n":2240,"o":22.94,"t":"2026-09-22T19:30:00Z","v":216068,"vw":22.970161},{"c":22.8,"h":23.015,"l":22.8,"n":6905,"o":22.96,"t":"2026-09-22T19:45:00Z","v":810241,"vw":22.911864},{"c":22.8,"h":22.8,"l":22.8,"n":23,"o":22.8,"t":"2026-09-22T20:00:00Z","v":816756,"vw":22.8},{"c":23.6194,"h":23.6194,"l":23.6194,"n":1,"o":23.6194,"t":"2026-09-22T21:00:00Z","v":17019,"vw":23.6194},{"c":22.575,"h":22.67,"l":22.56,"n":534,"o":22.59,"t":"2026-09-23T13:30:00Z","v":48519,"vw":22.608226},{"c":22.58,"h":22.62,"l":22.565,"n":709,"o":22.58,"t":"2026-09-23T13:45:00Z","v":50626,"vw":22.585103},{"c":22.735,"h":22.735,"l":22.56,"n":865,"o":22.58,"t":"2026-09-23T14:00:00Z","v":52161,"vw":22.6491},{"c":22.71,"h":22.765,"l":22.68,"n":823,"o":22.73,"t":"2026-09-23T14:15:00Z","v":39883,"vw":22.736893},{"c":22.615,"h":22.715,"l":22.6,"n":595,"o":22.715,"t":"2026-09-23T14:30:00Z","v":26164,"vw":22.652188},{"c":22.66,"h":22.66,"l":22.58,"n":1042,"o":22.61,"t":"2026-09-23T14:45:00Z","v":69867,"vw":22.615586},{"c":22.795,"h":22.81,"l":22.665,"n":1074,"o":22.665,"t":"2026-09-23T15:00:00Z","v":68378,"vw":22.750236},{"c":22.72,"h":22.81,"l":22.715,"n":972,"o":22.79,"t":"2026-09-23T15:15:00Z","v":71758,"vw":22.753465},{"c":22.835,"h":22.835,"l":22.72,"n":891,"o":22.72,"t":"2026-09-23T15:30:00Z","v":63553,"vw":22.775225},{"c":22.84,"h":22.86,"l":22.805,"n":572,"o":22.835,"t":"2026-09-23T15:45:00Z","v":39664,"vw":22.824903},{"c":22.795,"h":22.845,"l":22.795,"n":792,"o":22.84,"t":"2026-09-23T16:00:00Z","v":53909,"vw":22.829491},{"c":22.795,"h":22.795,"l":22.765,"n":733,"o":22.79,"t":"2026-09-23T16:15:00Z","v":57710,"vw":22.779969},{"c":22.815,"h":22.855,"l":22.8,"n":832,"o":22.8,"t":"2026-09-23T16:30:00Z","v":94608,"vw":22.831438},{"c":22.795,"h":22.825,"l":22.785,"n":776,"o":22.815,"t":"2026-09-23T16:45:00Z","v":43647,"vw":22.807418},{"c":22.74,"h":22.805,"l":22.735,"n":941,"o":22.8,"t":"2026-09-23T17:00:00Z","v":62060,"vw":22.765228},{"c":22.735,"h":22.735,"l":22.715,"n":583,"o":22.735,"t":"2026-09-23T17:15:00Z","v":30171,"vw":22.72516},{"c":22.78,"h":22.785,"l":22.725,"n":729,"o":22.735,"t":"2026-09-23T17:30:00Z","v":36719,"vw":22.749962},{"c":22.78,"h":22.795,"l":22.74,"n":623,"o":22.785,"t":"2026-09-23T17:45:00Z","v":31905,"vw":22.767181},{"c":22.805,"h":22.825,"l":22.77,"n":701,"o":22.78,"t":"2026-09-23T18:00:00Z","v":42044,"vw":22.790416},{"c":22.755,"h":22.805,"l":22.75,"n":729,"o":22.805,"t":"2026-09-23T18:15:00Z","v":36429,"vw":22.780642},{"c":22.745,"h":22.755,"l":22.7201,"n":760,"o":22.75,"t":"2026-09-23T18:30:00Z","v":35258,"vw":22.736355},{"c":22.735,"h":22.76,"l":22.725,"n":792,"o":22.745,"t":"2026-09-23T18:45:00Z","v":36400,"vw":22.742352},{"c":22.715,"h":22.74,"l":22.67,"n":908,"o":22.735,"t":"2026-09-23T19:00:00Z","v":38096,"vw":22.703655},{"c":22.695,"h":22.73,"l":22.675,"n":1089,"o":22.715,"t":"2026-09-23T19:15:00Z","v":64095,"vw":22.700713},{"c":22.71,"h":22.725,"l":22.675,"n":1466,"o":22.69,"t":"2026-09-23T19:30:00Z","v":86032,"vw":22.702216},{"c":22.675,"h":22.73,"l":22.58,"n":5684,"o":22.715,"t":"2026-09-23T19:45:00Z","v":552071,"vw":22.659372},{"c":22.67,"h":22.675,"l":22.67,"n":35,"o":22.67,"t":"2026-09-23T20:00:00Z","v":611395,"vw":22.670002},{"c":22.67,"h":22.67,"l":22.67,"n":6,"o":22.67,"t":"2026-09-23T20:15:00Z","v":39705,"vw":22.67},{"c":22.67,"h":22.67,"l":22.67,"n":1,"o":22.67,"t":"2026-09-23T23:15:00Z","v":173,"vw":22.67},{"c":22.8,"h":22.8,"l":22.74,"n":22,"o":22.74,"t":"2026-09-24T09:30:00Z","v":3514,"vw":22.7672},{"c":22.87,"h":22.87,"l":22.82,"n":3,"o":22.83,"t":"2026-09-24T10:30:00Z","v":1432,"vw":22.860056},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-09-24T10:45:00Z","v":100,"vw":22.86},{"c":22.82,"h":22.82,"l":22.82,"n":4,"o":22.82,"t":"2026-09-24T11:45:00Z","v":449,"vw":22.82},{"c":22.8,"h":22.8,"l":22.8,"n":8,"o":22.8,"t":"2026-09-24T12:00:00Z","v":1111,"vw":22.8},{"c":22.85,"h":22.85,"l":22.84,"n":3,"o":22.85,"t":"2026-09-24T12:15:00Z","v":11313,"vw":22.849824},{"c":22.7,"h":22.85,"l":22.7,"n":13,"o":22.82,"t":"2026-09-24T12:30:00Z","v":7699,"vw":22.808344},{"c":22.64,"h":22.75,"l":22.5,"n":51,"o":22.5,"t":"2026-09-24T12:45:00Z","v":6085,"vw":22.609633},{"c":22.54,"h":22.98,"l":22.52,"n":833,"o":22.77,"t":"2026-09-24T13:30:00Z","v":83599,"vw":22.664408},{"c":22.525,"h":22.62,"l":22.525,"n":870,"o":22.53,"t":"2026-09-24T13:45:00Z","v":97348,"vw":22.577842},{"c":22.6,"h":22.6,"l":22.52,"n":1116,"o":22.521,"t":"2026-09-24T14:00:00Z","v":94671,"vw":22.560015},{"c":22.535,"h":22.665,"l":22.535,"n":1742,"o":22.6,"t":"2026-09-24T14:15:00Z","v":332215,"vw":22.618863},{"c":22.52,"h":22.56,"l":22.48,"n":851,"o":22.53,"t":"2026-09-24T14:30:00Z","v":76604,"vw":22.52301},{"c":22.525,"h":22.555,"l":22.485,"n":943,"o":22.52,"t":"2026-09-24T14:45:00Z","v":85029,"vw":22.527698},{"c":22.5,"h":22.54,"l":22.495,"n":635,"o":22.525,"t":"2026-09-24T15:00:00Z","v":46353,"vw":22.519133},{"c":22.585,"h":22.585,"l":22.495,"n":742,"o":22.5,"t":"2026-09-24T15:15:00Z","v":47658,"vw":22.545862},{"c":22.59,"h":22.625,"l":22.58,"n":643,"o":22.58,"t":"2026-09-24T15:30:00Z","v":39915,"vw":22.599447},{"c":22.571,"h":22.595,"l":22.55,"n":643,"o":22.595,"t":"2026-09-24T15:45:00Z","v":37691,"vw":22.57005},{"c":22.595,"h":22.615,"l":22.55,"n":809,"o":22.57,"t":"2026-09-24T16:00:00Z","v":56235,"vw":22.587628},{"c":22.69,"h":22.76,"l":22.59,"n":1816,"o":22.6,"t":"2026-09-24T16:15:00Z","v":141251,"vw":22.670388},{"c":22.771,"h":22.8,"l":22.675,"n":642,"o":22.69,"t":"2026-09-24T16:30:00Z","v":43632,"vw":22.732856},{"c":22.715,"h":22.77,"l":22.71,"n":497,"o":22.77,"t":"2026-09-24T16:45:00Z","v":32665,"vw":22.739127},{"c":22.755,"h":22.76,"l":22.68,"n":994,"o":22.71,"t":"2026-09-24T17:00:00Z","v":114162,"vw":22.716763},{"c":22.795,"h":22.805,"l":22.72,"n":592,"o":22.755,"t":"2026-09-24T17:15:00Z","v":47830,"vw":22.768358},{"c":22.815,"h":22.83,"l":22.795,"n":444,"o":22.795,"t":"2026-09-24T17:30:00Z","v":27625,"vw":22.813854},{"c":22.8301,"h":22.835,"l":22.805,"n":771,"o":22.81,"t":"2026-09-24T17:45:00Z","v":50875,"vw":22.817923},{"c":22.845,"h":22.8599,"l":22.8,"n":848,"o":22.835,"t":"2026-09-24T18:00:00Z","v":52511,"vw":22.83074},{"c":22.805,"h":22.845,"l":22.765,"n":880,"o":22.845,"t":"2026-09-24T18:15:00Z","v":61927,"vw":22.799317},{"c":22.815,"h":22.855,"l":22.76,"n":743,"o":22.805,"t":"2026-09-24T18:30:00Z","v":57287,"vw":22.799729},{"c":22.795,"h":22.825,"l":22.79,"n":640,"o":22.82,"t":"2026-09-24T18:45:00Z","v":34750,"vw":22.810673},{"c":22.725,"h":22.8,"l":22.72,"n":1057,"o":22.795,"t":"2026-09-24T19:00:00Z","v":75282,"vw":22.763728},{"c":22.755,"h":22.755,"l":22.71,"n":1132,"o":22.72,"t":"2026-09-24T19:15:00Z","v":87219,"vw":22.733205},{"c":22.785,"h":22.795,"l":22.71,"n":2123,"o":22.755,"t":"2026-09-24T19:30:00Z","v":186297,"vw":22.762793},{"c":22.64,"h":22.79,"l":22.63,"n":5858,"o":22.785,"t":"2026-09-24T19:45:00Z","v":554738,"vw":22.688462},{"c":22.64,"h":22.65,"l":22.64,"n":50,"o":22.65,"t":"2026-09-24T20:00:00Z","v":568217,"vw":22.640004},{"c":22.67,"h":22.79,"l":22.6,"n":235,"o":22.64,"t":"2026-09-25T12:45:00Z","v":38805,"vw":22.691275},{"c":22.69,"h":22.7,"l":22.69,"n":55,"o":22.7,"t":"2026-09-25T13:00:00Z","v":5840,"vw":22.691431},{"c":22.54,"h":22.73,"l":22.54,"n":147,"o":22.69,"t":"2026-09-25T13:15:00Z","v":24422,"vw":22.633498},{"c":22.55,"h":22.7,"l":22.5,"n":741,"o":22.63,"t":"2026-09-25T13:30:00Z","v":63490,"vw":22.589998},{"c":22.6,"h":22.605,"l":22.55,"n":562,"o":22.56,"t":"2026-09-25T13:45:00Z","v":35703,"vw":22.579666},{"c":22.6,"h":22.61,"l":22.53,"n":784,"o":22.61,"t":"2026-09-25T14:00:00Z","v":44905,"vw":22.574091},{"c":22.685,"h":22.75,"l":22.585,"n":1955,"o":22.6,"t":"2026-09-25T14:15:00Z","v":181240,"vw":22.681895},{"c":22.605,"h":22.705,"l":22.59,"n":801,"o":22.69,"t":"2026-09-25T14:30:00Z","v":70854,"vw":22.664604},{"c":22.6,"h":22.64,"l":22.57,"n":957,"o":22.605,"t":"2026-09-25T14:45:00Z","v":77255,"vw":22.614732},{"c":22.575,"h":22.655,"l":22.57,"n":918,"o":22.6,"t":"2026-09-25T15:00:00Z","v":56329,"vw":22.612074},{"c":22.53,"h":22.58,"l":22.5,"n":754,"o":22.575,"t":"2026-09-25T15:15:00Z","v":39389,"vw":22.55161},{"c":22.52,"h":22.58,"l":22.515,"n":911,"o":22.54,"t":"2026-09-25T15:30:00Z","v":45368,"vw":22.548548},{"c":22.605,"h":22.605,"l":22.485,"n":857,"o":22.53,"t":"2026-09-25T15:45:00Z","v":44596,"vw":22.542532},{"c":22.68,"h":22.695,"l":22.61,"n":907,"o":22.61,"t":"2026-09-25T16:00:00Z","v":48084,"vw":22.654334},{"c":22.655,"h":22.6799,"l":22.6,"n":877,"o":22.67,"t":"2026-09-25T16:15:00Z","v":50388,"vw":22.637017},{"c":22.675,"h":22.695,"l":22.625,"n":656,"o":22.66,"t":"2026-09-25T16:30:00Z","v":42686,"vw":22.660975},{"c":22.685,"h":22.685,"l":22.66,"n":578,"o":22.67,"t":"2026-09-25T16:45:00Z","v":32627,"vw":22.670661},{"c":22.7,"h":22.73,"l":22.685,"n":659,"o":22.685,"t":"2026-09-25T17:00:00Z","v":39600,"vw":22.706417},{"c":22.67,"h":22.69,"l":22.66,"n":542,"o":22.69,"t":"2026-09-25T17:15:00Z","v":28551,"vw":22.677567},{"c":22.675,"h":22.675,"l":22.64,"n":725,"o":22.67,"t":"2026-09-25T17:30:00Z","v":47274,"vw":22.657791},{"c":22.685,"h":22.69,"l":22.665,"n":614,"o":22.67,"t":"2026-09-25T17:45:00Z","v":31441,"vw":22.675883},{"c":22.695,"h":22.7,"l":22.66,"n":633,"o":22.68,"t":"2026-09-25T18:00:00Z","v":32285,"vw":22.682223},{"c":22.695,"h":22.705,"l":22.68,"n":879,"o":22.7,"t":"2026-09-25T18:15:00Z","v":46238,"vw":22.694554},{"c":22.67,"h":22.71,"l":22.67,"n":754,"o":22.695,"t":"2026-09-25T18:30:00Z","v":37101,"vw":22.687239},{"c":22.705,"h":22.705,"l":22.665,"n":909,"o":22.67,"t":"2026-09-25T18:45:00Z","v":47289,"vw":22.689996},{"c":22.695,"h":22.705,"l":22.64,"n":968,"o":22.705,"t":"2026-09-25T19:00:00Z","v":61167,"vw":22.672303},{"c":22.705,"h":22.73,"l":22.68,"n":1017,"o":22.695,"t":"2026-09-25T19:15:00Z","v":70661,"vw":22.706689},{"c":22.715,"h":22.72,"l":22.67,"n":1577,"o":22.705,"t":"2026-09-25T19:30:00Z","v":115382,"vw":22.696567},{"c":22.65,"h":22.755,"l":22.635,"n":6127,"o":22.715,"t":"2026-09-25T19:45:00Z","v":592657,"vw":22.680283},{"c":22.64,"h":22.64,"l":22.64,"n":31,"o":22.64,"t":"2026-09-25T20:00:00Z","v":581933,"vw":22.64},{"c":22.6,"h":22.6,"l":22.6,"n":5,"o":22.6,"t":"2026-09-28T11:30:00Z","v":104,"vw":22.6},{"c":22.54,"h":22.63,"l":22.54,"n":37,"o":22.61,"t":"2026-09-28T13:00:00Z","v":3402,"vw":22.596667},{"c":22.75,"h":22.75,"l":22.55,"n":81,"o":22.57,"t":"2026-09-28T13:15:00Z","v":12670,"vw":22.604641},{"c":22.6,"h":22.71,"l":22.45,"n":644,"o":22.64,"t":"2026-09-28T13:30:00Z","v":70732,"vw":22.590728},{"c":22.61,"h":22.655,"l":22.575,"n":445,"o":22.615,"t":"2026-09-28T13:45:00Z","v":21812,"vw":22.612796},{"c":22.64,"h":22.71,"l":22.55,"n":608,"o":22.59,"t":"2026-09-28T14:00:00Z","v":40926,"vw":22.622569},{"c":22.52,"h":22.64,"l":22.465,"n":537,"o":22.64,"t":"2026-09-28T14:15:00Z","v":37877,"vw":22.541474},{"c":22.53,"h":22.57,"l":22.44,"n":778,"o":22.515,"t":"2026-09-28T14:30:00Z","v":244540,"vw":22.51641},{"c":22.45,"h":22.52,"l":22.43,"n":693,"o":22.52,"t":"2026-09-28T14:45:00Z","v":46826,"vw":22.463439},{"c":22.415,"h":22.45,"l":22.395,"n":866,"o":22.445,"t":"2026-09-28T15:00:00Z","v":78520,"vw":22.419249},{"c":22.4,"h":22.42,"l":22.385,"n":1323,"o":22.41,"t":"2026-09-28T15:15:00Z","v":108905,"vw":22.398923},{"c":22.44,"h":22.47,"l":22.4,"n":929,"o":22.41,"t":"2026-09-28T15:30:00Z","v":326991,"vw":22.420364},{"c":22.39,"h":22.45,"l":22.38,"n":378,"o":22.44,"t":"2026-09-28T15:45:00Z","v":18025,"vw":22.400457},{"c":22.4,"h":22.435,"l":22.38,"n":590,"o":22.395,"t":"2026-09-28T16:00:00Z","v":49148,"vw":22.405819},{"c":22.53,"h":22.57,"l":22.405,"n":1052,"o":22.41,"t":"2026-09-28T16:15:00Z","v":64001,"vw":22.480462},{"c":22.465,"h":22.53,"l":22.45,"n":479,"o":22.53,"t":"2026-09-28T16:30:00Z","v":33571,"vw":22.491388},{"c":22.505,"h":22.505,"l":22.44,"n":453,"o":22.47,"t":"2026-09-28T16:45:00Z","v":32833,"vw":22.463636},{"c":22.55,"h":22.625,"l":22.49,"n":974,"o":22.5,"t":"2026-09-28T17:00:00Z","v":90228,"vw":22.541842},{"c":22.5,"h":22.555,"l":22.47,"n":692,"o":22.545,"t":"2026-09-28T17:15:00Z","v":48345,"vw":22.499526},{"c":22.53,"h":22.53,"l":22.485,"n":590,"o":22.5,"t":"2026-09-28T17:30:00Z","v":32458,"vw":22.496177},{"c":22.605,"h":22.605,"l":22.535,"n":615,"o":22.54,"t":"2026-09-28T17:45:00Z","v":37955,"vw":22.566707},{"c":22.595,"h":22.625,"l":22.57,"n":1006,"o":22.61,"t":"2026-09-28T18:00:00Z","v":69968,"vw":22.606751},{"c":22.6009,"h":22.605,"l":22.56,"n":565,"o":22.59,"t":"2026-09-28T18:15:00Z","v":25225,"vw":22.583709},{"c":22.615,"h":22.625,"l":22.6,"n":981,"o":22.605,"t":"2026-09-28T18:30:00Z","v":172539,"vw":22.618189},{"c":22.58,"h":22.615,"l":22.575,"n":626,"o":22.615,"t":"2026-09-28T18:45:00Z","v":30204,"vw":22.591083},{"c":22.51,"h":22.57,"l":22.49,"n":1122,"o":22.57,"t":"2026-09-28T19:00:00Z","v":67142,"vw":22.525964},{"c":22.585,"h":22.585,"l":22.495,"n":889,"o":22.51,"t":"2026-09-28T19:15:00Z","v":46778,"vw":22.524482},{"c":22.57,"h":22.62,"l":22.555,"n":1381,"o":22.59,"t":"2026-09-28T19:30:00Z","v":89238,"vw":22.587102},{"c":22.57,"h":22.6,"l":22.46,"n":5535,"o":22.565,"t":"2026-09-28T19:45:00Z","v":613327,"vw":22.55026},{"c":22.57,"h":22.57,"l":22.57,"n":42,"o":22.57,"t":"2026-09-28T20:00:00Z","v":782953,"vw":22.57},{"c":22.755,"h":22.76,"l":22.4401,"n":565,"o":22.51,"t":"2026-09-29T13:30:00Z","v":223475,"vw":22.568383},{"c":22.76,"h":22.775,"l":22.69,"n":462,"o":22.77,"t":"2026-09-29T13:45:00Z","v":34179,"vw":22.743866},{"c":22.79,"h":22.795,"l":22.7,"n":871,"o":22.77,"t":"2026-09-29T14:00:00Z","v":71991,"vw":22.743559},{"c":22.785,"h":22.835,"l":22.74,"n":1017,"o":22.795,"t":"2026-09-29T14:15:00Z","v":78393,"vw":22.792722},{"c":22.8,"h":22.8,"l":22.72,"n":646,"o":22.8,"t":"2026-09-29T14:30:00Z","v":40929,"vw":22.754097},{"c":22.795,"h":22.835,"l":22.79,"n":699,"o":22.8,"t":"2026-09-29T14:45:00Z","v":44457,"vw":22.808838},{"c":22.7,"h":22.795,"l":22.7,"n":773,"o":22.795,"t":"2026-09-29T15:00:00Z","v":41592,"vw":22.734881},{"c":22.665,"h":22.71,"l":22.66,"n":738,"o":22.705,"t":"2026-09-29T15:15:00Z","v":53387,"vw":22.691978},{"c":22.565,"h":22.705,"l":22.55,"n":1113,"o":22.665,"t":"2026-09-29T15:30:00Z","v":92616,"vw":22.63188},{"c":22.53,"h":22.64,"l":22.515,"n":1658,"o":22.565,"t":"2026-09-29T15:45:00Z","v":362795,"vw":22.572005},{"c":22.615,"h":22.625,"l":22.52,"n":959,"o":22.54,"t":"2026-09-29T16:00:00Z","v":71207,"vw":22.569559},{"c":22.625,"h":22.67,"l":22.615,"n":850,"o":22.615,"t":"2026-09-29T16:15:00Z","v":48569,"vw":22.640151},{"c":22.595,"h":22.665,"l":22.595,"n":1004,"o":22.625,"t":"2026-09-29T16:30:00Z","v":102192,"vw":22.644944},{"c":22.655,"h":22.655,"l":22.585,"n":736,"o":22.595,"t":"2026-09-29T16:45:00Z","v":59727,"vw":22.620224},{"c":22.645,"h":22.675,"l":22.64,"n":734,"o":22.65,"t":"2026-09-29T17:00:00Z","v":50236,"vw":22.65285},{"c":22.655,"h":22.675,"l":22.64,"n":607,"o":22.645,"t":"2026-09-29T17:15:00Z","v":43510,"vw":22.658411},{"c":22.675,"h":22.69,"l":22.655,"n":736,"o":22.66,"t":"2026-09-29T17:30:00Z","v":58076,"vw":22.669619},{"c":22.625,"h":22.71,"l":22.625,"n":664,"o":22.675,"t":"2026-09-29T17:45:00Z","v":40301,"vw":22.668275},{"c":22.625,"h":22.675,"l":22.6,"n":1327,"o":22.625,"t":"2026-09-29T18:00:00Z","v":114407,"vw":22.639438},{"c":22.685,"h":22.69,"l":22.625,"n":868,"o":22.625,"t":"2026-09-29T18:15:00Z","v":60302,"vw":22.661674},{"c":22.725,"h":22.77,"l":22.655,"n":1153,"o":22.69,"t":"2026-09-29T18:30:00Z","v":88190,"vw":22.706327},{"c":22.715,"h":22.74,"l":22.7,"n":789,"o":22.725,"t":"2026-09-29T18:45:00Z","v":47520,"vw":22.717397},{"c":22.76,"h":22.855,"l":22.715,"n":2290,"o":22.72,"t":"2026-09-29T19:00:00Z","v":249896,"vw":22.789625},{"c":22.85,"h":22.925,"l":22.76,"n":2453,"o":22.76,"t":"2026-09-29T19:15:00Z","v":454358,"vw":22.874871},{"c":22.83,"h":22.855,"l":22.79,"n":1823,"o":22.855,"t":"2026-09-29T19:30:00Z","v":296856,"vw":22.83289},{"c":22.91,"h":22.91,"l":22.815,"n":6691,"o":22.83,"t":"2026-09-29T19:45:00Z","v":708658,"vw":22.871142},{"c":22.89,"h":22.89,"l":22.89,"n":31,"o":22.89,"t":"2026-09-29T20:00:00Z","v":580138,"vw":22.89},{"c":22.67,"h":23,"l":22.65,"n":646,"o":22.93,"t":"2026-09-30T13:30:00Z","v":100094,"vw":22.757856},{"c":22.66,"h":22.74,"l":22.6452,"n":712,"o":22.69,"t":"2026-09-30T13:45:00Z","v":52201,"vw":22.675691},{"c":22.665,"h":22.7,"l":22.6,"n":785,"o":22.65,"t":"2026-09-30T14:00:00Z","v":65567,"vw":22.639944},{"c":22.69,"h":22.76,"l":22.66,"n":1485,"o":22.66,"t":"2026-09-30T14:15:00Z","v":108234,"vw":22.705244},{"c":22.74,"h":22.75,"l":22.67,"n":732,"o":22.68,"t":"2026-09-30T14:30:00Z","v":37340,"vw":22.714357},{"c":22.77,"h":22.815,"l":22.725,"n":1004,"o":22.735,"t":"2026-09-30T14:45:00Z","v":62645,"vw":22.76579},{"c":22.75,"h":22.76,"l":22.615,"n":1222,"o":22.76,"t":"2026-09-30T15:00:00Z","v":88724,"vw":22.673949},{"c":22.745,"h":22.785,"l":22.7,"n":770,"o":22.75,"t":"2026-09-30T15:15:00Z","v":73927,"vw":22.747211},{"c":22.65,"h":22.755,"l":22.65,"n":803,"o":22.745,"t":"2026-09-30T15:30:00Z","v":57864,"vw":22.729415},{"c":22.595,"h":22.655,"l":22.59,"n":718,"o":22.645,"t":"2026-09-30T15:45:00Z","v":50401,"vw":22.627272},{"c":22.615,"h":22.62,"l":22.5601,"n":617,"o":22.59,"t":"2026-09-30T16:00:00Z","v":45581,"vw":22.599786},{"c":22.565,"h":22.61,"l":22.56,"n":515,"o":22.605,"t":"2026-09-30T16:15:00Z","v":24537,"vw":22.576845},{"c":22.555,"h":22.58,"l":22.535,"n":522,"o":22.56,"t":"2026-09-30T16:30:00Z","v":23451,"vw":22.554858},{"c":22.555,"h":22.56,"l":22.525,"n":552,"o":22.555,"t":"2026-09-30T16:45:00Z","v":27339,"vw":22.545949},{"c":22.48,"h":22.565,"l":22.47,"n":580,"o":22.555,"t":"2026-09-30T17:00:00Z","v":23571,"vw":22.530211},{"c":22.4956,"h":22.4956,"l":22.465,"n":516,"o":22.48,"t":"2026-09-30T17:15:00Z","v":20695,"vw":22.484353},{"c":22.45,"h":22.5,"l":22.45,"n":658,"o":22.5,"t":"2026-09-30T17:30:00Z","v":31370,"vw":22.472645},{"c":22.44,"h":22.471,"l":22.43,"n":615,"o":22.45,"t":"2026-09-30T17:45:00Z","v":30642,"vw":22.447448},{"c":22.425,"h":22.485,"l":22.415,"n":779,"o":22.44,"t":"2026-09-30T18:00:00Z","v":40644,"vw":22.459637},{"c":22.425,"h":22.435,"l":22.395,"n":858,"o":22.425,"t":"2026-09-30T18:15:00Z","v":50605,"vw":22.415516},{"c":22.425,"h":22.455,"l":22.405,"n":934,"o":22.425,"t":"2026-09-30T18:30:00Z","v":55873,"vw":22.427435},{"c":22.445,"h":22.46,"l":22.4,"n":876,"o":22.42,"t":"2026-09-30T18:45:00Z","v":51536,"vw":22.425332},{"c":22.49,"h":22.51,"l":22.425,"n":1657,"o":22.445,"t":"2026-09-30T19:00:00Z","v":147594,"vw":22.479514},{"c":22.485,"h":22.5,"l":22.455,"n":1140,"o":22.495,"t":"2026-09-30T19:15:00Z","v":78343,"vw":22.475506},{"c":22.47,"h":22.5,"l":22.445,"n":1798,"o":22.48,"t":"2026-09-30T19:30:00Z","v":127826,"vw":22.471784},{"c":22.38,"h":22.47,"l":22.37,"n":5471,"o":22.47,"t":"2026-09-30T19:45:00Z","v":547230,"vw":22.416685},{"c":22.36,"h":22.375,"l":22.36,"n":34,"o":22.375,"t":"2026-09-30T20:00:00Z","v":1053860,"vw":22.360003},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-10-01T10:30:00Z","v":112,"vw":22.28},{"c":22.38,"h":22.44,"l":22.35,"n":69,"o":22.35,"t":"2026-10-01T12:45:00Z","v":9586,"vw":22.400025},{"c":22.38,"h":22.38,"l":22.38,"n":3,"o":22.38,"t":"2026-10-01T13:00:00Z","v":286,"vw":22.38},{"c":22.38,"h":22.39,"l":22.33,"n":17,"o":22.39,"t":"2026-10-01T13:15:00Z","v":1430,"vw":22.378272},{"c":22.14,"h":22.38,"l":22.05,"n":793,"o":22.38,"t":"2026-10-01T13:30:00Z","v":124335,"vw":22.157602},{"c":22.045,"h":22.14,"l":22.035,"n":642,"o":22.14,"t":"2026-10-01T13:45:00Z","v":447586,"vw":22.110122},{"c":22.145,"h":22.2,"l":22.05,"n":1412,"o":22.05,"t":"2026-10-01T14:00:00Z","v":107139,"vw":22.137064},{"c":22.125,"h":22.235,"l":22.125,"n":942,"o":22.155,"t":"2026-10-01T14:15:00Z","v":72897,"vw":22.188131},{"c":22.175,"h":22.175,"l":22.045,"n":1464,"o":22.13,"t":"2026-10-01T14:30:00Z","v":110201,"vw":22.129339},{"c":22.18,"h":22.2,"l":22.135,"n":955,"o":22.175,"t":"2026-10-01T14:45:00Z","v":61788,"vw":22.167286},{"c":22.185,"h":22.205,"l":22.07,"n":1200,"o":22.18,"t":"2026-10-01T15:00:00Z","v":75688,"vw":22.1393},{"c":22.205,"h":22.25,"l":22.175,"n":980,"o":22.18,"t":"2026-10-01T15:15:00Z","v":57582,"vw":22.210625},{"c":22.24,"h":22.28,"l":22.175,"n":1000,"o":22.2,"t":"2026-10-01T15:30:00Z","v":58788,"vw":22.22472},{"c":22.275,"h":22.315,"l":22.24,"n":1042,"o":22.24,"t":"2026-10-01T15:45:00Z","v":66531,"vw":22.264803},{"c":22.24,"h":22.275,"l":22.235,"n":761,"o":22.27,"t":"2026-10-01T16:00:00Z","v":48113,"vw":22.256572},{"c":22.29,"h":22.32,"l":22.235,"n":939,"o":22.245,"t":"2026-10-01T16:15:00Z","v":60188,"vw":22.284059},{"c":22.33,"h":22.335,"l":22.28,"n":815,"o":22.29,"t":"2026-10-01T16:30:00Z","v":52210,"vw":22.313708},{"c":22.265,"h":22.33,"l":22.245,"n":887,"o":22.33,"t":"2026-10-01T16:45:00Z","v":51560,"vw":22.29999},{"c":22.425,"h":22.425,"l":22.255,"n":932,"o":22.265,"t":"2026-10-01T17:00:00Z","v":104533,"vw":22.355855},{"c":22.42,"h":22.455,"l":22.37,"n":1432,"o":22.43,"t":"2026-10-01T17:15:00Z","v":207490,"vw":22.415512},{"c":22.43,"h":22.48,"l":22.42,"n":1202,"o":22.42,"t":"2026-10-01T17:30:00Z","v":112559,"vw":22.453105},{"c":22.465,"h":22.485,"l":22.425,"n":1147,"o":22.43,"t":"2026-10-01T17:45:00Z","v":134689,"vw":22.468368},{"c":22.46,"h":22.465,"l":22.42,"n":1027,"o":22.465,"t":"2026-10-01T18:00:00Z","v":79635,"vw":22.446362},{"c":22.485,"h":22.485,"l":22.405,"n":1191,"o":22.465,"t":"2026-10-01T18:15:00Z","v":95889,"vw":22.451654},{"c":22.445,"h":22.515,"l":22.42,"n":1191,"o":22.49,"t":"2026-10-01T18:30:00Z","v":109366,"vw":22.473722},{"c":22.405,"h":22.45,"l":22.39,"n":1044,"o":22.445,"t":"2026-10-01T18:45:00Z","v":71785,"vw":22.432583},{"c":22.41,"h":22.435,"l":22.39,"n":1055,"o":22.405,"t":"2026-10-01T19:00:00Z","v":75923,"vw":22.415034},{"c":22.465,"h":22.47,"l":22.41,"n":1240,"o":22.415,"t":"2026-10-01T19:15:00Z","v":87729,"vw":22.449389},{"c":22.545,"h":22.545,"l":22.445,"n":1870,"o":22.465,"t":"2026-10-01T19:30:00Z","v":143661,"vw":22.474959},{"c":22.56,"h":22.645,"l":22.54,"n":6401,"o":22.545,"t":"2026-10-01T19:45:00Z","v":730646,"vw":22.57663},{"c":22.54,"h":22.66,"l":22.54,"n":37,"o":22.56,"t":"2026-10-01T20:00:00Z","v":772662,"vw":22.540355},{"c":22.6604,"h":22.6604,"l":22.6604,"n":1,"o":22.6604,"t":"2026-10-01T23:15:00Z","v":200,"vw":22.6604},{"c":22.94,"h":22.97,"l":22.75,"n":1038,"o":22.88,"t":"2026-10-02T13:30:00Z","v":148019,"vw":22.894586},{"c":22.72,"h":22.98,"l":22.7,"n":1286,"o":22.94,"t":"2026-10-02T13:45:00Z","v":138335,"vw":22.828465},{"c":22.8,"h":22.835,"l":22.67,"n":1685,"o":22.72,"t":"2026-10-02T14:00:00Z","v":132221,"vw":22.778693},{"c":22.85,"h":22.855,"l":22.785,"n":825,"o":22.805,"t":"2026-10-02T14:15:00Z","v":42202,"vw":22.816546},{"c":22.865,"h":22.88,"l":22.815,"n":910,"o":22.84,"t":"2026-10-02T14:30:00Z","v":52023,"vw":22.853514},{"c":22.91,"h":22.93,"l":22.84,"n":1143,"o":22.865,"t":"2026-10-02T14:45:00Z","v":71178,"vw":22.889777},{"c":22.89,"h":22.94,"l":22.845,"n":1382,"o":22.91,"t":"2026-10-02T15:00:00Z","v":88999,"vw":22.887652},{"c":22.94,"h":22.98,"l":22.875,"n":1177,"o":22.915,"t":"2026-10-02T15:15:00Z","v":76259,"vw":22.9311},{"c":22.955,"h":22.97,"l":22.915,"n":1178,"o":22.94,"t":"2026-10-02T15:30:00Z","v":72983,"vw":22.941231},{"c":22.835,"h":22.965,"l":22.83,"n":1506,"o":22.955,"t":"2026-10-02T15:45:00Z","v":106390,"vw":22.910805},{"c":22.87,"h":22.88,"l":22.825,"n":1087,"o":22.835,"t":"2026-10-02T16:00:00Z","v":55640,"vw":22.841902},{"c":22.835,"h":22.88,"l":22.83,"n":989,"o":22.87,"t":"2026-10-02T16:15:00Z","v":61431,"vw":22.858334},{"c":22.915,"h":22.92,"l":22.835,"n":711,"o":22.835,"t":"2026-10-02T16:30:00Z","v":584665,"vw":22.87453},{"c":22.925,"h":22.93,"l":22.89,"n":634,"o":22.915,"t":"2026-10-02T16:45:00Z","v":116841,"vw":22.908357},{"c":22.855,"h":22.95,"l":22.84,"n":781,"o":22.925,"t":"2026-10-02T17:00:00Z","v":51484,"vw":22.908628},{"c":22.775,"h":22.86,"l":22.77,"n":827,"o":22.855,"t":"2026-10-02T17:15:00Z","v":51777,"vw":22.813882},{"c":22.825,"h":22.825,"l":22.77,"n":832,"o":22.78,"t":"2026-10-02T17:30:00Z","v":52869,"vw":22.792814},{"c":22.85,"h":22.88,"l":22.805,"n":1277,"o":22.83,"t":"2026-10-02T17:45:00Z","v":99345,"vw":22.847922},{"c":22.915,"h":22.915,"l":22.855,"n":1331,"o":22.855,"t":"2026-10-02T18:00:00Z","v":105502,"vw":22.879415},{"c":22.92,"h":22.925,"l":22.895,"n":1083,"o":22.915,"t":"2026-10-02T18:15:00Z","v":78412,"vw":22.912592},{"c":22.995,"h":23,"l":22.91,"n":1257,"o":22.915,"t":"2026-10-02T18:30:00Z","v":113124,"vw":22.947971},{"c":23.06,"h":23.08,"l":22.985,"n":1308,"o":22.99,"t":"2026-10-02T18:45:00Z","v":171042,"vw":23.039833},{"c":23.03,"h":23.065,"l":23.01,"n":1206,"o":23.055,"t":"2026-10-02T19:00:00Z","v":101832,"vw":23.041259},{"c":22.995,"h":23.075,"l":22.985,"n":1314,"o":23.04,"t":"2026-10-02T19:15:00Z","v":108205,"vw":23.033038},{"c":23,"h":23.025,"l":22.96,"n":1668,"o":22.99,"t":"2026-10-02T19:30:00Z","v":153367,"vw":22.995442},{"c":23.055,"h":23.09,"l":22.98,"n":5169,"o":22.995,"t":"2026-10-02T19:45:00Z","v":726206,"vw":23.0242},{"c":23.05,"h":23.05,"l":23.05,"n":40,"o":23.05,"t":"2026-10-02T20:00:00Z","v":539619,"vw":23.05},{"c":22.84,"h":23.14,"l":22.84,"n":487,"o":23.06,"t":"2026-10-05T13:30:00Z","v":68787,"vw":23.044866},{"c":22.84,"h":22.93,"l":22.83,"n":743,"o":22.87,"t":"2026-10-05T13:45:00Z","v":89643,"vw":22.857025},{"c":22.945,"h":22.955,"l":22.81,"n":636,"o":22.83,"t":"2026-10-05T14:00:00Z","v":54068,"vw":22.872898},{"c":23.025,"h":23.05,"l":22.945,"n":669,"o":22.945,"t":"2026-10-05T14:15:00Z","v":35717,"vw":23.003366},{"c":22.97,"h":23.03,"l":22.93,"n":665,"o":23.03,"t":"2026-10-05T14:30:00Z","v":36743,"vw":22.975535},{"c":22.95,"h":22.97,"l":22.89,"n":549,"o":22.97,"t":"2026-10-05T14:45:00Z","v":25686,"vw":22.934692},{"c":22.93,"h":22.97,"l":22.92,"n":420,"o":22.95,"t":"2026-10-05T15:00:00Z","v":20338,"vw":22.941063},{"c":23,"h":23,"l":22.89,"n":417,"o":22.925,"t":"2026-10-05T15:15:00Z","v":21538,"vw":22.930328},{"c":23.02,"h":23.055,"l":22.98,"n":716,"o":22.995,"t":"2026-10-05T15:30:00Z","v":53452,"vw":23.023235},{"c":23.02,"h":23.035,"l":22.985,"n":625,"o":23.02,"t":"2026-10-05T15:45:00Z","v":37565,"vw":23.016838},{"c":23.04,"h":23.04,"l":23,"n":513,"o":23.025,"t":"2026-10-05T16:00:00Z","v":26473,"vw":23.017131},{"c":23.04,"h":23.045,"l":23,"n":559,"o":23.03,"t":"2026-10-05T16:15:00Z","v":26744,"vw":23.021531},{"c":23.035,"h":23.045,"l":23.005,"n":443,"o":23.04,"t":"2026-10-05T16:30:00Z","v":24602,"vw":23.024942},{"c":23.02,"h":23.03,"l":23.005,"n":448,"o":23.03,"t":"2026-10-05T16:45:00Z","v":21609,"vw":23.020275},{"c":23.015,"h":23.025,"l":22.99,"n":405,"o":23.025,"t":"2026-10-05T17:00:00Z","v":18942,"vw":23.008837},{"c":22.985,"h":23.025,"l":22.98,"n":442,"o":23.02,"t":"2026-10-05T17:15:00Z","v":19184,"vw":23.007044},{"c":23.01,"h":23.01,"l":22.955,"n":561,"o":22.98,"t":"2026-10-05T17:30:00Z","v":29266,"vw":22.977426},{"c":23.025,"h":23.035,"l":23,"n":333,"o":23.01,"t":"2026-10-05T17:45:00Z","v":17193,"vw":23.021094},{"c":23.075,"h":23.08,"l":23.03,"n":805,"o":23.03,"t":"2026-10-05T18:00:00Z","v":50430,"vw":23.059048},{"c":23.13,"h":23.135,"l":23.06,"n":1110,"o":23.07,"t":"2026-10-05T18:15:00Z","v":85930,"vw":23.111601},{"c":23.105,"h":23.125,"l":23.09,"n":680,"o":23.12,"t":"2026-10-05T18:30:00Z","v":38625,"vw":23.109817},{"c":23.065,"h":23.105,"l":23.025,"n":983,"o":23.1,"t":"2026-10-05T18:45:00Z","v":74082,"vw":23.050198},{"c":23.11,"h":23.12,"l":23.045,"n":982,"o":23.065,"t":"2026-10-05T19:00:00Z","v":67763,"vw":23.07805},{"c":23.09,"h":23.115,"l":23.04,"n":1424,"o":23.11,"t":"2026-10-05T19:15:00Z","v":85585,"vw":23.076287},{"c":23.08,"h":23.125,"l":23.03,"n":2202,"o":23.08,"t":"2026-10-05T19:30:00Z","v":187117,"vw":23.083179},{"c":22.9,"h":23.08,"l":22.86,"n":5751,"o":23.08,"t":"2026-10-05T19:45:00Z","v":556521,"vw":22.922525},{"c":22.87,"h":22.9,"l":22.87,"n":52,"o":22.9,"t":"2026-10-05T20:00:00Z","v":1164642,"vw":22.870364},{"c":22.79,"h":22.88,"l":22.79,"n":2,"o":22.88,"t":"2026-10-06T08:00:00Z","v":395,"vw":22.840582},{"c":22.96,"h":22.96,"l":22.85,"n":55,"o":22.85,"t":"2026-10-06T13:15:00Z","v":5234,"vw":22.901869},{"c":22.96,"h":22.97,"l":22.8,"n":733,"o":22.91,"t":"2026-10-06T13:30:00Z","v":63629,"vw":22.888365},{"c":22.99,"h":22.995,"l":22.87,"n":753,"o":22.94,"t":"2026-10-06T13:45:00Z","v":61561,"vw":22.90725},{"c":22.94,"h":23.03,"l":22.935,"n":739,"o":22.985,"t":"2026-10-06T14:00:00Z","v":49893,"vw":22.989808},{"c":22.855,"h":22.925,"l":22.835,"n":471,"o":22.925,"t":"2026-10-06T14:15:00Z","v":29964,"vw":22.875372},{"c":22.92,"h":22.98,"l":22.855,"n":559,"o":22.855,"t":"2026-10-06T14:30:00Z","v":33726,"vw":22.931656},{"c":23.05,"h":23.07,"l":22.925,"n":620,"o":22.925,"t":"2026-10-06T14:45:00Z","v":33781,"vw":23.014432},{"c":23.105,"h":23.105,"l":23.035,"n":676,"o":23.05,"t":"2026-10-06T15:00:00Z","v":66411,"vw":23.06759},{"c":23.14,"h":23.18,"l":23.105,"n":653,"o":23.11,"t":"2026-10-06T15:15:00Z","v":52261,"vw":23.128927},{"c":23.125,"h":23.135,"l":23.08,"n":598,"o":23.135,"t":"2026-10-06T15:30:00Z","v":42412,"vw":23.11043},{"c":22.965,"h":23.13,"l":22.965,"n":988,"o":23.125,"t":"2026-10-06T15:45:00Z","v":220567,"vw":23.073303},{"c":22.915,"h":22.98,"l":22.9,"n":483,"o":22.97,"t":"2026-10-06T16:00:00Z","v":21299,"vw":22.938633},{"c":22.905,"h":22.925,"l":22.89,"n":580,"o":22.915,"t":"2026-10-06T16:15:00Z","v":33343,"vw":22.912328},{"c":22.925,"h":22.955,"l":22.905,"n":799,"o":22.91,"t":"2026-10-06T16:30:00Z","v":64145,"vw":22.935749},{"c":22.88,"h":22.925,"l":22.88,"n":650,"o":22.925,"t":"2026-10-06T16:45:00Z","v":52873,"vw":22.916921},{"c":22.915,"h":22.925,"l":22.875,"n":596,"o":22.885,"t":"2026-10-06T17:00:00Z","v":34415,"vw":22.903921},{"c":22.9,"h":22.915,"l":22.885,"n":551,"o":22.915,"t":"2026-10-06T17:15:00Z","v":35807,"vw":22.898024},{"c":22.895,"h":22.905,"l":22.88,"n":712,"o":22.89,"t":"2026-10-06T17:30:00Z","v":44796,"vw":22.896893},{"c":22.895,"h":22.915,"l":22.875,"n":468,"o":22.895,"t":"2026-10-06T17:45:00Z","v":32916,"vw":22.897669},{"c":22.905,"h":22.92,"l":22.88,"n":874,"o":22.9,"t":"2026-10-06T18:00:00Z","v":67730,"vw":22.900317},{"c":22.835,"h":22.905,"l":22.82,"n":575,"o":22.905,"t":"2026-10-06T18:15:00Z","v":36033,"vw":22.857588},{"c":22.835,"h":22.845,"l":22.83,"n":742,"o":22.835,"t":"2026-10-06T18:30:00Z","v":43646,"vw":22.837358},{"c":22.87,"h":22.875,"l":22.825,"n":758,"o":22.835,"t":"2026-10-06T18:45:00Z","v":46447,"vw":22.845569},{"c":22.855,"h":22.875,"l":22.85,"n":682,"o":22.865,"t":"2026-10-06T19:00:00Z","v":48710,"vw":22.867601},{"c":22.905,"h":22.945,"l":22.86,"n":1718,"o":22.86,"t":"2026-10-06T19:15:00Z","v":190513,"vw":22.916683},{"c":22.955,"h":22.975,"l":22.895,"n":1894,"o":22.9,"t":"2026-10-06T19:30:00Z","v":170034,"vw":22.940158},{"c":22.96,"h":23.01,"l":22.905,"n":5049,"o":22.95,"t":"2026-10-06T19:45:00Z","v":631472,"vw":22.963065},{"c":22.95,"h":22.97,"l":22.95,"n":38,"o":22.97,"t":"2026-10-06T20:00:00Z","v":742795,"vw":22.950005},{"c":22.73,"h":22.83,"l":22.72,"n":12,"o":22.83,"t":"2026-10-07T12:30:00Z","v":1303,"vw":22.775384},{"c":22.77,"h":22.83,"l":22.77,"n":18,"o":22.83,"t":"2026-10-07T13:00:00Z","v":1204,"vw":22.8225},{"c":22.74,"h":22.96,"l":22.74,"n":965,"o":22.96,"t":"2026-10-07T13:30:00Z","v":80666,"vw":22.858591},{"c":22.565,"h":22.7503,"l":22.56,"n":567,"o":22.7503,"t":"2026-10-07T13:45:00Z","v":24913,"vw":22.681143},{"c":22.49,"h":22.61,"l":22.475,"n":775,"o":22.57,"t":"2026-10-07T14:00:00Z","v":43987,"vw":22.559131},{"c":22.45,"h":22.51,"l":22.435,"n":810,"o":22.5,"t":"2026-10-07T14:15:00Z","v":65196,"vw":22.462528},{"c":22.45,"h":22.525,"l":22.435,"n":1056,"o":22.455,"t":"2026-10-07T14:30:00Z","v":76532,"vw":22.475049},{"c":22.5,"h":22.51,"l":22.41,"n":1259,"o":22.45,"t":"2026-10-07T14:45:00Z","v":235260,"vw":22.451395},{"c":22.43,"h":22.54,"l":22.425,"n":744,"o":22.495,"t":"2026-10-07T15:00:00Z","v":63297,"vw":22.489203},{"c":22.42,"h":22.425,"l":22.39,"n":561,"o":22.425,"t":"2026-10-07T15:15:00Z","v":38133,"vw":22.407589},{"c":22.375,"h":22.455,"l":22.365,"n":791,"o":22.43,"t":"2026-10-07T15:30:00Z","v":68746,"vw":22.396608},{"c":22.42,"h":22.42,"l":22.34,"n":1405,"o":22.37,"t":"2026-10-07T15:45:00Z","v":122847,"vw":22.369129},{"c":22.375,"h":22.415,"l":22.37,"n":499,"o":22.41,"t":"2026-10-07T16:00:00Z","v":36474,"vw":22.382739},{"c":22.42,"h":22.435,"l":22.365,"n":469,"o":22.37,"t":"2026-10-07T16:15:00Z","v":29962,"vw":22.395785},{"c":22.34,"h":22.415,"l":22.33,"n":435,"o":22.415,"t":"2026-10-07T16:30:00Z","v":25525,"vw":22.375867},{"c":22.385,"h":22.39,"l":22.34,"n":571,"o":22.345,"t":"2026-10-07T16:45:00Z","v":40420,"vw":22.369316},{"c":22.385,"h":22.43,"l":22.37,"n":894,"o":22.385,"t":"2026-10-07T17:00:00Z","v":60449,"vw":22.39567},{"c":22.385,"h":22.42,"l":22.375,"n":872,"o":22.39,"t":"2026-10-07T17:15:00Z","v":107898,"vw":22.393639},{"c":22.375,"h":22.395,"l":22.35,"n":779,"o":22.385,"t":"2026-10-07T17:30:00Z","v":76500,"vw":22.377323},{"c":22.385,"h":22.45,"l":22.38,"n":818,"o":22.38,"t":"2026-10-07T17:45:00Z","v":66687,"vw":22.416113},{"c":22.285,"h":22.39,"l":22.285,"n":685,"o":22.38,"t":"2026-10-07T18:00:00Z","v":55067,"vw":22.348072},{"c":22.345,"h":22.35,"l":22.285,"n":934,"o":22.29,"t":"2026-10-07T18:15:00Z","v":80682,"vw":22.311247},{"c":22.34,"h":22.38,"l":22.325,"n":602,"o":22.34,"t":"2026-10-07T18:30:00Z","v":32890,"vw":22.352172},{"c":22.315,"h":22.34,"l":22.295,"n":702,"o":22.34,"t":"2026-10-07T18:45:00Z","v":40147,"vw":22.312753},{"c":22.28,"h":22.315,"l":22.28,"n":911,"o":22.315,"t":"2026-10-07T19:00:00Z","v":60784,"vw":22.296934},{"c":22.265,"h":22.27,"l":22.225,"n":1391,"o":22.27,"t":"2026-10-07T19:15:00Z","v":118488,"vw":22.246117},{"c":22.255,"h":22.29,"l":22.215,"n":1524,"o":22.265,"t":"2026-10-07T19:30:00Z","v":179855,"vw":22.2484},{"c":22.2,"h":22.31,"l":22.17,"n":5283,"o":22.25,"t":"2026-10-07T19:45:00Z","v":580456,"vw":22.213688},{"c":22.19,"h":22.2,"l":22.19,"n":38,"o":22.2,"t":"2026-10-07T20:00:00Z","v":1597178,"vw":22.190006},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-08T12:15:00Z","v":100,"vw":22},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-08T12:30:00Z","v":109,"vw":22.12},{"c":22.25,"h":22.3,"l":22.16,"n":43,"o":22.3,"t":"2026-10-08T12:45:00Z","v":5586,"vw":22.294723},{"c":22.1,"h":22.1,"l":22,"n":23,"o":22.02,"t":"2026-10-08T13:00:00Z","v":5810,"vw":22.076462},{"c":22.15,"h":22.195,"l":22.06,"n":376,"o":22.12,"t":"2026-10-08T13:30:00Z","v":67601,"vw":22.142259},{"c":22.11,"h":22.175,"l":22.1,"n":277,"o":22.15,"t":"2026-10-08T13:45:00Z","v":17796,"vw":22.145814},{"c":22.06,"h":22.12,"l":21.99,"n":891,"o":22.11,"t":"2026-10-08T14:00:00Z","v":70247,"vw":22.058601},{"c":22.04,"h":22.09,"l":22.025,"n":450,"o":22.05,"t":"2026-10-08T14:15:00Z","v":35644,"vw":22.064605},{"c":22.035,"h":22.09,"l":22.025,"n":418,"o":22.045,"t":"2026-10-08T14:30:00Z","v":24569,"vw":22.053955},{"c":22,"h":22.03,"l":21.995,"n":491,"o":22.03,"t":"2026-10-08T14:45:00Z","v":25438,"vw":22.012797},{"c":21.975,"h":22.01,"l":21.975,"n":456,"o":21.985,"t":"2026-10-08T15:00:00Z","v":29607,"vw":21.996866},{"c":21.99,"h":21.995,"l":21.955,"n":425,"o":21.98,"t":"2026-10-08T15:15:00Z","v":23795,"vw":21.970905},{"c":22.04,"h":22.04,"l":21.94,"n":528,"o":21.985,"t":"2026-10-08T15:30:00Z","v":34306,"vw":21.99256},{"c":22.07,"h":22.07,"l":22.035,"n":434,"o":22.045,"t":"2026-10-08T15:45:00Z","v":36590,"vw":22.044327},{"c":22.04,"h":22.08,"l":22.04,"n":396,"o":22.08,"t":"2026-10-08T16:00:00Z","v":37757,"vw":22.053673},{"c":22.05,"h":22.16,"l":22.045,"n":1018,"o":22.045,"t":"2026-10-08T16:15:00Z","v":95118,"vw":22.083062},{"c":22.05,"h":22.075,"l":22.025,"n":752,"o":22.055,"t":"2026-10-08T16:30:00Z","v":88232,"vw":22.047955},{"c":22.15,"h":22.18,"l":22.06,"n":914,"o":22.06,"t":"2026-10-08T16:45:00Z","v":75088,"vw":22.117629},{"c":22.18,"h":22.1999,"l":22.11,"n":657,"o":22.15,"t":"2026-10-08T17:00:00Z","v":51126,"vw":22.151655},{"c":22.209,"h":22.235,"l":22.15,"n":679,"o":22.185,"t":"2026-10-08T17:15:00Z","v":62460,"vw":22.194167},{"c":22.21,"h":22.225,"l":22.16,"n":914,"o":22.21,"t":"2026-10-08T17:30:00Z","v":77344,"vw":22.1989},{"c":22.245,"h":22.26,"l":22.17,"n":941,"o":22.215,"t":"2026-10-08T17:45:00Z","v":79441,"vw":22.2088},{"c":22.26,"h":22.26,"l":22.21,"n":474,"o":22.245,"t":"2026-10-08T18:00:00Z","v":29144,"vw":22.235706},{"c":22.235,"h":22.285,"l":22.22,"n":443,"o":22.25,"t":"2026-10-08T18:15:00Z","v":34159,"vw":22.245123},{"c":22.2,"h":22.245,"l":22.2,"n":347,"o":22.23,"t":"2026-10-08T18:30:00Z","v":23741,"vw":22.229564},{"c":22.18,"h":22.215,"l":22.18,"n":425,"o":22.2,"t":"2026-10-08T18:45:00Z","v":28528,"vw":22.197967},{"c":22.205,"h":22.25,"l":22.185,"n":834,"o":22.185,"t":"2026-10-08T19:00:00Z","v":76033,"vw":22.213644},{"c":22.195,"h":22.215,"l":22.185,"n":968,"o":22.21,"t":"2026-10-08T19:15:00Z","v":81022,"vw":22.204582},{"c":22.205,"h":22.215,"l":22.15,"n":1311,"o":22.2,"t":"2026-10-08T19:30:00Z","v":104944,"vw":22.186828},{"c":22.2,"h":22.25,"l":22.15,"n":4534,"o":22.21,"t":"2026-10-08T19:45:00Z","v":455626,"vw":22.200707},{"c":22.2,"h":22.2,"l":22.2,"n":26,"o":22.2,"t":"2026-10-08T20:00:00Z","v":993041,"vw":22.2},{"c":22.2,"h":22.35,"l":22.17,"n":76,"o":22.175,"t":"2026-10-09T13:00:00Z","v":4626,"vw":22.250292},{"c":22.37,"h":22.46,"l":22.26,"n":538,"o":22.37,"t":"2026-10-09T13:30:00Z","v":97181,"vw":22.371886},{"c":22.31,"h":22.38,"l":22.31,"n":362,"o":22.38,"t":"2026-10-09T13:45:00Z","v":21190,"vw":22.353074},{"c":22.29,"h":22.32,"l":22.245,"n":714,"o":22.3026,"t":"2026-10-09T14:00:00Z","v":45277,"vw":22.284865},{"c":22.33,"h":22.375,"l":22.29,"n":443,"o":22.296,"t":"2026-10-09T14:15:00Z","v":25861,"vw":22.329992},{"c":22.265,"h":22.32,"l":22.25,"n":440,"o":22.32,"t":"2026-10-09T14:30:00Z","v":22709,"vw":22.279292},{"c":22.25,"h":22.3,"l":22.24,"n":409,"o":22.27,"t":"2026-10-09T14:45:00Z","v":27783,"vw":22.265356},{"c":22.305,"h":22.31,"l":22.245,"n":404,"o":22.245,"t":"2026-10-09T15:00:00Z","v":23058,"vw":22.285733},{"c":22.32,"h":22.32,"l":22.29,"n":349,"o":22.31,"t":"2026-10-09T15:15:00Z","v":13212,"vw":22.307637},{"c":22.275,"h":22.335,"l":22.27,"n":445,"o":22.32,"t":"2026-10-09T15:30:00Z","v":25800,"vw":22.29406},{"c":22.305,"h":22.31,"l":22.265,"n":436,"o":22.28,"t":"2026-10-09T15:45:00Z","v":22351,"vw":22.283098},{"c":22.275,"h":22.315,"l":22.265,"n":397,"o":22.31,"t":"2026-10-09T16:00:00Z","v":21235,"vw":22.281364},{"c":22.29,"h":22.3,"l":22.265,"n":413,"o":22.275,"t":"2026-10-09T16:15:00Z","v":29118,"vw":22.281102},{"c":22.285,"h":22.3,"l":22.25,"n":516,"o":22.29,"t":"2026-10-09T16:30:00Z","v":48430,"vw":22.282261},{"c":22.31,"h":22.31,"l":22.29,"n":447,"o":22.29,"t":"2026-10-09T16:45:00Z","v":20048,"vw":22.299783},{"c":22.32,"h":22.345,"l":22.315,"n":465,"o":22.315,"t":"2026-10-09T17:00:00Z","v":23026,"vw":22.329665},{"c":22.295,"h":22.32,"l":22.285,"n":514,"o":22.315,"t":"2026-10-09T17:15:00Z","v":35303,"vw":22.303257},{"c":22.325,"h":22.33,"l":22.29,"n":527,"o":22.29,"t":"2026-10-09T17:30:00Z","v":35053,"vw":22.317052},{"c":22.315,"h":22.325,"l":22.305,"n":428,"o":22.325,"t":"2026-10-09T17:45:00Z","v":31956,"vw":22.314661},{"c":22.31,"h":22.35,"l":22.31,"n":418,"o":22.32,"t":"2026-10-09T18:00:00Z","v":26979,"vw":22.332794},{"c":22.305,"h":22.31,"l":22.295,"n":471,"o":22.305,"t":"2026-10-09T18:15:00Z","v":38831,"vw":22.302771},{"c":22.27,"h":22.325,"l":22.27,"n":652,"o":22.305,"t":"2026-10-09T18:30:00Z","v":37971,"vw":22.302347},{"c":22.305,"h":22.305,"l":22.24,"n":791,"o":22.27,"t":"2026-10-09T18:45:00Z","v":76861,"vw":22.268121},{"c":22.225,"h":22.31,"l":22.22,"n":807,"o":22.295,"t":"2026-10-09T19:00:00Z","v":68794,"vw":22.274738},{"c":22.25,"h":22.25,"l":22.165,"n":1205,"o":22.225,"t":"2026-10-09T19:15:00Z","v":201902,"vw":22.200496},{"c":22.265,"h":22.285,"l":22.23,"n":1608,"o":22.25,"t":"2026-10-09T19:30:00Z","v":200514,"vw":22.257844},{"c":22.26,"h":22.34,"l":22.26,"n":4774,"o":22.265,"t":"2026-10-09T19:45:00Z","v":514498,"vw":22.287786},{"c":22.25,"h":22.265,"l":22.25,"n":45,"o":22.265,"t":"2026-10-09T20:00:00Z","v":994042,"vw":22.250121},{"c":22.2,"h":22.3,"l":22.2,"n":11,"o":22.3,"t":"2026-10-12T13:00:00Z","v":756,"vw":22.28},{"c":22.35,"h":22.35,"l":22.35,"n":13,"o":22.35,"t":"2026-10-12T13:15:00Z","v":2104,"vw":22.35},{"c":22.17,"h":22.29,"l":22.11,"n":259,"o":22.28,"t":"2026-10-12T13:30:00Z","v":31491,"vw":22.244149},{"c":22.14,"h":22.19,"l":22.08,"n":305,"o":22.17,"t":"2026-10-12T13:45:00Z","v":14665,"vw":22.140773},{"c":22.25,"h":22.275,"l":22.1,"n":449,"o":22.13,"t":"2026-10-12T14:00:00Z","v":25919,"vw":22.167841},{"c":22.26,"h":22.28,"l":22.24,"n":484,"o":22.25,"t":"2026-10-12T14:15:00Z","v":24374,"vw":22.264117},{"c":22.31,"h":22.33,"l":22.26,"n":407,"o":22.27,"t":"2026-10-12T14:30:00Z","v":19869,"vw":22.299062},{"c":22.36,"h":22.365,"l":22.31,"n":341,"o":22.315,"t":"2026-10-12T14:45:00Z","v":14381,"vw":22.337079},{"c":22.33,"h":22.355,"l":22.315,"n":296,"o":22.355,"t":"2026-10-12T15:00:00Z","v":13528,"vw":22.336885},{"c":22.25,"h":22.315,"l":22.24,"n":423,"o":22.315,"t":"2026-10-12T15:15:00Z","v":24790,"vw":22.290417},{"c":22.31,"h":22.32,"l":22.25,"n":301,"o":22.25,"t":"2026-10-12T15:30:00Z","v":13049,"vw":22.294762},{"c":22.31,"h":22.32,"l":22.295,"n":390,"o":22.31,"t":"2026-10-12T15:45:00Z","v":17791,"vw":22.306141},{"c":22.32,"h":22.335,"l":22.3,"n":308,"o":22.3,"t":"2026-10-12T16:00:00Z","v":14918,"vw":22.320506},{"c":22.41,"h":22.415,"l":22.32,"n":756,"o":22.32,"t":"2026-10-12T16:15:00Z","v":66635,"vw":22.385511},{"c":22.45,"h":22.45,"l":22.395,"n":441,"o":22.405,"t":"2026-10-12T16:30:00Z","v":42869,"vw":22.427619},{"c":22.495,"h":22.5,"l":22.435,"n":687,"o":22.445,"t":"2026-10-12T16:45:00Z","v":65147,"vw":22.46721},{"c":22.495,"h":22.495,"l":22.47,"n":368,"o":22.495,"t":"2026-10-12T17:00:00Z","v":23418,"vw":22.485087},{"c":22.515,"h":22.54,"l":22.485,"n":717,"o":22.495,"t":"2026-10-12T17:15:00Z","v":50884,"vw":22.510032},{"c":22.505,"h":22.515,"l":22.48,"n":457,"o":22.515,"t":"2026-10-12T17:30:00Z","v":22893,"vw":22.499907},{"c":22.5,"h":22.52,"l":22.485,"n":736,"o":22.505,"t":"2026-10-12T17:45:00Z","v":60904,"vw":22.503286},{"c":22.485,"h":22.5,"l":22.48,"n":460,"o":22.5,"t":"2026-10-12T18:00:00Z","v":21103,"vw":22.487804},{"c":22.455,"h":22.485,"l":22.4399,"n":885,"o":22.485,"t":"2026-10-12T18:15:00Z","v":49373,"vw":22.456433},{"c":22.495,"h":22.5,"l":22.46,"n":403,"o":22.46,"t":"2026-10-12T18:30:00Z","v":24013,"vw":22.480671},{"c":22.515,"h":22.55,"l":22.495,"n":962,"o":22.495,"t":"2026-10-12T18:45:00Z","v":65699,"vw":22.520916},{"c":22.54,"h":22.55,"l":22.51,"n":938,"o":22.515,"t":"2026-10-12T19:00:00Z","v":63307,"vw":22.536308},{"c":22.485,"h":22.545,"l":22.47,"n":929,"o":22.545,"t":"2026-10-12T19:15:00Z","v":64630,"vw":22.497293},{"c":22.44,"h":22.5,"l":22.44,"n":1276,"o":22.49,"t":"2026-10-12T19:30:00Z","v":90156,"vw":22.473744},{"c":22.54,"h":22.55,"l":22.44,"n":3567,"o":22.45,"t":"2026-10-12T19:45:00Z","v":336423,"vw":22.510911},{"c":22.53,"h":22.53,"l":22.53,"n":38,"o":22.53,"t":"2026-10-12T20:00:00Z","v":859947,"vw":22.53},{"c":22.56,"h":22.56,"l":22.56,"n":2,"o":22.56,"t":"2026-10-12T21:00:00Z","v":157,"vw":22.56},{"c":22.6,"h":22.6,"l":22.5,"n":10,"o":22.5,"t":"2026-10-13T13:00:00Z","v":775,"vw":22.533333},{"c":22.45,"h":22.7,"l":22.45,"n":69,"o":22.6,"t":"2026-10-13T13:15:00Z","v":10018,"vw":22.555102},{"c":22.54,"h":22.77,"l":22.51,"n":556,"o":22.54,"t":"2026-10-13T13:30:00Z","v":40395,"vw":22.651724},{"c":22.36,"h":22.54,"l":22.36,"n":429,"o":22.54,"t":"2026-10-13T13:45:00Z","v":19090,"vw":22.419857},{"c":22.39,"h":22.4,"l":22.24,"n":648,"o":22.355,"t":"2026-10-13T14:00:00Z","v":41796,"vw":22.312253},{"c":22.41,"h":22.42,"l":22.35,"n":515,"o":22.38,"t":"2026-10-13T14:15:00Z","v":32057,"vw":22.384686},{"c":22.435,"h":22.455,"l":22.405,"n":504,"o":22.43,"t":"2026-10-13T14:30:00Z","v":27975,"vw":22.423952},{"c":22.395,"h":22.47,"l":22.38,"n":550,"o":22.44,"t":"2026-10-13T14:45:00Z","v":36949,"vw":22.437947},{"c":22.43,"h":22.44,"l":22.36,"n":444,"o":22.395,"t":"2026-10-13T15:00:00Z","v":26917,"vw":22.384953},{"c":22.325,"h":22.41,"l":22.32,"n":415,"o":22.395,"t":"2026-10-13T15:15:00Z","v":21218,"vw":22.365277},{"c":22.38,"h":22.39,"l":22.31,"n":410,"o":22.325,"t":"2026-10-13T15:30:00Z","v":22208,"vw":22.351178},{"c":22.355,"h":22.4,"l":22.345,"n":471,"o":22.39,"t":"2026-10-13T15:45:00Z","v":25374,"vw":22.365353},{"c":22.37,"h":22.375,"l":22.315,"n":699,"o":22.36,"t":"2026-10-13T16:00:00Z","v":45101,"vw":22.352461},{"c":22.36,"h":22.42,"l":22.355,"n":662,"o":22.365,"t":"2026-10-13T16:15:00Z","v":157969,"vw":22.390919},{"c":22.38,"h":22.4,"l":22.36,"n":642,"o":22.37,"t":"2026-10-13T16:30:00Z","v":51152,"vw":22.386969},{"c":22.46,"h":22.475,"l":22.375,"n":871,"o":22.385,"t":"2026-10-13T16:45:00Z","v":77518,"vw":22.43641},{"c":22.515,"h":22.52,"l":22.445,"n":625,"o":22.46,"t":"2026-10-13T17:00:00Z","v":53469,"vw":22.491521},{"c":22.545,"h":22.56,"l":22.51,"n":387,"o":22.52,"t":"2026-10-13T17:15:00Z","v":21595,"vw":22.538749},{"c":22.58,"h":22.59,"l":22.54,"n":775,"o":22.545,"t":"2026-10-13T17:30:00Z","v":193479,"vw":22.572502},{"c":22.525,"h":22.595,"l":22.51,"n":441,"o":22.585,"t":"2026-10-13T17:45:00Z","v":26953,"vw":22.547851},{"c":22.545,"h":22.585,"l":22.515,"n":779,"o":22.52,"t":"2026-10-13T18:00:00Z","v":60670,"vw":22.552874},{"c":22.595,"h":22.595,"l":22.545,"n":558,"o":22.545,"t":"2026-10-13T18:15:00Z","v":33635,"vw":22.573909},{"c":22.58,"h":22.615,"l":22.58,"n":522,"o":22.595,"t":"2026-10-13T18:30:00Z","v":34863,"vw":22.595092},{"c":22.57,"h":22.575,"l":22.53,"n":679,"o":22.57,"t":"2026-10-13T18:45:00Z","v":34264,"vw":22.554231},{"c":22.555,"h":22.575,"l":22.535,"n":685,"o":22.575,"t":"2026-10-13T19:00:00Z","v":39833,"vw":22.557573},{"c":22.545,"h":22.565,"l":22.525,"n":1137,"o":22.55,"t":"2026-10-13T19:15:00Z","v":93183,"vw":22.540899},{"c":22.5,"h":22.545,"l":22.495,"n":1513,"o":22.545,"t":"2026-10-13T19:30:00Z","v":164638,"vw":22.524014},{"c":22.53,"h":22.595,"l":22.48,"n":4270,"o":22.495,"t":"2026-10-13T19:45:00Z","v":428545,"vw":22.54822},{"c":22.53,"h":22.53,"l":22.53,"n":47,"o":22.53,"t":"2026-10-13T20:00:00Z","v":802256,"vw":22.53},{"c":22.3368,"h":22.3368,"l":22.3368,"n":1,"o":22.3368,"t":"2026-10-13T21:00:00Z","v":125,"vw":22.3368},{"c":22.49,"h":22.49,"l":22.49,"n":2,"o":22.49,"t":"2026-10-14T12:30:00Z","v":200,"vw":22.49},{"c":22.35,"h":22.4,"l":22.35,"n":30,"o":22.4,"t":"2026-10-14T13:00:00Z","v":2763,"vw":22.390566},{"c":22.35,"h":22.35,"l":22.22,"n":37,"o":22.22,"t":"2026-10-14T13:15:00Z","v":5470,"vw":22.269684},{"c":22.37,"h":22.5,"l":22.3,"n":403,"o":22.44,"t":"2026-10-14T13:30:00Z","v":43292,"vw":22.421707},{"c":22.39,"h":22.43,"l":22.27,"n":663,"o":22.36,"t":"2026-10-14T13:45:00Z","v":52916,"vw":22.371085},{"c":22.32,"h":22.42,"l":22.3,"n":646,"o":22.405,"t":"2026-10-14T14:00:00Z","v":51429,"vw":22.353317},{"c":22.285,"h":22.33,"l":22.28,"n":716,"o":22.325,"t":"2026-10-14T14:15:00Z","v":51409,"vw":22.304474},{"c":22.265,"h":22.305,"l":22.2,"n":888,"o":22.29,"t":"2026-10-14T14:30:00Z","v":58296,"vw":22.243286},{"c":22.205,"h":22.26,"l":22.18,"n":763,"o":22.255,"t":"2026-10-14T14:45:00Z","v":42886,"vw":22.206865},{"c":22.2,"h":22.215,"l":22.155,"n":781,"o":22.2,"t":"2026-10-14T15:00:00Z","v":46281,"vw":22.190931},{"c":22.17,"h":22.245,"l":22.16,"n":818,"o":22.2,"t":"2026-10-14T15:15:00Z","v":58484,"vw":22.213056},{"c":22.16,"h":22.18,"l":22.14,"n":577,"o":22.18,"t":"2026-10-14T15:30:00Z","v":142423,"vw":22.151039},{"c":22.11,"h":22.16,"l":22.105,"n":622,"o":22.155,"t":"2026-10-14T15:45:00Z","v":57393,"vw":22.135118},{"c":22.145,"h":22.145,"l":22.065,"n":492,"o":22.12,"t":"2026-10-14T16:00:00Z","v":26383,"vw":22.107472},{"c":22.19,"h":22.23,"l":22.12,"n":629,"o":22.15,"t":"2026-10-14T16:15:00Z","v":33197,"vw":22.173601},{"c":22.17,"h":22.21,"l":22.15,"n":490,"o":22.19,"t":"2026-10-14T16:30:00Z","v":20637,"vw":22.187853},{"c":22.12,"h":22.18,"l":22.11,"n":454,"o":22.17,"t":"2026-10-14T16:45:00Z","v":21953,"vw":22.137351},{"c":22.165,"h":22.17,"l":22.115,"n":377,"o":22.13,"t":"2026-10-14T17:00:00Z","v":22375,"vw":22.132726},{"c":22.2,"h":22.2,"l":22.15,"n":565,"o":22.17,"t":"2026-10-14T17:15:00Z","v":28905,"vw":22.1759},{"c":22.215,"h":22.23,"l":22.17,"n":755,"o":22.205,"t":"2026-10-14T17:30:00Z","v":35944,"vw":22.202276},{"c":22.2,"h":22.23,"l":22.1603,"n":585,"o":22.22,"t":"2026-10-14T17:45:00Z","v":28544,"vw":22.18708},{"c":22.22,"h":22.23,"l":22.19,"n":752,"o":22.2,"t":"2026-10-14T18:00:00Z","v":48796,"vw":22.214671},{"c":22.19,"h":22.22,"l":22.18,"n":523,"o":22.22,"t":"2026-10-14T18:15:00Z","v":26268,"vw":22.199967},{"c":22.18,"h":22.205,"l":22.17,"n":748,"o":22.195,"t":"2026-10-14T18:30:00Z","v":69429,"vw":22.187067},{"c":22.18,"h":22.205,"l":22.16,"n":621,"o":22.185,"t":"2026-10-14T18:45:00Z","v":41351,"vw":22.189262},{"c":22.155,"h":22.195,"l":22.145,"n":713,"o":22.17,"t":"2026-10-14T19:00:00Z","v":41923,"vw":22.16939},{"c":22.155,"h":22.2,"l":22.14,"n":822,"o":22.15,"t":"2026-10-14T19:15:00Z","v":44603,"vw":22.167435},{"c":22.08,"h":22.18,"l":22.04,"n":1311,"o":22.16,"t":"2026-10-14T19:30:00Z","v":84410,"vw":22.099068},{"c":22.19,"h":22.23,"l":22.065,"n":4004,"o":22.075,"t":"2026-10-14T19:45:00Z","v":465808,"vw":22.179797},{"c":22.18,"h":22.18,"l":22.18,"n":27,"o":22.18,"t":"2026-10-14T20:00:00Z","v":1499344,"vw":22.18},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-15T12:30:00Z","v":200,"vw":22.3},{"c":22.33,"h":22.35,"l":22.25,"n":53,"o":22.35,"t":"2026-10-15T12:45:00Z","v":7756,"vw":22.313849},{"c":22.5,"h":22.5,"l":22.5,"n":3,"o":22.5,"t":"2026-10-15T13:15:00Z","v":300,"vw":22.5},{"c":22.39,"h":22.59,"l":22.36,"n":907,"o":22.415,"t":"2026-10-15T13:30:00Z","v":97542,"vw":22.490297},{"c":22.46,"h":22.5003,"l":22.37,"n":1298,"o":22.4,"t":"2026-10-15T13:45:00Z","v":112940,"vw":22.449639},{"c":22.5,"h":22.53,"l":22.38,"n":1470,"o":22.45,"t":"2026-10-15T14:00:00Z","v":129263,"vw":22.462332},{"c":22.57,"h":22.595,"l":22.5,"n":1046,"o":22.5,"t":"2026-10-15T14:15:00Z","v":79648,"vw":22.557645},{"c":22.665,"h":22.7,"l":22.58,"n":1195,"o":22.58,"t":"2026-10-15T14:30:00Z","v":78589,"vw":22.653837},{"c":22.665,"h":22.69,"l":22.615,"n":1337,"o":22.665,"t":"2026-10-15T14:45:00Z","v":139420,"vw":22.649212},{"c":22.66,"h":22.76,"l":22.66,"n":1333,"o":22.665,"t":"2026-10-15T15:00:00Z","v":94794,"vw":22.714274},{"c":22.685,"h":22.705,"l":22.615,"n":1440,"o":22.66,"t":"2026-10-15T15:15:00Z","v":109742,"vw":22.668176},{"c":22.725,"h":22.725,"l":22.65,"n":796,"o":22.685,"t":"2026-10-15T15:30:00Z","v":40759,"vw":22.691755},{"c":22.755,"h":22.76,"l":22.725,"n":1102,"o":22.73,"t":"2026-10-15T15:45:00Z","v":68479,"vw":22.743901},{"c":22.745,"h":22.8,"l":22.725,"n":998,"o":22.755,"t":"2026-10-15T16:00:00Z","v":60310,"vw":22.758653},{"c":22.805,"h":22.835,"l":22.75,"n":908,"o":22.75,"t":"2026-10-15T16:15:00Z","v":115311,"vw":22.808753},{"c":22.905,"h":22.91,"l":22.805,"n":1412,"o":22.805,"t":"2026-10-15T16:30:00Z","v":127848,"vw":22.870114},{"c":23.1,"h":23.11,"l":22.88,"n":1619,"o":22.905,"t":"2026-10-15T16:45:00Z","v":136671,"vw":22.998953},{"c":23.085,"h":23.12,"l":23.085,"n":766,"o":23.11,"t":"2026-10-15T17:00:00Z","v":44133,"vw":23.106218},{"c":23.075,"h":23.2,"l":23.055,"n":1029,"o":23.09,"t":"2026-10-15T17:15:00Z","v":120916,"vw":23.118366},{"c":23.045,"h":23.09,"l":23.03,"n":849,"o":23.08,"t":"2026-10-15T17:30:00Z","v":60242,"vw":23.059888},{"c":23.025,"h":23.06,"l":23.005,"n":983,"o":23.045,"t":"2026-10-15T17:45:00Z","v":61164,"vw":23.035506},{"c":22.975,"h":23.035,"l":22.975,"n":1014,"o":23.025,"t":"2026-10-15T18:00:00Z","v":95722,"vw":23.00781},{"c":23.035,"h":23.065,"l":22.96,"n":864,"o":22.97,"t":"2026-10-15T18:15:00Z","v":62210,"vw":23.013337},{"c":22.96,"h":23.05,"l":22.96,"n":973,"o":23.035,"t":"2026-10-15T18:30:00Z","v":67068,"vw":22.996624},{"c":22.885,"h":22.965,"l":22.87,"n":861,"o":22.96,"t":"2026-10-15T18:45:00Z","v":48623,"vw":22.919137},{"c":22.91,"h":22.92,"l":22.83,"n":1497,"o":22.88,"t":"2026-10-15T19:00:00Z","v":110425,"vw":22.881583},{"c":22.945,"h":22.99,"l":22.91,"n":1245,"o":22.92,"t":"2026-10-15T19:15:00Z","v":74738,"vw":22.952591},{"c":22.985,"h":23,"l":22.95,"n":1734,"o":22.95,"t":"2026-10-15T19:30:00Z","v":127407,"vw":22.972775},{"c":23.09,"h":23.11,"l":22.9,"n":5108,"o":22.985,"t":"2026-10-15T19:45:00Z","v":612255,"vw":23.015746},{"c":23.09,"h":23.09,"l":23.08,"n":28,"o":23.08,"t":"2026-10-15T20:00:00Z","v":1088547,"vw":23.089949},{"c":23.05,"h":23.07,"l":23.05,"n":11,"o":23.07,"t":"2026-10-16T12:00:00Z","v":1257,"vw":23.058333},{"c":23.15,"h":23.15,"l":23.15,"n":7,"o":23.15,"t":"2026-10-16T12:15:00Z","v":604,"vw":23.15},{"c":23.14,"h":23.14,"l":23.13,"n":13,"o":23.13,"t":"2026-10-16T12:30:00Z","v":840,"vw":23.1325},{"c":23.1,"h":23.1,"l":23.05,"n":9,"o":23.05,"t":"2026-10-16T13:00:00Z","v":802,"vw":23.057143},{"c":23.21,"h":23.26,"l":23.06,"n":656,"o":23.21,"t":"2026-10-16T13:30:00Z","v":79463,"vw":23.208457},{"c":23.38,"h":23.43,"l":23.21,"n":887,"o":23.21,"t":"2026-10-16T13:45:00Z","v":123707,"vw":23.358046},{"c":23.29,"h":23.38,"l":23.23,"n":1186,"o":23.37,"t":"2026-10-16T14:00:00Z","v":215608,"vw":23.323822},{"c":23.32,"h":23.36,"l":23.26,"n":789,"o":23.295,"t":"2026-10-16T14:15:00Z","v":73905,"vw":23.304581},{"c":23.14,"h":23.35,"l":23.14,"n":1162,"o":23.32,"t":"2026-10-16T14:30:00Z","v":148408,"vw":23.276257},{"c":23.18,"h":23.19,"l":23.12,"n":740,"o":23.15,"t":"2026-10-16T14:45:00Z","v":63558,"vw":23.15766},{"c":23.3,"h":23.31,"l":23.19,"n":907,"o":23.19,"t":"2026-10-16T15:00:00Z","v":88957,"vw":23.222119},{"c":23.305,"h":23.335,"l":23.295,"n":685,"o":23.3,"t":"2026-10-16T15:15:00Z","v":49089,"vw":23.307185},{"c":23.19,"h":23.325,"l":23.19,"n":470,"o":23.3076,"t":"2026-10-16T15:30:00Z","v":24222,"vw":23.290623},{"c":23.13,"h":23.215,"l":23.13,"n":733,"o":23.21,"t":"2026-10-16T15:45:00Z","v":61053,"vw":23.169846},{"c":23,"h":23.14,"l":23,"n":889,"o":23.12,"t":"2026-10-16T16:00:00Z","v":157336,"vw":23.101909},{"c":23.025,"h":23.04,"l":22.98,"n":610,"o":23.02,"t":"2026-10-16T16:15:00Z","v":52624,"vw":23.016324},{"c":22.995,"h":23.025,"l":22.94,"n":896,"o":23.025,"t":"2026-10-16T16:30:00Z","v":66837,"vw":22.994747},{"c":23,"h":23.03,"l":22.94,"n":795,"o":22.995,"t":"2026-10-16T16:45:00Z","v":66917,"vw":22.988036},{"c":22.945,"h":23.02,"l":22.93,"n":782,"o":23.005,"t":"2026-10-16T17:00:00Z","v":72433,"vw":22.99466},{"c":22.95,"h":22.97,"l":22.93,"n":955,"o":22.945,"t":"2026-10-16T17:15:00Z","v":67672,"vw":22.948669},{"c":23.02,"h":23.055,"l":22.945,"n":926,"o":22.945,"t":"2026-10-16T17:30:00Z","v":470289,"vw":22.971001},{"c":23.01,"h":23.025,"l":23,"n":1123,"o":23.025,"t":"2026-10-16T17:45:00Z","v":206730,"vw":23.015121},{"c":23.005,"h":23.025,"l":22.98,"n":656,"o":23.005,"t":"2026-10-16T18:00:00Z","v":152719,"vw":23.012336},{"c":22.93,"h":23.025,"l":22.905,"n":908,"o":23.005,"t":"2026-10-16T18:15:00Z","v":91318,"vw":22.96005},{"c":22.975,"h":23.01,"l":22.93,"n":822,"o":22.93,"t":"2026-10-16T18:30:00Z","v":336751,"vw":22.970147},{"c":22.95,"h":22.975,"l":22.93,"n":987,"o":22.975,"t":"2026-10-16T18:45:00Z","v":86350,"vw":22.95809},{"c":23,"h":23.02,"l":22.94,"n":976,"o":22.96,"t":"2026-10-16T19:00:00Z","v":359133,"vw":22.978617},{"c":23.005,"h":23.02,"l":22.965,"n":1374,"o":23.005,"t":"2026-10-16T19:15:00Z","v":152733,"vw":22.994935},{"c":22.97,"h":23.05,"l":22.94,"n":1675,"o":23.01,"t":"2026-10-16T19:30:00Z","v":141988,"vw":22.996267},{"c":22.97,"h":23.015,"l":22.87,"n":4405,"o":22.985,"t":"2026-10-16T19:45:00Z","v":568893,"vw":22.9458},{"c":22.96,"h":22.96,"l":22.96,"n":18,"o":22.96,"t":"2026-10-16T20:00:00Z","v":806727,"vw":22.96},{"c":22.96,"h":22.96,"l":22.96,"n":2,"o":22.96,"t":"2026-10-16T23:15:00Z","v":200,"vw":22.96},{"c":23.06,"h":23.09,"l":22.97,"n":85,"o":22.97,"t":"2026-10-19T12:30:00Z","v":7569,"vw":23.009774},{"c":23.03,"h":23.05,"l":23.02,"n":32,"o":23.04,"t":"2026-10-19T13:00:00Z","v":4641,"vw":23.042087},{"c":23.05,"h":23.05,"l":23.05,"n":7,"o":23.05,"t":"2026-10-19T13:15:00Z","v":118,"vw":23.05},{"c":22.915,"h":23.04,"l":22.87,"n":552,"o":22.92,"t":"2026-10-19T13:30:00Z","v":74340,"vw":22.931027},{"c":22.93,"h":22.95,"l":22.825,"n":445,"o":22.93,"t":"2026-10-19T13:45:00Z","v":35391,"vw":22.872742},{"c":22.945,"h":22.945,"l":22.865,"n":660,"o":22.92,"t":"2026-10-19T14:00:00Z","v":37676,"vw":22.905897},{"c":22.91,"h":22.99,"l":22.9,"n":641,"o":22.94,"t":"2026-10-19T14:15:00Z","v":46121,"vw":22.930386},{"c":22.8,"h":22.92,"l":22.75,"n":1097,"o":22.9,"t":"2026-10-19T14:30:00Z","v":64833,"vw":22.808538},{"c":22.8,"h":22.82,"l":22.755,"n":1047,"o":22.795,"t":"2026-10-19T14:45:00Z","v":59049,"vw":22.780822},{"c":22.895,"h":22.91,"l":22.8,"n":899,"o":22.8,"t":"2026-10-19T15:00:00Z","v":67204,"vw":22.869817},{"c":22.835,"h":22.92,"l":22.835,"n":811,"o":22.895,"t":"2026-10-19T15:15:00Z","v":46546,"vw":22.882515},{"c":22.815,"h":22.865,"l":22.805,"n":1205,"o":22.83,"t":"2026-10-19T15:30:00Z","v":73185,"vw":22.836246},{"c":22.785,"h":22.82,"l":22.775,"n":968,"o":22.815,"t":"2026-10-19T15:45:00Z","v":61678,"vw":22.794485},{"c":22.775,"h":22.78,"l":22.725,"n":813,"o":22.78,"t":"2026-10-19T16:00:00Z","v":54468,"vw":22.748975},{"c":22.765,"h":22.795,"l":22.74,"n":1049,"o":22.77,"t":"2026-10-19T16:15:00Z","v":60132,"vw":22.764925},{"c":22.745,"h":22.765,"l":22.73,"n":728,"o":22.765,"t":"2026-10-19T16:30:00Z","v":55761,"vw":22.747708},{"c":22.765,"h":22.78,"l":22.735,"n":479,"o":22.7401,"t":"2026-10-19T16:45:00Z","v":30425,"vw":22.753886},{"c":22.705,"h":22.77,"l":22.695,"n":638,"o":22.765,"t":"2026-10-19T17:00:00Z","v":42590,"vw":22.722656},{"c":22.6401,"h":22.71,"l":22.62,"n":876,"o":22.7,"t":"2026-10-19T17:15:00Z","v":68227,"vw":22.663173},{"c":22.555,"h":22.64,"l":22.545,"n":874,"o":22.64,"t":"2026-10-19T17:30:00Z","v":62568,"vw":22.576532},{"c":22.605,"h":22.61,"l":22.545,"n":687,"o":22.55,"t":"2026-10-19T17:45:00Z","v":51394,"vw":22.575308},{"c":22.565,"h":22.605,"l":22.54,"n":840,"o":22.605,"t":"2026-10-19T18:00:00Z","v":72178,"vw":22.578576},{"c":22.565,"h":22.58,"l":22.545,"n":873,"o":22.57,"t":"2026-10-19T18:15:00Z","v":60702,"vw":22.566097},{"c":22.545,"h":22.6,"l":22.545,"n":749,"o":22.56,"t":"2026-10-19T18:30:00Z","v":63228,"vw":22.56305},{"c":22.575,"h":22.585,"l":22.535,"n":716,"o":22.545,"t":"2026-10-19T18:45:00Z","v":50286,"vw":22.553385},{"c":22.555,"h":22.575,"l":22.535,"n":901,"o":22.575,"t":"2026-10-19T19:00:00Z","v":65953,"vw":22.558198},{"c":22.55,"h":22.595,"l":22.5401,"n":923,"o":22.56,"t":"2026-10-19T19:15:00Z","v":70394,"vw":22.565802},{"c":22.615,"h":22.645,"l":22.52,"n":1563,"o":22.55,"t":"2026-10-19T19:30:00Z","v":134791,"vw":22.584018},{"c":22.53,"h":22.62,"l":22.525,"n":4345,"o":22.615,"t":"2026-10-19T19:45:00Z","v":447976,"vw":22.565779},{"c":22.53,"h":22.53,"l":22.53,"n":24,"o":22.53,"t":"2026-10-19T20:00:00Z","v":593476,"vw":22.53},{"c":23.035,"h":23.07,"l":22.67,"n":699,"o":22.75,"t":"2026-10-20T13:30:00Z","v":114702,"vw":22.909743},{"c":22.955,"h":23.135,"l":22.925,"n":683,"o":23.05,"t":"2026-10-20T13:45:00Z","v":198650,"vw":23.043868},{"c":22.87,"h":22.94,"l":22.79,"n":529,"o":22.94,"t":"2026-10-20T14:00:00Z","v":42664,"vw":22.85338},{"c":23.065,"h":23.085,"l":22.89,"n":567,"o":22.89,"t":"2026-10-20T14:15:00Z","v":43052,"vw":23.007953},{"c":23.12,"h":23.14,"l":23.07,"n":594,"o":23.07,"t":"2026-10-20T14:30:00Z","v":40206,"vw":23.099963},{"c":23.095,"h":23.205,"l":23.075,"n":1340,"o":23.11,"t":"2026-10-20T14:45:00Z","v":222953,"vw":23.171459},{"c":23.14,"h":23.14,"l":23.06,"n":1049,"o":23.085,"t":"2026-10-20T15:00:00Z","v":81741,"vw":23.104685},{"c":23.095,"h":23.17,"l":23.085,"n":1293,"o":23.13,"t":"2026-10-20T15:15:00Z","v":140299,"vw":23.139725},{"c":23.135,"h":23.145,"l":23.065,"n":701,"o":23.095,"t":"2026-10-20T15:30:00Z","v":63320,"vw":23.111159},{"c":23.11,"h":23.135,"l":23.085,"n":685,"o":23.13,"t":"2026-10-20T15:45:00Z","v":50691,"vw":23.107672},{"c":23.065,"h":23.1,"l":23.045,"n":392,"o":23.1,"t":"2026-10-20T16:00:00Z","v":21800,"vw":23.070706},{"c":23.115,"h":23.12,"l":23.075,"n":797,"o":23.08,"t":"2026-10-20T16:15:00Z","v":56192,"vw":23.102929},{"c":23.215,"h":23.215,"l":23.09,"n":839,"o":23.115,"t":"2026-10-20T16:30:00Z","v":189506,"vw":23.128101},{"c":23.245,"h":23.255,"l":23.21,"n":489,"o":23.22,"t":"2026-10-20T16:45:00Z","v":49985,"vw":23.228661},{"c":23.23,"h":23.265,"l":23.205,"n":627,"o":23.245,"t":"2026-10-20T17:00:00Z","v":48651,"vw":23.237682},{"c":23.215,"h":23.245,"l":23.215,"n":468,"o":23.235,"t":"2026-10-20T17:15:00Z","v":33750,"vw":23.226297},{"c":23.255,"h":23.255,"l":23.185,"n":678,"o":23.215,"t":"2026-10-20T17:30:00Z","v":68200,"vw":23.219126},{"c":23.255,"h":23.29,"l":23.225,"n":842,"o":23.255,"t":"2026-10-20T17:45:00Z","v":116773,"vw":23.258522},{"c":23.35,"h":23.37,"l":23.255,"n":1086,"o":23.255,"t":"2026-10-20T18:00:00Z","v":115794,"vw":23.301214},{"c":23.315,"h":23.38,"l":23.295,"n":858,"o":23.345,"t":"2026-10-20T18:15:00Z","v":69067,"vw":23.343923},{"c":23.285,"h":23.32,"l":23.28,"n":592,"o":23.315,"t":"2026-10-20T18:30:00Z","v":40713,"vw":23.298456},{"c":23.335,"h":23.355,"l":23.285,"n":854,"o":23.285,"t":"2026-10-20T18:45:00Z","v":68227,"vw":23.331248},{"c":23.325,"h":23.375,"l":23.315,"n":1014,"o":23.335,"t":"2026-10-20T19:00:00Z","v":80821,"vw":23.345321},{"c":23.37,"h":23.39,"l":23.295,"n":1483,"o":23.325,"t":"2026-10-20T19:15:00Z","v":139656,"vw":23.349223},{"c":23.355,"h":23.38,"l":23.32,"n":1491,"o":23.365,"t":"2026-10-20T19:30:00Z","v":122035,"vw":23.350497},{"c":23.25,"h":23.375,"l":23.24,"n":5144,"o":23.355,"t":"2026-10-20T19:45:00Z","v":505559,"vw":23.295998},{"c":23.24,"h":23.24,"l":23.24,"n":25,"o":23.24,"t":"2026-10-20T20:00:00Z","v":493878,"vw":23.24},{"c":23.2,"h":23.2,"l":23.2,"n":8,"o":23.2,"t":"2026-10-21T12:15:00Z","v":302,"vw":23.2},{"c":23.17,"h":23.35,"l":23.17,"n":53,"o":23.35,"t":"2026-10-21T13:15:00Z","v":7319,"vw":23.282876},{"c":23.255,"h":23.4,"l":23.2,"n":727,"o":23.31,"t":"2026-10-21T13:30:00Z","v":68627,"vw":23.286808},{"c":23.215,"h":23.325,"l":23.215,"n":848,"o":23.265,"t":"2026-10-21T13:45:00Z","v":78271,"vw":23.264777},{"c":23.305,"h":23.31,"l":23.135,"n":3557,"o":23.215,"t":"2026-10-21T14:00:00Z","v":668232,"vw":23.215836},{"c":23.265,"h":23.315,"l":23.245,"n":653,"o":23.305,"t":"2026-10-21T14:15:00Z","v":52935,"vw":23.280921},{"c":23.44,"h":23.465,"l":23.265,"n":790,"o":23.265,"t":"2026-10-21T14:30:00Z","v":85711,"vw":23.406413},{"c":23.34,"h":23.485,"l":23.32,"n":912,"o":23.445,"t":"2026-10-21T14:45:00Z","v":97511,"vw":23.386406},{"c":23.325,"h":23.355,"l":23.295,"n":770,"o":23.33,"t":"2026-10-21T15:00:00Z","v":142093,"vw":23.320176},{"c":23.285,"h":23.35,"l":23.26,"n":993,"o":23.33,"t":"2026-10-21T15:15:00Z","v":85089,"vw":23.29005},{"c":23.29,"h":23.3,"l":23.25,"n":694,"o":23.285,"t":"2026-10-21T15:30:00Z","v":38233,"vw":23.279318},{"c":23.36,"h":23.4,"l":23.285,"n":719,"o":23.29,"t":"2026-10-21T15:45:00Z","v":41123,"vw":23.349056},{"c":23.38,"h":23.38,"l":23.335,"n":503,"o":23.355,"t":"2026-10-21T16:00:00Z","v":28718,"vw":23.350888},{"c":23.37,"h":23.4,"l":23.37,"n":703,"o":23.39,"t":"2026-10-21T16:15:00Z","v":45352,"vw":23.385678},{"c":23.35,"h":23.43,"l":23.35,"n":1043,"o":23.375,"t":"2026-10-21T16:30:00Z","v":124035,"vw":23.377406},{"c":23.41,"h":23.425,"l":23.35,"n":638,"o":23.35,"t":"2026-10-21T16:45:00Z","v":36995,"vw":23.396638},{"c":23.355,"h":23.415,"l":23.35,"n":564,"o":23.405,"t":"2026-10-21T17:00:00Z","v":30806,"vw":23.384522},{"c":23.36,"h":23.38,"l":23.33,"n":545,"o":23.355,"t":"2026-10-21T17:15:00Z","v":31808,"vw":23.357315},{"c":23.34,"h":23.355,"l":23.315,"n":667,"o":23.355,"t":"2026-10-21T17:30:00Z","v":41590,"vw":23.331629},{"c":23.325,"h":23.345,"l":23.3,"n":668,"o":23.345,"t":"2026-10-21T17:45:00Z","v":42789,"vw":23.322399},{"c":23.395,"h":23.395,"l":23.33,"n":598,"o":23.33,"t":"2026-10-21T18:00:00Z","v":35356,"vw":23.370051},{"c":23.435,"h":23.455,"l":23.39,"n":569,"o":23.395,"t":"2026-10-21T18:15:00Z","v":38151,"vw":23.433622},{"c":23.425,"h":23.445,"l":23.41,"n":620,"o":23.43,"t":"2026-10-21T18:30:00Z","v":37045,"vw":23.426649},{"c":23.31,"h":23.435,"l":23.3,"n":1023,"o":23.425,"t":"2026-10-21T18:45:00Z","v":69045,"vw":23.377335},{"c":23.225,"h":23.3,"l":23.195,"n":2099,"o":23.3,"t":"2026-10-21T19:00:00Z","v":328544,"vw":23.243206},{"c":23.315,"h":23.37,"l":23.23,"n":2587,"o":23.23,"t":"2026-10-21T19:15:00Z","v":317599,"vw":23.286096},{"c":23.25,"h":23.325,"l":23.24,"n":1321,"o":23.315,"t":"2026-10-21T19:30:00Z","v":93006,"vw":23.28323},{"c":23.23,"h":23.25,"l":23.16,"n":4159,"o":23.25,"t":"2026-10-21T19:45:00Z","v":397090,"vw":23.208439},{"c":23.23,"h":23.23,"l":23.23,"n":45,"o":23.23,"t":"2026-10-21T20:00:00Z","v":962002,"vw":23.23},{"c":23.0284,"h":23.0284,"l":23.0284,"n":1,"o":23.0284,"t":"2026-10-21T20:15:00Z","v":304,"vw":23.0284},{"c":23.17,"h":23.3,"l":23.16,"n":94,"o":23.3,"t":"2026-10-22T11:30:00Z","v":9659,"vw":23.234242},{"c":23.25,"h":23.25,"l":23.12,"n":50,"o":23.13,"t":"2026-10-22T12:00:00Z","v":5122,"vw":23.225326},{"c":23.16,"h":23.21,"l":23.16,"n":32,"o":23.16,"t":"2026-10-22T12:15:00Z","v":3230,"vw":23.161562},{"c":23.15,"h":23.15,"l":23.15,"n":5,"o":23.15,"t":"2026-10-22T13:00:00Z","v":202,"vw":23.15},{"c":23.31,"h":23.425,"l":23.07,"n":816,"o":23.22,"t":"2026-10-22T13:30:00Z","v":75412,"vw":23.294564},{"c":23.38,"h":23.4,"l":23.29,"n":695,"o":23.3,"t":"2026-10-22T13:45:00Z","v":48084,"vw":23.346757},{"c":23.49,"h":23.505,"l":23.33,"n":754,"o":23.385,"t":"2026-10-22T14:00:00Z","v":74468,"vw":23.433629},{"c":23.54,"h":23.58,"l":23.485,"n":923,"o":23.5,"t":"2026-10-22T14:15:00Z","v":72238,"vw":23.552683},{"c":23.545,"h":23.57,"l":23.43,"n":941,"o":23.55,"t":"2026-10-22T14:30:00Z","v":96122,"vw":23.505124},{"c":23.535,"h":23.565,"l":23.48,"n":631,"o":23.555,"t":"2026-10-22T14:45:00Z","v":39243,"vw":23.519779},{"c":23.54,"h":23.54,"l":23.45,"n":790,"o":23.535,"t":"2026-10-22T15:00:00Z","v":50161,"vw":23.496624},{"c":23.37,"h":23.53,"l":23.35,"n":703,"o":23.53,"t":"2026-10-22T15:15:00Z","v":45074,"vw":23.457602},{"c":23.54,"h":23.545,"l":23.38,"n":666,"o":23.38,"t":"2026-10-22T15:30:00Z","v":45583,"vw":23.467583},{"c":23.54,"h":23.58,"l":23.515,"n":861,"o":23.535,"t":"2026-10-22T15:45:00Z","v":93889,"vw":23.551464},{"c":23.565,"h":23.6,"l":23.51,"n":702,"o":23.54,"t":"2026-10-22T16:00:00Z","v":76875,"vw":23.568058},{"c":23.58,"h":23.6,"l":23.54,"n":624,"o":23.57,"t":"2026-10-22T16:15:00Z","v":42483,"vw":23.565317},{"c":23.55,"h":23.595,"l":23.535,"n":555,"o":23.57,"t":"2026-10-22T16:30:00Z","v":34209,"vw":23.561547},{"c":23.625,"h":23.63,"l":23.54,"n":666,"o":23.55,"t":"2026-10-22T16:45:00Z","v":34219,"vw":23.580318},{"c":23.67,"h":23.685,"l":23.6,"n":756,"o":23.62,"t":"2026-10-22T17:00:00Z","v":56808,"vw":23.629372},{"c":23.735,"h":23.735,"l":23.675,"n":658,"o":23.68,"t":"2026-10-22T17:15:00Z","v":59472,"vw":23.690954},{"c":23.7188,"h":23.735,"l":23.68,"n":637,"o":23.73,"t":"2026-10-22T17:30:00Z","v":44390,"vw":23.705559},{"c":23.715,"h":23.745,"l":23.7,"n":899,"o":23.71,"t":"2026-10-22T17:45:00Z","v":66315,"vw":23.725276},{"c":23.705,"h":23.725,"l":23.68,"n":530,"o":23.72,"t":"2026-10-22T18:00:00Z","v":29082,"vw":23.698308},{"c":23.665,"h":23.715,"l":23.645,"n":1001,"o":23.705,"t":"2026-10-22T18:15:00Z","v":78381,"vw":23.68243},{"c":23.69,"h":23.695,"l":23.66,"n":1037,"o":23.66,"t":"2026-10-22T18:30:00Z","v":83956,"vw":23.679939},{"c":23.745,"h":23.745,"l":23.675,"n":683,"o":23.69,"t":"2026-10-22T18:45:00Z","v":41277,"vw":23.704367},{"c":23.815,"h":23.855,"l":23.745,"n":832,"o":23.75,"t":"2026-10-22T19:00:00Z","v":50339,"vw":23.807961},{"c":23.885,"h":23.89,"l":23.81,"n":1295,"o":23.815,"t":"2026-10-22T19:15:00Z","v":91296,"vw":23.858733},{"c":23.925,"h":24.005,"l":23.87,"n":2195,"o":23.885,"t":"2026-10-22T19:30:00Z","v":222537,"vw":23.96078},{"c":23.95,"h":24.005,"l":23.86,"n":4489,"o":23.925,"t":"2026-10-22T19:45:00Z","v":435708,"vw":23.951479},{"c":23.95,"h":23.95,"l":23.95,"n":33,"o":23.95,"t":"2026-10-22T20:00:00Z","v":1031198,"vw":23.95}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.3652397666906516,"strike":27.609590667626065,"iv":0.5312224731963202,"gamma":0.08172364022584225,"theta":-0.017790718477359975,"vega":0.01874214793766006,"rho":0.0033594322572596917,"breakevenPct":16.805137512804666},{"delta":0.25,"premium":0.4384797462005837,"strike":26.412653622547577,"iv":0.45946514622264034,"gamma":0.10810643363090255,"theta":-0.01789971507713437,"vega":0.021293112136079435,"rho":0.0042036008103218,"breakevenPct":12.113291727549736},{"delta":0.3,"premium":0.5729086498933464,"strike":26.277563997155905,"iv":0.503352779125385,"gamma":0.11169668511973233,"theta":-0.02088963155211474,"vega":0.02304712245474379,"rho":0.0050585699085707305,"breakevenPct":12.110532973065768},{"delta":0.35,"premium":0.53013306963143,"strike":25.136881856838134,"iv":0.3624127977634341,"gamma":0.1571460734056856,"theta":-0.01661317480915515,"vega":0.024522905977293976,"rho":0.006001441525169215,"breakevenPct":7.169164619914664},{"delta":0.4,"premium":0.6367752540346684,"strike":24.73699940227137,"iv":0.34802480573819483,"gamma":0.1643095038852361,"theta":-0.0165997011356844,"vega":0.025147101016138672,"rho":0.006844796014927974,"breakevenPct":5.944779358271551},{"delta":0.45,"premium":0.7637925881649732,"strike":24.438135086670652,"iv":0.35089390316796176,"gamma":0.16625212193664077,"theta":-0.01716754333532576,"vega":0.025655170352659892,"rho":0.007674579987390406,"breakevenPct":5.227255427288619},{"delta":0.5,"premium":0.8908099222952779,"strike":24.139270771069935,"iv":0.35376300059772864,"gamma":0.16819473998804543,"theta":-0.017735385534967125,"vega":0.026163239689181113,"rho":0.008504363959852837,"breakevenPct":4.509731496305687},{"delta":0.55,"premium":1.008371913580247,"strike":23.862654320987655,"iv":0.3465983024691358,"gamma":0.16974552469135804,"theta":-0.01736820987654321,"vega":0.025850617283950616,"rho":0.009342167713157606,"breakevenPct":3.845621021160339},{"delta":0.6,"premium":1.1176826131687243,"strike":23.60545267489712,"iv":0.3306775205761317,"gamma":0.17095437242798353,"theta":-0.016185082304526748,"vega":0.024821810699588477,"rho":0.010186970001804189,"breakevenPct":3.2281222883751317},{"delta":0.65,"premium":1.2269933127572017,"strike":23.348251028806583,"iv":0.3147567386831276,"gamma":0.17216322016460905,"theta":-0.015001954732510286,"vega":0.023793004115226335,"rho":0.011031772290450772,"breakevenPct":2.6106235555899224},{"delta":0.7,"premium":1.3363040123456789,"strike":23.09104938271605,"iv":0.2988359567901235,"gamma":0.17337206790123458,"theta":-0.013818827160493829,"vega":0.0227641975308642,"rho":0.011876574579097353,"breakevenPct":1.993124822804715},{"delta":0.75,"premium":1.5619753979739508,"strike":22.766280752532563,"iv":0.2975004341534009,"gamma":0.15884196816208396,"theta":-0.01267547033285094,"vega":0.0206938494934877,"rho":0.012654865202901155,"breakevenPct":1.5793576221566314},{"delta":0.8,"premium":1.8514109985528222,"strike":22.404486251808972,"iv":0.3041574529667149,"gamma":0.13568712011577422,"theta":-0.011553907380607815,"vega":0.018052749638205495,"rho":0.013396708258044981,"breakevenPct":1.2772327781285828},{"delta":0.85,"premium":2.140846599131693,"strike":22.042691751085382,"iv":0.3108144717800289,"gamma":0.11253227206946455,"theta":-0.010432344428364689,"vega":0.0154116497829233,"rho":0.014138551313188807,"breakevenPct":0.975107934100535},{"delta":0.9,"premium":4.311475409836068,"strike":19.860025220680956,"iv":0.5366718789407317,"gamma":0.05469432534678433,"theta":-0.01184451450189155,"vega":0.011391046658259768,"rho":0.013458335701409254,"breakevenPct":0.9248460564385157}],"put":[{"delta":0.1,"premium":0.4406980632865259,"strike":16.52558450629221,"iv":1.1969157104364962,"gamma":0.021835126900651976,"theta":-0.024148201448754993,"vega":0.011740591823317763,"rho":-0.0022710606939882545,"breakevenPct":32.83972257617669},{"delta":0.15,"premium":0.263008178403704,"strike":21.10406542722963,"iv":0.4761986575494034,"gamma":0.07307444324731865,"theta":-0.012472486445367267,"vega":0.015556282893214347,"rho":-0.0031599896617170945,"breakevenPct":12.980971821186102},{"delta":0.2,"premium":0.3494216209934386,"strike":21.795372967947507,"iv":0.4445638909217773,"gamma":0.09477626172932588,"theta":-0.0140369259165345,"vega":0.018522113994129202,"rho":-0.004221468670930915,"breakevenPct":10.455317966788847},{"delta":0.25,"premium":0.9498158893080499,"strike":20.84088373132136,"iv":0.8879454098224508,"gamma":0.07143395765644328,"theta":-0.031122267454724104,"vega":0.02109955974778028,"rho":-0.005581312949824894,"breakevenPct":16.947524668002877},{"delta":0.3,"premium":0.5864751063451664,"strike":22.5849194895432,"iv":0.4581833663471272,"gamma":0.1347344765123049,"theta":-0.017372455294203833,"vega":0.023038526025825286,"rho":-0.006337954758897423,"breakevenPct":8.148457690196095},{"delta":0.35,"premium":0.6413729128014841,"strike":23.23562152133581,"iv":0.37107402597402595,"gamma":0.14815064935064934,"theta":-0.01513673469387755,"vega":0.02418330241187384,"rho":-0.007337861232969175,"breakevenPct":5.66075737563957},{"delta":0.4,"premium":0.8269016697588127,"strike":23.544836116264687,"iv":0.3909874458874459,"gamma":0.1459861471861472,"theta":-0.016497278911564627,"vega":0.025080024737167594,"rho":-0.008413748009232289,"breakevenPct":5.144323814171712},{"delta":0.45,"premium":1.012430426716141,"strike":23.85405071119357,"iv":0.4109008658008658,"gamma":0.14382164502164502,"theta":-0.017857823129251698,"vega":0.025976747062461347,"rho":-0.0094896347854954,"breakevenPct":4.627890252703855},{"delta":0.5,"premium":1.4738916256157637,"strike":24.32512315270936,"iv":0.49088423645320195,"gamma":0.1267714285714286,"theta":-0.02165369458128079,"vega":0.026334975369458127,"rho":-0.010762145108198224,"breakevenPct":4.587759803367033},{"delta":0.55,"premium":2.1820197044334986,"strike":24.94088669950739,"iv":0.6245665024630543,"gamma":0.09641428571428567,"theta":-0.027626600985221683,"vega":0.026211822660098524,"rho":-0.01221042496483958,"breakevenPct":4.973415469420075},{"delta":0.6,"premium":2.441354723707665,"strike":25.402852049910873,"iv":0.6065415329768271,"gamma":0.09519197860962567,"theta":-0.025742602495543672,"vega":0.025354010695187168,"rho":-0.013346393585843892,"breakevenPct":4.127359807084725},{"delta":0.65,"premium":2.6530303030303033,"strike":25.848484848484848,"iv":0.5724060606060606,"gamma":0.09706363636363637,"theta":-0.023024242424242426,"vega":0.024418181818181818,"rho":-0.0144491964119133,"breakevenPct":3.150502941734677},{"delta":0.7,"premium":3.4555194805194787,"strike":26.77922077922078,"iv":0.6192805194805193,"gamma":0.0857779220779221,"theta":-0.022918181818181817,"vega":0.022892207792207797,"rho":-0.016000610922394982,"breakevenPct":2.615025892687692},{"delta":0.75,"premium":4.5623671782762685,"strike":27.959858323494686,"iv":0.7078873671782762,"gamma":0.06771416765053132,"theta":-0.02415785123966942,"vega":0.02106221959858324,"rho":-0.017783128421816327,"breakevenPct":2.3069263247665255},{"delta":0.8,"premium":6.9581602373887215,"strike":30.40652818991098,"iv":0.8854863501483676,"gamma":0.047938872403560845,"theta":-0.026665281899109775,"vega":0.01853175074183976,"rho":-0.02058210442122786,"breakevenPct":2.094497066712915}]},"raw":{"call":[{"delta":0.2,"premium":0.3652397666906516,"strike":27.609590667626065,"iv":0.5312224731963202,"gamma":0.08172364022584225,"theta":-0.017790718477359975,"vega":0.01874214793766006,"rho":0.0033594322572596917,"breakevenPct":16.805137512804666},{"delta":0.25,"premium":0.4384797462005837,"strike":26.412653622547577,"iv":0.45946514622264034,"gamma":0.10810643363090255,"theta":-0.01789971507713437,"vega":0.021293112136079435,"rho":0.0042036008103218,"breakevenPct":12.113291727549736},{"delta":0.3,"premium":0.5729086498933464,"strike":26.277563997155905,"iv":0.503352779125385,"gamma":0.11169668511973233,"theta":-0.02088963155211474,"vega":0.02304712245474379,"rho":0.0050585699085707305,"breakevenPct":12.110532973065768},{"delta":0.35,"premium":0.53013306963143,"strike":25.136881856838134,"iv":0.3624127977634341,"gamma":0.1571460734056856,"theta":-0.01661317480915515,"vega":0.024522905977293976,"rho":0.006001441525169215,"breakevenPct":7.169164619914664},{"delta":0.4,"premium":0.6367752540346684,"strike":24.73699940227137,"iv":0.34802480573819483,"gamma":0.1643095038852361,"theta":-0.0165997011356844,"vega":0.025147101016138672,"rho":0.006844796014927974,"breakevenPct":5.944779358271551},{"delta":0.45,"premium":0.7637925881649732,"strike":24.438135086670652,"iv":0.35089390316796176,"gamma":0.16625212193664077,"theta":-0.01716754333532576,"vega":0.025655170352659892,"rho":0.007674579987390406,"breakevenPct":5.227255427288619},{"delta":0.5,"premium":0.8908099222952779,"strike":24.139270771069935,"iv":0.35376300059772864,"gamma":0.16819473998804543,"theta":-0.017735385534967125,"vega":0.026163239689181113,"rho":0.008504363959852837,"breakevenPct":4.509731496305687},{"delta":0.55,"premium":1.008371913580247,"strike":23.862654320987655,"iv":0.3465983024691358,"gamma":0.16974552469135804,"theta":-0.01736820987654321,"vega":0.025850617283950616,"rho":0.009342167713157606,"breakevenPct":3.845621021160339},{"delta":0.6,"premium":1.1176826131687243,"strike":23.60545267489712,"iv":0.3306775205761317,"gamma":0.17095437242798353,"theta":-0.016185082304526748,"vega":0.024821810699588477,"rho":0.010186970001804189,"breakevenPct":3.2281222883751317},{"delta":0.65,"premium":1.2269933127572017,"strike":23.348251028806583,"iv":0.3147567386831276,"gamma":0.17216322016460905,"theta":-0.015001954732510286,"vega":0.023793004115226335,"rho":0.011031772290450772,"breakevenPct":2.6106235555899224},{"delta":0.7,"premium":1.3363040123456789,"strike":23.09104938271605,"iv":0.2988359567901235,"gamma":0.17337206790123458,"theta":-0.013818827160493829,"vega":0.0227641975308642,"rho":0.011876574579097353,"breakevenPct":1.993124822804715},{"delta":0.75,"premium":1.5619753979739508,"strike":22.766280752532563,"iv":0.2975004341534009,"gamma":0.15884196816208396,"theta":-0.01267547033285094,"vega":0.0206938494934877,"rho":0.012654865202901155,"breakevenPct":1.5793576221566314},{"delta":0.8,"premium":1.8514109985528222,"strike":22.404486251808972,"iv":0.3041574529667149,"gamma":0.13568712011577422,"theta":-0.011553907380607815,"vega":0.018052749638205495,"rho":0.013396708258044981,"breakevenPct":1.2772327781285828},{"delta":0.85,"premium":2.140846599131693,"strike":22.042691751085382,"iv":0.3108144717800289,"gamma":0.11253227206946455,"theta":-0.010432344428364689,"vega":0.0154116497829233,"rho":0.014138551313188807,"breakevenPct":0.975107934100535},{"delta":0.9,"premium":4.311475409836068,"strike":19.860025220680956,"iv":0.5366718789407317,"gamma":0.05469432534678433,"theta":-0.01184451450189155,"vega":0.011391046658259768,"rho":0.013458335701409254,"breakevenPct":0.9248460564385157}],"put":[{"delta":0.1,"premium":0.4406980632865259,"strike":16.52558450629221,"iv":1.1969157104364962,"gamma":0.021835126900651976,"theta":-0.024148201448754993,"vega":0.011740591823317763,"rho":-0.0022710606939882545,"breakevenPct":32.83972257617669},{"delta":0.15,"premium":0.263008178403704,"strike":21.10406542722963,"iv":0.4761986575494034,"gamma":0.07307444324731865,"theta":-0.012472486445367267,"vega":0.015556282893214347,"rho":-0.0031599896617170945,"breakevenPct":12.980971821186102},{"delta":0.2,"premium":0.3494216209934386,"strike":21.795372967947507,"iv":0.4445638909217773,"gamma":0.09477626172932588,"theta":-0.0140369259165345,"vega":0.018522113994129202,"rho":-0.004221468670930915,"breakevenPct":10.455317966788847},{"delta":0.25,"premium":0.9498158893080499,"strike":20.84088373132136,"iv":0.8879454098224508,"gamma":0.07143395765644328,"theta":-0.031122267454724104,"vega":0.02109955974778028,"rho":-0.005581312949824894,"breakevenPct":16.947524668002877},{"delta":0.3,"premium":0.5864751063451664,"strike":22.5849194895432,"iv":0.4581833663471272,"gamma":0.1347344765123049,"theta":-0.017372455294203833,"vega":0.023038526025825286,"rho":-0.006337954758897423,"breakevenPct":8.148457690196095},{"delta":0.35,"premium":0.6413729128014841,"strike":23.23562152133581,"iv":0.37107402597402595,"gamma":0.14815064935064934,"theta":-0.01513673469387755,"vega":0.02418330241187384,"rho":-0.007337861232969175,"breakevenPct":5.66075737563957},{"delta":0.4,"premium":0.8269016697588127,"strike":23.544836116264687,"iv":0.3909874458874459,"gamma":0.1459861471861472,"theta":-0.016497278911564627,"vega":0.025080024737167594,"rho":-0.008413748009232289,"breakevenPct":5.144323814171712},{"delta":0.45,"premium":1.012430426716141,"strike":23.85405071119357,"iv":0.4109008658008658,"gamma":0.14382164502164502,"theta":-0.017857823129251698,"vega":0.025976747062461347,"rho":-0.0094896347854954,"breakevenPct":4.627890252703855},{"delta":0.5,"premium":1.4738916256157637,"strike":24.32512315270936,"iv":0.49088423645320195,"gamma":0.1267714285714286,"theta":-0.02165369458128079,"vega":0.026334975369458127,"rho":-0.010762145108198224,"breakevenPct":4.587759803367033},{"delta":0.55,"premium":2.1820197044334986,"strike":24.94088669950739,"iv":0.6245665024630543,"gamma":0.09641428571428567,"theta":-0.027626600985221683,"vega":0.026211822660098524,"rho":-0.01221042496483958,"breakevenPct":4.973415469420075},{"delta":0.6,"premium":2.441354723707665,"strike":25.402852049910873,"iv":0.6065415329768271,"gamma":0.09519197860962567,"theta":-0.025742602495543672,"vega":0.025354010695187168,"rho":-0.013346393585843892,"breakevenPct":4.127359807084725},{"delta":0.65,"premium":2.6530303030303033,"strike":25.848484848484848,"iv":0.5724060606060606,"gamma":0.09706363636363637,"theta":-0.023024242424242426,"vega":0.024418181818181818,"rho":-0.0144491964119133,"breakevenPct":3.150502941734677},{"delta":0.7,"premium":3.4555194805194787,"strike":26.77922077922078,"iv":0.6192805194805193,"gamma":0.0857779220779221,"theta":-0.022918181818181817,"vega":0.022892207792207797,"rho":-0.016000610922394982,"breakevenPct":2.615025892687692},{"delta":0.75,"premium":4.5623671782762685,"strike":27.959858323494686,"iv":0.7078873671782762,"gamma":0.06771416765053132,"theta":-0.02415785123966942,"vega":0.02106221959858324,"rho":-0.017783128421816327,"breakevenPct":2.3069263247665255},{"delta":0.8,"premium":6.9581602373887215,"strike":30.40652818991098,"iv":0.8854863501483676,"gamma":0.047938872403560845,"theta":-0.026665281899109775,"vega":0.01853175074183976,"rho":-0.02058210442122786,"breakevenPct":2.094497066712915}]}},"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"}}