{"symbol":"MBUU","url":"https://intraalpha.com/companies/MBUU","capturedAt":"2026-10-22T20:00:23.078Z","state":"ready","quote":{"symbol":"MBUU","last_price":22.66,"prev_close":21.84,"regular_close":22.63,"change":0.82,"change_pct":3.7546,"regular_change":0.79,"regular_change_pct":3.6172,"extended_change":0.03,"extended_change_pct":0.1326,"bid":21.18,"ask":23.15,"bid_size":100,"ask_size":100,"volume":351793,"vwap":22.452674,"open":21.86,"high":22.76,"low":21.5037,"close":22.63,"trade_count":8015,"last_trade_at":"2026-10-22T20:00:02.568570803Z","last_quote_at":"2026-10-22T20:00:02.29126328Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:00:12.510702107-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MBUU","fetched_at":"2026-10-22T20:00:22.533386+00:00","name":"Malibu Boats Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RECREATIONAL VEHICLES","country":"USA","description":"Malibu Boats, Inc. designs, manufactures, distributes, markets and sells a variety of recreational boats. The company is headquartered in Loudon, Tennessee.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":429764000,"ebitda":68904000,"pe_ratio":242.67,"peg_ratio":0.0608,"book_value":26.67,"dividend_per_share":null,"dividend_yield":null,"eps":0.09,"revenue_ttm":914590000,"gross_profit_ttm":149648000,"profit_margin":0.0018,"operating_margin_ttm":0.0583,"return_on_assets_ttm":0.018,"return_on_equity_ttm":0.0033,"quarterly_earnings_growth":0.52,"quarterly_revenue_growth":0.427,"analyst_target_price":35.12,"analyst_number":0,"beta":1.19,"fifty_two_week_high":34.97,"fifty_two_week_low":21.16,"fifty_day_ma":25.07,"two_hundred_day_ma":27.33,"shares_outstanding":19677800,"forward_pe":8.73,"price_to_sales":0.47,"price_to_book":0.871,"ev_to_revenue":0.604,"ev_to_ebitda":11.05},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:00:22.533386+00:00"},"optionObservedAt":"2026-10-22T19:50:03.984Z","bars":[{"c":21.58,"h":21.58,"l":21.58,"n":2,"o":21.58,"t":"2026-10-15T12:30:00Z","v":109,"vw":21.58},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-15T13:25:00Z","v":100,"vw":21.88},{"c":22.21,"h":22.21,"l":21.89,"n":28,"o":21.89,"t":"2026-10-15T13:30:00Z","v":7188,"vw":21.912633},{"c":22.265,"h":22.265,"l":22.265,"n":35,"o":22.265,"t":"2026-10-15T13:35:00Z","v":1230,"vw":22.265},{"c":22.03,"h":22.03,"l":22.03,"n":3,"o":22.03,"t":"2026-10-15T13:45:00Z","v":204,"vw":22.03},{"c":22.265,"h":22.265,"l":22.265,"n":1,"o":22.265,"t":"2026-10-15T13:50:00Z","v":113,"vw":22.265},{"c":22.285,"h":22.285,"l":22.265,"n":43,"o":22.265,"t":"2026-10-15T13:55:00Z","v":3448,"vw":22.271127},{"c":22.67,"h":22.67,"l":22.49,"n":42,"o":22.49,"t":"2026-10-15T14:00:00Z","v":1695,"vw":22.546154},{"c":22.73,"h":22.73,"l":22.6,"n":175,"o":22.7,"t":"2026-10-15T14:05:00Z","v":6826,"vw":22.691597},{"c":22.86,"h":22.86,"l":22.86,"n":12,"o":22.86,"t":"2026-10-15T14:10:00Z","v":269,"vw":22.86},{"c":22.88,"h":22.88,"l":22.8,"n":74,"o":22.845,"t":"2026-10-15T14:15:00Z","v":4416,"vw":22.824708},{"c":22.815,"h":22.87,"l":22.815,"n":40,"o":22.815,"t":"2026-10-15T14:20:00Z","v":1539,"vw":22.830987},{"c":22.915,"h":22.915,"l":22.765,"n":150,"o":22.87,"t":"2026-10-15T14:25:00Z","v":6279,"vw":22.819221},{"c":22.93,"h":23.04,"l":22.93,"n":73,"o":22.99,"t":"2026-10-15T14:30:00Z","v":2594,"vw":22.999411},{"c":22.8,"h":22.91,"l":22.8,"n":40,"o":22.91,"t":"2026-10-15T14:35:00Z","v":9829,"vw":22.85983},{"c":22.9,"h":22.98,"l":22.76,"n":120,"o":22.79,"t":"2026-10-15T14:40:00Z","v":6963,"vw":22.853752},{"c":22.795,"h":22.9,"l":22.78,"n":108,"o":22.9,"t":"2026-10-15T14:45:00Z","v":9487,"vw":22.850608},{"c":22.71,"h":22.77,"l":22.71,"n":47,"o":22.77,"t":"2026-10-15T14:50:00Z","v":1363,"vw":22.76},{"c":22.81,"h":22.83,"l":22.74,"n":155,"o":22.74,"t":"2026-10-15T14:55:00Z","v":5483,"vw":22.777738},{"c":22.855,"h":22.87,"l":22.8,"n":60,"o":22.81,"t":"2026-10-15T15:00:00Z","v":2132,"vw":22.833942},{"c":22.83,"h":22.89,"l":22.83,"n":73,"o":22.89,"t":"2026-10-15T15:05:00Z","v":2055,"vw":22.870787},{"c":22.93,"h":22.93,"l":22.85,"n":33,"o":22.88,"t":"2026-10-15T15:10:00Z","v":1236,"vw":22.872924},{"c":22.81,"h":22.88,"l":22.81,"n":25,"o":22.88,"t":"2026-10-15T15:15:00Z","v":630,"vw":22.833333},{"c":22.905,"h":22.905,"l":22.86,"n":66,"o":22.86,"t":"2026-10-15T15:20:00Z","v":1817,"vw":22.8705},{"c":22.9,"h":22.9,"l":22.86,"n":28,"o":22.9,"t":"2026-10-15T15:25:00Z","v":1306,"vw":22.883364},{"c":22.88,"h":22.94,"l":22.815,"n":105,"o":22.94,"t":"2026-10-15T15:30:00Z","v":7121,"vw":22.887273},{"c":22.84,"h":22.9,"l":22.82,"n":14,"o":22.9,"t":"2026-10-15T15:35:00Z","v":572,"vw":22.85942},{"c":22.8,"h":22.84,"l":22.7781,"n":35,"o":22.7781,"t":"2026-10-15T15:40:00Z","v":1209,"vw":22.796455},{"c":22.72,"h":22.825,"l":22.72,"n":39,"o":22.825,"t":"2026-10-15T15:45:00Z","v":3124,"vw":22.798261},{"c":22.79,"h":22.79,"l":22.71,"n":21,"o":22.71,"t":"2026-10-15T15:50:00Z","v":945,"vw":22.77682},{"c":22.79,"h":22.79,"l":22.79,"n":8,"o":22.79,"t":"2026-10-15T15:55:00Z","v":248,"vw":22.79},{"c":22.72,"h":22.72,"l":22.65,"n":36,"o":22.7,"t":"2026-10-15T16:00:00Z","v":1439,"vw":22.696681},{"c":22.61,"h":22.61,"l":22.61,"n":2,"o":22.61,"t":"2026-10-15T16:05:00Z","v":110,"vw":22.61},{"c":22.615,"h":22.615,"l":22.615,"n":6,"o":22.615,"t":"2026-10-15T16:10:00Z","v":207,"vw":22.615},{"c":22.56,"h":22.625,"l":22.54,"n":6,"o":22.625,"t":"2026-10-15T16:15:00Z","v":328,"vw":22.575},{"c":22.635,"h":22.635,"l":22.635,"n":15,"o":22.635,"t":"2026-10-15T16:20:00Z","v":601,"vw":22.635},{"c":22.71,"h":22.71,"l":22.635,"n":16,"o":22.635,"t":"2026-10-15T16:25:00Z","v":221,"vw":22.6725},{"c":22.63,"h":22.63,"l":22.63,"n":13,"o":22.63,"t":"2026-10-15T16:30:00Z","v":184,"vw":22.63},{"c":22.59,"h":22.64,"l":22.57,"n":120,"o":22.57,"t":"2026-10-15T16:35:00Z","v":3543,"vw":22.603362},{"c":22.57,"h":22.605,"l":22.57,"n":38,"o":22.605,"t":"2026-10-15T16:40:00Z","v":1303,"vw":22.5875},{"c":22.575,"h":22.575,"l":22.55,"n":28,"o":22.55,"t":"2026-10-15T16:45:00Z","v":831,"vw":22.565458},{"c":22.54,"h":22.54,"l":22.54,"n":23,"o":22.54,"t":"2026-10-15T16:50:00Z","v":368,"vw":22.54},{"c":22.56,"h":22.575,"l":22.535,"n":150,"o":22.535,"t":"2026-10-15T16:55:00Z","v":4785,"vw":22.561905},{"c":22.55,"h":22.56,"l":22.55,"n":16,"o":22.56,"t":"2026-10-15T17:00:00Z","v":895,"vw":22.551805},{"c":22.535,"h":22.54,"l":22.51,"n":35,"o":22.54,"t":"2026-10-15T17:05:00Z","v":996,"vw":22.53},{"c":22.54,"h":22.57,"l":22.5,"n":49,"o":22.57,"t":"2026-10-15T17:10:00Z","v":2619,"vw":22.511878},{"c":22.52,"h":22.52,"l":22.5,"n":37,"o":22.5,"t":"2026-10-15T17:15:00Z","v":861,"vw":22.515495},{"c":22.52,"h":22.525,"l":22.5,"n":52,"o":22.525,"t":"2026-10-15T17:20:00Z","v":1609,"vw":22.506875},{"c":22.52,"h":22.52,"l":22.45,"n":86,"o":22.45,"t":"2026-10-15T17:30:00Z","v":2561,"vw":22.505833},{"c":22.5,"h":22.5,"l":22.49,"n":28,"o":22.49,"t":"2026-10-15T17:35:00Z","v":494,"vw":22.495},{"c":22.53,"h":22.54,"l":22.485,"n":65,"o":22.4875,"t":"2026-10-15T17:40:00Z","v":2332,"vw":22.519848},{"c":22.585,"h":22.6164,"l":22.55,"n":27,"o":22.555,"t":"2026-10-15T17:45:00Z","v":2494,"vw":22.588132},{"c":22.57,"h":22.585,"l":22.56,"n":32,"o":22.585,"t":"2026-10-15T17:50:00Z","v":874,"vw":22.575},{"c":22.53,"h":22.61,"l":22.515,"n":187,"o":22.59,"t":"2026-10-15T18:00:00Z","v":7099,"vw":22.552432},{"c":22.44,"h":22.555,"l":22.44,"n":38,"o":22.555,"t":"2026-10-15T18:05:00Z","v":3400,"vw":22.520164},{"c":22.4301,"h":22.46,"l":22.4,"n":80,"o":22.4,"t":"2026-10-15T18:10:00Z","v":13554,"vw":22.419794},{"c":22.55,"h":22.55,"l":22.48,"n":90,"o":22.48,"t":"2026-10-15T18:15:00Z","v":3135,"vw":22.5045},{"c":22.49,"h":22.55,"l":22.49,"n":21,"o":22.55,"t":"2026-10-15T18:20:00Z","v":556,"vw":22.52},{"c":22.48,"h":22.49,"l":22.47,"n":36,"o":22.49,"t":"2026-10-15T18:25:00Z","v":726,"vw":22.48},{"c":22.48,"h":22.48,"l":22.48,"n":6,"o":22.48,"t":"2026-10-15T18:30:00Z","v":172,"vw":22.48},{"c":22.52,"h":22.52,"l":22.52,"n":12,"o":22.52,"t":"2026-10-15T18:35:00Z","v":326,"vw":22.52},{"c":22.475,"h":22.5,"l":22.475,"n":18,"o":22.475,"t":"2026-10-15T18:40:00Z","v":1511,"vw":22.476953},{"c":22.475,"h":22.51,"l":22.44,"n":36,"o":22.44,"t":"2026-10-15T18:45:00Z","v":1632,"vw":22.475},{"c":22.51,"h":22.51,"l":22.48,"n":47,"o":22.5,"t":"2026-10-15T18:50:00Z","v":2068,"vw":22.492143},{"c":22.49,"h":22.49,"l":22.49,"n":10,"o":22.49,"t":"2026-10-15T18:55:00Z","v":366,"vw":22.49},{"c":22.65,"h":22.65,"l":22.48,"n":98,"o":22.48,"t":"2026-10-15T19:00:00Z","v":3291,"vw":22.5635},{"c":22.62,"h":22.65,"l":22.615,"n":59,"o":22.65,"t":"2026-10-15T19:05:00Z","v":10341,"vw":22.644804},{"c":22.59,"h":22.59,"l":22.59,"n":41,"o":22.59,"t":"2026-10-15T19:10:00Z","v":2093,"vw":22.59},{"c":22.65,"h":22.69,"l":22.625,"n":93,"o":22.625,"t":"2026-10-15T19:15:00Z","v":3555,"vw":22.647369},{"c":22.65,"h":22.66,"l":22.62,"n":34,"o":22.65,"t":"2026-10-15T19:20:00Z","v":1643,"vw":22.6525},{"c":22.54,"h":22.645,"l":22.54,"n":132,"o":22.645,"t":"2026-10-15T19:25:00Z","v":5033,"vw":22.595614},{"c":22.555,"h":22.58,"l":22.53,"n":104,"o":22.555,"t":"2026-10-15T19:30:00Z","v":3616,"vw":22.554316},{"c":22.58,"h":22.58,"l":22.49,"n":165,"o":22.555,"t":"2026-10-15T19:35:00Z","v":8420,"vw":22.538929},{"c":22.64,"h":22.64,"l":22.57,"n":170,"o":22.58,"t":"2026-10-15T19:40:00Z","v":6253,"vw":22.606926},{"c":22.595,"h":22.65,"l":22.58,"n":128,"o":22.63,"t":"2026-10-15T19:45:00Z","v":5511,"vw":22.624265},{"c":22.63,"h":22.67,"l":22.6,"n":284,"o":22.6,"t":"2026-10-15T19:50:00Z","v":11922,"vw":22.640403},{"c":22.72,"h":22.74,"l":22.63,"n":619,"o":22.63,"t":"2026-10-15T19:55:00Z","v":23325,"vw":22.693992},{"c":22.68,"h":22.68,"l":22.68,"n":18,"o":22.68,"t":"2026-10-15T20:00:00Z","v":48169,"vw":22.68},{"c":22.89,"h":22.89,"l":22.75,"n":26,"o":22.75,"t":"2026-10-16T13:30:00Z","v":4003,"vw":22.770548},{"c":22.85,"h":22.87,"l":22.85,"n":17,"o":22.87,"t":"2026-10-16T13:35:00Z","v":824,"vw":22.862959},{"c":22.865,"h":22.89,"l":22.85,"n":8,"o":22.89,"t":"2026-10-16T13:40:00Z","v":369,"vw":22.868333},{"c":23,"h":23.22,"l":22.9701,"n":74,"o":23,"t":"2026-10-16T13:45:00Z","v":3638,"vw":23.044933},{"c":22.92,"h":23.02,"l":22.92,"n":34,"o":23.02,"t":"2026-10-16T13:50:00Z","v":993,"vw":22.982774},{"c":23.09,"h":23.09,"l":22.995,"n":25,"o":23.03,"t":"2026-10-16T13:55:00Z","v":1245,"vw":23.032661},{"c":22.91,"h":23.01,"l":22.91,"n":54,"o":23.01,"t":"2026-10-16T14:00:00Z","v":2692,"vw":22.980753},{"c":22.85,"h":22.865,"l":22.85,"n":24,"o":22.865,"t":"2026-10-16T14:05:00Z","v":720,"vw":22.858428},{"c":22.86,"h":22.86,"l":22.86,"n":3,"o":22.86,"t":"2026-10-16T14:20:00Z","v":109,"vw":22.86},{"c":22.94,"h":22.94,"l":22.94,"n":36,"o":22.94,"t":"2026-10-16T14:25:00Z","v":861,"vw":22.94},{"c":22.9,"h":22.9,"l":22.9,"n":16,"o":22.9,"t":"2026-10-16T14:30:00Z","v":349,"vw":22.9},{"c":22.83,"h":22.895,"l":22.83,"n":26,"o":22.895,"t":"2026-10-16T14:35:00Z","v":437,"vw":22.8625},{"c":22.72,"h":22.82,"l":22.64,"n":77,"o":22.82,"t":"2026-10-16T14:40:00Z","v":8342,"vw":22.681549},{"c":22.705,"h":22.8099,"l":22.67,"n":33,"o":22.72,"t":"2026-10-16T14:45:00Z","v":2280,"vw":22.717928},{"c":22.9,"h":22.9,"l":22.81,"n":18,"o":22.81,"t":"2026-10-16T14:50:00Z","v":2989,"vw":22.893431},{"c":22.97,"h":22.985,"l":22.9,"n":54,"o":22.9,"t":"2026-10-16T15:05:00Z","v":1872,"vw":22.93825},{"c":23.01,"h":23.01,"l":22.98,"n":22,"o":22.98,"t":"2026-10-16T15:10:00Z","v":895,"vw":22.9925},{"c":22.9,"h":22.975,"l":22.9,"n":26,"o":22.975,"t":"2026-10-16T15:15:00Z","v":739,"vw":22.945},{"c":22.94,"h":22.94,"l":22.94,"n":3,"o":22.94,"t":"2026-10-16T15:20:00Z","v":147,"vw":22.94},{"c":22.88,"h":22.88,"l":22.88,"n":23,"o":22.88,"t":"2026-10-16T15:25:00Z","v":318,"vw":22.88},{"c":22.89,"h":22.89,"l":22.89,"n":6,"o":22.89,"t":"2026-10-16T15:30:00Z","v":139,"vw":22.89},{"c":22.8,"h":22.81,"l":22.8,"n":29,"o":22.8,"t":"2026-10-16T15:35:00Z","v":1540,"vw":22.801057},{"c":22.68,"h":22.755,"l":22.68,"n":18,"o":22.755,"t":"2026-10-16T15:40:00Z","v":412,"vw":22.728333},{"c":22.79,"h":22.81,"l":22.76,"n":83,"o":22.76,"t":"2026-10-16T15:45:00Z","v":3005,"vw":22.7775},{"c":22.74,"h":22.78,"l":22.74,"n":13,"o":22.78,"t":"2026-10-16T15:50:00Z","v":293,"vw":22.76},{"c":22.695,"h":22.73,"l":22.69,"n":22,"o":22.73,"t":"2026-10-16T16:00:00Z","v":707,"vw":22.708},{"c":22.7,"h":22.7,"l":22.7,"n":14,"o":22.7,"t":"2026-10-16T16:05:00Z","v":283,"vw":22.7},{"c":22.71,"h":22.76,"l":22.7075,"n":56,"o":22.74,"t":"2026-10-16T16:10:00Z","v":2139,"vw":22.735277},{"c":22.66,"h":22.66,"l":22.66,"n":13,"o":22.66,"t":"2026-10-16T16:15:00Z","v":369,"vw":22.66},{"c":22.655,"h":22.655,"l":22.655,"n":10,"o":22.655,"t":"2026-10-16T16:20:00Z","v":360,"vw":22.655},{"c":22.64,"h":22.64,"l":22.64,"n":4,"o":22.64,"t":"2026-10-16T16:25:00Z","v":322,"vw":22.64},{"c":22.57,"h":22.61,"l":22.57,"n":22,"o":22.61,"t":"2026-10-16T16:30:00Z","v":752,"vw":22.59},{"c":22.535,"h":22.57,"l":22.53,"n":75,"o":22.53,"t":"2026-10-16T16:35:00Z","v":2798,"vw":22.56},{"c":22.55,"h":22.58,"l":22.55,"n":29,"o":22.57,"t":"2026-10-16T16:45:00Z","v":1582,"vw":22.558388},{"c":22.3901,"h":22.4514,"l":22.3901,"n":48,"o":22.4514,"t":"2026-10-16T17:00:00Z","v":1931,"vw":22.428395},{"c":22.4,"h":22.4,"l":22.33,"n":32,"o":22.33,"t":"2026-10-16T17:05:00Z","v":812,"vw":22.38},{"c":22.41,"h":22.42,"l":22.41,"n":16,"o":22.42,"t":"2026-10-16T17:10:00Z","v":1350,"vw":22.415455},{"c":22.43,"h":22.43,"l":22.43,"n":49,"o":22.43,"t":"2026-10-16T17:25:00Z","v":1028,"vw":22.43},{"c":22.3917,"h":22.3917,"l":22.385,"n":35,"o":22.39,"t":"2026-10-16T17:30:00Z","v":1506,"vw":22.388051},{"c":22.49,"h":22.49,"l":22.42,"n":85,"o":22.44,"t":"2026-10-16T17:35:00Z","v":2790,"vw":22.443637},{"c":22.53,"h":22.53,"l":22.51,"n":40,"o":22.53,"t":"2026-10-16T17:40:00Z","v":953,"vw":22.523333},{"c":22.35,"h":22.35,"l":22.35,"n":7,"o":22.35,"t":"2026-10-16T17:55:00Z","v":257,"vw":22.35},{"c":22.32,"h":22.42,"l":22.32,"n":22,"o":22.42,"t":"2026-10-16T18:00:00Z","v":733,"vw":22.344},{"c":22.32,"h":22.37,"l":22.32,"n":27,"o":22.32,"t":"2026-10-16T18:05:00Z","v":731,"vw":22.331062},{"c":22.35,"h":22.35,"l":22.315,"n":45,"o":22.315,"t":"2026-10-16T18:10:00Z","v":1579,"vw":22.343404},{"c":22.32,"h":22.335,"l":22.32,"n":11,"o":22.335,"t":"2026-10-16T18:20:00Z","v":286,"vw":22.3275},{"c":22.3653,"h":22.37,"l":22.355,"n":62,"o":22.37,"t":"2026-10-16T18:30:00Z","v":1727,"vw":22.365075},{"c":22.41,"h":22.41,"l":22.355,"n":60,"o":22.355,"t":"2026-10-16T18:35:00Z","v":1391,"vw":22.387857},{"c":22.39,"h":22.4,"l":22.39,"n":44,"o":22.4,"t":"2026-10-16T18:40:00Z","v":992,"vw":22.394184},{"c":22.38,"h":22.38,"l":22.38,"n":12,"o":22.38,"t":"2026-10-16T18:45:00Z","v":163,"vw":22.38},{"c":22.43,"h":22.43,"l":22.43,"n":21,"o":22.43,"t":"2026-10-16T18:55:00Z","v":544,"vw":22.43},{"c":22.39,"h":22.4,"l":22.39,"n":23,"o":22.4,"t":"2026-10-16T19:00:00Z","v":545,"vw":22.393464},{"c":22.38,"h":22.38,"l":22.38,"n":20,"o":22.38,"t":"2026-10-16T19:05:00Z","v":324,"vw":22.38},{"c":22.38,"h":22.4,"l":22.38,"n":63,"o":22.4,"t":"2026-10-16T19:10:00Z","v":1706,"vw":22.382222},{"c":22.35,"h":22.41,"l":22.35,"n":49,"o":22.36,"t":"2026-10-16T19:15:00Z","v":1451,"vw":22.371124},{"c":22.37,"h":22.37,"l":22.37,"n":33,"o":22.37,"t":"2026-10-16T19:20:00Z","v":584,"vw":22.37},{"c":22.33,"h":22.4199,"l":22.33,"n":48,"o":22.37,"t":"2026-10-16T19:25:00Z","v":1879,"vw":22.390518},{"c":22.35,"h":22.44,"l":22.35,"n":114,"o":22.41,"t":"2026-10-16T19:30:00Z","v":3720,"vw":22.417192},{"c":22.24,"h":22.36,"l":22.24,"n":41,"o":22.36,"t":"2026-10-16T19:35:00Z","v":697,"vw":22.302308},{"c":22.22,"h":22.27,"l":22.22,"n":55,"o":22.24,"t":"2026-10-16T19:40:00Z","v":1036,"vw":22.234},{"c":22.32,"h":22.32,"l":22.3,"n":24,"o":22.3,"t":"2026-10-16T19:45:00Z","v":714,"vw":22.306667},{"c":22.18,"h":22.255,"l":22.18,"n":48,"o":22.255,"t":"2026-10-16T19:50:00Z","v":1099,"vw":22.233393},{"c":22.275,"h":22.28,"l":22.17,"n":504,"o":22.17,"t":"2026-10-16T19:55:00Z","v":19854,"vw":22.253969},{"c":22.26,"h":22.26,"l":22.26,"n":21,"o":22.26,"t":"2026-10-16T20:00:00Z","v":31028,"vw":22.26},{"c":22.1,"h":22.295,"l":22.1,"n":67,"o":22.26,"t":"2026-10-19T13:30:00Z","v":2673,"vw":22.236053},{"c":22.18,"h":22.28,"l":22.1,"n":19,"o":22.1,"t":"2026-10-19T13:35:00Z","v":492,"vw":22.18625},{"c":22.09,"h":22.215,"l":22.09,"n":21,"o":22.215,"t":"2026-10-19T13:40:00Z","v":468,"vw":22.1525},{"c":22.06,"h":22.09,"l":21.8434,"n":43,"o":22.02,"t":"2026-10-19T13:45:00Z","v":2504,"vw":21.925255},{"c":21.95,"h":21.99,"l":21.95,"n":21,"o":21.99,"t":"2026-10-19T13:50:00Z","v":1292,"vw":21.978229},{"c":22.06,"h":22.06,"l":22.06,"n":6,"o":22.06,"t":"2026-10-19T13:55:00Z","v":142,"vw":22.06},{"c":22.14,"h":22.16,"l":22.07,"n":64,"o":22.16,"t":"2026-10-19T14:00:00Z","v":3148,"vw":22.121853},{"c":22.055,"h":22.055,"l":22.055,"n":8,"o":22.055,"t":"2026-10-19T14:05:00Z","v":115,"vw":22.055},{"c":22.155,"h":22.155,"l":22.155,"n":15,"o":22.155,"t":"2026-10-19T14:10:00Z","v":339,"vw":22.155},{"c":22.2399,"h":22.2399,"l":22.155,"n":19,"o":22.155,"t":"2026-10-19T14:15:00Z","v":286,"vw":22.199471},{"c":22.155,"h":22.155,"l":22.155,"n":6,"o":22.155,"t":"2026-10-19T14:20:00Z","v":127,"vw":22.155},{"c":22.08,"h":22.08,"l":22.01,"n":42,"o":22.07,"t":"2026-10-19T14:25:00Z","v":1433,"vw":22.055},{"c":22.03,"h":22.04,"l":22.03,"n":19,"o":22.04,"t":"2026-10-19T14:30:00Z","v":741,"vw":22.0325},{"c":22.1084,"h":22.1084,"l":22.1084,"n":5,"o":22.1084,"t":"2026-10-19T14:35:00Z","v":1304,"vw":22.1084},{"c":21.99,"h":22.01,"l":21.99,"n":20,"o":22.01,"t":"2026-10-19T14:40:00Z","v":1175,"vw":21.992276},{"c":21.97,"h":21.98,"l":21.97,"n":20,"o":21.98,"t":"2026-10-19T14:45:00Z","v":498,"vw":21.975},{"c":21.95,"h":21.95,"l":21.95,"n":17,"o":21.95,"t":"2026-10-19T14:50:00Z","v":1019,"vw":21.95},{"c":21.95,"h":21.95,"l":21.95,"n":6,"o":21.95,"t":"2026-10-19T15:00:00Z","v":145,"vw":21.95},{"c":21.925,"h":21.925,"l":21.925,"n":13,"o":21.925,"t":"2026-10-19T15:05:00Z","v":364,"vw":21.925},{"c":21.83,"h":21.91,"l":21.83,"n":234,"o":21.9,"t":"2026-10-19T15:10:00Z","v":16231,"vw":21.87213},{"c":21.76,"h":21.87,"l":21.76,"n":9,"o":21.87,"t":"2026-10-19T15:15:00Z","v":251,"vw":21.816602},{"c":21.815,"h":21.815,"l":21.815,"n":15,"o":21.815,"t":"2026-10-19T15:20:00Z","v":431,"vw":21.815},{"c":21.755,"h":21.79,"l":21.75,"n":19,"o":21.79,"t":"2026-10-19T15:25:00Z","v":952,"vw":21.767857},{"c":21.755,"h":21.755,"l":21.755,"n":33,"o":21.755,"t":"2026-10-19T15:30:00Z","v":1743,"vw":21.755},{"c":21.775,"h":21.775,"l":21.775,"n":33,"o":21.775,"t":"2026-10-19T15:35:00Z","v":1591,"vw":21.775},{"c":21.73,"h":21.75,"l":21.73,"n":27,"o":21.75,"t":"2026-10-19T15:40:00Z","v":818,"vw":21.746},{"c":21.825,"h":21.825,"l":21.74,"n":64,"o":21.75,"t":"2026-10-19T15:45:00Z","v":5132,"vw":21.761009},{"c":21.76,"h":21.825,"l":21.76,"n":10,"o":21.825,"t":"2026-10-19T15:50:00Z","v":236,"vw":21.7911},{"c":21.7551,"h":21.7551,"l":21.7,"n":33,"o":21.755,"t":"2026-10-19T16:00:00Z","v":513,"vw":21.740762},{"c":21.74,"h":21.7996,"l":21.74,"n":24,"o":21.7996,"t":"2026-10-19T16:05:00Z","v":731,"vw":21.761933},{"c":21.74,"h":21.765,"l":21.73,"n":46,"o":21.73,"t":"2026-10-19T16:15:00Z","v":2039,"vw":21.760076},{"c":21.766,"h":21.83,"l":21.74,"n":102,"o":21.77,"t":"2026-10-19T16:20:00Z","v":3476,"vw":21.777145},{"c":21.77,"h":21.77,"l":21.77,"n":13,"o":21.77,"t":"2026-10-19T16:25:00Z","v":344,"vw":21.77},{"c":21.77,"h":21.77,"l":21.77,"n":9,"o":21.77,"t":"2026-10-19T16:30:00Z","v":129,"vw":21.77},{"c":21.79,"h":21.82,"l":21.77,"n":64,"o":21.775,"t":"2026-10-19T16:35:00Z","v":3875,"vw":21.782692},{"c":21.8005,"h":21.8005,"l":21.8005,"n":8,"o":21.8005,"t":"2026-10-19T16:40:00Z","v":521,"vw":21.8005},{"c":21.85,"h":21.85,"l":21.85,"n":17,"o":21.85,"t":"2026-10-19T16:45:00Z","v":145,"vw":21.85},{"c":21.805,"h":21.805,"l":21.805,"n":9,"o":21.805,"t":"2026-10-19T16:55:00Z","v":119,"vw":21.805},{"c":21.785,"h":21.79,"l":21.78,"n":50,"o":21.79,"t":"2026-10-19T17:05:00Z","v":1060,"vw":21.785},{"c":21.77,"h":21.77,"l":21.76,"n":65,"o":21.76,"t":"2026-10-19T17:10:00Z","v":4180,"vw":21.763753},{"c":21.7138,"h":21.775,"l":21.7138,"n":108,"o":21.77,"t":"2026-10-19T17:15:00Z","v":4391,"vw":21.750724},{"c":21.745,"h":21.745,"l":21.715,"n":82,"o":21.715,"t":"2026-10-19T17:20:00Z","v":2202,"vw":21.740294},{"c":21.69,"h":21.755,"l":21.69,"n":58,"o":21.755,"t":"2026-10-19T17:30:00Z","v":2015,"vw":21.717607},{"c":21.69,"h":21.7,"l":21.69,"n":69,"o":21.7,"t":"2026-10-19T17:35:00Z","v":3634,"vw":21.699241},{"c":21.78,"h":21.78,"l":21.7,"n":56,"o":21.7,"t":"2026-10-19T17:40:00Z","v":1713,"vw":21.730463},{"c":21.71,"h":21.74,"l":21.71,"n":21,"o":21.74,"t":"2026-10-19T17:45:00Z","v":501,"vw":21.725},{"c":21.775,"h":21.775,"l":21.775,"n":14,"o":21.775,"t":"2026-10-19T17:55:00Z","v":167,"vw":21.775},{"c":21.7701,"h":21.7701,"l":21.77,"n":11,"o":21.77,"t":"2026-10-19T18:00:00Z","v":1434,"vw":21.770013},{"c":21.81,"h":21.81,"l":21.81,"n":37,"o":21.81,"t":"2026-10-19T18:10:00Z","v":670,"vw":21.81},{"c":21.815,"h":21.815,"l":21.815,"n":24,"o":21.815,"t":"2026-10-19T18:15:00Z","v":469,"vw":21.815},{"c":21.775,"h":21.82,"l":21.775,"n":71,"o":21.82,"t":"2026-10-19T18:20:00Z","v":2340,"vw":21.795411},{"c":21.74,"h":21.775,"l":21.74,"n":34,"o":21.775,"t":"2026-10-19T18:25:00Z","v":1432,"vw":21.763744},{"c":21.79,"h":21.81,"l":21.79,"n":47,"o":21.8,"t":"2026-10-19T18:30:00Z","v":1142,"vw":21.798},{"c":21.75,"h":21.76,"l":21.75,"n":17,"o":21.76,"t":"2026-10-19T18:35:00Z","v":493,"vw":21.756536},{"c":21.755,"h":21.755,"l":21.73,"n":18,"o":21.73,"t":"2026-10-19T18:40:00Z","v":295,"vw":21.7425},{"c":21.75,"h":21.75,"l":21.75,"n":40,"o":21.75,"t":"2026-10-19T18:45:00Z","v":656,"vw":21.75},{"c":21.7674,"h":21.7674,"l":21.7674,"n":9,"o":21.7674,"t":"2026-10-19T18:50:00Z","v":405,"vw":21.7674},{"c":21.75,"h":21.75,"l":21.75,"n":16,"o":21.75,"t":"2026-10-19T18:55:00Z","v":334,"vw":21.75},{"c":21.75,"h":21.77,"l":21.75,"n":146,"o":21.75,"t":"2026-10-19T19:00:00Z","v":3738,"vw":21.764286},{"c":21.765,"h":21.77,"l":21.76,"n":45,"o":21.76,"t":"2026-10-19T19:05:00Z","v":2873,"vw":21.762221},{"c":21.7601,"h":21.7601,"l":21.7601,"n":10,"o":21.7601,"t":"2026-10-19T19:10:00Z","v":383,"vw":21.7601},{"c":21.8,"h":21.8,"l":21.755,"n":83,"o":21.755,"t":"2026-10-19T19:15:00Z","v":2078,"vw":21.783691},{"c":21.79,"h":21.84,"l":21.77,"n":136,"o":21.77,"t":"2026-10-19T19:20:00Z","v":4690,"vw":21.800828},{"c":21.78,"h":21.83,"l":21.78,"n":41,"o":21.8,"t":"2026-10-19T19:25:00Z","v":1445,"vw":21.805564},{"c":21.77,"h":21.805,"l":21.75,"n":108,"o":21.78,"t":"2026-10-19T19:30:00Z","v":2994,"vw":21.772606},{"c":21.73,"h":21.73,"l":21.7,"n":52,"o":21.7,"t":"2026-10-19T19:35:00Z","v":1072,"vw":21.715},{"c":21.78,"h":21.79,"l":21.73,"n":122,"o":21.7599,"t":"2026-10-19T19:40:00Z","v":3716,"vw":21.767433},{"c":21.71,"h":21.77,"l":21.71,"n":108,"o":21.77,"t":"2026-10-19T19:45:00Z","v":4795,"vw":21.757861},{"c":21.69,"h":21.75,"l":21.69,"n":149,"o":21.75,"t":"2026-10-19T19:50:00Z","v":3167,"vw":21.724778},{"c":21.75,"h":21.765,"l":21.655,"n":719,"o":21.69,"t":"2026-10-19T19:55:00Z","v":19004,"vw":21.732697},{"c":21.72,"h":21.85,"l":21.72,"n":23,"o":21.72,"t":"2026-10-19T20:00:00Z","v":26098,"vw":21.728461},{"c":21.57,"h":21.72,"l":21.57,"n":27,"o":21.72,"t":"2026-10-20T13:30:00Z","v":1604,"vw":21.676131},{"c":21.88,"h":21.88,"l":21.88,"n":10,"o":21.88,"t":"2026-10-20T13:35:00Z","v":174,"vw":21.88},{"c":21.92,"h":21.92,"l":21.92,"n":3,"o":21.92,"t":"2026-10-20T13:40:00Z","v":115,"vw":21.92},{"c":21.935,"h":21.935,"l":21.935,"n":5,"o":21.935,"t":"2026-10-20T13:55:00Z","v":129,"vw":21.935},{"c":21.82,"h":21.99,"l":21.82,"n":39,"o":21.98,"t":"2026-10-20T14:00:00Z","v":773,"vw":21.93},{"c":21.765,"h":21.765,"l":21.725,"n":8,"o":21.725,"t":"2026-10-20T14:05:00Z","v":279,"vw":21.741},{"c":21.77,"h":21.77,"l":21.76,"n":19,"o":21.76,"t":"2026-10-20T14:15:00Z","v":668,"vw":21.766667},{"c":21.9528,"h":21.9528,"l":21.94,"n":25,"o":21.94,"t":"2026-10-20T14:25:00Z","v":766,"vw":21.950667},{"c":21.99,"h":22.03,"l":21.99,"n":20,"o":22.03,"t":"2026-10-20T14:30:00Z","v":245,"vw":22.01},{"c":22.045,"h":22.05,"l":22.04,"n":10,"o":22.05,"t":"2026-10-20T14:35:00Z","v":966,"vw":22.044412},{"c":22.035,"h":22.035,"l":22.035,"n":8,"o":22.035,"t":"2026-10-20T14:40:00Z","v":120,"vw":22.035},{"c":22.08,"h":22.08,"l":22.08,"n":14,"o":22.08,"t":"2026-10-20T14:45:00Z","v":592,"vw":22.08},{"c":22.19,"h":22.19,"l":22.15,"n":33,"o":22.15,"t":"2026-10-20T14:50:00Z","v":681,"vw":22.17},{"c":22.09,"h":22.23,"l":22.09,"n":13,"o":22.17,"t":"2026-10-20T14:55:00Z","v":912,"vw":22.146735},{"c":22.1,"h":22.16,"l":22.1,"n":20,"o":22.16,"t":"2026-10-20T15:05:00Z","v":447,"vw":22.136},{"c":22.1,"h":22.19,"l":22.1,"n":83,"o":22.19,"t":"2026-10-20T15:10:00Z","v":3202,"vw":22.169167},{"c":22.0739,"h":22.15,"l":22.0739,"n":40,"o":22.15,"t":"2026-10-20T15:15:00Z","v":827,"vw":22.118506},{"c":22.06,"h":22.12,"l":22.06,"n":63,"o":22.12,"t":"2026-10-20T15:20:00Z","v":2181,"vw":22.105},{"c":22.07,"h":22.07,"l":22.07,"n":6,"o":22.07,"t":"2026-10-20T15:25:00Z","v":227,"vw":22.07},{"c":22.0611,"h":22.0611,"l":22.01,"n":14,"o":22.01,"t":"2026-10-20T15:30:00Z","v":423,"vw":22.039355},{"c":22.12,"h":22.12,"l":22.01,"n":49,"o":22.01,"t":"2026-10-20T15:35:00Z","v":1660,"vw":22.085885},{"c":22.1275,"h":22.14,"l":22.07,"n":50,"o":22.07,"t":"2026-10-20T15:40:00Z","v":1092,"vw":22.1175},{"c":22.15,"h":22.15,"l":22.15,"n":8,"o":22.15,"t":"2026-10-20T15:45:00Z","v":2326,"vw":22.15},{"c":22.17,"h":22.17,"l":22.17,"n":25,"o":22.17,"t":"2026-10-20T15:50:00Z","v":541,"vw":22.17},{"c":22.12,"h":22.13,"l":22.12,"n":26,"o":22.13,"t":"2026-10-20T15:55:00Z","v":911,"vw":22.127455},{"c":22.11,"h":22.11,"l":22.08,"n":25,"o":22.08,"t":"2026-10-20T16:00:00Z","v":582,"vw":22.095},{"c":21.98,"h":22.03,"l":21.98,"n":36,"o":22.03,"t":"2026-10-20T16:10:00Z","v":1277,"vw":22.013333},{"c":21.995,"h":21.995,"l":21.97,"n":20,"o":21.995,"t":"2026-10-20T16:20:00Z","v":670,"vw":21.99},{"c":22.04,"h":22.07,"l":22.03,"n":73,"o":22.03,"t":"2026-10-20T16:25:00Z","v":2511,"vw":22.040161},{"c":22.1,"h":22.1,"l":22.1,"n":28,"o":22.1,"t":"2026-10-20T16:30:00Z","v":974,"vw":22.1},{"c":22.13,"h":22.13,"l":22.13,"n":8,"o":22.13,"t":"2026-10-20T16:35:00Z","v":173,"vw":22.13},{"c":22.185,"h":22.185,"l":22.185,"n":12,"o":22.185,"t":"2026-10-20T16:40:00Z","v":157,"vw":22.185},{"c":22.16,"h":22.1963,"l":22.14,"n":86,"o":22.18,"t":"2026-10-20T16:50:00Z","v":2320,"vw":22.163223},{"c":22.115,"h":22.115,"l":22.11,"n":10,"o":22.11,"t":"2026-10-20T16:55:00Z","v":324,"vw":22.113333},{"c":22.08,"h":22.0982,"l":22.08,"n":29,"o":22.0982,"t":"2026-10-20T17:00:00Z","v":771,"vw":22.085169},{"c":22.04,"h":22.04,"l":22.04,"n":11,"o":22.04,"t":"2026-10-20T17:05:00Z","v":240,"vw":22.04},{"c":22.035,"h":22.04,"l":22.035,"n":14,"o":22.04,"t":"2026-10-20T17:10:00Z","v":713,"vw":22.03916},{"c":22.025,"h":22.03,"l":22.025,"n":21,"o":22.03,"t":"2026-10-20T17:20:00Z","v":605,"vw":22.028954},{"c":22.03,"h":22.03,"l":22.03,"n":6,"o":22.03,"t":"2026-10-20T17:25:00Z","v":249,"vw":22.03},{"c":22.06,"h":22.07,"l":22.04,"n":67,"o":22.06,"t":"2026-10-20T17:30:00Z","v":2684,"vw":22.058334},{"c":22.055,"h":22.055,"l":22.055,"n":9,"o":22.055,"t":"2026-10-20T17:45:00Z","v":378,"vw":22.055},{"c":22.06,"h":22.06,"l":22.06,"n":17,"o":22.06,"t":"2026-10-20T17:50:00Z","v":389,"vw":22.06},{"c":22.04,"h":22.05,"l":22.04,"n":19,"o":22.05,"t":"2026-10-20T17:55:00Z","v":611,"vw":22.043333},{"c":22.055,"h":22.055,"l":22.04,"n":53,"o":22.04,"t":"2026-10-20T18:00:00Z","v":1873,"vw":22.043694},{"c":22.01,"h":22.01,"l":22.01,"n":3,"o":22.01,"t":"2026-10-20T18:10:00Z","v":796,"vw":22.01},{"c":22.035,"h":22.035,"l":22.035,"n":7,"o":22.035,"t":"2026-10-20T18:20:00Z","v":117,"vw":22.035},{"c":22.035,"h":22.035,"l":22.035,"n":11,"o":22.035,"t":"2026-10-20T18:35:00Z","v":197,"vw":22.035},{"c":22.01,"h":22.01,"l":22,"n":35,"o":22.01,"t":"2026-10-20T18:40:00Z","v":975,"vw":22.008333},{"c":22.05,"h":22.05,"l":21.99,"n":63,"o":21.99,"t":"2026-10-20T18:45:00Z","v":2165,"vw":22.020837},{"c":22.07,"h":22.07,"l":22.07,"n":9,"o":22.07,"t":"2026-10-20T18:50:00Z","v":168,"vw":22.07},{"c":22.06,"h":22.06,"l":22.04,"n":22,"o":22.04,"t":"2026-10-20T18:55:00Z","v":851,"vw":22.056},{"c":22.06,"h":22.07,"l":22.06,"n":16,"o":22.07,"t":"2026-10-20T19:00:00Z","v":1756,"vw":22.060631},{"c":22.065,"h":22.065,"l":22.065,"n":10,"o":22.065,"t":"2026-10-20T19:05:00Z","v":137,"vw":22.065},{"c":22.03,"h":22.04,"l":22.03,"n":51,"o":22.04,"t":"2026-10-20T19:10:00Z","v":1659,"vw":22.035},{"c":21.98,"h":22,"l":21.97,"n":118,"o":21.995,"t":"2026-10-20T19:15:00Z","v":4850,"vw":21.994969},{"c":22.1,"h":22.1,"l":21.97,"n":225,"o":21.99,"t":"2026-10-20T19:20:00Z","v":11152,"vw":22.034993},{"c":22.09,"h":22.115,"l":22.09,"n":31,"o":22.115,"t":"2026-10-20T19:25:00Z","v":821,"vw":22.105196},{"c":22.09,"h":22.115,"l":22.08,"n":105,"o":22.115,"t":"2026-10-20T19:30:00Z","v":3327,"vw":22.09625},{"c":22.06,"h":22.08,"l":22.06,"n":139,"o":22.075,"t":"2026-10-20T19:35:00Z","v":2600,"vw":22.069286},{"c":22.085,"h":22.09,"l":22.06,"n":97,"o":22.06,"t":"2026-10-20T19:40:00Z","v":2655,"vw":22.074736},{"c":22.065,"h":22.085,"l":22.055,"n":83,"o":22.085,"t":"2026-10-20T19:45:00Z","v":2672,"vw":22.072739},{"c":22.14,"h":22.14,"l":22.05,"n":202,"o":22.05,"t":"2026-10-20T19:50:00Z","v":6033,"vw":22.085265},{"c":22.08,"h":22.16,"l":22.06,"n":549,"o":22.14,"t":"2026-10-20T19:55:00Z","v":25585,"vw":22.11289},{"c":22.1,"h":22.1,"l":22.1,"n":17,"o":22.1,"t":"2026-10-20T20:00:00Z","v":37990,"vw":22.1},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-20T20:30:00Z","v":119,"vw":22.1},{"c":22.065,"h":22.22,"l":22.065,"n":40,"o":22.22,"t":"2026-10-21T13:30:00Z","v":1680,"vw":22.175897},{"c":22.085,"h":22.13,"l":22.07,"n":60,"o":22.07,"t":"2026-10-21T13:35:00Z","v":1593,"vw":22.102113},{"c":22.11,"h":22.14,"l":22.11,"n":43,"o":22.14,"t":"2026-10-21T13:40:00Z","v":965,"vw":22.125},{"c":22.19,"h":22.19,"l":22.19,"n":6,"o":22.19,"t":"2026-10-21T13:45:00Z","v":165,"vw":22.19},{"c":22.05,"h":22.105,"l":22.05,"n":17,"o":22.105,"t":"2026-10-21T13:50:00Z","v":443,"vw":22.087258},{"c":22.02,"h":22.09,"l":22.01,"n":39,"o":22.09,"t":"2026-10-21T13:55:00Z","v":7126,"vw":22.068615},{"c":21.915,"h":22,"l":21.9,"n":21,"o":22,"t":"2026-10-21T14:00:00Z","v":606,"vw":21.934704},{"c":21.905,"h":21.905,"l":21.88,"n":12,"o":21.88,"t":"2026-10-21T14:05:00Z","v":327,"vw":21.8925},{"c":21.905,"h":21.905,"l":21.905,"n":9,"o":21.905,"t":"2026-10-21T14:10:00Z","v":172,"vw":21.905},{"c":21.82,"h":21.905,"l":21.82,"n":23,"o":21.905,"t":"2026-10-21T14:15:00Z","v":1059,"vw":21.873005},{"c":21.82,"h":21.82,"l":21.805,"n":19,"o":21.805,"t":"2026-10-21T14:20:00Z","v":738,"vw":21.808},{"c":21.77,"h":21.77,"l":21.75,"n":27,"o":21.75,"t":"2026-10-21T14:25:00Z","v":480,"vw":21.76},{"c":21.75,"h":21.75,"l":21.75,"n":5,"o":21.75,"t":"2026-10-21T14:30:00Z","v":616,"vw":21.75},{"c":21.89,"h":21.89,"l":21.86,"n":56,"o":21.87,"t":"2026-10-21T14:35:00Z","v":2519,"vw":21.875817},{"c":21.885,"h":21.885,"l":21.885,"n":8,"o":21.885,"t":"2026-10-21T14:40:00Z","v":253,"vw":21.885},{"c":21.82,"h":21.83,"l":21.82,"n":54,"o":21.83,"t":"2026-10-21T14:55:00Z","v":1103,"vw":21.825},{"c":21.76,"h":21.76,"l":21.76,"n":9,"o":21.76,"t":"2026-10-21T15:00:00Z","v":177,"vw":21.76},{"c":21.785,"h":21.785,"l":21.7684,"n":5,"o":21.7684,"t":"2026-10-21T15:15:00Z","v":771,"vw":21.782772},{"c":21.8,"h":21.82,"l":21.8,"n":41,"o":21.82,"t":"2026-10-21T15:20:00Z","v":638,"vw":21.813333},{"c":21.82,"h":21.84,"l":21.82,"n":46,"o":21.83,"t":"2026-10-21T15:25:00Z","v":976,"vw":21.83},{"c":21.86,"h":21.86,"l":21.86,"n":7,"o":21.86,"t":"2026-10-21T15:30:00Z","v":160,"vw":21.86},{"c":21.87,"h":21.87,"l":21.87,"n":12,"o":21.87,"t":"2026-10-21T15:40:00Z","v":242,"vw":21.87},{"c":21.905,"h":21.905,"l":21.87,"n":20,"o":21.87,"t":"2026-10-21T15:50:00Z","v":1059,"vw":21.900789},{"c":21.92,"h":21.92,"l":21.9,"n":3,"o":21.9,"t":"2026-10-21T15:55:00Z","v":214,"vw":21.91},{"c":21.87,"h":21.87,"l":21.87,"n":38,"o":21.87,"t":"2026-10-21T16:00:00Z","v":1000,"vw":21.87},{"c":21.955,"h":21.955,"l":21.895,"n":57,"o":21.895,"t":"2026-10-21T16:15:00Z","v":1983,"vw":21.932515},{"c":21.925,"h":21.94,"l":21.925,"n":45,"o":21.94,"t":"2026-10-21T16:20:00Z","v":1764,"vw":21.931667},{"c":21.995,"h":22,"l":21.95,"n":72,"o":21.955,"t":"2026-10-21T16:35:00Z","v":3347,"vw":21.970987},{"c":22.06,"h":22.06,"l":21.91,"n":45,"o":22,"t":"2026-10-21T16:45:00Z","v":2845,"vw":21.987313},{"c":21.955,"h":21.955,"l":21.955,"n":5,"o":21.955,"t":"2026-10-21T16:55:00Z","v":881,"vw":21.955},{"c":21.955,"h":21.955,"l":21.955,"n":14,"o":21.955,"t":"2026-10-21T17:00:00Z","v":2146,"vw":21.955},{"c":21.955,"h":21.955,"l":21.87,"n":3,"o":21.87,"t":"2026-10-21T17:05:00Z","v":712,"vw":21.901845},{"c":21.88,"h":21.88,"l":21.88,"n":6,"o":21.88,"t":"2026-10-21T17:10:00Z","v":202,"vw":21.88},{"c":21.835,"h":21.89,"l":21.835,"n":47,"o":21.89,"t":"2026-10-21T17:25:00Z","v":2913,"vw":21.849028},{"c":21.855,"h":21.93,"l":21.835,"n":69,"o":21.835,"t":"2026-10-21T17:30:00Z","v":2293,"vw":21.900634},{"c":21.85,"h":21.85,"l":21.85,"n":28,"o":21.85,"t":"2026-10-21T17:35:00Z","v":1109,"vw":21.85},{"c":21.865,"h":21.88,"l":21.865,"n":23,"o":21.87,"t":"2026-10-21T17:40:00Z","v":967,"vw":21.871},{"c":21.88,"h":21.88,"l":21.8401,"n":9,"o":21.8401,"t":"2026-10-21T17:45:00Z","v":1383,"vw":21.848368},{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-10-21T17:55:00Z","v":157,"vw":21.89},{"c":21.8,"h":21.865,"l":21.75,"n":115,"o":21.86,"t":"2026-10-21T18:10:00Z","v":6941,"vw":21.809515},{"c":21.87,"h":21.88,"l":21.8,"n":88,"o":21.8,"t":"2026-10-21T18:15:00Z","v":4739,"vw":21.833746},{"c":21.875,"h":21.875,"l":21.87,"n":4,"o":21.87,"t":"2026-10-21T18:20:00Z","v":1328,"vw":21.871154},{"c":21.83,"h":21.84,"l":21.83,"n":32,"o":21.83,"t":"2026-10-21T18:35:00Z","v":848,"vw":21.833333},{"c":21.73,"h":21.88,"l":21.73,"n":91,"o":21.88,"t":"2026-10-21T18:45:00Z","v":5079,"vw":21.819893},{"c":21.73,"h":21.73,"l":21.685,"n":45,"o":21.7,"t":"2026-10-21T18:50:00Z","v":2372,"vw":21.700128},{"c":21.6,"h":21.69,"l":21.6,"n":59,"o":21.69,"t":"2026-10-21T18:55:00Z","v":1849,"vw":21.651429},{"c":21.52,"h":21.56,"l":21.49,"n":68,"o":21.56,"t":"2026-10-21T19:00:00Z","v":3250,"vw":21.518302},{"c":21.54,"h":21.57,"l":21.46,"n":60,"o":21.51,"t":"2026-10-21T19:05:00Z","v":3632,"vw":21.519324},{"c":21.54,"h":21.54,"l":21.47,"n":47,"o":21.49,"t":"2026-10-21T19:10:00Z","v":1527,"vw":21.509753},{"c":21.59,"h":21.59,"l":21.56,"n":37,"o":21.56,"t":"2026-10-21T19:15:00Z","v":1205,"vw":21.579766},{"c":21.615,"h":21.615,"l":21.61,"n":27,"o":21.61,"t":"2026-10-21T19:20:00Z","v":771,"vw":21.611667},{"c":21.65,"h":21.66,"l":21.635,"n":79,"o":21.65,"t":"2026-10-21T19:25:00Z","v":2349,"vw":21.646498},{"c":21.74,"h":21.76,"l":21.675,"n":74,"o":21.675,"t":"2026-10-21T19:30:00Z","v":3518,"vw":21.70246},{"c":21.77,"h":21.81,"l":21.77,"n":17,"o":21.81,"t":"2026-10-21T19:35:00Z","v":514,"vw":21.783333},{"c":21.775,"h":21.775,"l":21.77,"n":39,"o":21.77,"t":"2026-10-21T19:40:00Z","v":1085,"vw":21.773606},{"c":21.79,"h":21.8,"l":21.78,"n":29,"o":21.78,"t":"2026-10-21T19:45:00Z","v":824,"vw":21.789677},{"c":21.755,"h":21.82,"l":21.75,"n":316,"o":21.75,"t":"2026-10-21T19:50:00Z","v":15799,"vw":21.780636},{"c":21.83,"h":21.855,"l":21.755,"n":546,"o":21.755,"t":"2026-10-21T19:55:00Z","v":34195,"vw":21.820804},{"c":21.84,"h":21.84,"l":21.84,"n":8,"o":21.84,"t":"2026-10-21T20:00:00Z","v":31786,"vw":21.84},{"c":21.5037,"h":21.86,"l":21.5037,"n":7,"o":21.86,"t":"2026-10-22T13:30:00Z","v":1496,"vw":21.772683},{"c":22.14,"h":22.14,"l":22.14,"n":3,"o":22.14,"t":"2026-10-22T13:35:00Z","v":123,"vw":22.14},{"c":22.23,"h":22.23,"l":21.915,"n":13,"o":21.915,"t":"2026-10-22T13:40:00Z","v":625,"vw":22.033393},{"c":22.32,"h":22.32,"l":22.105,"n":41,"o":22.105,"t":"2026-10-22T13:45:00Z","v":2201,"vw":22.296235},{"c":22.13,"h":22.27,"l":22,"n":100,"o":22.19,"t":"2026-10-22T13:50:00Z","v":7651,"vw":22.11734},{"c":22.21,"h":22.21,"l":22.11,"n":43,"o":22.18,"t":"2026-10-22T13:55:00Z","v":2009,"vw":22.168846},{"c":22.345,"h":22.38,"l":22.265,"n":76,"o":22.28,"t":"2026-10-22T14:00:00Z","v":3942,"vw":22.319867},{"c":22.24,"h":22.41,"l":22.24,"n":144,"o":22.345,"t":"2026-10-22T14:05:00Z","v":9832,"vw":22.353084},{"c":22.28,"h":22.32,"l":22.25,"n":120,"o":22.25,"t":"2026-10-22T14:10:00Z","v":5108,"vw":22.286326},{"c":22.35,"h":22.35,"l":22.3,"n":91,"o":22.3,"t":"2026-10-22T14:15:00Z","v":2541,"vw":22.33563},{"c":22.53,"h":22.53,"l":22.305,"n":150,"o":22.31,"t":"2026-10-22T14:20:00Z","v":14894,"vw":22.372856},{"c":22.31,"h":22.42,"l":22.265,"n":147,"o":22.41,"t":"2026-10-22T14:25:00Z","v":14969,"vw":22.391675},{"c":22.25,"h":22.33,"l":22.23,"n":105,"o":22.3,"t":"2026-10-22T14:30:00Z","v":3077,"vw":22.274624},{"c":22.165,"h":22.2,"l":22.155,"n":36,"o":22.17,"t":"2026-10-22T14:35:00Z","v":1808,"vw":22.166364},{"c":22.21,"h":22.24,"l":22.2,"n":68,"o":22.2,"t":"2026-10-22T14:40:00Z","v":2151,"vw":22.217143},{"c":22.26,"h":22.29,"l":22.26,"n":27,"o":22.27,"t":"2026-10-22T14:45:00Z","v":860,"vw":22.269167},{"c":22.31,"h":22.32,"l":22.28,"n":42,"o":22.3,"t":"2026-10-22T14:50:00Z","v":1711,"vw":22.299167},{"c":22.38,"h":22.38,"l":22.305,"n":148,"o":22.32,"t":"2026-10-22T14:55:00Z","v":4154,"vw":22.326765},{"c":22.275,"h":22.3,"l":22.275,"n":17,"o":22.3,"t":"2026-10-22T15:00:00Z","v":436,"vw":22.283333},{"c":22.2,"h":22.275,"l":22.2,"n":66,"o":22.275,"t":"2026-10-22T15:05:00Z","v":3332,"vw":22.243328},{"c":22.21,"h":22.23,"l":22.16,"n":44,"o":22.21,"t":"2026-10-22T15:10:00Z","v":2157,"vw":22.20652},{"c":22.32,"h":22.32,"l":22.21,"n":33,"o":22.21,"t":"2026-10-22T15:15:00Z","v":1205,"vw":22.246},{"c":22.43,"h":22.43,"l":22.34,"n":59,"o":22.34,"t":"2026-10-22T15:20:00Z","v":1902,"vw":22.375455},{"c":22.41,"h":22.45,"l":22.41,"n":13,"o":22.45,"t":"2026-10-22T15:25:00Z","v":413,"vw":22.437261},{"c":22.48,"h":22.48,"l":22.37,"n":52,"o":22.41,"t":"2026-10-22T15:30:00Z","v":1626,"vw":22.432727},{"c":22.43,"h":22.435,"l":22.42,"n":34,"o":22.42,"t":"2026-10-22T15:35:00Z","v":1121,"vw":22.425},{"c":22.48,"h":22.48,"l":22.41,"n":47,"o":22.45,"t":"2026-10-22T15:40:00Z","v":1802,"vw":22.454068},{"c":22.455,"h":22.455,"l":22.4178,"n":8,"o":22.4178,"t":"2026-10-22T15:45:00Z","v":908,"vw":22.439942},{"c":22.46,"h":22.51,"l":22.46,"n":81,"o":22.5,"t":"2026-10-22T15:50:00Z","v":2623,"vw":22.497143},{"c":22.47,"h":22.5,"l":22.43,"n":205,"o":22.43,"t":"2026-10-22T15:55:00Z","v":12232,"vw":22.442713},{"c":22.49,"h":22.5,"l":22.4301,"n":59,"o":22.4301,"t":"2026-10-22T16:00:00Z","v":3221,"vw":22.469782},{"c":22.46,"h":22.52,"l":22.46,"n":64,"o":22.46,"t":"2026-10-22T16:05:00Z","v":2125,"vw":22.490099},{"c":22.345,"h":22.4,"l":22.31,"n":404,"o":22.4,"t":"2026-10-22T16:10:00Z","v":19057,"vw":22.35171},{"c":22.44,"h":22.465,"l":22.37,"n":99,"o":22.37,"t":"2026-10-22T16:15:00Z","v":3566,"vw":22.425284},{"c":22.44,"h":22.47,"l":22.44,"n":31,"o":22.45,"t":"2026-10-22T16:20:00Z","v":1168,"vw":22.4525},{"c":22.445,"h":22.45,"l":22.44,"n":67,"o":22.45,"t":"2026-10-22T16:25:00Z","v":3271,"vw":22.444515},{"c":22.73,"h":22.75,"l":22.445,"n":265,"o":22.445,"t":"2026-10-22T16:30:00Z","v":33098,"vw":22.671063},{"c":22.7,"h":22.76,"l":22.7,"n":119,"o":22.71,"t":"2026-10-22T16:35:00Z","v":8088,"vw":22.736491},{"c":22.63,"h":22.67,"l":22.63,"n":24,"o":22.67,"t":"2026-10-22T16:40:00Z","v":1251,"vw":22.657227},{"c":22.59,"h":22.665,"l":22.59,"n":46,"o":22.665,"t":"2026-10-22T16:45:00Z","v":2013,"vw":22.615209},{"c":22.68,"h":22.68,"l":22.62,"n":86,"o":22.65,"t":"2026-10-22T16:50:00Z","v":4111,"vw":22.649513},{"c":22.66,"h":22.66,"l":22.66,"n":9,"o":22.66,"t":"2026-10-22T16:55:00Z","v":567,"vw":22.66},{"c":22.45,"h":22.64,"l":22.45,"n":124,"o":22.64,"t":"2026-10-22T17:00:00Z","v":10555,"vw":22.508492},{"c":22.445,"h":22.46,"l":22.44,"n":45,"o":22.46,"t":"2026-10-22T17:05:00Z","v":1264,"vw":22.444219},{"c":22.4,"h":22.4,"l":22.4,"n":32,"o":22.4,"t":"2026-10-22T17:10:00Z","v":578,"vw":22.4},{"c":22.445,"h":22.5,"l":22.4,"n":96,"o":22.4,"t":"2026-10-22T17:15:00Z","v":4877,"vw":22.447217},{"c":22.34,"h":22.47,"l":22.33,"n":116,"o":22.44,"t":"2026-10-22T17:20:00Z","v":4480,"vw":22.40052},{"c":22.37,"h":22.41,"l":22.345,"n":89,"o":22.36,"t":"2026-10-22T17:25:00Z","v":4224,"vw":22.376964},{"c":22.34,"h":22.34,"l":22.31,"n":20,"o":22.31,"t":"2026-10-22T17:30:00Z","v":586,"vw":22.323766},{"c":22.28,"h":22.31,"l":22.215,"n":82,"o":22.31,"t":"2026-10-22T17:35:00Z","v":3975,"vw":22.271328},{"c":22.305,"h":22.36,"l":22.265,"n":107,"o":22.265,"t":"2026-10-22T17:40:00Z","v":4403,"vw":22.316146},{"c":22.305,"h":22.305,"l":22.305,"n":16,"o":22.305,"t":"2026-10-22T17:45:00Z","v":218,"vw":22.305},{"c":22.31,"h":22.32,"l":22.31,"n":27,"o":22.32,"t":"2026-10-22T17:50:00Z","v":1311,"vw":22.318571},{"c":22.33,"h":22.33,"l":22.32,"n":39,"o":22.32,"t":"2026-10-22T17:55:00Z","v":1258,"vw":22.322857},{"c":22.21,"h":22.31,"l":22.2,"n":80,"o":22.3,"t":"2026-10-22T18:00:00Z","v":2791,"vw":22.265379},{"c":22.295,"h":22.295,"l":22.2,"n":132,"o":22.21,"t":"2026-10-22T18:05:00Z","v":6941,"vw":22.263613},{"c":22.34,"h":22.34,"l":22.295,"n":55,"o":22.295,"t":"2026-10-22T18:10:00Z","v":1497,"vw":22.31343},{"c":22.38,"h":22.38,"l":22.32,"n":139,"o":22.36,"t":"2026-10-22T18:15:00Z","v":6762,"vw":22.347361},{"c":22.385,"h":22.385,"l":22.385,"n":32,"o":22.385,"t":"2026-10-22T18:20:00Z","v":358,"vw":22.385},{"c":22.36,"h":22.375,"l":22.33,"n":37,"o":22.375,"t":"2026-10-22T18:25:00Z","v":1398,"vw":22.3575},{"c":22.33,"h":22.39,"l":22.33,"n":69,"o":22.39,"t":"2026-10-22T18:30:00Z","v":1773,"vw":22.369305},{"c":22.41,"h":22.41,"l":22.28,"n":97,"o":22.325,"t":"2026-10-22T18:40:00Z","v":3907,"vw":22.359218},{"c":22.43,"h":22.47,"l":22.43,"n":35,"o":22.43,"t":"2026-10-22T18:45:00Z","v":987,"vw":22.436667},{"c":22.46,"h":22.52,"l":22.46,"n":149,"o":22.48,"t":"2026-10-22T18:50:00Z","v":5672,"vw":22.491135},{"c":22.46,"h":22.475,"l":22.46,"n":110,"o":22.47,"t":"2026-10-22T18:55:00Z","v":2438,"vw":22.467709},{"c":22.48,"h":22.5251,"l":22.46,"n":148,"o":22.48,"t":"2026-10-22T19:00:00Z","v":6740,"vw":22.490109},{"c":22.5343,"h":22.59,"l":22.5343,"n":54,"o":22.5675,"t":"2026-10-22T19:05:00Z","v":1629,"vw":22.573337},{"c":22.565,"h":22.58,"l":22.52,"n":91,"o":22.575,"t":"2026-10-22T19:10:00Z","v":4440,"vw":22.550469},{"c":22.605,"h":22.62,"l":22.565,"n":71,"o":22.565,"t":"2026-10-22T19:15:00Z","v":2809,"vw":22.598438},{"c":22.605,"h":22.63,"l":22.605,"n":47,"o":22.605,"t":"2026-10-22T19:20:00Z","v":1562,"vw":22.6075},{"c":22.575,"h":22.625,"l":22.56,"n":50,"o":22.625,"t":"2026-10-22T19:25:00Z","v":3109,"vw":22.5889},{"c":22.51,"h":22.575,"l":22.51,"n":91,"o":22.575,"t":"2026-10-22T19:30:00Z","v":2705,"vw":22.545053},{"c":22.505,"h":22.505,"l":22.46,"n":132,"o":22.5,"t":"2026-10-22T19:35:00Z","v":4045,"vw":22.489605},{"c":22.49,"h":22.505,"l":22.49,"n":37,"o":22.505,"t":"2026-10-22T19:40:00Z","v":579,"vw":22.497212},{"c":22.48,"h":22.495,"l":22.44,"n":103,"o":22.44,"t":"2026-10-22T19:45:00Z","v":4723,"vw":22.456356},{"c":22.64,"h":22.66,"l":22.53,"n":270,"o":22.53,"t":"2026-10-22T19:50:00Z","v":11307,"vw":22.587318},{"c":22.63,"h":22.67,"l":22.58,"n":602,"o":22.64,"t":"2026-10-22T19:55:00Z","v":29250,"vw":22.632001}],"history":[{"c":41.85,"h":43.1,"l":41.83,"n":3240,"o":43.1,"t":"2024-10-21T04:00:00Z","v":110251,"vw":42.21705},{"c":40.59,"h":41.33,"l":40.52,"n":3069,"o":41.33,"t":"2024-10-22T04:00:00Z","v":150425,"vw":40.780582},{"c":38.64,"h":40.54,"l":38.46,"n":3746,"o":40.3,"t":"2024-10-23T04:00:00Z","v":158516,"vw":39.150445},{"c":39.68,"h":39.74,"l":38.48,"n":3409,"o":38.73,"t":"2024-10-24T04:00:00Z","v":137948,"vw":39.281892},{"c":40.52,"h":41.07,"l":39.99,"n":2942,"o":40.14,"t":"2024-10-25T04:00:00Z","v":109346,"vw":40.47183},{"c":41.91,"h":42.04,"l":41.08,"n":4054,"o":41.08,"t":"2024-10-28T04:00:00Z","v":123013,"vw":41.819846},{"c":42.36,"h":42.39,"l":41.16,"n":4133,"o":41.84,"t":"2024-10-29T04:00:00Z","v":129721,"vw":42.141809},{"c":42.22,"h":43.22,"l":41.63,"n":6249,"o":42.13,"t":"2024-10-30T04:00:00Z","v":206504,"vw":42.183951},{"c":44.88,"h":47.82,"l":44.065,"n":9707,"o":45.7,"t":"2024-10-31T04:00:00Z","v":630528,"vw":45.053856},{"c":43.93,"h":44.7,"l":43.49,"n":7397,"o":44.06,"t":"2024-11-01T04:00:00Z","v":392848,"vw":43.89394},{"c":42.33,"h":44.44,"l":42.285,"n":6745,"o":44,"t":"2024-11-04T05:00:00Z","v":311312,"vw":43.459051},{"c":43.8,"h":44.04,"l":42,"n":5134,"o":42.25,"t":"2024-11-05T05:00:00Z","v":243110,"vw":43.675024},{"c":45.3,"h":47.3,"l":44.995,"n":9150,"o":45.9,"t":"2024-11-06T05:00:00Z","v":389036,"vw":45.591882},{"c":44.94,"h":46.115,"l":44.29,"n":5865,"o":45.37,"t":"2024-11-07T05:00:00Z","v":225609,"vw":44.974607},{"c":43.96,"h":44.79,"l":43.87,"n":3250,"o":44.79,"t":"2024-11-08T05:00:00Z","v":113362,"vw":44.132105},{"c":43.76,"h":44.83,"l":43.45,"n":3787,"o":44.55,"t":"2024-11-11T05:00:00Z","v":155242,"vw":43.898268},{"c":41.63,"h":43.83,"l":41.05,"n":6521,"o":43.72,"t":"2024-11-12T05:00:00Z","v":292562,"vw":41.799235},{"c":41.38,"h":42.25,"l":41.2421,"n":5557,"o":42.25,"t":"2024-11-13T05:00:00Z","v":163148,"vw":41.584424},{"c":41.5,"h":42.02,"l":41.2,"n":6037,"o":41.46,"t":"2024-11-14T05:00:00Z","v":193772,"vw":41.510532},{"c":41.22,"h":41.77,"l":40.485,"n":3135,"o":41.77,"t":"2024-11-15T05:00:00Z","v":123006,"vw":41.101198},{"c":41.02,"h":41.81,"l":40.8518,"n":4048,"o":41.01,"t":"2024-11-18T05:00:00Z","v":102569,"vw":41.251693},{"c":40.35,"h":40.74,"l":39.6,"n":4089,"o":40.74,"t":"2024-11-19T05:00:00Z","v":140941,"vw":40.278477},{"c":40.55,"h":40.55,"l":39.66,"n":3859,"o":40,"t":"2024-11-20T05:00:00Z","v":186640,"vw":40.117344},{"c":42.06,"h":42.14,"l":40.55,"n":3649,"o":40.55,"t":"2024-11-21T05:00:00Z","v":124833,"vw":41.708302},{"c":43.15,"h":43.34,"l":42.275,"n":4259,"o":42.37,"t":"2024-11-22T05:00:00Z","v":148230,"vw":42.842019},{"c":45.22,"h":46.81,"l":43.64,"n":4970,"o":43.64,"t":"2024-11-25T05:00:00Z","v":236976,"vw":45.520964},{"c":42.15,"h":44.91,"l":41.96,"n":5352,"o":44.47,"t":"2024-11-26T05:00:00Z","v":273740,"vw":42.511752},{"c":43.64,"h":44.39,"l":42.46,"n":5052,"o":42.46,"t":"2024-11-27T05:00:00Z","v":230278,"vw":43.66928},{"c":43.35,"h":43.98,"l":42.01,"n":2507,"o":42.01,"t":"2024-11-29T05:00:00Z","v":95885,"vw":43.262784},{"c":43.39,"h":44.62,"l":42.9211,"n":4405,"o":43.51,"t":"2024-12-02T05:00:00Z","v":186098,"vw":43.642604},{"c":43.975,"h":44.15,"l":42.88,"n":4574,"o":43.48,"t":"2024-12-03T05:00:00Z","v":173211,"vw":43.779248},{"c":44.23,"h":44.94,"l":43.54,"n":5412,"o":43.59,"t":"2024-12-04T05:00:00Z","v":239417,"vw":44.232029},{"c":43.57,"h":44.75,"l":43.51,"n":3764,"o":44.12,"t":"2024-12-05T05:00:00Z","v":133467,"vw":43.764083},{"c":43.08,"h":45.02,"l":42.98,"n":3914,"o":44.29,"t":"2024-12-06T05:00:00Z","v":94645,"vw":43.616328},{"c":43.67,"h":44.67,"l":43.29,"n":4251,"o":43.29,"t":"2024-12-09T05:00:00Z","v":110763,"vw":43.806673},{"c":44.28,"h":44.46,"l":42.3,"n":3626,"o":43.56,"t":"2024-12-10T05:00:00Z","v":122425,"vw":44.004579},{"c":44.23,"h":44.81,"l":43.84,"n":2985,"o":44.81,"t":"2024-12-11T05:00:00Z","v":105634,"vw":44.237221},{"c":44.14,"h":44.62,"l":43.75,"n":2687,"o":44.01,"t":"2024-12-12T05:00:00Z","v":82342,"vw":44.179047},{"c":42.21,"h":43.82,"l":40.74,"n":4961,"o":43.82,"t":"2024-12-13T05:00:00Z","v":205540,"vw":41.817672},{"c":41.12,"h":42.82,"l":41,"n":5009,"o":42.27,"t":"2024-12-16T05:00:00Z","v":175994,"vw":41.425084},{"c":40.43,"h":40.91,"l":40.1053,"n":4039,"o":40.61,"t":"2024-12-17T05:00:00Z","v":161693,"vw":40.446076},{"c":38.5,"h":41.26,"l":38.27,"n":4849,"o":40.92,"t":"2024-12-18T05:00:00Z","v":223054,"vw":39.328422},{"c":37.4,"h":39.805,"l":37.34,"n":6354,"o":38.86,"t":"2024-12-19T05:00:00Z","v":226653,"vw":37.791016},{"c":37.43,"h":38.68,"l":36.4,"n":5684,"o":37.08,"t":"2024-12-20T05:00:00Z","v":380608,"vw":37.509152},{"c":36.92,"h":37.51,"l":36.77,"n":4032,"o":36.99,"t":"2024-12-23T05:00:00Z","v":115221,"vw":37.008702},{"c":36.82,"h":37.4,"l":36.27,"n":1479,"o":37.06,"t":"2024-12-24T05:00:00Z","v":41792,"vw":36.679934},{"c":37.38,"h":37.53,"l":36.565,"n":2824,"o":36.74,"t":"2024-12-26T05:00:00Z","v":78517,"vw":37.248755},{"c":36.59,"h":37.26,"l":36.375,"n":3889,"o":37.09,"t":"2024-12-27T05:00:00Z","v":154404,"vw":36.80996},{"c":36.91,"h":36.98,"l":35.555,"n":3738,"o":36.36,"t":"2024-12-30T05:00:00Z","v":144497,"vw":36.543031},{"c":37.59,"h":38.12,"l":37.365,"n":3528,"o":37.46,"t":"2024-12-31T05:00:00Z","v":138025,"vw":37.708262},{"c":36.38,"h":38.5,"l":36.34,"n":2715,"o":37.8,"t":"2025-01-02T05:00:00Z","v":74003,"vw":36.707208},{"c":37.29,"h":37.4575,"l":36.1763,"n":3083,"o":36.37,"t":"2025-01-03T05:00:00Z","v":89016,"vw":37.09654},{"c":36.63,"h":38,"l":36.58,"n":3499,"o":37.35,"t":"2025-01-06T05:00:00Z","v":108702,"vw":37.107899},{"c":35.61,"h":36.335,"l":35.34,"n":4270,"o":36.31,"t":"2025-01-07T05:00:00Z","v":169851,"vw":35.746913},{"c":35.025,"h":35.51,"l":34.6,"n":3006,"o":35.26,"t":"2025-01-08T05:00:00Z","v":137482,"vw":35.084872},{"c":34.08,"h":34.535,"l":33.59,"n":4186,"o":34.45,"t":"2025-01-10T05:00:00Z","v":192460,"vw":34.027775},{"c":34.08,"h":34.175,"l":33.56,"n":4123,"o":33.8,"t":"2025-01-13T05:00:00Z","v":183832,"vw":33.936288},{"c":34.37,"h":34.585,"l":33.715,"n":3648,"o":34.45,"t":"2025-01-14T05:00:00Z","v":128588,"vw":34.166573},{"c":35.21,"h":35.505,"l":34.675,"n":3115,"o":35.37,"t":"2025-01-15T05:00:00Z","v":134816,"vw":35.123649},{"c":35.59,"h":35.655,"l":34.61,"n":3083,"o":35.23,"t":"2025-01-16T05:00:00Z","v":115418,"vw":35.246135},{"c":35.5,"h":36.37,"l":35.06,"n":4136,"o":36.06,"t":"2025-01-17T05:00:00Z","v":151356,"vw":35.826284},{"c":36.91,"h":37.02,"l":35.605,"n":3419,"o":36.02,"t":"2025-01-21T05:00:00Z","v":126533,"vw":36.617482},{"c":36.51,"h":37.82,"l":36.1,"n":6684,"o":36.79,"t":"2025-01-22T05:00:00Z","v":353076,"vw":36.907005},{"c":38.25,"h":38.27,"l":35.995,"n":3979,"o":36.7,"t":"2025-01-23T05:00:00Z","v":171381,"vw":37.667962},{"c":38.12,"h":38.41,"l":37.5687,"n":4222,"o":38.04,"t":"2025-01-24T05:00:00Z","v":154808,"vw":38.089535},{"c":39.5,"h":39.64,"l":38.2,"n":5664,"o":38.2,"t":"2025-01-27T05:00:00Z","v":182753,"vw":39.385031},{"c":38.36,"h":39.145,"l":38.219,"n":4664,"o":38.81,"t":"2025-01-28T05:00:00Z","v":181837,"vw":38.626035},{"c":38.46,"h":38.825,"l":38.06,"n":5489,"o":38.5,"t":"2025-01-29T05:00:00Z","v":203251,"vw":38.417113},{"c":38.88,"h":42.49,"l":38.33,"n":7788,"o":39.6,"t":"2025-01-30T05:00:00Z","v":283408,"vw":40.320771},{"c":38.29,"h":39.45,"l":37.06,"n":9336,"o":37.79,"t":"2025-01-31T05:00:00Z","v":359107,"vw":38.313442},{"c":35.89,"h":37.9284,"l":35.55,"n":7082,"o":36.79,"t":"2025-02-03T05:00:00Z","v":268729,"vw":36.179641},{"c":37.3,"h":37.4,"l":35.685,"n":6161,"o":35.85,"t":"2025-02-04T05:00:00Z","v":232031,"vw":36.865933},{"c":38.43,"h":38.46,"l":37.05,"n":4356,"o":37.33,"t":"2025-02-05T05:00:00Z","v":219922,"vw":37.940942},{"c":39.26,"h":39.525,"l":37.7,"n":6638,"o":38,"t":"2025-02-06T05:00:00Z","v":173139,"vw":39.185842},{"c":38.18,"h":39.06,"l":37.7,"n":3581,"o":39.06,"t":"2025-02-07T05:00:00Z","v":114388,"vw":38.198923},{"c":36.68,"h":38.49,"l":36.67,"n":3688,"o":38.49,"t":"2025-02-10T05:00:00Z","v":120085,"vw":37.328873},{"c":37.46,"h":37.6,"l":36.08,"n":3957,"o":37.08,"t":"2025-02-11T05:00:00Z","v":142083,"vw":37.260569},{"c":36.48,"h":36.7,"l":35.52,"n":3855,"o":36.69,"t":"2025-02-12T05:00:00Z","v":180444,"vw":36.251745},{"c":36.22,"h":36.68,"l":36.07,"n":3762,"o":36.67,"t":"2025-02-13T05:00:00Z","v":132091,"vw":36.325017},{"c":37.37,"h":37.74,"l":36.03,"n":5157,"o":36.22,"t":"2025-02-14T05:00:00Z","v":250446,"vw":37.415937},{"c":36.85,"h":37.99,"l":36.5501,"n":3569,"o":37.99,"t":"2025-02-18T05:00:00Z","v":149152,"vw":36.933301},{"c":36.11,"h":36.85,"l":35.8,"n":3361,"o":36.16,"t":"2025-02-19T05:00:00Z","v":291389,"vw":36.244016},{"c":35.32,"h":36.41,"l":35.2353,"n":3338,"o":36.26,"t":"2025-02-20T05:00:00Z","v":118452,"vw":35.490266},{"c":34.51,"h":35.84,"l":34.27,"n":4228,"o":35.71,"t":"2025-02-21T05:00:00Z","v":168771,"vw":34.807457},{"c":34.4,"h":34.89,"l":34.24,"n":3357,"o":34.66,"t":"2025-02-24T05:00:00Z","v":156626,"vw":34.523085},{"c":34.95,"h":35.25,"l":34.515,"n":3793,"o":35,"t":"2025-02-25T05:00:00Z","v":126682,"vw":34.968089},{"c":34.36,"h":35.315,"l":34.25,"n":4197,"o":35.09,"t":"2025-02-26T05:00:00Z","v":139465,"vw":34.540667},{"c":33.57,"h":34.405,"l":33.47,"n":3909,"o":34.09,"t":"2025-02-27T05:00:00Z","v":119113,"vw":33.890547},{"c":33.38,"h":34.32,"l":32.89,"n":4150,"o":33.73,"t":"2025-02-28T05:00:00Z","v":164879,"vw":33.384863},{"c":32.48,"h":33.995,"l":32.32,"n":3514,"o":33.55,"t":"2025-03-03T05:00:00Z","v":135888,"vw":32.90502},{"c":30.49,"h":34.84,"l":30.47,"n":6270,"o":32.14,"t":"2025-03-04T05:00:00Z","v":318580,"vw":31.211055},{"c":30.84,"h":31.305,"l":29.695,"n":4993,"o":30.51,"t":"2025-03-05T05:00:00Z","v":218261,"vw":30.717336},{"c":32.45,"h":32.48,"l":30.59,"n":4748,"o":30.59,"t":"2025-03-06T05:00:00Z","v":166675,"vw":31.828624},{"c":32.74,"h":33.49,"l":31.9,"n":3996,"o":32.05,"t":"2025-03-07T05:00:00Z","v":136765,"vw":32.630231},{"c":32.29,"h":32.65,"l":32.09,"n":3339,"o":32.52,"t":"2025-03-10T04:00:00Z","v":109184,"vw":32.366728},{"c":31.32,"h":32.41,"l":30.53,"n":5391,"o":32.41,"t":"2025-03-11T04:00:00Z","v":141398,"vw":31.148313},{"c":30.94,"h":32.445,"l":30.26,"n":4465,"o":31.45,"t":"2025-03-12T04:00:00Z","v":181590,"vw":30.880792},{"c":30.7,"h":30.995,"l":29.85,"n":4062,"o":30.98,"t":"2025-03-13T04:00:00Z","v":193475,"vw":30.456893},{"c":31.32,"h":31.505,"l":30.86,"n":3419,"o":31.31,"t":"2025-03-14T04:00:00Z","v":133968,"vw":31.239604},{"c":31.36,"h":32.855,"l":30.67,"n":3546,"o":31.79,"t":"2025-03-17T04:00:00Z","v":142373,"vw":31.468597},{"c":30.53,"h":31.36,"l":30.51,"n":2358,"o":31.36,"t":"2025-03-18T04:00:00Z","v":86065,"vw":30.714922},{"c":30.81,"h":31.07,"l":30,"n":3107,"o":30.73,"t":"2025-03-19T04:00:00Z","v":204158,"vw":30.720581},{"c":29.83,"h":30.25,"l":29.19,"n":5025,"o":29.19,"t":"2025-03-20T04:00:00Z","v":201998,"vw":29.787828},{"c":29.55,"h":30.74,"l":29.02,"n":3681,"o":30.74,"t":"2025-03-21T04:00:00Z","v":325896,"vw":29.507272},{"c":30.39,"h":30.92,"l":30.01,"n":3969,"o":30.1,"t":"2025-03-24T04:00:00Z","v":158797,"vw":30.418373},{"c":29.49,"h":30.67,"l":29.43,"n":4245,"o":30.24,"t":"2025-03-25T04:00:00Z","v":165723,"vw":29.849303},{"c":29.96,"h":30.1,"l":29.4742,"n":3298,"o":29.59,"t":"2025-03-26T04:00:00Z","v":85956,"vw":29.857257},{"c":30.82,"h":30.875,"l":29.675,"n":2860,"o":29.71,"t":"2025-03-27T04:00:00Z","v":143082,"vw":30.657994},{"c":29.57,"h":30.7,"l":29.1,"n":4818,"o":30.7,"t":"2025-03-28T04:00:00Z","v":153096,"vw":29.560869},{"c":30.68,"h":30.83,"l":29,"n":4949,"o":29.2,"t":"2025-03-31T04:00:00Z","v":296648,"vw":30.383349},{"c":30.62,"h":31.35,"l":30.41,"n":5690,"o":30.57,"t":"2025-04-01T04:00:00Z","v":179434,"vw":30.728888},{"c":31.61,"h":31.69,"l":30.19,"n":5429,"o":30.19,"t":"2025-04-02T04:00:00Z","v":182746,"vw":31.392464},{"c":28.71,"h":30.28,"l":28.44,"n":6288,"o":29.9,"t":"2025-04-03T04:00:00Z","v":283604,"vw":29.16124},{"c":28.51,"h":28.55,"l":25.925,"n":10373,"o":26.71,"t":"2025-04-04T04:00:00Z","v":473359,"vw":27.572366},{"c":26.43,"h":29.17,"l":26.275,"n":9294,"o":27.45,"t":"2025-04-07T04:00:00Z","v":746242,"vw":26.88337},{"c":25.17,"h":27.64,"l":24.89,"n":9391,"o":27.64,"t":"2025-04-08T04:00:00Z","v":370227,"vw":25.846348},{"c":28.35,"h":28.56,"l":24.425,"n":8038,"o":24.75,"t":"2025-04-09T04:00:00Z","v":431436,"vw":27.039812},{"c":26.5,"h":27.95,"l":25.92,"n":5711,"o":27.52,"t":"2025-04-10T04:00:00Z","v":189233,"vw":26.473001},{"c":27.21,"h":27.35,"l":25.925,"n":5329,"o":26.77,"t":"2025-04-11T04:00:00Z","v":181458,"vw":26.942468},{"c":27.04,"h":28.2,"l":25.345,"n":5597,"o":27.93,"t":"2025-04-14T04:00:00Z","v":244862,"vw":26.635248},{"c":26.64,"h":27.31,"l":25.77,"n":6592,"o":26.79,"t":"2025-04-15T04:00:00Z","v":237015,"vw":26.462806},{"c":26.11,"h":26.69,"l":25.67,"n":5760,"o":26.44,"t":"2025-04-16T04:00:00Z","v":195765,"vw":26.095109},{"c":27.01,"h":27.155,"l":26.05,"n":5378,"o":26.05,"t":"2025-04-17T04:00:00Z","v":245703,"vw":26.694267},{"c":27.12,"h":27.19,"l":26.0996,"n":4671,"o":26.55,"t":"2025-04-21T04:00:00Z","v":230494,"vw":26.8549},{"c":27.92,"h":27.995,"l":26.94,"n":5383,"o":27.48,"t":"2025-04-22T04:00:00Z","v":182973,"vw":27.781905},{"c":28.14,"h":29.595,"l":28.09,"n":6475,"o":29.04,"t":"2025-04-23T04:00:00Z","v":266987,"vw":28.547483},{"c":28.67,"h":28.88,"l":28.19,"n":3985,"o":28.44,"t":"2025-04-24T04:00:00Z","v":145209,"vw":28.612243},{"c":28.84,"h":28.87,"l":28.04,"n":5063,"o":28.87,"t":"2025-04-25T04:00:00Z","v":159849,"vw":28.597554},{"c":28.65,"h":29.3,"l":28.255,"n":4469,"o":28.76,"t":"2025-04-28T04:00:00Z","v":127295,"vw":28.649724},{"c":28.91,"h":29.03,"l":28.4,"n":4835,"o":28.69,"t":"2025-04-29T04:00:00Z","v":178844,"vw":28.820093},{"c":28.56,"h":28.705,"l":27.5,"n":6726,"o":28.38,"t":"2025-04-30T04:00:00Z","v":292118,"vw":28.35305},{"c":29.05,"h":29.42,"l":28.525,"n":5379,"o":28.65,"t":"2025-05-01T04:00:00Z","v":274481,"vw":29.041367},{"c":29.92,"h":30,"l":29.12,"n":5165,"o":29.21,"t":"2025-05-02T04:00:00Z","v":187248,"vw":29.760168},{"c":29.71,"h":30.28,"l":29.49,"n":4742,"o":29.54,"t":"2025-05-05T04:00:00Z","v":220001,"vw":29.820703},{"c":29.11,"h":29.72,"l":28.72,"n":5319,"o":29.39,"t":"2025-05-06T04:00:00Z","v":196589,"vw":29.221448},{"c":29.76,"h":30.115,"l":29.11,"n":6637,"o":29.22,"t":"2025-05-07T04:00:00Z","v":242613,"vw":29.756101},{"c":30.77,"h":31.11,"l":28.11,"n":8206,"o":29.4,"t":"2025-05-08T04:00:00Z","v":354590,"vw":29.761088},{"c":29.35,"h":30.84,"l":29.32,"n":5132,"o":30.84,"t":"2025-05-09T04:00:00Z","v":208541,"vw":29.754938},{"c":32.63,"h":33.0325,"l":31.44,"n":5976,"o":31.55,"t":"2025-05-12T04:00:00Z","v":289460,"vw":32.436785},{"c":32.49,"h":33.55,"l":32.3,"n":4913,"o":32.92,"t":"2025-05-13T04:00:00Z","v":164768,"vw":32.747099},{"c":31.96,"h":32.7341,"l":31.905,"n":5311,"o":32.16,"t":"2025-05-14T04:00:00Z","v":151352,"vw":32.168644},{"c":32.24,"h":32.55,"l":31.45,"n":4700,"o":32.06,"t":"2025-05-15T04:00:00Z","v":118072,"vw":32.198285},{"c":32.21,"h":32.77,"l":32.055,"n":5187,"o":32.25,"t":"2025-05-16T04:00:00Z","v":153164,"vw":32.303859},{"c":31.91,"h":32,"l":31.48,"n":3753,"o":31.55,"t":"2025-05-19T04:00:00Z","v":110518,"vw":31.851357},{"c":31.91,"h":32.25,"l":31.61,"n":4011,"o":31.7,"t":"2025-05-20T04:00:00Z","v":118551,"vw":31.919371},{"c":30.06,"h":31.23,"l":29.965,"n":4410,"o":31.23,"t":"2025-05-21T04:00:00Z","v":187479,"vw":30.273453},{"c":30.03,"h":30.37,"l":29.61,"n":3966,"o":30.04,"t":"2025-05-22T04:00:00Z","v":99975,"vw":30.030768},{"c":29.57,"h":29.9449,"l":29.04,"n":3886,"o":29.12,"t":"2025-05-23T04:00:00Z","v":110464,"vw":29.558888},{"c":30.75,"h":30.915,"l":29.84,"n":3891,"o":29.84,"t":"2025-05-27T04:00:00Z","v":131021,"vw":30.617123},{"c":30.11,"h":30.85,"l":30.07,"n":3314,"o":30.78,"t":"2025-05-28T04:00:00Z","v":81535,"vw":30.353798},{"c":30.14,"h":30.66,"l":29.7939,"n":4127,"o":30.61,"t":"2025-05-29T04:00:00Z","v":106011,"vw":30.133976},{"c":30.14,"h":30.32,"l":29.77,"n":3465,"o":30.09,"t":"2025-05-30T04:00:00Z","v":149165,"vw":30.131252},{"c":29.4,"h":30.13,"l":29.01,"n":4720,"o":30.13,"t":"2025-06-02T04:00:00Z","v":138732,"vw":29.570778},{"c":30.73,"h":30.8766,"l":28.905,"n":5332,"o":29.17,"t":"2025-06-03T04:00:00Z","v":171337,"vw":30.346055},{"c":31.56,"h":31.76,"l":30.805,"n":4973,"o":30.91,"t":"2025-06-04T04:00:00Z","v":151700,"vw":31.462188},{"c":31.18,"h":31.57,"l":30.7,"n":4987,"o":31.3,"t":"2025-06-05T04:00:00Z","v":126084,"vw":31.28027},{"c":31.48,"h":31.95,"l":31.2152,"n":3416,"o":31.52,"t":"2025-06-06T04:00:00Z","v":98939,"vw":31.490943},{"c":32.19,"h":32.63,"l":31.19,"n":3656,"o":31.71,"t":"2025-06-09T04:00:00Z","v":101149,"vw":32.238983},{"c":33.43,"h":33.575,"l":32.445,"n":4347,"o":32.58,"t":"2025-06-10T04:00:00Z","v":154528,"vw":33.287062},{"c":32.77,"h":33.915,"l":32.49,"n":6415,"o":33.52,"t":"2025-06-11T04:00:00Z","v":314162,"vw":33.250305},{"c":32.31,"h":32.62,"l":31.91,"n":4164,"o":32.41,"t":"2025-06-12T04:00:00Z","v":111143,"vw":32.264245},{"c":31.08,"h":32.11,"l":30.9,"n":5329,"o":31.53,"t":"2025-06-13T04:00:00Z","v":153901,"vw":31.458891},{"c":32.02,"h":32.3899,"l":31.325,"n":3714,"o":31.46,"t":"2025-06-16T04:00:00Z","v":121438,"vw":31.953932},{"c":31.36,"h":32.015,"l":31.18,"n":4393,"o":31.75,"t":"2025-06-17T04:00:00Z","v":89765,"vw":31.444414},{"c":31.62,"h":32.09,"l":31.28,"n":3746,"o":31.28,"t":"2025-06-18T04:00:00Z","v":90590,"vw":31.686077},{"c":31.55,"h":32.14,"l":31.29,"n":3013,"o":32.14,"t":"2025-06-20T04:00:00Z","v":191018,"vw":31.654018},{"c":32.4,"h":32.46,"l":31.005,"n":3604,"o":31.39,"t":"2025-06-23T04:00:00Z","v":95737,"vw":31.959865},{"c":32.76,"h":33.19,"l":32.3801,"n":3646,"o":32.51,"t":"2025-06-24T04:00:00Z","v":95594,"vw":32.775523},{"c":31.59,"h":32.805,"l":31.45,"n":4038,"o":32.63,"t":"2025-06-25T04:00:00Z","v":127327,"vw":31.703706},{"c":31.8,"h":32.06,"l":31.5,"n":4920,"o":31.69,"t":"2025-06-26T04:00:00Z","v":116735,"vw":31.762747},{"c":32.22,"h":32.7099,"l":31.87,"n":5409,"o":32.13,"t":"2025-06-27T04:00:00Z","v":292535,"vw":32.218072},{"c":31.34,"h":32.32,"l":31.275,"n":4584,"o":32.32,"t":"2025-06-30T04:00:00Z","v":161499,"vw":31.556035},{"c":33.795,"h":34.635,"l":31.22,"n":5364,"o":31.22,"t":"2025-07-01T04:00:00Z","v":230378,"vw":33.836855},{"c":34.9,"h":35.24,"l":33.56,"n":4912,"o":33.65,"t":"2025-07-02T04:00:00Z","v":181310,"vw":34.713061},{"c":34.77,"h":35.02,"l":34.22,"n":2395,"o":34.91,"t":"2025-07-03T04:00:00Z","v":66459,"vw":34.675598},{"c":33.99,"h":34.97,"l":33.7,"n":3520,"o":34.57,"t":"2025-07-07T04:00:00Z","v":109450,"vw":34.070493},{"c":34.73,"h":35.29,"l":33.79,"n":3128,"o":34.28,"t":"2025-07-08T04:00:00Z","v":126916,"vw":34.7463},{"c":34.98,"h":35.075,"l":34.28,"n":2733,"o":34.79,"t":"2025-07-09T04:00:00Z","v":86147,"vw":34.833402},{"c":35.63,"h":36.37,"l":34.64,"n":4080,"o":35.04,"t":"2025-07-10T04:00:00Z","v":159876,"vw":35.726367},{"c":35.17,"h":35.73,"l":34.79,"n":2982,"o":35.14,"t":"2025-07-11T04:00:00Z","v":110063,"vw":35.260985},{"c":34.3,"h":34.87,"l":33.92,"n":3454,"o":34.87,"t":"2025-07-14T04:00:00Z","v":108224,"vw":34.35356},{"c":33,"h":34.52,"l":32.98,"n":2876,"o":34.36,"t":"2025-07-15T04:00:00Z","v":93464,"vw":33.354811},{"c":32.88,"h":33.45,"l":32.61,"n":3295,"o":33.36,"t":"2025-07-16T04:00:00Z","v":107839,"vw":32.9834},{"c":33.32,"h":33.635,"l":32.74,"n":3657,"o":32.87,"t":"2025-07-17T04:00:00Z","v":112768,"vw":33.300558},{"c":32.91,"h":33.88,"l":32.855,"n":4116,"o":33.78,"t":"2025-07-18T04:00:00Z","v":117113,"vw":33.121399},{"c":33.23,"h":33.81,"l":33.06,"n":3217,"o":33.23,"t":"2025-07-21T04:00:00Z","v":108771,"vw":33.2781},{"c":35.9,"h":36.195,"l":33.43,"n":4640,"o":33.43,"t":"2025-07-22T04:00:00Z","v":151609,"vw":35.402352},{"c":36.87,"h":37.37,"l":36.345,"n":5614,"o":36.53,"t":"2025-07-23T04:00:00Z","v":228153,"vw":36.982707},{"c":35.27,"h":36.14,"l":34.34,"n":5406,"o":36.14,"t":"2025-07-24T04:00:00Z","v":212381,"vw":35.27991},{"c":35.22,"h":35.75,"l":34.47,"n":4007,"o":35.58,"t":"2025-07-25T04:00:00Z","v":122686,"vw":35.061847},{"c":35.34,"h":36.0399,"l":35.04,"n":3309,"o":35.51,"t":"2025-07-28T04:00:00Z","v":193091,"vw":35.358472},{"c":35.34,"h":35.76,"l":34.6792,"n":2903,"o":35.76,"t":"2025-07-29T04:00:00Z","v":77975,"vw":35.231021},{"c":33.965,"h":35.32,"l":33.7,"n":3695,"o":35.32,"t":"2025-07-30T04:00:00Z","v":106537,"vw":34.355571},{"c":33.31,"h":33.895,"l":33.12,"n":3325,"o":33.55,"t":"2025-07-31T04:00:00Z","v":115985,"vw":33.315534},{"c":32.43,"h":32.86,"l":31.71,"n":4611,"o":32.74,"t":"2025-08-01T04:00:00Z","v":142084,"vw":32.439008},{"c":33.27,"h":33.515,"l":32.52,"n":3073,"o":32.66,"t":"2025-08-04T04:00:00Z","v":64982,"vw":33.214324},{"c":33.64,"h":33.775,"l":33.01,"n":3644,"o":33.55,"t":"2025-08-05T04:00:00Z","v":86028,"vw":33.595975},{"c":33.17,"h":33.825,"l":32.99,"n":3242,"o":33.64,"t":"2025-08-06T04:00:00Z","v":121019,"vw":33.266461},{"c":32.26,"h":33.64,"l":32.17,"n":3621,"o":33.64,"t":"2025-08-07T04:00:00Z","v":117978,"vw":32.42588},{"c":31.9,"h":32.675,"l":31.69,"n":3178,"o":32.3,"t":"2025-08-08T04:00:00Z","v":125378,"vw":31.982148},{"c":32.33,"h":32.51,"l":31.47,"n":3132,"o":31.83,"t":"2025-08-11T04:00:00Z","v":104714,"vw":32.18377},{"c":35.4,"h":35.5,"l":32.725,"n":3557,"o":32.79,"t":"2025-08-12T04:00:00Z","v":146414,"vw":34.963214},{"c":36.96,"h":37.125,"l":35.567,"n":4016,"o":35.8,"t":"2025-08-13T04:00:00Z","v":121824,"vw":36.704838},{"c":36.48,"h":36.74,"l":35.67,"n":3355,"o":36.23,"t":"2025-08-14T04:00:00Z","v":115675,"vw":36.278051},{"c":36.34,"h":36.97,"l":36.18,"n":3439,"o":36.94,"t":"2025-08-15T04:00:00Z","v":148934,"vw":36.476474},{"c":36.12,"h":36.62,"l":35.975,"n":2806,"o":36.39,"t":"2025-08-18T04:00:00Z","v":103751,"vw":36.212967},{"c":36.63,"h":36.9099,"l":36.22,"n":2863,"o":36.35,"t":"2025-08-19T04:00:00Z","v":87611,"vw":36.536385},{"c":36.16,"h":37.0499,"l":36.13,"n":3133,"o":36.74,"t":"2025-08-20T04:00:00Z","v":109126,"vw":36.338102},{"c":35.94,"h":36.315,"l":35.14,"n":2683,"o":35.72,"t":"2025-08-21T04:00:00Z","v":76392,"vw":35.913128},{"c":39.19,"h":39.43,"l":36.15,"n":7209,"o":36.43,"t":"2025-08-22T04:00:00Z","v":248867,"vw":38.8409},{"c":39.03,"h":39.31,"l":38.35,"n":4258,"o":38.78,"t":"2025-08-25T04:00:00Z","v":118460,"vw":39.009298},{"c":38.29,"h":39.395,"l":38.16,"n":4240,"o":39,"t":"2025-08-26T04:00:00Z","v":124288,"vw":38.609129},{"c":39.52,"h":39.65,"l":38.35,"n":5695,"o":38.35,"t":"2025-08-27T04:00:00Z","v":188539,"vw":39.120557},{"c":32.8,"h":34.56,"l":30.4344,"n":18508,"o":30.95,"t":"2025-08-28T04:00:00Z","v":957938,"vw":33.191816},{"c":33.2,"h":33.7759,"l":32.765,"n":11761,"o":33.14,"t":"2025-08-29T04:00:00Z","v":560861,"vw":33.321405},{"c":32.24,"h":32.86,"l":31.88,"n":6217,"o":32.48,"t":"2025-09-02T04:00:00Z","v":264295,"vw":32.277355},{"c":31.74,"h":32.37,"l":31.336,"n":5560,"o":32.06,"t":"2025-09-03T04:00:00Z","v":236084,"vw":31.863073},{"c":33.2,"h":33.2,"l":31.58,"n":5070,"o":31.76,"t":"2025-09-04T04:00:00Z","v":238867,"vw":32.733865},{"c":33.66,"h":34,"l":33.1,"n":6069,"o":33.37,"t":"2025-09-05T04:00:00Z","v":243173,"vw":33.573502},{"c":33.035,"h":33.5,"l":32.39,"n":5774,"o":33.44,"t":"2025-09-08T04:00:00Z","v":234121,"vw":32.969687},{"c":32.54,"h":32.9915,"l":31.97,"n":4775,"o":32.73,"t":"2025-09-09T04:00:00Z","v":187333,"vw":32.477767},{"c":32.1,"h":32.6,"l":31.355,"n":6003,"o":32.6,"t":"2025-09-10T04:00:00Z","v":230533,"vw":31.966088},{"c":33.83,"h":33.95,"l":32.19,"n":5448,"o":32.19,"t":"2025-09-11T04:00:00Z","v":175250,"vw":33.413324},{"c":32.66,"h":33.66,"l":32.63,"n":3691,"o":33.66,"t":"2025-09-12T04:00:00Z","v":123578,"vw":32.787589},{"c":33.3,"h":33.45,"l":32.2,"n":5263,"o":33.08,"t":"2025-09-15T04:00:00Z","v":144653,"vw":33.016643},{"c":33.47,"h":34.12,"l":33.11,"n":4834,"o":33.35,"t":"2025-09-16T04:00:00Z","v":165215,"vw":33.466542},{"c":33.26,"h":35.055,"l":33.15,"n":6924,"o":33.53,"t":"2025-09-17T04:00:00Z","v":272802,"vw":33.781759},{"c":33.38,"h":34.01,"l":32.92,"n":5451,"o":33.54,"t":"2025-09-18T04:00:00Z","v":159950,"vw":33.32639},{"c":32.08,"h":33.237,"l":32.03,"n":5476,"o":33.16,"t":"2025-09-19T04:00:00Z","v":389626,"vw":32.285989},{"c":32.3,"h":32.45,"l":31.7,"n":6224,"o":31.95,"t":"2025-09-22T04:00:00Z","v":159588,"vw":32.177885},{"c":31.94,"h":32.82,"l":31.91,"n":4759,"o":32.58,"t":"2025-09-23T04:00:00Z","v":150978,"vw":32.081726},{"c":32.415,"h":32.585,"l":32.085,"n":4618,"o":32.1,"t":"2025-09-24T04:00:00Z","v":147960,"vw":32.364267},{"c":32.16,"h":32.45,"l":31.53,"n":5226,"o":32.1,"t":"2025-09-25T04:00:00Z","v":226759,"vw":32.061114},{"c":33.34,"h":33.77,"l":32.025,"n":7361,"o":32.28,"t":"2025-09-26T04:00:00Z","v":311135,"vw":33.096754},{"c":32.395,"h":33.53,"l":32.05,"n":7233,"o":33.53,"t":"2025-09-29T04:00:00Z","v":245167,"vw":32.468487},{"c":32.45,"h":32.565,"l":31.29,"n":5165,"o":32.44,"t":"2025-09-30T04:00:00Z","v":243327,"vw":32.114707},{"c":32.92,"h":33.07,"l":32.1,"n":5250,"o":32.39,"t":"2025-10-01T04:00:00Z","v":153270,"vw":32.754806},{"c":32.27,"h":33.24,"l":32.25,"n":4608,"o":33,"t":"2025-10-02T04:00:00Z","v":146809,"vw":32.389338},{"c":32.36,"h":33.1799,"l":32.13,"n":4101,"o":32.3,"t":"2025-10-03T04:00:00Z","v":168540,"vw":32.447094},{"c":30.54,"h":32.51,"l":30.5,"n":5292,"o":32.51,"t":"2025-10-06T04:00:00Z","v":197509,"vw":31.056049},{"c":29.91,"h":30.715,"l":29.83,"n":5185,"o":30.51,"t":"2025-10-07T04:00:00Z","v":171564,"vw":30.042012},{"c":30.19,"h":30.2,"l":29.53,"n":4443,"o":29.93,"t":"2025-10-08T04:00:00Z","v":139882,"vw":29.913337},{"c":29.96,"h":30.08,"l":29.45,"n":3958,"o":30.04,"t":"2025-10-09T04:00:00Z","v":177236,"vw":29.831806},{"c":28.71,"h":30.1354,"l":28.4,"n":5847,"o":29.96,"t":"2025-10-10T04:00:00Z","v":187468,"vw":28.994914},{"c":29.29,"h":29.5,"l":28.96,"n":3876,"o":29,"t":"2025-10-13T04:00:00Z","v":126852,"vw":29.311964},{"c":30.53,"h":30.7689,"l":29,"n":5929,"o":29.09,"t":"2025-10-14T04:00:00Z","v":153901,"vw":30.218449},{"c":30.45,"h":31.055,"l":30,"n":3581,"o":30.84,"t":"2025-10-15T04:00:00Z","v":131689,"vw":30.334326},{"c":30.29,"h":30.665,"l":30.045,"n":3534,"o":30.5,"t":"2025-10-16T04:00:00Z","v":109134,"vw":30.321788},{"c":30.25,"h":30.63,"l":30.0628,"n":3896,"o":30.28,"t":"2025-10-17T04:00:00Z","v":127313,"vw":30.289759},{"c":30.85,"h":31.165,"l":30.43,"n":3152,"o":30.6,"t":"2025-10-20T04:00:00Z","v":102309,"vw":30.789855},{"c":32.2,"h":32.23,"l":30.86,"n":4965,"o":30.86,"t":"2025-10-21T04:00:00Z","v":136180,"vw":32.016207},{"c":32.74,"h":33.14,"l":31.99,"n":5133,"o":32.2,"t":"2025-10-22T04:00:00Z","v":171339,"vw":32.623713},{"c":34.01,"h":34.33,"l":32.54,"n":5912,"o":32.73,"t":"2025-10-23T04:00:00Z","v":208619,"vw":33.809388},{"c":34.52,"h":34.83,"l":33.9237,"n":5705,"o":34.13,"t":"2025-10-24T04:00:00Z","v":204178,"vw":34.463327},{"c":33.82,"h":34.83,"l":33.5,"n":5092,"o":34.58,"t":"2025-10-27T04:00:00Z","v":165758,"vw":33.950446},{"c":33.36,"h":33.94,"l":33.205,"n":3357,"o":33.94,"t":"2025-10-28T04:00:00Z","v":83551,"vw":33.475799},{"c":32.57,"h":33.65,"l":32.0335,"n":4305,"o":33.2,"t":"2025-10-29T04:00:00Z","v":132795,"vw":32.812534},{"c":28.23,"h":34.115,"l":28.12,"n":8406,"o":32.98,"t":"2025-10-30T04:00:00Z","v":317672,"vw":29.404323},{"c":27.87,"h":28.03,"l":26.595,"n":8862,"o":27.72,"t":"2025-10-31T04:00:00Z","v":524090,"vw":27.388045},{"c":27.29,"h":28.35,"l":26.61,"n":5886,"o":27.55,"t":"2025-11-03T05:00:00Z","v":195529,"vw":27.568702},{"c":27.27,"h":27.29,"l":26.3,"n":5441,"o":27.11,"t":"2025-11-04T05:00:00Z","v":291045,"vw":26.866117},{"c":27.82,"h":28.2,"l":26.7,"n":5606,"o":27.27,"t":"2025-11-05T05:00:00Z","v":232354,"vw":27.493314},{"c":26.92,"h":27.805,"l":26.77,"n":4204,"o":27.54,"t":"2025-11-06T05:00:00Z","v":203299,"vw":27.126905},{"c":26.3,"h":27.36,"l":26.24,"n":5993,"o":26.94,"t":"2025-11-07T05:00:00Z","v":258136,"vw":26.739244},{"c":25.77,"h":26.7,"l":24.96,"n":5612,"o":26.56,"t":"2025-11-10T05:00:00Z","v":253765,"vw":25.536983},{"c":25.79,"h":26.1,"l":25.545,"n":6318,"o":25.95,"t":"2025-11-11T05:00:00Z","v":338156,"vw":25.743202},{"c":26.54,"h":26.755,"l":25.865,"n":6099,"o":25.95,"t":"2025-11-12T05:00:00Z","v":300006,"vw":26.321903},{"c":25.45,"h":26.86,"l":25.255,"n":5013,"o":26.28,"t":"2025-11-13T05:00:00Z","v":218783,"vw":25.695242},{"c":25.42,"h":25.64,"l":25,"n":4514,"o":25.37,"t":"2025-11-14T05:00:00Z","v":188409,"vw":25.313881},{"c":24.21,"h":25.43,"l":24.07,"n":4368,"o":25.3,"t":"2025-11-17T05:00:00Z","v":170330,"vw":24.450507},{"c":24.725,"h":25.315,"l":24.08,"n":6737,"o":24.14,"t":"2025-11-18T05:00:00Z","v":344222,"vw":24.743226},{"c":24.49,"h":25.09,"l":24.43,"n":6433,"o":24.78,"t":"2025-11-19T05:00:00Z","v":308241,"vw":24.716192},{"c":24.82,"h":25.43,"l":24.625,"n":7641,"o":24.86,"t":"2025-11-20T05:00:00Z","v":449032,"vw":24.882867},{"c":26.59,"h":27.345,"l":24.96,"n":6732,"o":24.96,"t":"2025-11-21T05:00:00Z","v":358599,"vw":26.533413},{"c":27.07,"h":27.4,"l":25.69,"n":6546,"o":26.45,"t":"2025-11-24T05:00:00Z","v":319012,"vw":27.01595},{"c":28.18,"h":28.88,"l":27.17,"n":6653,"o":27.17,"t":"2025-11-25T05:00:00Z","v":343722,"vw":28.418752},{"c":28.84,"h":29.15,"l":27.86,"n":5809,"o":27.88,"t":"2025-11-26T05:00:00Z","v":206128,"vw":28.803618},{"c":28.39,"h":28.84,"l":28.145,"n":3250,"o":28.72,"t":"2025-11-28T05:00:00Z","v":122336,"vw":28.469089},{"c":28.59,"h":29.13,"l":27.6,"n":5286,"o":27.97,"t":"2025-12-01T05:00:00Z","v":283351,"vw":28.767679},{"c":28.25,"h":28.84,"l":27.14,"n":7963,"o":28.64,"t":"2025-12-02T05:00:00Z","v":437792,"vw":28.353889},{"c":27.15,"h":28.975,"l":27.14,"n":5285,"o":28.53,"t":"2025-12-03T05:00:00Z","v":184859,"vw":27.616945},{"c":27.59,"h":28.23,"l":27.0404,"n":7411,"o":27.14,"t":"2025-12-04T05:00:00Z","v":441113,"vw":27.697782},{"c":28.56,"h":28.89,"l":27.48,"n":6534,"o":27.5,"t":"2025-12-05T05:00:00Z","v":273943,"vw":28.585832},{"c":29.22,"h":29.39,"l":28.38,"n":6739,"o":28.7,"t":"2025-12-08T05:00:00Z","v":347222,"vw":29.084167},{"c":29.26,"h":29.91,"l":28.81,"n":4952,"o":29.24,"t":"2025-12-09T05:00:00Z","v":146656,"vw":29.232788},{"c":29.98,"h":30.355,"l":28.695,"n":5889,"o":29.22,"t":"2025-12-10T05:00:00Z","v":208239,"vw":29.813349},{"c":29.87,"h":30.41,"l":29.63,"n":6070,"o":30.15,"t":"2025-12-11T05:00:00Z","v":241012,"vw":29.903975},{"c":29.56,"h":30.12,"l":29.56,"n":3895,"o":30.07,"t":"2025-12-12T05:00:00Z","v":119461,"vw":29.717626},{"c":29.49,"h":29.93,"l":29.14,"n":4442,"o":29.82,"t":"2025-12-15T05:00:00Z","v":143362,"vw":29.494301},{"c":28.84,"h":29.53,"l":28.76,"n":5931,"o":29.51,"t":"2025-12-16T05:00:00Z","v":158275,"vw":28.962211},{"c":29.14,"h":30,"l":28.96,"n":5722,"o":29.69,"t":"2025-12-17T05:00:00Z","v":256131,"vw":29.296954},{"c":29.33,"h":29.635,"l":29.03,"n":4167,"o":29.35,"t":"2025-12-18T05:00:00Z","v":145856,"vw":29.284561},{"c":29.42,"h":30.88,"l":29.35,"n":5620,"o":30.57,"t":"2025-12-19T05:00:00Z","v":362712,"vw":29.685535},{"c":28.93,"h":29.65,"l":28.85,"n":4597,"o":29.38,"t":"2025-12-22T05:00:00Z","v":172534,"vw":29.101439},{"c":29.16,"h":29.84,"l":29.11,"n":4819,"o":29.15,"t":"2025-12-23T05:00:00Z","v":223941,"vw":29.348621},{"c":29.08,"h":29.72,"l":29,"n":2627,"o":29.36,"t":"2025-12-24T05:00:00Z","v":103019,"vw":29.267597},{"c":29.31,"h":29.46,"l":28.95,"n":3320,"o":28.95,"t":"2025-12-26T05:00:00Z","v":132542,"vw":29.249724},{"c":28.95,"h":29.5099,"l":28.75,"n":2950,"o":29.3,"t":"2025-12-29T05:00:00Z","v":98232,"vw":28.977622},{"c":28.57,"h":29.05,"l":28.515,"n":3403,"o":28.91,"t":"2025-12-30T05:00:00Z","v":158058,"vw":28.682623},{"c":28.21,"h":28.51,"l":27.805,"n":2729,"o":28.44,"t":"2025-12-31T05:00:00Z","v":129590,"vw":28.190914},{"c":28.61,"h":28.69,"l":28.01,"n":4258,"o":28.36,"t":"2026-01-02T05:00:00Z","v":269077,"vw":28.449699},{"c":29.54,"h":30.05,"l":28.55,"n":4673,"o":28.55,"t":"2026-01-05T05:00:00Z","v":172920,"vw":29.66048},{"c":30.71,"h":30.855,"l":29.23,"n":4276,"o":29.31,"t":"2026-01-06T05:00:00Z","v":150323,"vw":30.381358},{"c":31.05,"h":31.27,"l":30.315,"n":5539,"o":30.77,"t":"2026-01-07T05:00:00Z","v":238758,"vw":30.971086},{"c":32.38,"h":32.825,"l":30.74,"n":4895,"o":30.75,"t":"2026-01-08T05:00:00Z","v":174045,"vw":32.220131},{"c":32.78,"h":33,"l":32,"n":5160,"o":32.06,"t":"2026-01-09T05:00:00Z","v":209491,"vw":32.694877},{"c":32.69,"h":33.17,"l":31.39,"n":4657,"o":32.38,"t":"2026-01-12T05:00:00Z","v":154991,"vw":32.653662},{"c":32.87,"h":33.15,"l":32.53,"n":4050,"o":32.67,"t":"2026-01-13T05:00:00Z","v":163776,"vw":32.866158},{"c":33.25,"h":33.53,"l":32.5,"n":4857,"o":32.72,"t":"2026-01-14T05:00:00Z","v":236865,"vw":33.195845},{"c":34.04,"h":34.44,"l":33.065,"n":4669,"o":33.33,"t":"2026-01-15T05:00:00Z","v":128548,"vw":34.05211},{"c":33.6,"h":34.0793,"l":33.47,"n":3673,"o":33.98,"t":"2026-01-16T05:00:00Z","v":156294,"vw":33.70975},{"c":32.15,"h":33.2,"l":31.77,"n":4437,"o":32.69,"t":"2026-01-20T05:00:00Z","v":192250,"vw":32.420973},{"c":33.68,"h":33.83,"l":32.4223,"n":3178,"o":32.58,"t":"2026-01-21T05:00:00Z","v":115044,"vw":33.442459},{"c":34.04,"h":34.69,"l":33.63,"n":4302,"o":33.75,"t":"2026-01-22T05:00:00Z","v":162564,"vw":34.068534},{"c":32.79,"h":34.005,"l":32.77,"n":4361,"o":33.79,"t":"2026-01-23T05:00:00Z","v":160699,"vw":33.1409},{"c":32.96,"h":33.46,"l":32.37,"n":3368,"o":32.7,"t":"2026-01-26T05:00:00Z","v":108075,"vw":32.889246},{"c":32.41,"h":32.71,"l":31.9358,"n":3358,"o":32.56,"t":"2026-01-27T05:00:00Z","v":110355,"vw":32.415292},{"c":31.88,"h":32.52,"l":31.68,"n":4488,"o":32.39,"t":"2026-01-28T05:00:00Z","v":168937,"vw":31.972424},{"c":32.23,"h":32.4886,"l":31.45,"n":3726,"o":31.74,"t":"2026-01-29T05:00:00Z","v":148481,"vw":32.082752},{"c":32.5,"h":33.37,"l":31.79,"n":5488,"o":31.79,"t":"2026-01-30T05:00:00Z","v":258748,"vw":32.580377},{"c":32.83,"h":33.12,"l":32.17,"n":5258,"o":32.41,"t":"2026-02-02T05:00:00Z","v":214774,"vw":32.738069},{"c":34.05,"h":34.24,"l":32.13,"n":6473,"o":32.7,"t":"2026-02-03T05:00:00Z","v":242393,"vw":33.805198},{"c":34.61,"h":34.97,"l":33.775,"n":8011,"o":34.24,"t":"2026-02-04T05:00:00Z","v":386716,"vw":34.552124},{"c":30.71,"h":33.125,"l":29.6,"n":12888,"o":31.31,"t":"2026-02-05T05:00:00Z","v":648163,"vw":31.134126},{"c":31.24,"h":31.735,"l":30.45,"n":6465,"o":30.76,"t":"2026-02-06T05:00:00Z","v":268586,"vw":31.103212},{"c":31.42,"h":31.87,"l":30.51,"n":3709,"o":31.09,"t":"2026-02-09T05:00:00Z","v":126355,"vw":31.359596},{"c":31.08,"h":31.645,"l":30.6,"n":4213,"o":31.25,"t":"2026-02-10T05:00:00Z","v":185557,"vw":31.077208},{"c":31.4,"h":31.455,"l":30.84,"n":3463,"o":31.31,"t":"2026-02-11T05:00:00Z","v":133252,"vw":31.248853},{"c":30.54,"h":32.05,"l":30.15,"n":5893,"o":31.7,"t":"2026-02-12T05:00:00Z","v":353703,"vw":30.550712},{"c":31.52,"h":31.855,"l":30.43,"n":4631,"o":30.8,"t":"2026-02-13T05:00:00Z","v":166689,"vw":31.393864},{"c":31.52,"h":31.8,"l":30.92,"n":4668,"o":31.42,"t":"2026-02-17T05:00:00Z","v":152706,"vw":31.443578},{"c":31.85,"h":32.17,"l":31.02,"n":4518,"o":31.29,"t":"2026-02-18T05:00:00Z","v":183979,"vw":31.796411},{"c":31.4,"h":31.57,"l":31,"n":4206,"o":31.51,"t":"2026-02-19T05:00:00Z","v":151326,"vw":31.358387},{"c":31.63,"h":32.315,"l":31.03,"n":3800,"o":31.21,"t":"2026-02-20T05:00:00Z","v":171961,"vw":31.599517},{"c":30.55,"h":31.74,"l":29.985,"n":5849,"o":31.37,"t":"2026-02-23T05:00:00Z","v":225520,"vw":30.544208},{"c":30.73,"h":31.26,"l":30.06,"n":3523,"o":30.62,"t":"2026-02-24T05:00:00Z","v":185502,"vw":30.837761},{"c":29.7,"h":31.04,"l":29.33,"n":4087,"o":31.04,"t":"2026-02-25T05:00:00Z","v":176291,"vw":29.75695},{"c":30.18,"h":30.22,"l":29.3,"n":4032,"o":29.75,"t":"2026-02-26T05:00:00Z","v":191054,"vw":29.909717},{"c":29.06,"h":29.76,"l":28.725,"n":4272,"o":29.63,"t":"2026-02-27T05:00:00Z","v":240463,"vw":29.097275},{"c":27.37,"h":29.23,"l":25.69,"n":11200,"o":29.23,"t":"2026-03-02T05:00:00Z","v":945900,"vw":27.19636},{"c":26.98,"h":27.7,"l":26.4101,"n":7038,"o":26.74,"t":"2026-03-03T05:00:00Z","v":470141,"vw":27.110151},{"c":27.94,"h":28.465,"l":26.855,"n":6945,"o":27.37,"t":"2026-03-04T05:00:00Z","v":358987,"vw":27.87272},{"c":27.49,"h":28.41,"l":27.16,"n":6092,"o":27.52,"t":"2026-03-05T05:00:00Z","v":324595,"vw":27.710801},{"c":25.77,"h":27.005,"l":25.695,"n":6943,"o":27,"t":"2026-03-06T05:00:00Z","v":411028,"vw":26.165397},{"c":25.67,"h":25.7,"l":24.05,"n":8218,"o":25.13,"t":"2026-03-09T04:00:00Z","v":415059,"vw":24.870331},{"c":25.93,"h":26.52,"l":25.51,"n":6167,"o":25.51,"t":"2026-03-10T04:00:00Z","v":345352,"vw":26.087708},{"c":26,"h":26.04,"l":24.73,"n":5837,"o":25.87,"t":"2026-03-11T04:00:00Z","v":273660,"vw":25.582767},{"c":25.77,"h":26.14,"l":25.465,"n":5219,"o":25.47,"t":"2026-03-12T04:00:00Z","v":257522,"vw":25.808892},{"c":25.75,"h":26.22,"l":25.54,"n":7157,"o":26.09,"t":"2026-03-13T04:00:00Z","v":297892,"vw":25.79581},{"c":25.9,"h":26.605,"l":25.69,"n":5192,"o":26.18,"t":"2026-03-16T04:00:00Z","v":167531,"vw":25.966437},{"c":26.05,"h":26.6,"l":25.78,"n":4101,"o":26,"t":"2026-03-17T04:00:00Z","v":181163,"vw":26.071757},{"c":25.21,"h":26.32,"l":25.16,"n":4768,"o":25.66,"t":"2026-03-18T04:00:00Z","v":223574,"vw":25.440539},{"c":25.41,"h":25.69,"l":24.93,"n":5063,"o":24.94,"t":"2026-03-19T04:00:00Z","v":243429,"vw":25.305025},{"c":25.21,"h":25.765,"l":25.01,"n":4768,"o":25.41,"t":"2026-03-20T04:00:00Z","v":384373,"vw":25.267403},{"c":26.25,"h":26.67,"l":26,"n":7077,"o":26.15,"t":"2026-03-23T04:00:00Z","v":428797,"vw":26.36669},{"c":26.88,"h":27.805,"l":25.8,"n":5397,"o":25.84,"t":"2026-03-24T04:00:00Z","v":269526,"vw":26.969737},{"c":26.87,"h":27.435,"l":26.68,"n":4451,"o":27.18,"t":"2026-03-25T04:00:00Z","v":208502,"vw":26.936116},{"c":27.4,"h":27.52,"l":26.6,"n":6654,"o":26.65,"t":"2026-03-26T04:00:00Z","v":430431,"vw":27.149162},{"c":26.08,"h":27.15,"l":26.06,"n":5050,"o":27.02,"t":"2026-03-27T04:00:00Z","v":257651,"vw":26.412216},{"c":26,"h":26.79,"l":25.72,"n":5059,"o":26.59,"t":"2026-03-30T04:00:00Z","v":407793,"vw":26.243257},{"c":25.92,"h":26.775,"l":25.59,"n":6330,"o":26.6,"t":"2026-03-31T04:00:00Z","v":314600,"vw":26.048153},{"c":25.35,"h":26.09,"l":25.23,"n":4660,"o":25.92,"t":"2026-04-01T04:00:00Z","v":221349,"vw":25.56312},{"c":24.48,"h":25.16,"l":24,"n":6783,"o":24.97,"t":"2026-04-02T04:00:00Z","v":355869,"vw":24.428052},{"c":24.28,"h":24.82,"l":24.01,"n":5000,"o":24.3,"t":"2026-04-06T04:00:00Z","v":301127,"vw":24.404667},{"c":24.15,"h":24.74,"l":23.9201,"n":6084,"o":24.1,"t":"2026-04-07T04:00:00Z","v":318789,"vw":24.202124},{"c":24.92,"h":25.88,"l":24.81,"n":6708,"o":25.35,"t":"2026-04-08T04:00:00Z","v":355303,"vw":25.145094},{"c":25.35,"h":25.91,"l":24.31,"n":9008,"o":24.69,"t":"2026-04-09T04:00:00Z","v":615168,"vw":25.26333},{"c":25.48,"h":25.64,"l":25.17,"n":4762,"o":25.43,"t":"2026-04-10T04:00:00Z","v":206844,"vw":25.404769},{"c":25.83,"h":26.19,"l":24.685,"n":4814,"o":25.36,"t":"2026-04-13T04:00:00Z","v":248756,"vw":25.723029},{"c":26.43,"h":26.74,"l":25.5,"n":6283,"o":25.81,"t":"2026-04-14T04:00:00Z","v":398462,"vw":26.127212},{"c":24.76,"h":26.22,"l":24.58,"n":5511,"o":26.18,"t":"2026-04-15T04:00:00Z","v":252638,"vw":25.058338},{"c":24.73,"h":25.87,"l":24.5528,"n":8508,"o":24.63,"t":"2026-04-16T04:00:00Z","v":483224,"vw":25.015549},{"c":26.54,"h":27.08,"l":25.22,"n":9866,"o":25.26,"t":"2026-04-17T04:00:00Z","v":832930,"vw":26.53708},{"c":26.71,"h":26.9,"l":26.1,"n":11391,"o":26.26,"t":"2026-04-20T04:00:00Z","v":1250857,"vw":26.601131},{"c":26.1,"h":27.4,"l":26.02,"n":7586,"o":26.82,"t":"2026-04-21T04:00:00Z","v":416305,"vw":26.505541},{"c":25.21,"h":26.31,"l":24.94,"n":8070,"o":26.21,"t":"2026-04-22T04:00:00Z","v":319591,"vw":25.357575},{"c":26.34,"h":26.79,"l":24.77,"n":7826,"o":25.42,"t":"2026-04-23T04:00:00Z","v":604628,"vw":25.831001},{"c":26.1,"h":26.3,"l":25.81,"n":3979,"o":26.19,"t":"2026-04-24T04:00:00Z","v":183700,"vw":26.056136},{"c":25.5,"h":26.47,"l":25.43,"n":6140,"o":26.1,"t":"2026-04-27T04:00:00Z","v":241307,"vw":25.714848},{"c":25.56,"h":25.65,"l":24.85,"n":6383,"o":25.6,"t":"2026-04-28T04:00:00Z","v":224058,"vw":25.44024},{"c":25.22,"h":25.72,"l":25.01,"n":4674,"o":25.54,"t":"2026-04-29T04:00:00Z","v":202616,"vw":25.216784},{"c":25.6,"h":25.71,"l":24.91,"n":4657,"o":25.07,"t":"2026-04-30T04:00:00Z","v":190388,"vw":25.430539},{"c":25.71,"h":25.95,"l":25.3856,"n":5496,"o":25.81,"t":"2026-05-01T04:00:00Z","v":161245,"vw":25.709145},{"c":23.96,"h":25.63,"l":23.84,"n":5488,"o":25.63,"t":"2026-05-04T04:00:00Z","v":245019,"vw":24.279349},{"c":25,"h":25.36,"l":24.175,"n":5905,"o":24.26,"t":"2026-05-05T04:00:00Z","v":204998,"vw":25.038469},{"c":25.7,"h":26.09,"l":25.435,"n":6119,"o":25.49,"t":"2026-05-06T04:00:00Z","v":233032,"vw":25.783466},{"c":25.4,"h":26.27,"l":25.32,"n":9316,"o":25.72,"t":"2026-05-07T04:00:00Z","v":620112,"vw":25.708449},{"c":30.09,"h":32,"l":26.92,"n":19071,"o":27.5,"t":"2026-05-08T04:00:00Z","v":1224453,"vw":29.86112},{"c":29.66,"h":31.045,"l":29.46,"n":10888,"o":30.09,"t":"2026-05-11T04:00:00Z","v":508016,"vw":29.878656},{"c":28.1,"h":29.64,"l":27.9,"n":7743,"o":29.64,"t":"2026-05-12T04:00:00Z","v":419935,"vw":28.358744},{"c":28.14,"h":28.98,"l":27.81,"n":10378,"o":27.87,"t":"2026-05-13T04:00:00Z","v":514998,"vw":28.326441},{"c":27.24,"h":28.6,"l":26.96,"n":6330,"o":28.19,"t":"2026-05-14T04:00:00Z","v":291427,"vw":27.752952},{"c":26.22,"h":27.36,"l":26.15,"n":7038,"o":27.13,"t":"2026-05-15T04:00:00Z","v":301386,"vw":26.465782},{"c":25.62,"h":26.61,"l":25.425,"n":6487,"o":26.07,"t":"2026-05-18T04:00:00Z","v":317922,"vw":25.836926},{"c":24.86,"h":25.59,"l":24.38,"n":6278,"o":25.41,"t":"2026-05-19T04:00:00Z","v":300487,"vw":25.001344},{"c":26.01,"h":26.07,"l":24.39,"n":6053,"o":24.9,"t":"2026-05-20T04:00:00Z","v":280736,"vw":25.587088},{"c":26.86,"h":27.41,"l":25.13,"n":6931,"o":25.8,"t":"2026-05-21T04:00:00Z","v":327271,"vw":26.649564},{"c":27.57,"h":27.6,"l":26.63,"n":8800,"o":27,"t":"2026-05-22T04:00:00Z","v":291201,"vw":27.273672},{"c":28.68,"h":28.83,"l":27.86,"n":8318,"o":27.91,"t":"2026-05-26T04:00:00Z","v":421196,"vw":28.500729},{"c":28.24,"h":29.76,"l":28.11,"n":5805,"o":29.09,"t":"2026-05-27T04:00:00Z","v":343033,"vw":29.186564},{"c":27.84,"h":28.6503,"l":27.76,"n":5288,"o":28.24,"t":"2026-05-28T04:00:00Z","v":345554,"vw":27.903643},{"c":27.46,"h":28.1261,"l":27.27,"n":3943,"o":27.79,"t":"2026-05-29T04:00:00Z","v":429716,"vw":27.486819},{"c":28.01,"h":28.06,"l":26.97,"n":7414,"o":27.3,"t":"2026-06-01T04:00:00Z","v":249359,"vw":27.771166},{"c":27.52,"h":28.22,"l":27.46,"n":5281,"o":28.09,"t":"2026-06-02T04:00:00Z","v":262703,"vw":27.662636},{"c":27.28,"h":27.8,"l":27,"n":5680,"o":27.13,"t":"2026-06-03T04:00:00Z","v":267363,"vw":27.386483},{"c":27.07,"h":27.94,"l":26.17,"n":7127,"o":27.69,"t":"2026-06-04T04:00:00Z","v":418532,"vw":26.859736},{"c":26.39,"h":27.69,"l":26.15,"n":3984,"o":27.05,"t":"2026-06-05T04:00:00Z","v":160208,"vw":26.539315},{"c":27.09,"h":27.505,"l":26.335,"n":5178,"o":26.5,"t":"2026-06-08T04:00:00Z","v":382075,"vw":27.110857},{"c":28.02,"h":28.44,"l":27.47,"n":5829,"o":27.52,"t":"2026-06-09T04:00:00Z","v":214262,"vw":28.019247},{"c":26.605,"h":28.31,"l":26.59,"n":5231,"o":28.19,"t":"2026-06-10T04:00:00Z","v":205775,"vw":27.347804},{"c":27.14,"h":27.46,"l":26.44,"n":4828,"o":27.19,"t":"2026-06-11T04:00:00Z","v":184457,"vw":26.969563},{"c":27.88,"h":28.28,"l":27.29,"n":4763,"o":27.34,"t":"2026-06-12T04:00:00Z","v":205638,"vw":27.870124},{"c":27.69,"h":29.14,"l":27.59,"n":6728,"o":28.4,"t":"2026-06-15T04:00:00Z","v":340461,"vw":28.123073},{"c":28.03,"h":28.265,"l":27.57,"n":4159,"o":27.7,"t":"2026-06-16T04:00:00Z","v":162548,"vw":27.829303},{"c":26.95,"h":28.57,"l":26.7,"n":4658,"o":27.82,"t":"2026-06-17T04:00:00Z","v":175781,"vw":27.392767},{"c":27.25,"h":28.47,"l":27.19,"n":6732,"o":27.45,"t":"2026-06-18T04:00:00Z","v":484387,"vw":27.598471},{"c":26.37,"h":27.685,"l":26.34,"n":6034,"o":27.17,"t":"2026-06-22T04:00:00Z","v":313193,"vw":26.67552},{"c":26.12,"h":26.665,"l":25.955,"n":6388,"o":25.955,"t":"2026-06-23T04:00:00Z","v":333049,"vw":26.203879},{"c":27.39,"h":28.09,"l":26.43,"n":8380,"o":26.43,"t":"2026-06-24T04:00:00Z","v":431895,"vw":27.44346},{"c":29.11,"h":29.17,"l":27.49,"n":8300,"o":27.49,"t":"2026-06-25T04:00:00Z","v":503623,"vw":28.639108},{"c":28.75,"h":29.38,"l":28.23,"n":6565,"o":28.97,"t":"2026-06-26T04:00:00Z","v":692862,"vw":28.750251},{"c":28.14,"h":28.72,"l":27.54,"n":6199,"o":28.72,"t":"2026-06-29T04:00:00Z","v":300735,"vw":28.146145},{"c":27.43,"h":28.2,"l":26.575,"n":6733,"o":28.14,"t":"2026-06-30T04:00:00Z","v":261798,"vw":27.133396},{"c":25.64,"h":27.56,"l":25.6,"n":8203,"o":27.36,"t":"2026-07-01T04:00:00Z","v":357432,"vw":26.27217},{"c":25.07,"h":25.96,"l":24.27,"n":8741,"o":25.78,"t":"2026-07-02T04:00:00Z","v":372803,"vw":24.834137},{"c":25.86,"h":26.02,"l":25.07,"n":6839,"o":25.65,"t":"2026-07-06T04:00:00Z","v":287771,"vw":25.700466},{"c":25.64,"h":26.2899,"l":25.2975,"n":5677,"o":26.03,"t":"2026-07-07T04:00:00Z","v":244391,"vw":25.608977},{"c":25.21,"h":25.61,"l":24.53,"n":5440,"o":25.41,"t":"2026-07-08T04:00:00Z","v":298082,"vw":25.0487},{"c":26.23,"h":26.58,"l":25,"n":8400,"o":25.21,"t":"2026-07-09T04:00:00Z","v":374748,"vw":26.039353},{"c":26.74,"h":26.995,"l":26.115,"n":6082,"o":26.33,"t":"2026-07-10T04:00:00Z","v":229267,"vw":26.695827},{"c":26.77,"h":27.35,"l":26.47,"n":7032,"o":26.47,"t":"2026-07-13T04:00:00Z","v":225852,"vw":26.76973},{"c":26.67,"h":26.98,"l":25.87,"n":5387,"o":26.98,"t":"2026-07-14T04:00:00Z","v":209085,"vw":26.573124},{"c":27.97,"h":28.51,"l":26.67,"n":6995,"o":26.72,"t":"2026-07-15T04:00:00Z","v":330837,"vw":28.163554},{"c":28.93,"h":29.35,"l":28.06,"n":5154,"o":28.06,"t":"2026-07-16T04:00:00Z","v":193531,"vw":28.85512},{"c":28.17,"h":29.575,"l":28.155,"n":5031,"o":28.57,"t":"2026-07-17T04:00:00Z","v":160319,"vw":28.592586},{"c":28.05,"h":28.32,"l":27.535,"n":6065,"o":28.32,"t":"2026-07-20T04:00:00Z","v":164798,"vw":28.049244},{"c":28.08,"h":28.4,"l":27.75,"n":6184,"o":28.19,"t":"2026-07-21T04:00:00Z","v":164024,"vw":28.043392},{"c":28.4,"h":28.68,"l":27.95,"n":4227,"o":28.03,"t":"2026-07-22T04:00:00Z","v":122282,"vw":28.367538},{"c":27.23,"h":28.3,"l":27.01,"n":5391,"o":28.3,"t":"2026-07-23T04:00:00Z","v":253782,"vw":27.282914},{"c":27.7,"h":27.91,"l":27.05,"n":4847,"o":27.3,"t":"2026-07-24T04:00:00Z","v":206685,"vw":27.611475},{"c":28.34,"h":28.49,"l":27.93,"n":4613,"o":27.94,"t":"2026-07-27T04:00:00Z","v":131694,"vw":28.272207},{"c":28.46,"h":29.4,"l":28.43,"n":5036,"o":28.53,"t":"2026-07-28T04:00:00Z","v":166950,"vw":28.727227},{"c":27.91,"h":28.285,"l":27.69,"n":4610,"o":28.08,"t":"2026-07-29T04:00:00Z","v":174487,"vw":27.906069},{"c":28,"h":28.13,"l":27.35,"n":4908,"o":27.92,"t":"2026-07-30T04:00:00Z","v":208284,"vw":27.805388},{"c":27.57,"h":27.85,"l":26.92,"n":5274,"o":27.85,"t":"2026-07-31T04:00:00Z","v":203047,"vw":27.520812},{"c":27.92,"h":28.82,"l":27.47,"n":5988,"o":27.85,"t":"2026-08-03T04:00:00Z","v":221201,"vw":27.947532},{"c":29.24,"h":29.37,"l":27.78,"n":4429,"o":27.92,"t":"2026-08-04T04:00:00Z","v":244581,"vw":28.940762},{"c":29.28,"h":29.84,"l":29.08,"n":4674,"o":29.19,"t":"2026-08-05T04:00:00Z","v":169112,"vw":29.434065},{"c":28.61,"h":29.375,"l":28.35,"n":4386,"o":29.28,"t":"2026-08-06T04:00:00Z","v":145943,"vw":28.669441},{"c":28.88,"h":29.36,"l":28.58,"n":4234,"o":28.72,"t":"2026-08-07T04:00:00Z","v":173403,"vw":28.946393},{"c":28.95,"h":29.16,"l":28.61,"n":5289,"o":29.06,"t":"2026-08-10T04:00:00Z","v":173232,"vw":28.936176},{"c":29.68,"h":29.94,"l":28.96,"n":6562,"o":29.04,"t":"2026-08-11T04:00:00Z","v":233677,"vw":29.66571},{"c":29.34,"h":29.89,"l":28.61,"n":5128,"o":29.68,"t":"2026-08-12T04:00:00Z","v":141422,"vw":29.256199},{"c":29.16,"h":29.8135,"l":29.03,"n":4754,"o":29.49,"t":"2026-08-13T04:00:00Z","v":128569,"vw":29.250358},{"c":29.33,"h":29.41,"l":28.91,"n":5475,"o":28.99,"t":"2026-08-14T04:00:00Z","v":120718,"vw":29.214218},{"c":29.41,"h":29.71,"l":28.79,"n":5926,"o":29.03,"t":"2026-08-17T04:00:00Z","v":123131,"vw":29.430234},{"c":29.33,"h":29.675,"l":28.9,"n":5269,"o":29.41,"t":"2026-08-18T04:00:00Z","v":121926,"vw":29.346812},{"c":29.65,"h":30.42,"l":29.547,"n":5359,"o":29.75,"t":"2026-08-19T04:00:00Z","v":183702,"vw":29.830582},{"c":29.53,"h":29.57,"l":28.36,"n":6355,"o":29.35,"t":"2026-08-20T04:00:00Z","v":162605,"vw":29.308217},{"c":29.5,"h":30.16,"l":29.45,"n":5924,"o":29.83,"t":"2026-08-21T04:00:00Z","v":166209,"vw":29.641096},{"c":29.47,"h":29.84,"l":29.07,"n":5457,"o":29.6,"t":"2026-08-24T04:00:00Z","v":162164,"vw":29.39904},{"c":28.46,"h":29.7,"l":28.16,"n":5614,"o":29.47,"t":"2026-08-25T04:00:00Z","v":234834,"vw":28.574649},{"c":26.64,"h":28.665,"l":26.52,"n":7614,"o":28.36,"t":"2026-08-26T04:00:00Z","v":283959,"vw":27.226},{"c":28.8,"h":30.36,"l":27.61,"n":9965,"o":28.93,"t":"2026-08-27T04:00:00Z","v":471290,"vw":28.745122},{"c":27.36,"h":29.11,"l":27.005,"n":10642,"o":28.43,"t":"2026-08-28T04:00:00Z","v":579350,"vw":27.680466},{"c":26.96,"h":27.247,"l":25.99,"n":8667,"o":26.87,"t":"2026-08-31T04:00:00Z","v":392220,"vw":26.665763},{"c":26.39,"h":26.76,"l":26.07,"n":6689,"o":26.76,"t":"2026-09-01T04:00:00Z","v":229349,"vw":26.362101},{"c":27.06,"h":27.68,"l":26.43,"n":7608,"o":26.43,"t":"2026-09-02T04:00:00Z","v":207300,"vw":27.162733},{"c":26.68,"h":27.56,"l":26.15,"n":7004,"o":27.23,"t":"2026-09-03T04:00:00Z","v":241937,"vw":26.557384},{"c":27.88,"h":28.16,"l":26.65,"n":6607,"o":26.68,"t":"2026-09-04T04:00:00Z","v":245538,"vw":27.775609},{"c":26.57,"h":27.81,"l":26.42,"n":5960,"o":27.72,"t":"2026-09-08T04:00:00Z","v":197199,"vw":26.685999},{"c":25.86,"h":26.45,"l":25.72,"n":7117,"o":26.41,"t":"2026-09-09T04:00:00Z","v":192387,"vw":25.938824},{"c":25.06,"h":25.655,"l":24.94,"n":7854,"o":25.47,"t":"2026-09-10T04:00:00Z","v":397534,"vw":25.185304},{"c":24.89,"h":25.82,"l":24.48,"n":7791,"o":25.51,"t":"2026-09-11T04:00:00Z","v":340658,"vw":24.835438},{"c":24.52,"h":24.97,"l":24.39,"n":6394,"o":24.76,"t":"2026-09-14T04:00:00Z","v":241014,"vw":24.614044},{"c":24.22,"h":24.55,"l":23.71,"n":7419,"o":24.55,"t":"2026-09-15T04:00:00Z","v":377711,"vw":24.017346},{"c":23.33,"h":24.41,"l":23.11,"n":7122,"o":24.23,"t":"2026-09-16T04:00:00Z","v":243470,"vw":23.527576},{"c":23.625,"h":23.974,"l":23.5,"n":7762,"o":23.81,"t":"2026-09-17T04:00:00Z","v":230399,"vw":23.706012},{"c":23.27,"h":23.57,"l":22.93,"n":5035,"o":23.27,"t":"2026-09-18T04:00:00Z","v":369641,"vw":23.25526},{"c":23.63,"h":23.87,"l":22.82,"n":5609,"o":23.43,"t":"2026-09-21T04:00:00Z","v":222773,"vw":23.519984},{"c":24.03,"h":24.19,"l":23.39,"n":6310,"o":24.04,"t":"2026-09-22T04:00:00Z","v":208720,"vw":23.905419},{"c":23.21,"h":23.81,"l":23.145,"n":4392,"o":23.81,"t":"2026-09-23T04:00:00Z","v":127156,"vw":23.330602},{"c":23.42,"h":23.46,"l":23,"n":5888,"o":23.13,"t":"2026-09-24T04:00:00Z","v":223432,"vw":23.28097},{"c":24.09,"h":24.29,"l":23.245,"n":5090,"o":23.42,"t":"2026-09-25T04:00:00Z","v":319554,"vw":23.894807},{"c":23.13,"h":23.86,"l":23.04,"n":5032,"o":23.86,"t":"2026-09-28T04:00:00Z","v":198330,"vw":23.224131},{"c":23.33,"h":23.375,"l":22.76,"n":4224,"o":23.05,"t":"2026-09-29T04:00:00Z","v":145105,"vw":23.215908},{"c":22.92,"h":23.43,"l":22.64,"n":4609,"o":23.43,"t":"2026-09-30T04:00:00Z","v":225449,"vw":22.932159},{"c":22.83,"h":22.972,"l":22.2,"n":6039,"o":22.85,"t":"2026-10-01T04:00:00Z","v":275932,"vw":22.723235},{"c":23.01,"h":23.32,"l":22.91,"n":4595,"o":23.21,"t":"2026-10-02T04:00:00Z","v":175340,"vw":23.07321},{"c":22.78,"h":22.97,"l":22.41,"n":5479,"o":22.94,"t":"2026-10-05T04:00:00Z","v":294054,"vw":22.721066},{"c":22.76,"h":23.45,"l":22.64,"n":5948,"o":22.9,"t":"2026-10-06T04:00:00Z","v":259301,"vw":22.932321},{"c":22.59,"h":22.71,"l":22.345,"n":5205,"o":22.43,"t":"2026-10-07T04:00:00Z","v":152202,"vw":22.551229},{"c":22.02,"h":22.45,"l":21.7,"n":6673,"o":22.38,"t":"2026-10-08T04:00:00Z","v":293284,"vw":22.071728},{"c":21.64,"h":22.21,"l":21.6,"n":5486,"o":22.02,"t":"2026-10-09T04:00:00Z","v":209243,"vw":21.725387},{"c":21.58,"h":21.84,"l":21.2194,"n":3979,"o":21.55,"t":"2026-10-12T04:00:00Z","v":143312,"vw":21.54335},{"c":21.95,"h":22.15,"l":21.37,"n":4818,"o":21.6,"t":"2026-10-13T04:00:00Z","v":227204,"vw":21.786336},{"c":21.49,"h":21.973,"l":21.16,"n":5172,"o":21.58,"t":"2026-10-14T04:00:00Z","v":292505,"vw":21.48067},{"c":22.68,"h":23.04,"l":21.89,"n":6260,"o":21.89,"t":"2026-10-15T04:00:00Z","v":307279,"vw":22.637537},{"c":22.26,"h":23.22,"l":22.17,"n":4220,"o":22.75,"t":"2026-10-16T04:00:00Z","v":146104,"vw":22.477046},{"c":21.72,"h":22.295,"l":21.655,"n":5916,"o":22.26,"t":"2026-10-19T04:00:00Z","v":181036,"vw":21.795441},{"c":22.1,"h":22.23,"l":21.57,"n":4807,"o":21.72,"t":"2026-10-20T04:00:00Z","v":162776,"vw":22.076901},{"c":21.84,"h":22.22,"l":21.46,"n":3998,"o":22.22,"t":"2026-10-21T04:00:00Z","v":186692,"vw":21.835983},{"c":22.63,"h":22.76,"l":21.5037,"n":8015,"o":21.86,"t":"2026-10-22T04:00:00Z","v":351793,"vw":22.452674}],"volatilityBars":[{"c":22.98,"h":23.79,"l":22.98,"n":54,"o":23.43,"t":"2026-09-21T13:30:00Z","v":3614,"vw":23.320885},{"c":22.96,"h":22.99,"l":22.885,"n":59,"o":22.9001,"t":"2026-09-21T13:45:00Z","v":3623,"vw":22.932863},{"c":22.8304,"h":22.88,"l":22.82,"n":20,"o":22.88,"t":"2026-09-21T14:00:00Z","v":1042,"vw":22.856484},{"c":23.17,"h":23.25,"l":22.93,"n":58,"o":22.94,"t":"2026-09-21T14:15:00Z","v":8122,"vw":23.061945},{"c":23.25,"h":23.38,"l":23.15,"n":155,"o":23.25,"t":"2026-09-21T14:30:00Z","v":9849,"vw":23.248072},{"c":23.36,"h":23.36,"l":23.21,"n":257,"o":23.31,"t":"2026-09-21T14:45:00Z","v":15504,"vw":23.24677},{"c":23.38,"h":23.4,"l":23.28,"n":188,"o":23.4,"t":"2026-09-21T15:00:00Z","v":17353,"vw":23.352712},{"c":23.48,"h":23.48,"l":23.4,"n":61,"o":23.41,"t":"2026-09-21T15:15:00Z","v":2261,"vw":23.419661},{"c":23.47,"h":23.53,"l":23.47,"n":107,"o":23.49,"t":"2026-09-21T15:30:00Z","v":3734,"vw":23.50456},{"c":23.44,"h":23.52,"l":23.44,"n":53,"o":23.52,"t":"2026-09-21T15:45:00Z","v":917,"vw":23.461468},{"c":23.53,"h":23.62,"l":23.49,"n":212,"o":23.49,"t":"2026-09-21T16:00:00Z","v":6409,"vw":23.553954},{"c":23.46,"h":23.49,"l":23.46,"n":64,"o":23.49,"t":"2026-09-21T16:15:00Z","v":2024,"vw":23.469617},{"c":23.53,"h":23.54,"l":23.51,"n":67,"o":23.51,"t":"2026-09-21T16:30:00Z","v":1413,"vw":23.525833},{"c":23.5101,"h":23.58,"l":23.5101,"n":146,"o":23.53,"t":"2026-09-21T16:45:00Z","v":4893,"vw":23.545887},{"c":23.65,"h":23.65,"l":23.515,"n":96,"o":23.515,"t":"2026-09-21T17:00:00Z","v":9328,"vw":23.576963},{"c":23.69,"h":23.705,"l":23.62,"n":79,"o":23.65,"t":"2026-09-21T17:15:00Z","v":3163,"vw":23.67235},{"c":23.685,"h":23.685,"l":23.62,"n":78,"o":23.66,"t":"2026-09-21T17:30:00Z","v":3214,"vw":23.644512},{"c":23.8,"h":23.8,"l":23.71,"n":98,"o":23.71,"t":"2026-09-21T17:45:00Z","v":4019,"vw":23.771723},{"c":23.825,"h":23.85,"l":23.8,"n":86,"o":23.83,"t":"2026-09-21T18:00:00Z","v":3465,"vw":23.829218},{"c":23.79,"h":23.81,"l":23.79,"n":89,"o":23.8,"t":"2026-09-21T18:15:00Z","v":2886,"vw":23.797219},{"c":23.725,"h":23.82,"l":23.72,"n":207,"o":23.8,"t":"2026-09-21T18:30:00Z","v":6730,"vw":23.763235},{"c":23.86,"h":23.86,"l":23.75,"n":187,"o":23.75,"t":"2026-09-21T18:45:00Z","v":6000,"vw":23.80423},{"c":23.85,"h":23.87,"l":23.85,"n":114,"o":23.87,"t":"2026-09-21T19:00:00Z","v":3405,"vw":23.858447},{"c":23.81,"h":23.86,"l":23.81,"n":157,"o":23.835,"t":"2026-09-21T19:15:00Z","v":4366,"vw":23.832261},{"c":23.82,"h":23.86,"l":23.78,"n":372,"o":23.83,"t":"2026-09-21T19:30:00Z","v":9116,"vw":23.823582},{"c":23.64,"h":23.81,"l":23.62,"n":920,"o":23.8,"t":"2026-09-21T19:45:00Z","v":30905,"vw":23.728446},{"c":23.63,"h":23.63,"l":23.63,"n":29,"o":23.63,"t":"2026-09-21T20:00:00Z","v":30865,"vw":23.63},{"c":24.01,"h":24.19,"l":24.01,"n":48,"o":24.04,"t":"2026-09-22T13:30:00Z","v":2996,"vw":24.091333},{"c":23.77,"h":24.02,"l":23.71,"n":62,"o":24.02,"t":"2026-09-22T13:45:00Z","v":3002,"vw":23.771466},{"c":24.06,"h":24.08,"l":23.775,"n":67,"o":23.775,"t":"2026-09-22T14:00:00Z","v":1500,"vw":23.962143},{"c":24.05,"h":24.05,"l":23.96,"n":149,"o":24,"t":"2026-09-22T14:15:00Z","v":4468,"vw":23.989328},{"c":23.63,"h":24.045,"l":23.6,"n":200,"o":24.045,"t":"2026-09-22T14:30:00Z","v":9886,"vw":23.842166},{"c":23.39,"h":23.51,"l":23.39,"n":114,"o":23.51,"t":"2026-09-22T14:45:00Z","v":2639,"vw":23.448462},{"c":23.57,"h":23.57,"l":23.45,"n":112,"o":23.45,"t":"2026-09-22T15:00:00Z","v":2712,"vw":23.498529},{"c":23.62,"h":23.63,"l":23.47,"n":130,"o":23.555,"t":"2026-09-22T15:15:00Z","v":4533,"vw":23.570932},{"c":23.47,"h":23.57,"l":23.46,"n":96,"o":23.57,"t":"2026-09-22T15:30:00Z","v":3507,"vw":23.510773},{"c":23.58,"h":23.58,"l":23.475,"n":110,"o":23.475,"t":"2026-09-22T15:45:00Z","v":2865,"vw":23.51817},{"c":23.64,"h":23.7,"l":23.62,"n":117,"o":23.62,"t":"2026-09-22T16:00:00Z","v":4793,"vw":23.668876},{"c":23.695,"h":23.73,"l":23.61,"n":154,"o":23.63,"t":"2026-09-22T16:15:00Z","v":4478,"vw":23.659394},{"c":23.71,"h":23.73,"l":23.71,"n":70,"o":23.72,"t":"2026-09-22T16:30:00Z","v":1180,"vw":23.72375},{"c":23.79,"h":23.805,"l":23.705,"n":141,"o":23.705,"t":"2026-09-22T16:45:00Z","v":3217,"vw":23.767227},{"c":23.95,"h":23.95,"l":23.72,"n":141,"o":23.73,"t":"2026-09-22T17:00:00Z","v":6712,"vw":23.768111},{"c":23.86,"h":24,"l":23.86,"n":264,"o":24,"t":"2026-09-22T17:15:00Z","v":16074,"vw":23.95375},{"c":23.87,"h":23.87,"l":23.815,"n":85,"o":23.86,"t":"2026-09-22T17:30:00Z","v":3173,"vw":23.849796},{"c":24.02,"h":24.04,"l":23.83,"n":323,"o":23.84,"t":"2026-09-22T17:45:00Z","v":9424,"vw":23.928124},{"c":24.015,"h":24.08,"l":24.015,"n":175,"o":24.04,"t":"2026-09-22T18:00:00Z","v":4176,"vw":24.050961},{"c":23.92,"h":24.03,"l":23.9,"n":176,"o":24.03,"t":"2026-09-22T18:15:00Z","v":6282,"vw":23.934387},{"c":23.85,"h":23.915,"l":23.84,"n":141,"o":23.915,"t":"2026-09-22T18:30:00Z","v":3211,"vw":23.869446},{"c":23.9,"h":23.92,"l":23.85,"n":135,"o":23.85,"t":"2026-09-22T18:45:00Z","v":6477,"vw":23.887058},{"c":23.9,"h":23.93,"l":23.86,"n":134,"o":23.905,"t":"2026-09-22T19:00:00Z","v":4188,"vw":23.895976},{"c":23.84,"h":23.96,"l":23.84,"n":203,"o":23.93,"t":"2026-09-22T19:15:00Z","v":6778,"vw":23.904377},{"c":24,"h":24.03,"l":23.805,"n":396,"o":23.83,"t":"2026-09-22T19:30:00Z","v":12852,"vw":23.94324},{"c":24.02,"h":24.1,"l":23.99,"n":994,"o":24,"t":"2026-09-22T19:45:00Z","v":34491,"vw":24.050191},{"c":24.03,"h":24.03,"l":24.03,"n":19,"o":24.03,"t":"2026-09-22T20:00:00Z","v":27973,"vw":24.03},{"c":23.62,"h":23.81,"l":23.53,"n":55,"o":23.81,"t":"2026-09-23T13:30:00Z","v":2540,"vw":23.693772},{"c":23.42,"h":23.585,"l":23.42,"n":68,"o":23.585,"t":"2026-09-23T13:45:00Z","v":2012,"vw":23.493868},{"c":23.4,"h":23.4,"l":23.31,"n":57,"o":23.37,"t":"2026-09-23T14:00:00Z","v":2212,"vw":23.359619},{"c":23.225,"h":23.47,"l":23.225,"n":53,"o":23.45,"t":"2026-09-23T14:15:00Z","v":2076,"vw":23.397341},{"c":23.33,"h":23.33,"l":23.26,"n":55,"o":23.28,"t":"2026-09-23T14:30:00Z","v":2874,"vw":23.312381},{"c":23.325,"h":23.35,"l":23.2161,"n":85,"o":23.25,"t":"2026-09-23T14:45:00Z","v":4026,"vw":23.282316},{"c":23.45,"h":23.45,"l":23.35,"n":79,"o":23.35,"t":"2026-09-23T15:00:00Z","v":2358,"vw":23.390833},{"c":23.44,"h":23.58,"l":23.44,"n":92,"o":23.55,"t":"2026-09-23T15:15:00Z","v":6689,"vw":23.53155},{"c":23.42,"h":23.475,"l":23.38,"n":48,"o":23.475,"t":"2026-09-23T15:30:00Z","v":1338,"vw":23.42},{"c":23.45,"h":23.45,"l":23.45,"n":13,"o":23.45,"t":"2026-09-23T15:45:00Z","v":296,"vw":23.45},{"c":23.44,"h":23.46,"l":23.39,"n":70,"o":23.39,"t":"2026-09-23T16:00:00Z","v":2721,"vw":23.434167},{"c":23.45,"h":23.45,"l":23.4,"n":46,"o":23.4238,"t":"2026-09-23T16:15:00Z","v":2935,"vw":23.427506},{"c":23.395,"h":23.49,"l":23.395,"n":173,"o":23.47,"t":"2026-09-23T16:30:00Z","v":7329,"vw":23.457096},{"c":23.4,"h":23.43,"l":23.39,"n":21,"o":23.395,"t":"2026-09-23T16:45:00Z","v":1292,"vw":23.400055},{"c":23.37,"h":23.46,"l":23.28,"n":29,"o":23.46,"t":"2026-09-23T17:00:00Z","v":730,"vw":23.351052},{"c":23.46,"h":23.46,"l":23.41,"n":32,"o":23.41,"t":"2026-09-23T17:15:00Z","v":1653,"vw":23.436664},{"c":23.385,"h":23.45,"l":23.385,"n":106,"o":23.43,"t":"2026-09-23T17:30:00Z","v":3449,"vw":23.408043},{"c":23.515,"h":23.515,"l":23.45,"n":51,"o":23.45,"t":"2026-09-23T17:45:00Z","v":1421,"vw":23.4975},{"c":23.49,"h":23.58,"l":23.49,"n":87,"o":23.52,"t":"2026-09-23T18:00:00Z","v":2484,"vw":23.535141},{"c":23.56,"h":23.56,"l":23.54,"n":38,"o":23.54,"t":"2026-09-23T18:15:00Z","v":779,"vw":23.546667},{"c":23.41,"h":23.51,"l":23.41,"n":86,"o":23.51,"t":"2026-09-23T18:30:00Z","v":1674,"vw":23.47},{"c":23.405,"h":23.44,"l":23.405,"n":69,"o":23.43,"t":"2026-09-23T18:45:00Z","v":1971,"vw":23.415861},{"c":23.375,"h":23.375,"l":23.35,"n":43,"o":23.375,"t":"2026-09-23T19:00:00Z","v":1257,"vw":23.361707},{"c":23.26,"h":23.33,"l":23.24,"n":80,"o":23.33,"t":"2026-09-23T19:15:00Z","v":1803,"vw":23.27875},{"c":23.215,"h":23.28,"l":23.205,"n":242,"o":23.26,"t":"2026-09-23T19:30:00Z","v":6133,"vw":23.240724},{"c":23.19,"h":23.2369,"l":23.145,"n":800,"o":23.215,"t":"2026-09-23T19:45:00Z","v":21617,"vw":23.207543},{"c":23.21,"h":23.21,"l":23.21,"n":19,"o":23.21,"t":"2026-09-23T20:00:00Z","v":23127,"vw":23.21},{"c":23.225,"h":23.31,"l":23.02,"n":57,"o":23.13,"t":"2026-09-24T13:30:00Z","v":2769,"vw":23.172245},{"c":23.265,"h":23.295,"l":23.13,"n":67,"o":23.14,"t":"2026-09-24T13:45:00Z","v":3234,"vw":23.170714},{"c":23.34,"h":23.43,"l":23.23,"n":138,"o":23.28,"t":"2026-09-24T14:00:00Z","v":5385,"vw":23.336935},{"c":23.205,"h":23.275,"l":23.15,"n":26,"o":23.24,"t":"2026-09-24T14:15:00Z","v":1315,"vw":23.196877},{"c":23.11,"h":23.16,"l":23.05,"n":265,"o":23.16,"t":"2026-09-24T14:30:00Z","v":9970,"vw":23.089604},{"c":23.1937,"h":23.22,"l":23.13,"n":85,"o":23.1357,"t":"2026-09-24T14:45:00Z","v":2750,"vw":23.170326},{"c":23.17,"h":23.23,"l":23.17,"n":35,"o":23.225,"t":"2026-09-24T15:00:00Z","v":1363,"vw":23.199286},{"c":23.045,"h":23.12,"l":23.045,"n":61,"o":23.12,"t":"2026-09-24T15:15:00Z","v":3650,"vw":23.073865},{"c":23.07,"h":23.1234,"l":23.02,"n":113,"o":23.045,"t":"2026-09-24T15:30:00Z","v":6295,"vw":23.059901},{"c":23.065,"h":23.07,"l":23.0116,"n":93,"o":23.06,"t":"2026-09-24T15:45:00Z","v":3808,"vw":23.050849},{"c":23.08,"h":23.08,"l":23,"n":61,"o":23,"t":"2026-09-24T16:00:00Z","v":2141,"vw":23.046875},{"c":23.285,"h":23.46,"l":23.105,"n":379,"o":23.12,"t":"2026-09-24T16:15:00Z","v":10890,"vw":23.281073},{"c":23.365,"h":23.4,"l":23.24,"n":87,"o":23.24,"t":"2026-09-24T16:30:00Z","v":2923,"vw":23.344747},{"c":23.26,"h":23.32,"l":23.26,"n":31,"o":23.32,"t":"2026-09-24T16:45:00Z","v":573,"vw":23.289126},{"c":23.225,"h":23.34,"l":23.1799,"n":103,"o":23.225,"t":"2026-09-24T17:00:00Z","v":3105,"vw":23.246829},{"c":23.27,"h":23.27,"l":23.2,"n":341,"o":23.22,"t":"2026-09-24T17:15:00Z","v":7427,"vw":23.217639},{"c":23.2407,"h":23.32,"l":23.2407,"n":42,"o":23.32,"t":"2026-09-24T17:30:00Z","v":951,"vw":23.29497},{"c":23.35,"h":23.375,"l":23.32,"n":110,"o":23.32,"t":"2026-09-24T17:45:00Z","v":4492,"vw":23.348055},{"c":23.34,"h":23.38,"l":23.27,"n":94,"o":23.32,"t":"2026-09-24T18:00:00Z","v":2980,"vw":23.317996},{"c":23.31,"h":23.39,"l":23.3,"n":66,"o":23.36,"t":"2026-09-24T18:15:00Z","v":4359,"vw":23.344726},{"c":23.305,"h":23.37,"l":23.18,"n":182,"o":23.37,"t":"2026-09-24T18:30:00Z","v":6495,"vw":23.252464},{"c":23.28,"h":23.3399,"l":23.215,"n":92,"o":23.305,"t":"2026-09-24T18:45:00Z","v":3812,"vw":23.262036},{"c":23.33,"h":23.38,"l":23.2,"n":300,"o":23.245,"t":"2026-09-24T19:00:00Z","v":12054,"vw":23.26749},{"c":23.32,"h":23.36,"l":23.29,"n":104,"o":23.32,"t":"2026-09-24T19:15:00Z","v":1895,"vw":23.325385},{"c":23.19,"h":23.36,"l":23.18,"n":299,"o":23.36,"t":"2026-09-24T19:30:00Z","v":10514,"vw":23.257158},{"c":23.44,"h":23.44,"l":23.1265,"n":1405,"o":23.19,"t":"2026-09-24T19:45:00Z","v":54501,"vw":23.301913},{"c":23.42,"h":23.42,"l":23.42,"n":17,"o":23.42,"t":"2026-09-24T20:00:00Z","v":32673,"vw":23.42},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-09-24T21:00:00Z","v":4854,"vw":23.42},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-09-24T21:15:00Z","v":2841,"vw":23.42},{"c":23.51,"h":23.51,"l":23.265,"n":47,"o":23.42,"t":"2026-09-25T13:30:00Z","v":3634,"vw":23.343468},{"c":23.355,"h":23.38,"l":23.31,"n":40,"o":23.35,"t":"2026-09-25T13:45:00Z","v":1615,"vw":23.34359},{"c":23.535,"h":23.535,"l":23.31,"n":72,"o":23.345,"t":"2026-09-25T14:00:00Z","v":5717,"vw":23.401953},{"c":23.52,"h":23.52,"l":23.505,"n":11,"o":23.505,"t":"2026-09-25T14:15:00Z","v":350,"vw":23.515},{"c":23.38,"h":23.49,"l":23.37,"n":45,"o":23.49,"t":"2026-09-25T14:30:00Z","v":1868,"vw":23.408182},{"c":23.3325,"h":23.4,"l":23.33,"n":45,"o":23.335,"t":"2026-09-25T14:45:00Z","v":2339,"vw":23.375147},{"c":23.43,"h":23.485,"l":23.39,"n":37,"o":23.39,"t":"2026-09-25T15:00:00Z","v":1573,"vw":23.4375},{"c":23.415,"h":23.43,"l":23.415,"n":8,"o":23.43,"t":"2026-09-25T15:15:00Z","v":1140,"vw":23.428646},{"c":23.26,"h":23.51,"l":23.26,"n":130,"o":23.495,"t":"2026-09-25T15:30:00Z","v":5981,"vw":23.345608},{"c":23.415,"h":23.415,"l":23.245,"n":133,"o":23.255,"t":"2026-09-25T15:45:00Z","v":5473,"vw":23.312572},{"c":23.61,"h":23.68,"l":23.47,"n":210,"o":23.47,"t":"2026-09-25T16:00:00Z","v":7144,"vw":23.579331},{"c":23.62,"h":23.63,"l":23.54,"n":62,"o":23.54,"t":"2026-09-25T16:15:00Z","v":1763,"vw":23.574375},{"c":23.58,"h":23.58,"l":23.58,"n":4,"o":23.58,"t":"2026-09-25T16:30:00Z","v":165,"vw":23.58},{"c":23.52,"h":23.565,"l":23.49,"n":68,"o":23.565,"t":"2026-09-25T16:45:00Z","v":3315,"vw":23.515453},{"c":23.6249,"h":23.66,"l":23.52,"n":188,"o":23.52,"t":"2026-09-25T17:00:00Z","v":24588,"vw":23.576636},{"c":23.815,"h":23.82,"l":23.67,"n":168,"o":23.675,"t":"2026-09-25T17:15:00Z","v":22838,"vw":23.753829},{"c":23.94,"h":23.94,"l":23.73,"n":156,"o":23.815,"t":"2026-09-25T17:30:00Z","v":11136,"vw":23.820967},{"c":23.93,"h":24,"l":23.82,"n":154,"o":23.905,"t":"2026-09-25T17:45:00Z","v":7430,"vw":23.921613},{"c":24,"h":24.01,"l":23.91,"n":319,"o":23.93,"t":"2026-09-25T18:00:00Z","v":33465,"vw":23.947278},{"c":24.05,"h":24.05,"l":23.98,"n":126,"o":23.995,"t":"2026-09-25T18:15:00Z","v":5902,"vw":24.014166},{"c":24.07,"h":24.08,"l":24.05,"n":144,"o":24.06,"t":"2026-09-25T18:30:00Z","v":7610,"vw":24.059532},{"c":24,"h":24.08,"l":24,"n":312,"o":24.08,"t":"2026-09-25T18:45:00Z","v":7421,"vw":24.050884},{"c":24.11,"h":24.13,"l":24.03,"n":134,"o":24.03,"t":"2026-09-25T19:00:00Z","v":6349,"vw":24.087249},{"c":24.005,"h":24.145,"l":24.005,"n":151,"o":24.105,"t":"2026-09-25T19:15:00Z","v":6419,"vw":24.079651},{"c":24.16,"h":24.17,"l":24,"n":338,"o":24.048,"t":"2026-09-25T19:30:00Z","v":22598,"vw":24.089059},{"c":24.085,"h":24.29,"l":24.07,"n":1300,"o":24.17,"t":"2026-09-25T19:45:00Z","v":59194,"vw":24.182664},{"c":24.09,"h":24.09,"l":24.09,"n":13,"o":24.09,"t":"2026-09-25T20:00:00Z","v":25266,"vw":24.09},{"c":24.09,"h":24.09,"l":24.09,"n":1,"o":24.09,"t":"2026-09-25T20:30:00Z","v":5682,"vw":24.09},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-09-28T12:00:00Z","v":100,"vw":23.95},{"c":24.09,"h":24.09,"l":24.09,"n":1,"o":24.09,"t":"2026-09-28T13:15:00Z","v":100,"vw":24.09},{"c":23.56,"h":23.86,"l":23.51,"n":58,"o":23.86,"t":"2026-09-28T13:30:00Z","v":2881,"vw":23.76701},{"c":23.725,"h":23.76,"l":23.66,"n":17,"o":23.76,"t":"2026-09-28T13:45:00Z","v":906,"vw":23.720185},{"c":23.71,"h":23.715,"l":23.56,"n":32,"o":23.56,"t":"2026-09-28T14:15:00Z","v":1933,"vw":23.691601},{"c":23.56,"h":23.71,"l":23.53,"n":99,"o":23.71,"t":"2026-09-28T14:30:00Z","v":3128,"vw":23.574},{"c":23.2817,"h":23.47,"l":23.28,"n":136,"o":23.41,"t":"2026-09-28T14:45:00Z","v":3494,"vw":23.365731},{"c":23.13,"h":23.29,"l":23.13,"n":130,"o":23.26,"t":"2026-09-28T15:00:00Z","v":4369,"vw":23.237024},{"c":23.285,"h":23.285,"l":23.09,"n":159,"o":23.11,"t":"2026-09-28T15:15:00Z","v":4487,"vw":23.164286},{"c":23.13,"h":23.315,"l":23.11,"n":271,"o":23.3,"t":"2026-09-28T15:30:00Z","v":19582,"vw":23.165289},{"c":23.04,"h":23.1534,"l":23.04,"n":56,"o":23.1534,"t":"2026-09-28T15:45:00Z","v":1212,"vw":23.086686},{"c":23.09,"h":23.15,"l":23.04,"n":120,"o":23.055,"t":"2026-09-28T16:00:00Z","v":2948,"vw":23.094762},{"c":23.51,"h":23.51,"l":23.18,"n":146,"o":23.18,"t":"2026-09-28T16:15:00Z","v":4198,"vw":23.296618},{"c":23.25,"h":23.44,"l":23.25,"n":65,"o":23.44,"t":"2026-09-28T16:30:00Z","v":2045,"vw":23.333333},{"c":23.285,"h":23.31,"l":23.18,"n":76,"o":23.3,"t":"2026-09-28T16:45:00Z","v":3596,"vw":23.284783},{"c":23.56,"h":23.58,"l":23.2583,"n":88,"o":23.27,"t":"2026-09-28T17:00:00Z","v":3635,"vw":23.369115},{"c":23.5,"h":23.515,"l":23.45,"n":60,"o":23.51,"t":"2026-09-28T17:15:00Z","v":1252,"vw":23.499375},{"c":23.39,"h":23.53,"l":23.385,"n":116,"o":23.49,"t":"2026-09-28T17:30:00Z","v":3782,"vw":23.471494},{"c":23.38,"h":23.38,"l":23.35,"n":30,"o":23.36,"t":"2026-09-28T17:45:00Z","v":863,"vw":23.36},{"c":23.31,"h":23.34,"l":23.24,"n":104,"o":23.34,"t":"2026-09-28T18:00:00Z","v":3800,"vw":23.280028},{"c":23.395,"h":23.41,"l":23.3,"n":110,"o":23.33,"t":"2026-09-28T18:15:00Z","v":3262,"vw":23.380927},{"c":23.36,"h":23.41,"l":23.36,"n":111,"o":23.41,"t":"2026-09-28T18:30:00Z","v":3409,"vw":23.374995},{"c":23.305,"h":23.3299,"l":23.25,"n":137,"o":23.3,"t":"2026-09-28T18:45:00Z","v":4380,"vw":23.294439},{"c":23.2526,"h":23.26,"l":23.245,"n":47,"o":23.26,"t":"2026-09-28T19:00:00Z","v":1977,"vw":23.251619},{"c":23.28,"h":23.3,"l":23.22,"n":154,"o":23.22,"t":"2026-09-28T19:15:00Z","v":5733,"vw":23.268374},{"c":23.14,"h":23.3,"l":23.11,"n":357,"o":23.28,"t":"2026-09-28T19:30:00Z","v":13481,"vw":23.189258},{"c":23.15,"h":23.24,"l":23.1,"n":1075,"o":23.135,"t":"2026-09-28T19:45:00Z","v":38548,"vw":23.160005},{"c":23.13,"h":23.25,"l":23.13,"n":19,"o":23.13,"t":"2026-09-28T20:00:00Z","v":32653,"vw":23.135541},{"c":23.13,"h":23.13,"l":23.13,"n":1,"o":23.13,"t":"2026-09-28T20:15:00Z","v":11364,"vw":23.13},{"c":23.115,"h":23.115,"l":22.76,"n":72,"o":23.05,"t":"2026-09-29T13:30:00Z","v":2735,"vw":22.987628},{"c":23.075,"h":23.14,"l":22.82,"n":40,"o":23.09,"t":"2026-09-29T13:45:00Z","v":2011,"vw":23.046983},{"c":23.21,"h":23.21,"l":23.21,"n":7,"o":23.21,"t":"2026-09-29T14:00:00Z","v":137,"vw":23.21},{"c":23.02,"h":23.245,"l":23.02,"n":55,"o":23.245,"t":"2026-09-29T14:15:00Z","v":1719,"vw":23.120644},{"c":23.17,"h":23.17,"l":23,"n":28,"o":23,"t":"2026-09-29T14:30:00Z","v":1011,"vw":23.105},{"c":23.125,"h":23.17,"l":23.12,"n":29,"o":23.17,"t":"2026-09-29T14:45:00Z","v":874,"vw":23.143585},{"c":23.105,"h":23.11,"l":23.045,"n":69,"o":23.1,"t":"2026-09-29T15:00:00Z","v":2169,"vw":23.093125},{"c":23.11,"h":23.11,"l":23.1,"n":43,"o":23.105,"t":"2026-09-29T15:15:00Z","v":948,"vw":23.107143},{"c":23.01,"h":23.11,"l":23.005,"n":98,"o":23.11,"t":"2026-09-29T15:30:00Z","v":3241,"vw":23.024837},{"c":22.995,"h":23.12,"l":22.995,"n":179,"o":23.0051,"t":"2026-09-29T15:45:00Z","v":6301,"vw":23.073984},{"c":23.025,"h":23.045,"l":23.025,"n":35,"o":23.03,"t":"2026-09-29T16:00:00Z","v":1050,"vw":23.030625},{"c":23.05,"h":23.07,"l":23.04,"n":42,"o":23.04,"t":"2026-09-29T16:15:00Z","v":1385,"vw":23.054831},{"c":23.045,"h":23.11,"l":23.045,"n":45,"o":23.1,"t":"2026-09-29T16:30:00Z","v":2092,"vw":23.057368},{"c":23.01,"h":23.01,"l":23.01,"n":19,"o":23.01,"t":"2026-09-29T16:45:00Z","v":430,"vw":23.01},{"c":22.93,"h":22.975,"l":22.93,"n":80,"o":22.975,"t":"2026-09-29T17:00:00Z","v":2821,"vw":22.947724},{"c":23,"h":23,"l":22.968,"n":52,"o":22.97,"t":"2026-09-29T17:15:00Z","v":1436,"vw":22.97706},{"c":23,"h":23.015,"l":23,"n":8,"o":23.015,"t":"2026-09-29T17:30:00Z","v":304,"vw":23.007991},{"c":22.985,"h":23.03,"l":22.98,"n":94,"o":23.03,"t":"2026-09-29T17:45:00Z","v":6177,"vw":23.005903},{"c":23.08,"h":23.13,"l":23.01,"n":191,"o":23.01,"t":"2026-09-29T18:00:00Z","v":5183,"vw":23.092474},{"c":23.07,"h":23.105,"l":23.02,"n":140,"o":23.03,"t":"2026-09-29T18:15:00Z","v":5049,"vw":23.043362},{"c":23.2,"h":23.2899,"l":23.06,"n":105,"o":23.1,"t":"2026-09-29T18:30:00Z","v":7962,"vw":23.219917},{"c":23.32,"h":23.32,"l":23.2,"n":113,"o":23.28,"t":"2026-09-29T18:45:00Z","v":3228,"vw":23.234795},{"c":23.375,"h":23.375,"l":23.26,"n":250,"o":23.33,"t":"2026-09-29T19:00:00Z","v":8701,"vw":23.305432},{"c":23.29,"h":23.375,"l":23.29,"n":142,"o":23.375,"t":"2026-09-29T19:15:00Z","v":7976,"vw":23.307164},{"c":23.295,"h":23.35,"l":23.295,"n":131,"o":23.335,"t":"2026-09-29T19:30:00Z","v":3778,"vw":23.325484},{"c":23.35,"h":23.36,"l":23.24,"n":705,"o":23.295,"t":"2026-09-29T19:45:00Z","v":18339,"vw":23.318309},{"c":23.33,"h":23.33,"l":23.33,"n":26,"o":23.33,"t":"2026-09-29T20:00:00Z","v":28929,"vw":23.33},{"c":23.3,"h":23.43,"l":23.235,"n":68,"o":23.43,"t":"2026-09-30T13:30:00Z","v":2896,"vw":23.341896},{"c":23.15,"h":23.2712,"l":23.15,"n":39,"o":23.24,"t":"2026-09-30T13:45:00Z","v":1833,"vw":23.238313},{"c":23.34,"h":23.375,"l":23.18,"n":196,"o":23.19,"t":"2026-09-30T14:00:00Z","v":11348,"vw":23.291044},{"c":23.15,"h":23.36,"l":23.085,"n":164,"o":23.35,"t":"2026-09-30T14:15:00Z","v":5067,"vw":23.235021},{"c":23.13,"h":23.13,"l":23.01,"n":129,"o":23.02,"t":"2026-09-30T14:30:00Z","v":5052,"vw":23.062772},{"c":23.045,"h":23.08,"l":23.02,"n":61,"o":23.07,"t":"2026-09-30T14:45:00Z","v":1551,"vw":23.051323},{"c":22.9844,"h":22.995,"l":22.9,"n":69,"o":22.99,"t":"2026-09-30T15:00:00Z","v":2476,"vw":22.954195},{"c":22.89,"h":23.05,"l":22.84,"n":90,"o":23.01,"t":"2026-09-30T15:15:00Z","v":3726,"vw":22.940869},{"c":22.835,"h":22.93,"l":22.83,"n":65,"o":22.895,"t":"2026-09-30T15:30:00Z","v":3322,"vw":22.884812},{"c":22.84,"h":22.84,"l":22.84,"n":5,"o":22.84,"t":"2026-09-30T15:45:00Z","v":118,"vw":22.84},{"c":22.87,"h":22.91,"l":22.84,"n":101,"o":22.84,"t":"2026-09-30T16:00:00Z","v":4334,"vw":22.866942},{"c":22.94,"h":22.94,"l":22.87,"n":59,"o":22.87,"t":"2026-09-30T16:15:00Z","v":1928,"vw":22.90619},{"c":22.92,"h":22.9599,"l":22.92,"n":119,"o":22.93,"t":"2026-09-30T16:30:00Z","v":3223,"vw":22.937512},{"c":22.83,"h":22.89,"l":22.825,"n":42,"o":22.89,"t":"2026-09-30T16:45:00Z","v":1156,"vw":22.844167},{"c":22.75,"h":22.84,"l":22.75,"n":148,"o":22.83,"t":"2026-09-30T17:00:00Z","v":6054,"vw":22.792607},{"c":22.685,"h":22.72,"l":22.64,"n":66,"o":22.665,"t":"2026-09-30T17:15:00Z","v":3505,"vw":22.679094},{"c":22.745,"h":22.77,"l":22.69,"n":101,"o":22.7,"t":"2026-09-30T17:30:00Z","v":8389,"vw":22.719089},{"c":22.79,"h":22.8,"l":22.73,"n":166,"o":22.775,"t":"2026-09-30T17:45:00Z","v":5700,"vw":22.75263},{"c":22.72,"h":22.79,"l":22.72,"n":62,"o":22.79,"t":"2026-09-30T18:00:00Z","v":2218,"vw":22.771429},{"c":22.78,"h":22.87,"l":22.75,"n":136,"o":22.755,"t":"2026-09-30T18:15:00Z","v":4749,"vw":22.804375},{"c":22.9,"h":22.9199,"l":22.84,"n":105,"o":22.84,"t":"2026-09-30T18:30:00Z","v":4329,"vw":22.888286},{"c":22.92,"h":22.945,"l":22.92,"n":53,"o":22.92,"t":"2026-09-30T18:45:00Z","v":1809,"vw":22.926096},{"c":22.94,"h":22.94,"l":22.89,"n":120,"o":22.91,"t":"2026-09-30T19:00:00Z","v":3410,"vw":22.913165},{"c":22.89,"h":22.96,"l":22.89,"n":99,"o":22.96,"t":"2026-09-30T19:15:00Z","v":3436,"vw":22.927608},{"c":22.89,"h":22.92,"l":22.88,"n":198,"o":22.89,"t":"2026-09-30T19:30:00Z","v":4835,"vw":22.895411},{"c":22.92,"h":22.955,"l":22.84,"n":1062,"o":22.88,"t":"2026-09-30T19:45:00Z","v":36779,"vw":22.915179},{"c":22.92,"h":22.92,"l":22.92,"n":14,"o":22.92,"t":"2026-09-30T20:00:00Z","v":57057,"vw":22.92},{"c":22.92,"h":22.92,"l":22.92,"n":1,"o":22.92,"t":"2026-09-30T20:15:00Z","v":22728,"vw":22.92},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-01T11:00:00Z","v":100,"vw":22.85},{"c":22.63,"h":22.85,"l":22.63,"n":40,"o":22.85,"t":"2026-10-01T13:30:00Z","v":2490,"vw":22.730764},{"c":22.61,"h":22.78,"l":22.61,"n":104,"o":22.64,"t":"2026-10-01T13:45:00Z","v":4366,"vw":22.691023},{"c":22.68,"h":22.68,"l":22.54,"n":67,"o":22.615,"t":"2026-10-01T14:00:00Z","v":6246,"vw":22.558062},{"c":22.47,"h":22.655,"l":22.46,"n":48,"o":22.655,"t":"2026-10-01T14:15:00Z","v":1431,"vw":22.519398},{"c":22.552,"h":22.62,"l":22.45,"n":292,"o":22.62,"t":"2026-10-01T14:30:00Z","v":16657,"vw":22.529102},{"c":22.48,"h":22.54,"l":22.34,"n":98,"o":22.54,"t":"2026-10-01T14:45:00Z","v":2640,"vw":22.440417},{"c":22.445,"h":22.47,"l":22.42,"n":131,"o":22.4377,"t":"2026-10-01T15:00:00Z","v":5002,"vw":22.452506},{"c":22.39,"h":22.48,"l":22.38,"n":141,"o":22.48,"t":"2026-10-01T15:15:00Z","v":4959,"vw":22.410044},{"c":22.365,"h":22.405,"l":22.36,"n":80,"o":22.36,"t":"2026-10-01T15:30:00Z","v":2530,"vw":22.36709},{"c":22.335,"h":22.51,"l":22.31,"n":160,"o":22.33,"t":"2026-10-01T15:45:00Z","v":5233,"vw":22.36897},{"c":22.34,"h":22.38,"l":22.2,"n":76,"o":22.2385,"t":"2026-10-01T16:00:00Z","v":2476,"vw":22.278481},{"c":22.58,"h":22.58,"l":22.36,"n":108,"o":22.36,"t":"2026-10-01T16:15:00Z","v":3313,"vw":22.481579},{"c":22.66,"h":22.66,"l":22.6,"n":89,"o":22.65,"t":"2026-10-01T16:30:00Z","v":3207,"vw":22.62036},{"c":22.57,"h":22.59,"l":22.54,"n":62,"o":22.58,"t":"2026-10-01T16:45:00Z","v":1681,"vw":22.57337},{"c":22.65,"h":22.77,"l":22.63,"n":197,"o":22.63,"t":"2026-10-01T17:00:00Z","v":5242,"vw":22.698167},{"c":22.7,"h":22.74,"l":22.61,"n":98,"o":22.64,"t":"2026-10-01T17:15:00Z","v":6755,"vw":22.662485},{"c":22.77,"h":22.78,"l":22.68,"n":148,"o":22.73,"t":"2026-10-01T17:30:00Z","v":7146,"vw":22.739359},{"c":22.8031,"h":22.8031,"l":22.74,"n":65,"o":22.78,"t":"2026-10-01T17:45:00Z","v":3296,"vw":22.779036},{"c":22.76,"h":22.77,"l":22.685,"n":145,"o":22.72,"t":"2026-10-01T18:00:00Z","v":5348,"vw":22.714807},{"c":22.89,"h":22.92,"l":22.83,"n":54,"o":22.83,"t":"2026-10-01T18:15:00Z","v":4718,"vw":22.892844},{"c":22.94,"h":22.972,"l":22.91,"n":128,"o":22.915,"t":"2026-10-01T18:30:00Z","v":2985,"vw":22.945009},{"c":22.905,"h":22.915,"l":22.87,"n":157,"o":22.915,"t":"2026-10-01T18:45:00Z","v":4888,"vw":22.885061},{"c":22.8501,"h":22.89,"l":22.83,"n":121,"o":22.86,"t":"2026-10-01T19:00:00Z","v":2639,"vw":22.854361},{"c":22.86,"h":22.91,"l":22.82,"n":214,"o":22.85,"t":"2026-10-01T19:15:00Z","v":6438,"vw":22.872915},{"c":22.845,"h":22.92,"l":22.82,"n":291,"o":22.89,"t":"2026-10-01T19:30:00Z","v":8429,"vw":22.850729},{"c":22.8,"h":22.87,"l":22.75,"n":1310,"o":22.845,"t":"2026-10-01T19:45:00Z","v":56512,"vw":22.802761},{"c":22.83,"h":22.83,"l":22.83,"n":16,"o":22.83,"t":"2026-10-01T20:00:00Z","v":37781,"vw":22.83},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-10-01T20:15:00Z","v":45456,"vw":22.83},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-02T12:30:00Z","v":9000,"vw":23},{"c":22.9301,"h":23.295,"l":22.9301,"n":56,"o":23.21,"t":"2026-10-02T13:30:00Z","v":5987,"vw":23.217434},{"c":22.94,"h":23.105,"l":22.94,"n":37,"o":23.1011,"t":"2026-10-02T13:45:00Z","v":1572,"vw":23.006066},{"c":23.115,"h":23.115,"l":22.91,"n":64,"o":22.91,"t":"2026-10-02T14:00:00Z","v":2106,"vw":23.075},{"c":23.095,"h":23.115,"l":23.095,"n":16,"o":23.115,"t":"2026-10-02T14:15:00Z","v":711,"vw":23.107},{"c":23.275,"h":23.275,"l":23.12,"n":58,"o":23.12,"t":"2026-10-02T14:30:00Z","v":1811,"vw":23.170714},{"c":23.15,"h":23.31,"l":23.15,"n":95,"o":23.275,"t":"2026-10-02T14:45:00Z","v":3892,"vw":23.26155},{"c":23.01,"h":23.225,"l":23.01,"n":144,"o":23.15,"t":"2026-10-02T15:00:00Z","v":9523,"vw":23.178945},{"c":23.14,"h":23.14,"l":22.97,"n":49,"o":22.97,"t":"2026-10-02T15:15:00Z","v":1663,"vw":23.080348},{"c":23.1,"h":23.17,"l":23.1,"n":63,"o":23.15,"t":"2026-10-02T15:30:00Z","v":1974,"vw":23.153},{"c":23.28,"h":23.32,"l":23.2,"n":101,"o":23.2,"t":"2026-10-02T15:45:00Z","v":3241,"vw":23.267789},{"c":23.21,"h":23.27,"l":23.2,"n":63,"o":23.25,"t":"2026-10-02T16:00:00Z","v":2026,"vw":23.244565},{"c":23.17,"h":23.1701,"l":23.17,"n":53,"o":23.1701,"t":"2026-10-02T16:15:00Z","v":5168,"vw":23.170084},{"c":23.17,"h":23.205,"l":23.13,"n":76,"o":23.13,"t":"2026-10-02T16:30:00Z","v":2069,"vw":23.163661},{"c":23.215,"h":23.215,"l":23.2,"n":34,"o":23.2,"t":"2026-10-02T16:45:00Z","v":1215,"vw":23.209},{"c":23.22,"h":23.25,"l":23.22,"n":26,"o":23.25,"t":"2026-10-02T17:00:00Z","v":540,"vw":23.235},{"c":23.125,"h":23.17,"l":23.125,"n":70,"o":23.17,"t":"2026-10-02T17:15:00Z","v":2259,"vw":23.144341},{"c":23.08,"h":23.1382,"l":23.08,"n":41,"o":23.1382,"t":"2026-10-02T17:30:00Z","v":1318,"vw":23.112922},{"c":23.09,"h":23.11,"l":23.05,"n":75,"o":23.075,"t":"2026-10-02T17:45:00Z","v":2306,"vw":23.0875},{"c":23.1,"h":23.1,"l":23.08,"n":49,"o":23.08,"t":"2026-10-02T18:00:00Z","v":1006,"vw":23.093333},{"c":23.12,"h":23.14,"l":23.11,"n":57,"o":23.14,"t":"2026-10-02T18:15:00Z","v":1701,"vw":23.123584},{"c":23.08,"h":23.08,"l":23.08,"n":30,"o":23.08,"t":"2026-10-02T18:30:00Z","v":416,"vw":23.08},{"c":23.1,"h":23.1,"l":23.07,"n":48,"o":23.1,"t":"2026-10-02T18:45:00Z","v":1469,"vw":23.09169},{"c":23.1091,"h":23.11,"l":23.1091,"n":59,"o":23.11,"t":"2026-10-02T19:00:00Z","v":1404,"vw":23.10946},{"c":23.13,"h":23.13,"l":23.07,"n":147,"o":23.09,"t":"2026-10-02T19:15:00Z","v":4924,"vw":23.092647},{"c":23.04,"h":23.11,"l":23.04,"n":117,"o":23.11,"t":"2026-10-02T19:30:00Z","v":3543,"vw":23.090547},{"c":22.985,"h":23.06,"l":22.93,"n":1084,"o":23.02,"t":"2026-10-02T19:45:00Z","v":37403,"vw":22.987494},{"c":23.01,"h":23.01,"l":23.01,"n":9,"o":23.01,"t":"2026-10-02T20:00:00Z","v":33626,"vw":23.01},{"c":23.01,"h":23.01,"l":23.01,"n":1,"o":23.01,"t":"2026-10-02T20:15:00Z","v":9708,"vw":23.01},{"c":22.6556,"h":22.94,"l":22.6556,"n":43,"o":22.94,"t":"2026-10-05T13:30:00Z","v":2253,"vw":22.815025},{"c":22.57,"h":22.6675,"l":22.5,"n":81,"o":22.64,"t":"2026-10-05T13:45:00Z","v":7183,"vw":22.586279},{"c":22.67,"h":22.67,"l":22.555,"n":39,"o":22.58,"t":"2026-10-05T14:00:00Z","v":1456,"vw":22.595},{"c":22.725,"h":22.725,"l":22.68,"n":34,"o":22.69,"t":"2026-10-05T14:15:00Z","v":655,"vw":22.700078},{"c":22.615,"h":22.69,"l":22.55,"n":114,"o":22.67,"t":"2026-10-05T14:30:00Z","v":3164,"vw":22.613803},{"c":22.5,"h":22.56,"l":22.41,"n":132,"o":22.56,"t":"2026-10-05T14:45:00Z","v":14306,"vw":22.500293},{"c":22.485,"h":22.485,"l":22.45,"n":12,"o":22.45,"t":"2026-10-05T15:00:00Z","v":501,"vw":22.471722},{"c":22.47,"h":22.52,"l":22.47,"n":54,"o":22.52,"t":"2026-10-05T15:15:00Z","v":1641,"vw":22.49375},{"c":22.49,"h":22.53,"l":22.49,"n":28,"o":22.53,"t":"2026-10-05T15:30:00Z","v":1074,"vw":22.498333},{"c":22.46,"h":22.49,"l":22.46,"n":41,"o":22.49,"t":"2026-10-05T15:45:00Z","v":626,"vw":22.476667},{"c":22.5201,"h":22.56,"l":22.5,"n":154,"o":22.56,"t":"2026-10-05T16:15:00Z","v":4713,"vw":22.537208},{"c":22.5999,"h":22.5999,"l":22.5,"n":49,"o":22.525,"t":"2026-10-05T16:30:00Z","v":2291,"vw":22.541633},{"c":22.56,"h":22.575,"l":22.56,"n":37,"o":22.575,"t":"2026-10-05T16:45:00Z","v":1433,"vw":22.573134},{"c":22.52,"h":22.59,"l":22.52,"n":63,"o":22.53,"t":"2026-10-05T17:00:00Z","v":1482,"vw":22.551303},{"c":22.505,"h":22.54,"l":22.5,"n":101,"o":22.5101,"t":"2026-10-05T17:15:00Z","v":2943,"vw":22.514871},{"c":22.525,"h":22.5399,"l":22.51,"n":35,"o":22.5399,"t":"2026-10-05T17:30:00Z","v":3632,"vw":22.525349},{"c":22.67,"h":22.69,"l":22.58,"n":132,"o":22.58,"t":"2026-10-05T17:45:00Z","v":14184,"vw":22.653564},{"c":22.69,"h":22.715,"l":22.67,"n":126,"o":22.69,"t":"2026-10-05T18:00:00Z","v":5255,"vw":22.685498},{"c":22.71,"h":22.71,"l":22.68,"n":65,"o":22.71,"t":"2026-10-05T18:15:00Z","v":1988,"vw":22.700987},{"c":22.73,"h":22.755,"l":22.72,"n":46,"o":22.72,"t":"2026-10-05T18:30:00Z","v":1528,"vw":22.731542},{"c":22.71,"h":22.73,"l":22.68,"n":77,"o":22.73,"t":"2026-10-05T18:45:00Z","v":1152,"vw":22.708333},{"c":22.93,"h":22.93,"l":22.59,"n":634,"o":22.73,"t":"2026-10-05T19:00:00Z","v":47031,"vw":22.767697},{"c":22.83,"h":22.97,"l":22.83,"n":205,"o":22.93,"t":"2026-10-05T19:15:00Z","v":9960,"vw":22.939513},{"c":22.67,"h":22.825,"l":22.65,"n":405,"o":22.825,"t":"2026-10-05T19:30:00Z","v":11885,"vw":22.713472},{"c":22.79,"h":22.805,"l":22.55,"n":1304,"o":22.67,"t":"2026-10-05T19:45:00Z","v":48427,"vw":22.697924},{"c":22.78,"h":22.78,"l":22.74,"n":10,"o":22.78,"t":"2026-10-05T20:00:00Z","v":69557,"vw":22.779928},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-10-05T20:15:00Z","v":19416,"vw":22.78},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-10-06T12:00:00Z","v":109,"vw":22.81},{"c":22.72,"h":23.239,"l":22.72,"n":69,"o":22.9,"t":"2026-10-06T13:30:00Z","v":3942,"vw":22.884922},{"c":22.815,"h":22.815,"l":22.725,"n":8,"o":22.725,"t":"2026-10-06T13:45:00Z","v":691,"vw":22.738693},{"c":22.835,"h":22.835,"l":22.815,"n":21,"o":22.815,"t":"2026-10-06T14:00:00Z","v":720,"vw":22.83},{"c":22.825,"h":22.825,"l":22.825,"n":10,"o":22.825,"t":"2026-10-06T14:30:00Z","v":152,"vw":22.825},{"c":22.95,"h":22.98,"l":22.88,"n":159,"o":22.88,"t":"2026-10-06T14:45:00Z","v":4535,"vw":22.944311},{"c":23,"h":23.03,"l":22.93,"n":114,"o":22.94,"t":"2026-10-06T15:00:00Z","v":4609,"vw":22.977894},{"c":23.08,"h":23.08,"l":23,"n":98,"o":23.005,"t":"2026-10-06T15:15:00Z","v":3439,"vw":23.037667},{"c":23.067,"h":23.067,"l":23.035,"n":45,"o":23.06,"t":"2026-10-06T15:30:00Z","v":1757,"vw":23.056801},{"c":23.14,"h":23.15,"l":23.1,"n":82,"o":23.1,"t":"2026-10-06T16:00:00Z","v":2527,"vw":23.135174},{"c":23.16,"h":23.16,"l":23.15,"n":52,"o":23.16,"t":"2026-10-06T16:15:00Z","v":2193,"vw":23.159306},{"c":23.27,"h":23.3,"l":23.16,"n":121,"o":23.2,"t":"2026-10-06T16:30:00Z","v":8720,"vw":23.222789},{"c":23.43,"h":23.45,"l":23.21,"n":414,"o":23.27,"t":"2026-10-06T16:45:00Z","v":37026,"vw":23.337659},{"c":23.41,"h":23.44,"l":23.395,"n":136,"o":23.395,"t":"2026-10-06T17:00:00Z","v":3095,"vw":23.417137},{"c":23.33,"h":23.37,"l":23.33,"n":59,"o":23.37,"t":"2026-10-06T17:15:00Z","v":1820,"vw":23.356727},{"c":23.19,"h":23.31,"l":23.19,"n":87,"o":23.31,"t":"2026-10-06T17:30:00Z","v":2358,"vw":23.261929},{"c":23.17,"h":23.26,"l":23.17,"n":146,"o":23.18,"t":"2026-10-06T17:45:00Z","v":5335,"vw":23.217545},{"c":23.06,"h":23.1,"l":23.06,"n":31,"o":23.1,"t":"2026-10-06T18:00:00Z","v":909,"vw":23.085},{"c":23,"h":23.06,"l":22.945,"n":75,"o":23.06,"t":"2026-10-06T18:15:00Z","v":4493,"vw":23.024006},{"c":22.87,"h":23,"l":22.87,"n":213,"o":22.99,"t":"2026-10-06T18:30:00Z","v":9050,"vw":22.943039},{"c":22.875,"h":22.9,"l":22.87,"n":54,"o":22.87,"t":"2026-10-06T18:45:00Z","v":2096,"vw":22.890903},{"c":22.89,"h":22.905,"l":22.875,"n":86,"o":22.875,"t":"2026-10-06T19:00:00Z","v":2351,"vw":22.885},{"c":22.75,"h":22.86,"l":22.75,"n":223,"o":22.86,"t":"2026-10-06T19:15:00Z","v":6859,"vw":22.81827},{"c":22.715,"h":22.74,"l":22.65,"n":352,"o":22.74,"t":"2026-10-06T19:30:00Z","v":11296,"vw":22.700516},{"c":22.79,"h":22.91,"l":22.64,"n":1525,"o":22.73,"t":"2026-10-06T19:45:00Z","v":87082,"vw":22.750666},{"c":22.76,"h":22.76,"l":22.76,"n":18,"o":22.76,"t":"2026-10-06T20:00:00Z","v":33784,"vw":22.76},{"c":22.75,"h":22.75,"l":22.75,"n":10,"o":22.75,"t":"2026-10-07T11:45:00Z","v":700,"vw":22.75},{"c":22.5,"h":22.5,"l":22.345,"n":57,"o":22.43,"t":"2026-10-07T13:30:00Z","v":2213,"vw":22.425818},{"c":22.66,"h":22.662,"l":22.59,"n":42,"o":22.64,"t":"2026-10-07T13:45:00Z","v":2009,"vw":22.640154},{"c":22.65,"h":22.71,"l":22.62,"n":47,"o":22.62,"t":"2026-10-07T14:00:00Z","v":2192,"vw":22.650143},{"c":22.59,"h":22.59,"l":22.59,"n":6,"o":22.59,"t":"2026-10-07T14:15:00Z","v":111,"vw":22.59},{"c":22.5,"h":22.55,"l":22.47,"n":64,"o":22.55,"t":"2026-10-07T14:30:00Z","v":1687,"vw":22.504719},{"c":22.44,"h":22.49,"l":22.43,"n":36,"o":22.49,"t":"2026-10-07T14:45:00Z","v":1035,"vw":22.438197},{"c":22.59,"h":22.59,"l":22.4,"n":190,"o":22.4,"t":"2026-10-07T15:00:00Z","v":7003,"vw":22.487452},{"c":22.515,"h":22.595,"l":22.515,"n":26,"o":22.595,"t":"2026-10-07T15:15:00Z","v":567,"vw":22.546667},{"c":22.49,"h":22.5699,"l":22.415,"n":133,"o":22.5001,"t":"2026-10-07T15:30:00Z","v":6200,"vw":22.515863},{"c":22.45,"h":22.45,"l":22.375,"n":92,"o":22.42,"t":"2026-10-07T15:45:00Z","v":2582,"vw":22.412222},{"c":22.5,"h":22.5,"l":22.485,"n":33,"o":22.485,"t":"2026-10-07T16:00:00Z","v":1263,"vw":22.49},{"c":22.62,"h":22.62,"l":22.52,"n":26,"o":22.52,"t":"2026-10-07T16:15:00Z","v":938,"vw":22.547008},{"c":22.6,"h":22.64,"l":22.57,"n":117,"o":22.64,"t":"2026-10-07T16:30:00Z","v":6362,"vw":22.58695},{"c":22.5,"h":22.59,"l":22.49,"n":76,"o":22.59,"t":"2026-10-07T16:45:00Z","v":2354,"vw":22.520834},{"c":22.62,"h":22.62,"l":22.5,"n":48,"o":22.55,"t":"2026-10-07T17:00:00Z","v":1851,"vw":22.559609},{"c":22.54,"h":22.635,"l":22.54,"n":102,"o":22.635,"t":"2026-10-07T17:15:00Z","v":2258,"vw":22.586498},{"c":22.58,"h":22.58,"l":22.54,"n":26,"o":22.54,"t":"2026-10-07T17:30:00Z","v":1052,"vw":22.56623},{"c":22.61,"h":22.61,"l":22.59,"n":25,"o":22.6,"t":"2026-10-07T17:45:00Z","v":1088,"vw":22.599963},{"c":22.54,"h":22.58,"l":22.54,"n":90,"o":22.58,"t":"2026-10-07T18:00:00Z","v":3729,"vw":22.570052},{"c":22.6075,"h":22.6075,"l":22.535,"n":52,"o":22.54,"t":"2026-10-07T18:15:00Z","v":1488,"vw":22.58389},{"c":22.63,"h":22.63,"l":22.6,"n":61,"o":22.62,"t":"2026-10-07T18:30:00Z","v":1402,"vw":22.618125},{"c":22.61,"h":22.63,"l":22.61,"n":101,"o":22.62,"t":"2026-10-07T18:45:00Z","v":3908,"vw":22.623403},{"c":22.58,"h":22.58,"l":22.55,"n":113,"o":22.58,"t":"2026-10-07T19:00:00Z","v":2440,"vw":22.566626},{"c":22.53,"h":22.585,"l":22.53,"n":212,"o":22.55,"t":"2026-10-07T19:15:00Z","v":5324,"vw":22.558932},{"c":22.495,"h":22.53,"l":22.45,"n":451,"o":22.53,"t":"2026-10-07T19:30:00Z","v":15226,"vw":22.489407},{"c":22.585,"h":22.63,"l":22.43,"n":1246,"o":22.5,"t":"2026-10-07T19:45:00Z","v":31805,"vw":22.515556},{"c":22.59,"h":22.59,"l":22.59,"n":12,"o":22.59,"t":"2026-10-07T20:00:00Z","v":25507,"vw":22.59},{"c":22.26,"h":22.45,"l":22.06,"n":136,"o":22.38,"t":"2026-10-08T13:30:00Z","v":9014,"vw":22.291769},{"c":22.23,"h":22.25,"l":22.12,"n":8,"o":22.12,"t":"2026-10-08T13:45:00Z","v":863,"vw":22.174309},{"c":22.165,"h":22.18,"l":21.91,"n":153,"o":22.111,"t":"2026-10-08T14:00:00Z","v":16019,"vw":22.058881},{"c":22.16,"h":22.24,"l":22.155,"n":58,"o":22.155,"t":"2026-10-08T14:15:00Z","v":1971,"vw":22.182727},{"c":22.035,"h":22.18,"l":22.035,"n":73,"o":22.18,"t":"2026-10-08T14:30:00Z","v":2959,"vw":22.152728},{"c":22.07,"h":22.09,"l":22.04,"n":74,"o":22.09,"t":"2026-10-08T14:45:00Z","v":2171,"vw":22.067},{"c":21.89,"h":22.042,"l":21.87,"n":156,"o":22.03,"t":"2026-10-08T15:00:00Z","v":5899,"vw":21.987424},{"c":21.85,"h":21.86,"l":21.7,"n":195,"o":21.835,"t":"2026-10-08T15:15:00Z","v":4671,"vw":21.805869},{"c":21.845,"h":21.85,"l":21.82,"n":56,"o":21.85,"t":"2026-10-08T15:30:00Z","v":1469,"vw":21.84125},{"c":21.965,"h":21.965,"l":21.85,"n":148,"o":21.88,"t":"2026-10-08T15:45:00Z","v":2976,"vw":21.907203},{"c":21.93,"h":21.96,"l":21.93,"n":50,"o":21.96,"t":"2026-10-08T16:00:00Z","v":1913,"vw":21.9355},{"c":22.105,"h":22.17,"l":21.99,"n":347,"o":21.99,"t":"2026-10-08T16:15:00Z","v":11458,"vw":22.11075},{"c":22.15,"h":22.16,"l":22.03,"n":159,"o":22.12,"t":"2026-10-08T16:30:00Z","v":3253,"vw":22.093669},{"c":22.305,"h":22.33,"l":22.12,"n":145,"o":22.14,"t":"2026-10-08T16:45:00Z","v":4839,"vw":22.205324},{"c":22.125,"h":22.26,"l":22.11,"n":167,"o":22.25,"t":"2026-10-08T17:00:00Z","v":4354,"vw":22.175654},{"c":22.21,"h":22.335,"l":22.09,"n":380,"o":22.09,"t":"2026-10-08T17:15:00Z","v":22937,"vw":22.280207},{"c":22.23,"h":22.28,"l":22.23,"n":87,"o":22.28,"t":"2026-10-08T17:30:00Z","v":1718,"vw":22.255},{"c":22.295,"h":22.385,"l":22.295,"n":224,"o":22.34,"t":"2026-10-08T17:45:00Z","v":8004,"vw":22.333717},{"c":22.2,"h":22.26,"l":22.19,"n":105,"o":22.25,"t":"2026-10-08T18:00:00Z","v":2643,"vw":22.231824},{"c":22.115,"h":22.34,"l":22.115,"n":215,"o":22.21,"t":"2026-10-08T18:15:00Z","v":7696,"vw":22.233419},{"c":22.11,"h":22.11,"l":22.11,"n":29,"o":22.11,"t":"2026-10-08T18:30:00Z","v":881,"vw":22.11},{"c":22.02,"h":22.1299,"l":21.97,"n":241,"o":22.08,"t":"2026-10-08T18:45:00Z","v":6968,"vw":22.047667},{"c":22.07,"h":22.11,"l":22.01,"n":141,"o":22.01,"t":"2026-10-08T19:00:00Z","v":3145,"vw":22.078782},{"c":21.99,"h":22.02,"l":21.93,"n":213,"o":22.02,"t":"2026-10-08T19:15:00Z","v":9657,"vw":21.969128},{"c":21.86,"h":22.03,"l":21.86,"n":325,"o":22,"t":"2026-10-08T19:30:00Z","v":9422,"vw":21.969758},{"c":22,"h":22.05,"l":21.9,"n":982,"o":21.9,"t":"2026-10-08T19:45:00Z","v":27102,"vw":21.99841},{"c":22.02,"h":22.1,"l":22.02,"n":17,"o":22.02,"t":"2026-10-08T20:00:00Z","v":100406,"vw":22.021322},{"c":21.87,"h":22.21,"l":21.7448,"n":36,"o":22.02,"t":"2026-10-09T13:30:00Z","v":2099,"vw":22.018452},{"c":21.9,"h":21.98,"l":21.8362,"n":47,"o":21.85,"t":"2026-10-09T13:45:00Z","v":1999,"vw":21.896478},{"c":21.85,"h":21.86,"l":21.81,"n":58,"o":21.83,"t":"2026-10-09T14:00:00Z","v":2249,"vw":21.841538},{"c":22.03,"h":22.04,"l":21.88,"n":72,"o":21.88,"t":"2026-10-09T14:15:00Z","v":2785,"vw":21.977476},{"c":21.96,"h":22.03,"l":21.94,"n":70,"o":22.03,"t":"2026-10-09T14:30:00Z","v":3431,"vw":21.999289},{"c":21.9,"h":22,"l":21.9,"n":66,"o":21.99,"t":"2026-10-09T14:45:00Z","v":2836,"vw":21.947402},{"c":21.9,"h":21.95,"l":21.9,"n":42,"o":21.94,"t":"2026-10-09T15:00:00Z","v":1267,"vw":21.93125},{"c":21.74,"h":21.89,"l":21.74,"n":119,"o":21.89,"t":"2026-10-09T15:15:00Z","v":4319,"vw":21.859867},{"c":21.82,"h":21.82,"l":21.76,"n":21,"o":21.76,"t":"2026-10-09T15:30:00Z","v":556,"vw":21.79},{"c":21.785,"h":21.79,"l":21.785,"n":10,"o":21.79,"t":"2026-10-09T15:45:00Z","v":433,"vw":21.788329},{"c":21.82,"h":21.91,"l":21.82,"n":47,"o":21.82,"t":"2026-10-09T16:00:00Z","v":1714,"vw":21.84},{"c":21.81,"h":21.83,"l":21.8,"n":56,"o":21.83,"t":"2026-10-09T16:15:00Z","v":1772,"vw":21.814633},{"c":21.84,"h":21.84,"l":21.77,"n":96,"o":21.77,"t":"2026-10-09T16:30:00Z","v":2364,"vw":21.812191},{"c":21.83,"h":21.91,"l":21.83,"n":124,"o":21.855,"t":"2026-10-09T16:45:00Z","v":3994,"vw":21.876852},{"c":21.83,"h":21.855,"l":21.83,"n":58,"o":21.855,"t":"2026-10-09T17:00:00Z","v":2163,"vw":21.842452},{"c":21.77,"h":21.85,"l":21.75,"n":143,"o":21.81,"t":"2026-10-09T17:15:00Z","v":5825,"vw":21.814466},{"c":21.69,"h":21.76,"l":21.645,"n":159,"o":21.76,"t":"2026-10-09T17:30:00Z","v":4407,"vw":21.693636},{"c":21.725,"h":21.77,"l":21.69,"n":106,"o":21.69,"t":"2026-10-09T17:45:00Z","v":3091,"vw":21.732333},{"c":21.75,"h":21.76,"l":21.7079,"n":88,"o":21.75,"t":"2026-10-09T18:00:00Z","v":3811,"vw":21.736822},{"c":21.69,"h":21.71,"l":21.68,"n":116,"o":21.69,"t":"2026-10-09T18:15:00Z","v":3762,"vw":21.69181},{"c":21.675,"h":21.68,"l":21.65,"n":93,"o":21.68,"t":"2026-10-09T18:30:00Z","v":2328,"vw":21.663462},{"c":21.73,"h":21.73,"l":21.67,"n":235,"o":21.67,"t":"2026-10-09T18:45:00Z","v":7037,"vw":21.693939},{"c":21.69,"h":21.75,"l":21.69,"n":136,"o":21.75,"t":"2026-10-09T19:00:00Z","v":5194,"vw":21.709431},{"c":21.76,"h":21.76,"l":21.63,"n":350,"o":21.7,"t":"2026-10-09T19:15:00Z","v":15959,"vw":21.695298},{"c":21.71,"h":21.78,"l":21.68,"n":291,"o":21.75,"t":"2026-10-09T19:30:00Z","v":9957,"vw":21.701294},{"c":21.625,"h":21.68,"l":21.6,"n":1080,"o":21.68,"t":"2026-10-09T19:45:00Z","v":33574,"vw":21.627813},{"c":21.64,"h":21.64,"l":21.64,"n":17,"o":21.64,"t":"2026-10-09T20:00:00Z","v":26161,"vw":21.64},{"c":21.64,"h":21.64,"l":21.64,"n":1,"o":21.64,"t":"2026-10-09T20:15:00Z","v":38832,"vw":21.64},{"c":21.585,"h":21.84,"l":21.2194,"n":47,"o":21.55,"t":"2026-10-12T13:30:00Z","v":3746,"vw":21.500713},{"c":21.49,"h":21.49,"l":21.42,"n":22,"o":21.44,"t":"2026-10-12T13:45:00Z","v":855,"vw":21.444},{"c":21.62,"h":21.64,"l":21.42,"n":87,"o":21.42,"t":"2026-10-12T14:00:00Z","v":4402,"vw":21.596413},{"c":21.6899,"h":21.6899,"l":21.5,"n":35,"o":21.56,"t":"2026-10-12T14:15:00Z","v":2198,"vw":21.582986},{"c":21.48,"h":21.59,"l":21.47,"n":67,"o":21.57,"t":"2026-10-12T14:30:00Z","v":2704,"vw":21.522304},{"c":21.44,"h":21.53,"l":21.44,"n":70,"o":21.52,"t":"2026-10-12T14:45:00Z","v":2074,"vw":21.49},{"c":21.36,"h":21.4,"l":21.32,"n":50,"o":21.4,"t":"2026-10-12T15:00:00Z","v":1603,"vw":21.36},{"c":21.32,"h":21.38,"l":21.31,"n":67,"o":21.31,"t":"2026-10-12T15:15:00Z","v":2272,"vw":21.345766},{"c":21.44,"h":21.52,"l":21.375,"n":245,"o":21.375,"t":"2026-10-12T15:30:00Z","v":8916,"vw":21.455051},{"c":21.46,"h":21.46,"l":21.42,"n":62,"o":21.42,"t":"2026-10-12T15:45:00Z","v":874,"vw":21.447382},{"c":21.395,"h":21.46,"l":21.395,"n":68,"o":21.44,"t":"2026-10-12T16:00:00Z","v":3375,"vw":21.440543},{"c":21.45,"h":21.45,"l":21.395,"n":41,"o":21.395,"t":"2026-10-12T16:15:00Z","v":1497,"vw":21.426875},{"c":21.455,"h":21.455,"l":21.44,"n":38,"o":21.45,"t":"2026-10-12T16:30:00Z","v":1079,"vw":21.448886},{"c":21.495,"h":21.515,"l":21.47,"n":78,"o":21.48,"t":"2026-10-12T16:45:00Z","v":2219,"vw":21.495},{"c":21.52,"h":21.52,"l":21.495,"n":54,"o":21.5,"t":"2026-10-12T17:00:00Z","v":1709,"vw":21.5025},{"c":21.545,"h":21.545,"l":21.48,"n":98,"o":21.5075,"t":"2026-10-12T17:15:00Z","v":2833,"vw":21.520946},{"c":21.615,"h":21.615,"l":21.56,"n":93,"o":21.57,"t":"2026-10-12T17:30:00Z","v":3617,"vw":21.583966},{"c":21.57,"h":21.58,"l":21.56,"n":20,"o":21.56,"t":"2026-10-12T17:45:00Z","v":581,"vw":21.569},{"c":21.56,"h":21.62,"l":21.56,"n":52,"o":21.62,"t":"2026-10-12T18:00:00Z","v":1826,"vw":21.583789},{"c":21.58,"h":21.5918,"l":21.55,"n":95,"o":21.55,"t":"2026-10-12T18:15:00Z","v":3188,"vw":21.574052},{"c":21.585,"h":21.6,"l":21.55,"n":106,"o":21.575,"t":"2026-10-12T18:30:00Z","v":3973,"vw":21.573587},{"c":21.56,"h":21.57,"l":21.545,"n":96,"o":21.57,"t":"2026-10-12T18:45:00Z","v":3025,"vw":21.557018},{"c":21.54,"h":21.57,"l":21.54,"n":131,"o":21.565,"t":"2026-10-12T19:00:00Z","v":5008,"vw":21.555637},{"c":21.57,"h":21.575,"l":21.52,"n":166,"o":21.57,"t":"2026-10-12T19:15:00Z","v":6978,"vw":21.554365},{"c":21.575,"h":21.59,"l":21.57,"n":170,"o":21.59,"t":"2026-10-12T19:30:00Z","v":5015,"vw":21.57754},{"c":21.56,"h":21.62,"l":21.55,"n":868,"o":21.575,"t":"2026-10-12T19:45:00Z","v":34153,"vw":21.573323},{"c":21.58,"h":21.58,"l":21.58,"n":18,"o":21.58,"t":"2026-10-12T20:00:00Z","v":20453,"vw":21.58},{"c":21.88,"h":21.93,"l":21.525,"n":59,"o":21.6,"t":"2026-10-13T13:30:00Z","v":2120,"vw":21.743594},{"c":21.57,"h":21.79,"l":21.57,"n":75,"o":21.79,"t":"2026-10-13T13:45:00Z","v":1801,"vw":21.707576},{"c":21.47,"h":21.66,"l":21.47,"n":100,"o":21.615,"t":"2026-10-13T14:00:00Z","v":5757,"vw":21.588024},{"c":21.48,"h":21.565,"l":21.48,"n":4,"o":21.565,"t":"2026-10-13T14:15:00Z","v":446,"vw":21.540714},{"c":21.47,"h":21.47,"l":21.47,"n":28,"o":21.47,"t":"2026-10-13T14:30:00Z","v":465,"vw":21.47},{"c":21.48,"h":21.485,"l":21.465,"n":24,"o":21.4803,"t":"2026-10-13T14:45:00Z","v":696,"vw":21.475369},{"c":21.56,"h":21.57,"l":21.43,"n":118,"o":21.43,"t":"2026-10-13T15:00:00Z","v":3407,"vw":21.516311},{"c":21.57,"h":21.6,"l":21.54,"n":136,"o":21.56,"t":"2026-10-13T15:15:00Z","v":16488,"vw":21.56821},{"c":21.41,"h":21.57,"l":21.41,"n":150,"o":21.57,"t":"2026-10-13T15:30:00Z","v":8678,"vw":21.480719},{"c":21.3974,"h":21.42,"l":21.37,"n":85,"o":21.39,"t":"2026-10-13T15:45:00Z","v":4223,"vw":21.402915},{"c":21.45,"h":21.45,"l":21.395,"n":101,"o":21.395,"t":"2026-10-13T16:00:00Z","v":3655,"vw":21.407064},{"c":21.45,"h":21.45,"l":21.42,"n":36,"o":21.42,"t":"2026-10-13T16:15:00Z","v":1112,"vw":21.43},{"c":21.53,"h":21.58,"l":21.4,"n":294,"o":21.42,"t":"2026-10-13T16:30:00Z","v":14377,"vw":21.466544},{"c":21.69,"h":21.69,"l":21.58,"n":76,"o":21.58,"t":"2026-10-13T16:45:00Z","v":1590,"vw":21.63},{"c":21.63,"h":21.67,"l":21.63,"n":73,"o":21.67,"t":"2026-10-13T17:00:00Z","v":2710,"vw":21.650168},{"c":21.655,"h":21.69,"l":21.64,"n":86,"o":21.64,"t":"2026-10-13T17:15:00Z","v":3345,"vw":21.654489},{"c":21.65,"h":21.665,"l":21.61,"n":143,"o":21.63,"t":"2026-10-13T17:30:00Z","v":5336,"vw":21.628679},{"c":21.64,"h":21.64,"l":21.61,"n":26,"o":21.61,"t":"2026-10-13T17:45:00Z","v":1619,"vw":21.612564},{"c":21.71,"h":21.71,"l":21.64,"n":65,"o":21.64,"t":"2026-10-13T18:00:00Z","v":1717,"vw":21.65971},{"c":21.71,"h":21.7999,"l":21.7,"n":67,"o":21.755,"t":"2026-10-13T18:15:00Z","v":5181,"vw":21.749191},{"c":21.83,"h":21.83,"l":21.71,"n":118,"o":21.71,"t":"2026-10-13T18:30:00Z","v":5453,"vw":21.781741},{"c":22,"h":22,"l":21.84,"n":167,"o":21.85,"t":"2026-10-13T18:45:00Z","v":7741,"vw":21.905356},{"c":22.14,"h":22.15,"l":22.01,"n":182,"o":22.01,"t":"2026-10-13T19:00:00Z","v":8743,"vw":22.075034},{"c":22.03,"h":22.13,"l":22.02,"n":42,"o":22.13,"t":"2026-10-13T19:15:00Z","v":1856,"vw":22.078333},{"c":21.88,"h":22.01,"l":21.865,"n":505,"o":22,"t":"2026-10-13T19:30:00Z","v":27796,"vw":21.946841},{"c":21.96,"h":22.025,"l":21.83,"n":1064,"o":21.88,"t":"2026-10-13T19:45:00Z","v":44181,"vw":21.945362},{"c":21.95,"h":21.95,"l":21.95,"n":20,"o":21.95,"t":"2026-10-13T20:00:00Z","v":29056,"vw":21.95},{"c":21.95,"h":21.95,"l":21.94,"n":3,"o":21.94,"t":"2026-10-14T12:30:00Z","v":409,"vw":21.947475},{"c":21.973,"h":21.973,"l":21.43,"n":16,"o":21.58,"t":"2026-10-14T13:30:00Z","v":1363,"vw":21.65},{"c":21.3725,"h":21.44,"l":21.34,"n":82,"o":21.44,"t":"2026-10-14T13:45:00Z","v":3149,"vw":21.38287},{"c":21.29,"h":21.4899,"l":21.16,"n":144,"o":21.35,"t":"2026-10-14T14:00:00Z","v":7991,"vw":21.311361},{"c":21.355,"h":21.355,"l":21.34,"n":11,"o":21.35,"t":"2026-10-14T14:15:00Z","v":978,"vw":21.348019},{"c":21.61,"h":21.66,"l":21.45,"n":115,"o":21.45,"t":"2026-10-14T14:30:00Z","v":5401,"vw":21.627041},{"c":21.49,"h":21.58,"l":21.49,"n":111,"o":21.58,"t":"2026-10-14T14:45:00Z","v":4553,"vw":21.523598},{"c":21.53,"h":21.56,"l":21.47,"n":93,"o":21.48,"t":"2026-10-14T15:00:00Z","v":3053,"vw":21.508588},{"c":21.54,"h":21.56,"l":21.525,"n":42,"o":21.5493,"t":"2026-10-14T15:15:00Z","v":1450,"vw":21.543513},{"c":21.53,"h":21.57,"l":21.49,"n":96,"o":21.51,"t":"2026-10-14T15:30:00Z","v":3265,"vw":21.519705},{"c":21.56,"h":21.58,"l":21.545,"n":56,"o":21.58,"t":"2026-10-14T15:45:00Z","v":2599,"vw":21.564474},{"c":21.53,"h":21.58,"l":21.53,"n":204,"o":21.57,"t":"2026-10-14T16:00:00Z","v":7181,"vw":21.560148},{"c":21.45,"h":21.5,"l":21.45,"n":29,"o":21.5,"t":"2026-10-14T16:15:00Z","v":996,"vw":21.486154},{"c":21.48,"h":21.505,"l":21.465,"n":63,"o":21.49,"t":"2026-10-14T16:30:00Z","v":2710,"vw":21.48856},{"c":21.45,"h":21.48,"l":21.43,"n":69,"o":21.48,"t":"2026-10-14T16:45:00Z","v":1995,"vw":21.451923},{"c":21.49,"h":21.49,"l":21.44,"n":40,"o":21.48,"t":"2026-10-14T17:00:00Z","v":1754,"vw":21.475722},{"c":21.57,"h":21.61,"l":21.46,"n":254,"o":21.46,"t":"2026-10-14T17:15:00Z","v":10543,"vw":21.53605},{"c":21.59,"h":21.605,"l":21.525,"n":225,"o":21.605,"t":"2026-10-14T17:30:00Z","v":10897,"vw":21.547256},{"c":21.555,"h":21.63,"l":21.53,"n":147,"o":21.605,"t":"2026-10-14T17:45:00Z","v":15070,"vw":21.573675},{"c":21.435,"h":21.53,"l":21.4,"n":195,"o":21.52,"t":"2026-10-14T18:00:00Z","v":6685,"vw":21.471648},{"c":21.47,"h":21.47,"l":21.44,"n":71,"o":21.46,"t":"2026-10-14T18:15:00Z","v":2507,"vw":21.458235},{"c":21.37,"h":21.45,"l":21.37,"n":170,"o":21.45,"t":"2026-10-14T18:30:00Z","v":5970,"vw":21.390839},{"c":21.44,"h":21.45,"l":21.37,"n":161,"o":21.37,"t":"2026-10-14T18:45:00Z","v":5694,"vw":21.41951},{"c":21.42,"h":21.44,"l":21.345,"n":193,"o":21.41,"t":"2026-10-14T19:00:00Z","v":6759,"vw":21.388856},{"c":21.335,"h":21.41,"l":21.335,"n":126,"o":21.38,"t":"2026-10-14T19:15:00Z","v":5371,"vw":21.375001},{"c":21.265,"h":21.335,"l":21.24,"n":298,"o":21.335,"t":"2026-10-14T19:30:00Z","v":6826,"vw":21.276149},{"c":21.488,"h":21.5,"l":21.285,"n":1039,"o":21.29,"t":"2026-10-14T19:45:00Z","v":37559,"vw":21.432982},{"c":21.49,"h":21.49,"l":21.49,"n":20,"o":21.49,"t":"2026-10-14T20:00:00Z","v":39324,"vw":21.49},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-10-14T20:15:00Z","v":77664,"vw":21.49},{"c":21.58,"h":21.58,"l":21.58,"n":2,"o":21.58,"t":"2026-10-15T12:30:00Z","v":109,"vw":21.58},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-15T13:15:00Z","v":100,"vw":21.88},{"c":22.265,"h":22.265,"l":21.89,"n":63,"o":21.89,"t":"2026-10-15T13:30:00Z","v":8418,"vw":21.922812},{"c":22.285,"h":22.285,"l":22.03,"n":47,"o":22.03,"t":"2026-10-15T13:45:00Z","v":3765,"vw":22.263513},{"c":22.86,"h":22.86,"l":22.49,"n":229,"o":22.49,"t":"2026-10-15T14:00:00Z","v":8790,"vw":22.652228},{"c":22.915,"h":22.915,"l":22.765,"n":264,"o":22.845,"t":"2026-10-15T14:15:00Z","v":12234,"vw":22.823257},{"c":22.9,"h":23.04,"l":22.76,"n":233,"o":22.99,"t":"2026-10-15T14:30:00Z","v":19386,"vw":22.873193},{"c":22.81,"h":22.9,"l":22.71,"n":310,"o":22.9,"t":"2026-10-15T14:45:00Z","v":16333,"vw":22.82268},{"c":22.93,"h":22.93,"l":22.8,"n":166,"o":22.81,"t":"2026-10-15T15:00:00Z","v":5423,"vw":22.855832},{"c":22.9,"h":22.905,"l":22.81,"n":119,"o":22.88,"t":"2026-10-15T15:15:00Z","v":3753,"vw":22.87175},{"c":22.8,"h":22.94,"l":22.7781,"n":154,"o":22.94,"t":"2026-10-15T15:30:00Z","v":8902,"vw":22.874952},{"c":22.79,"h":22.825,"l":22.71,"n":68,"o":22.825,"t":"2026-10-15T15:45:00Z","v":4317,"vw":22.7939},{"c":22.615,"h":22.72,"l":22.61,"n":44,"o":22.7,"t":"2026-10-15T16:00:00Z","v":1756,"vw":22.67689},{"c":22.71,"h":22.71,"l":22.54,"n":37,"o":22.625,"t":"2026-10-15T16:15:00Z","v":1150,"vw":22.622195},{"c":22.57,"h":22.64,"l":22.57,"n":171,"o":22.63,"t":"2026-10-15T16:30:00Z","v":5030,"vw":22.599677},{"c":22.56,"h":22.575,"l":22.535,"n":201,"o":22.55,"t":"2026-10-15T16:45:00Z","v":5984,"vw":22.561784},{"c":22.54,"h":22.57,"l":22.5,"n":100,"o":22.56,"t":"2026-10-15T17:00:00Z","v":4510,"vw":22.52176},{"c":22.52,"h":22.525,"l":22.5,"n":89,"o":22.5,"t":"2026-10-15T17:15:00Z","v":2470,"vw":22.509952},{"c":22.53,"h":22.54,"l":22.45,"n":179,"o":22.45,"t":"2026-10-15T17:30:00Z","v":5387,"vw":22.511321},{"c":22.57,"h":22.6164,"l":22.55,"n":59,"o":22.555,"t":"2026-10-15T17:45:00Z","v":3368,"vw":22.585969},{"c":22.4301,"h":22.61,"l":22.4,"n":305,"o":22.59,"t":"2026-10-15T18:00:00Z","v":24053,"vw":22.461691},{"c":22.48,"h":22.55,"l":22.47,"n":147,"o":22.48,"t":"2026-10-15T18:15:00Z","v":4417,"vw":22.503462},{"c":22.475,"h":22.52,"l":22.475,"n":36,"o":22.48,"t":"2026-10-15T18:30:00Z","v":2009,"vw":22.482595},{"c":22.49,"h":22.51,"l":22.44,"n":93,"o":22.44,"t":"2026-10-15T18:45:00Z","v":4066,"vw":22.485022},{"c":22.59,"h":22.65,"l":22.48,"n":198,"o":22.48,"t":"2026-10-15T19:00:00Z","v":15725,"vw":22.626668},{"c":22.54,"h":22.69,"l":22.54,"n":259,"o":22.625,"t":"2026-10-15T19:15:00Z","v":10231,"vw":22.626039},{"c":22.64,"h":22.64,"l":22.49,"n":439,"o":22.555,"t":"2026-10-15T19:30:00Z","v":18289,"vw":22.563493},{"c":22.72,"h":22.74,"l":22.58,"n":1031,"o":22.63,"t":"2026-10-15T19:45:00Z","v":40758,"vw":22.667893},{"c":22.68,"h":22.68,"l":22.68,"n":18,"o":22.68,"t":"2026-10-15T20:00:00Z","v":48169,"vw":22.68},{"c":22.865,"h":22.89,"l":22.75,"n":51,"o":22.75,"t":"2026-10-16T13:30:00Z","v":5196,"vw":22.786368},{"c":23.09,"h":23.22,"l":22.92,"n":133,"o":23,"t":"2026-10-16T13:45:00Z","v":5876,"vw":23.030959},{"c":22.85,"h":23.01,"l":22.85,"n":78,"o":23.01,"t":"2026-10-16T14:00:00Z","v":3412,"vw":22.946936},{"c":22.94,"h":22.94,"l":22.86,"n":39,"o":22.86,"t":"2026-10-16T14:15:00Z","v":970,"vw":22.9},{"c":22.72,"h":22.9,"l":22.64,"n":119,"o":22.9,"t":"2026-10-16T14:30:00Z","v":9128,"vw":22.695129},{"c":22.9,"h":22.9,"l":22.67,"n":51,"o":22.72,"t":"2026-10-16T14:45:00Z","v":5269,"vw":22.829552},{"c":23.01,"h":23.01,"l":22.9,"n":76,"o":22.9,"t":"2026-10-16T15:00:00Z","v":2767,"vw":22.95375},{"c":22.88,"h":22.975,"l":22.88,"n":52,"o":22.975,"t":"2026-10-16T15:15:00Z","v":1204,"vw":22.931},{"c":22.68,"h":22.89,"l":22.68,"n":53,"o":22.89,"t":"2026-10-16T15:30:00Z","v":2091,"vw":22.791456},{"c":22.74,"h":22.81,"l":22.74,"n":96,"o":22.76,"t":"2026-10-16T15:45:00Z","v":3298,"vw":22.774583},{"c":22.71,"h":22.76,"l":22.69,"n":92,"o":22.73,"t":"2026-10-16T16:00:00Z","v":3129,"vw":22.722344},{"c":22.64,"h":22.66,"l":22.64,"n":27,"o":22.66,"t":"2026-10-16T16:15:00Z","v":1051,"vw":22.647261},{"c":22.535,"h":22.61,"l":22.53,"n":97,"o":22.61,"t":"2026-10-16T16:30:00Z","v":3550,"vw":22.56581},{"c":22.55,"h":22.58,"l":22.55,"n":29,"o":22.57,"t":"2026-10-16T16:45:00Z","v":1582,"vw":22.558388},{"c":22.41,"h":22.4514,"l":22.33,"n":96,"o":22.4514,"t":"2026-10-16T17:00:00Z","v":4093,"vw":22.41593},{"c":22.43,"h":22.43,"l":22.43,"n":49,"o":22.43,"t":"2026-10-16T17:15:00Z","v":1028,"vw":22.43},{"c":22.53,"h":22.53,"l":22.385,"n":160,"o":22.39,"t":"2026-10-16T17:30:00Z","v":5249,"vw":22.426998},{"c":22.35,"h":22.35,"l":22.35,"n":7,"o":22.35,"t":"2026-10-16T17:45:00Z","v":257,"vw":22.35},{"c":22.35,"h":22.42,"l":22.315,"n":94,"o":22.42,"t":"2026-10-16T18:00:00Z","v":3043,"vw":22.340842},{"c":22.32,"h":22.335,"l":22.32,"n":11,"o":22.335,"t":"2026-10-16T18:15:00Z","v":286,"vw":22.3275},{"c":22.39,"h":22.41,"l":22.355,"n":166,"o":22.37,"t":"2026-10-16T18:30:00Z","v":4110,"vw":22.380172},{"c":22.43,"h":22.43,"l":22.38,"n":33,"o":22.38,"t":"2026-10-16T18:45:00Z","v":707,"vw":22.405},{"c":22.38,"h":22.4,"l":22.38,"n":106,"o":22.4,"t":"2026-10-16T19:00:00Z","v":2575,"vw":22.384686},{"c":22.33,"h":22.4199,"l":22.33,"n":130,"o":22.36,"t":"2026-10-16T19:15:00Z","v":3914,"vw":22.380707},{"c":22.22,"h":22.44,"l":22.22,"n":210,"o":22.41,"t":"2026-10-16T19:30:00Z","v":5453,"vw":22.371085},{"c":22.275,"h":22.32,"l":22.17,"n":576,"o":22.3,"t":"2026-10-16T19:45:00Z","v":21667,"vw":22.254252},{"c":22.26,"h":22.26,"l":22.26,"n":21,"o":22.26,"t":"2026-10-16T20:00:00Z","v":31028,"vw":22.26},{"c":22.09,"h":22.295,"l":22.09,"n":107,"o":22.26,"t":"2026-10-19T13:30:00Z","v":3633,"vw":22.218526},{"c":22.06,"h":22.09,"l":21.8434,"n":70,"o":22.02,"t":"2026-10-19T13:45:00Z","v":3938,"vw":21.947354},{"c":22.155,"h":22.16,"l":22.055,"n":87,"o":22.16,"t":"2026-10-19T14:00:00Z","v":3602,"vw":22.123467},{"c":22.08,"h":22.2399,"l":22.01,"n":67,"o":22.155,"t":"2026-10-19T14:15:00Z","v":1846,"vw":22.099329},{"c":21.99,"h":22.1084,"l":21.99,"n":44,"o":22.04,"t":"2026-10-19T14:30:00Z","v":3220,"vw":22.054762},{"c":21.95,"h":21.98,"l":21.95,"n":37,"o":21.98,"t":"2026-10-19T14:45:00Z","v":1517,"vw":21.95625},{"c":21.83,"h":21.95,"l":21.83,"n":253,"o":21.95,"t":"2026-10-19T15:00:00Z","v":16740,"vw":21.874389},{"c":21.755,"h":21.87,"l":21.75,"n":43,"o":21.87,"t":"2026-10-19T15:15:00Z","v":1634,"vw":21.785461},{"c":21.73,"h":21.775,"l":21.73,"n":93,"o":21.755,"t":"2026-10-19T15:30:00Z","v":4152,"vw":21.764808},{"c":21.76,"h":21.825,"l":21.74,"n":74,"o":21.75,"t":"2026-10-19T15:45:00Z","v":5368,"vw":21.762386},{"c":21.74,"h":21.7996,"l":21.7,"n":57,"o":21.755,"t":"2026-10-19T16:00:00Z","v":1244,"vw":21.753122},{"c":21.77,"h":21.83,"l":21.73,"n":161,"o":21.73,"t":"2026-10-19T16:15:00Z","v":5859,"vw":21.771357},{"c":21.8005,"h":21.82,"l":21.77,"n":81,"o":21.77,"t":"2026-10-19T16:30:00Z","v":4525,"vw":21.785078},{"c":21.805,"h":21.85,"l":21.805,"n":26,"o":21.85,"t":"2026-10-19T16:45:00Z","v":264,"vw":21.8275},{"c":21.77,"h":21.79,"l":21.76,"n":115,"o":21.79,"t":"2026-10-19T17:00:00Z","v":5240,"vw":21.767135},{"c":21.745,"h":21.775,"l":21.7138,"n":190,"o":21.77,"t":"2026-10-19T17:15:00Z","v":6593,"vw":21.746775},{"c":21.78,"h":21.78,"l":21.69,"n":183,"o":21.755,"t":"2026-10-19T17:30:00Z","v":7362,"vw":21.710114},{"c":21.775,"h":21.775,"l":21.71,"n":35,"o":21.74,"t":"2026-10-19T17:45:00Z","v":668,"vw":21.735},{"c":21.81,"h":21.81,"l":21.77,"n":48,"o":21.77,"t":"2026-10-19T18:00:00Z","v":2104,"vw":21.775705},{"c":21.74,"h":21.82,"l":21.74,"n":129,"o":21.815,"t":"2026-10-19T18:15:00Z","v":4241,"vw":21.783944},{"c":21.755,"h":21.81,"l":21.73,"n":82,"o":21.8,"t":"2026-10-19T18:30:00Z","v":1930,"vw":21.774354},{"c":21.75,"h":21.7674,"l":21.75,"n":65,"o":21.75,"t":"2026-10-19T18:45:00Z","v":1395,"vw":21.758546},{"c":21.7601,"h":21.77,"l":21.75,"n":201,"o":21.75,"t":"2026-10-19T19:00:00Z","v":6994,"vw":21.762798},{"c":21.78,"h":21.84,"l":21.755,"n":260,"o":21.755,"t":"2026-10-19T19:15:00Z","v":8213,"vw":21.797054},{"c":21.78,"h":21.805,"l":21.7,"n":282,"o":21.78,"t":"2026-10-19T19:30:00Z","v":7782,"vw":21.766182},{"c":21.75,"h":21.77,"l":21.655,"n":976,"o":21.77,"t":"2026-10-19T19:45:00Z","v":26966,"vw":21.739031},{"c":21.72,"h":21.85,"l":21.72,"n":23,"o":21.72,"t":"2026-10-19T20:00:00Z","v":26098,"vw":21.728461},{"c":21.92,"h":21.92,"l":21.57,"n":40,"o":21.72,"t":"2026-10-20T13:30:00Z","v":1893,"vw":21.707662},{"c":21.935,"h":21.935,"l":21.935,"n":5,"o":21.935,"t":"2026-10-20T13:45:00Z","v":129,"vw":21.935},{"c":21.765,"h":21.99,"l":21.725,"n":47,"o":21.98,"t":"2026-10-20T14:00:00Z","v":1052,"vw":21.844091},{"c":21.9528,"h":21.9528,"l":21.76,"n":44,"o":21.76,"t":"2026-10-20T14:15:00Z","v":1434,"vw":21.889333},{"c":22.035,"h":22.05,"l":21.99,"n":38,"o":22.03,"t":"2026-10-20T14:30:00Z","v":1331,"vw":22.037597},{"c":22.09,"h":22.23,"l":22.08,"n":60,"o":22.08,"t":"2026-10-20T14:45:00Z","v":2185,"vw":22.136357},{"c":22.1,"h":22.19,"l":22.1,"n":103,"o":22.16,"t":"2026-10-20T15:00:00Z","v":3649,"vw":22.163448},{"c":22.07,"h":22.15,"l":22.06,"n":109,"o":22.15,"t":"2026-10-20T15:15:00Z","v":3235,"vw":22.103088},{"c":22.1275,"h":22.14,"l":22.01,"n":113,"o":22.01,"t":"2026-10-20T15:30:00Z","v":3175,"vw":22.088398},{"c":22.12,"h":22.17,"l":22.12,"n":59,"o":22.15,"t":"2026-10-20T15:45:00Z","v":3778,"vw":22.147454},{"c":21.98,"h":22.11,"l":21.98,"n":61,"o":22.08,"t":"2026-10-20T16:00:00Z","v":1859,"vw":22.03375},{"c":22.04,"h":22.07,"l":21.97,"n":93,"o":21.995,"t":"2026-10-20T16:15:00Z","v":3181,"vw":22.026281},{"c":22.185,"h":22.185,"l":22.1,"n":48,"o":22.1,"t":"2026-10-20T16:30:00Z","v":1304,"vw":22.123976},{"c":22.115,"h":22.1963,"l":22.11,"n":96,"o":22.18,"t":"2026-10-20T16:45:00Z","v":2644,"vw":22.15257},{"c":22.035,"h":22.0982,"l":22.035,"n":54,"o":22.0982,"t":"2026-10-20T17:00:00Z","v":1724,"vw":22.053144},{"c":22.03,"h":22.03,"l":22.025,"n":27,"o":22.03,"t":"2026-10-20T17:15:00Z","v":854,"vw":22.029278},{"c":22.06,"h":22.07,"l":22.04,"n":67,"o":22.06,"t":"2026-10-20T17:30:00Z","v":2684,"vw":22.058334},{"c":22.04,"h":22.06,"l":22.04,"n":45,"o":22.055,"t":"2026-10-20T17:45:00Z","v":1378,"vw":22.051925},{"c":22.01,"h":22.055,"l":22.01,"n":56,"o":22.04,"t":"2026-10-20T18:00:00Z","v":2669,"vw":22.028577},{"c":22.035,"h":22.035,"l":22.035,"n":7,"o":22.035,"t":"2026-10-20T18:15:00Z","v":117,"vw":22.035},{"c":22.01,"h":22.035,"l":22,"n":46,"o":22.035,"t":"2026-10-20T18:30:00Z","v":1172,"vw":22.012401},{"c":22.06,"h":22.07,"l":21.99,"n":94,"o":21.99,"t":"2026-10-20T18:45:00Z","v":3184,"vw":22.035869},{"c":22.03,"h":22.07,"l":22.03,"n":77,"o":22.07,"t":"2026-10-20T19:00:00Z","v":3552,"vw":22.058171},{"c":22.09,"h":22.115,"l":21.97,"n":374,"o":21.995,"t":"2026-10-20T19:15:00Z","v":16823,"vw":22.02597},{"c":22.085,"h":22.115,"l":22.06,"n":341,"o":22.115,"t":"2026-10-20T19:30:00Z","v":8582,"vw":22.082673},{"c":22.08,"h":22.16,"l":22.05,"n":834,"o":22.085,"t":"2026-10-20T19:45:00Z","v":34290,"vw":22.106022},{"c":22.1,"h":22.1,"l":22.1,"n":17,"o":22.1,"t":"2026-10-20T20:00:00Z","v":37990,"vw":22.1},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-20T20:30:00Z","v":119,"vw":22.1},{"c":22.11,"h":22.22,"l":22.065,"n":143,"o":22.22,"t":"2026-10-21T13:30:00Z","v":4238,"vw":22.143444},{"c":22.02,"h":22.19,"l":22.01,"n":62,"o":22.19,"t":"2026-10-21T13:45:00Z","v":7734,"vw":22.071187},{"c":21.905,"h":22,"l":21.88,"n":42,"o":22,"t":"2026-10-21T14:00:00Z","v":1105,"vw":21.918142},{"c":21.77,"h":21.905,"l":21.75,"n":69,"o":21.905,"t":"2026-10-21T14:15:00Z","v":2277,"vw":21.836196},{"c":21.885,"h":21.89,"l":21.75,"n":69,"o":21.75,"t":"2026-10-21T14:30:00Z","v":3388,"vw":21.841845},{"c":21.82,"h":21.83,"l":21.82,"n":54,"o":21.83,"t":"2026-10-21T14:45:00Z","v":1103,"vw":21.825},{"c":21.76,"h":21.76,"l":21.76,"n":9,"o":21.76,"t":"2026-10-21T15:00:00Z","v":177,"vw":21.76},{"c":21.82,"h":21.84,"l":21.7684,"n":92,"o":21.7684,"t":"2026-10-21T15:15:00Z","v":2385,"vw":21.804108},{"c":21.87,"h":21.87,"l":21.86,"n":19,"o":21.86,"t":"2026-10-21T15:30:00Z","v":402,"vw":21.865},{"c":21.92,"h":21.92,"l":21.87,"n":23,"o":21.87,"t":"2026-10-21T15:45:00Z","v":1273,"vw":21.902391},{"c":21.87,"h":21.87,"l":21.87,"n":38,"o":21.87,"t":"2026-10-21T16:00:00Z","v":1000,"vw":21.87},{"c":21.925,"h":21.955,"l":21.895,"n":102,"o":21.895,"t":"2026-10-21T16:15:00Z","v":3747,"vw":21.932294},{"c":21.995,"h":22,"l":21.95,"n":72,"o":21.955,"t":"2026-10-21T16:30:00Z","v":3347,"vw":21.970987},{"c":21.955,"h":22.06,"l":21.91,"n":50,"o":22,"t":"2026-10-21T16:45:00Z","v":3726,"vw":21.978268},{"c":21.88,"h":21.955,"l":21.87,"n":23,"o":21.955,"t":"2026-10-21T17:00:00Z","v":3060,"vw":21.938715},{"c":21.835,"h":21.89,"l":21.835,"n":47,"o":21.89,"t":"2026-10-21T17:15:00Z","v":2913,"vw":21.849028},{"c":21.865,"h":21.93,"l":21.835,"n":120,"o":21.835,"t":"2026-10-21T17:30:00Z","v":4369,"vw":21.881845},{"c":21.89,"h":21.89,"l":21.8401,"n":10,"o":21.8401,"t":"2026-10-21T17:45:00Z","v":1540,"vw":21.852761},{"c":21.8,"h":21.865,"l":21.75,"n":115,"o":21.86,"t":"2026-10-21T18:00:00Z","v":6941,"vw":21.809515},{"c":21.875,"h":21.88,"l":21.8,"n":92,"o":21.8,"t":"2026-10-21T18:15:00Z","v":6067,"vw":21.84563},{"c":21.83,"h":21.84,"l":21.83,"n":32,"o":21.83,"t":"2026-10-21T18:30:00Z","v":848,"vw":21.833333},{"c":21.6,"h":21.88,"l":21.6,"n":195,"o":21.88,"t":"2026-10-21T18:45:00Z","v":9300,"vw":21.765739},{"c":21.54,"h":21.57,"l":21.46,"n":175,"o":21.56,"t":"2026-10-21T19:00:00Z","v":8409,"vw":21.518168},{"c":21.65,"h":21.66,"l":21.56,"n":143,"o":21.56,"t":"2026-10-21T19:15:00Z","v":4325,"vw":21.623309},{"c":21.775,"h":21.81,"l":21.675,"n":130,"o":21.675,"t":"2026-10-21T19:30:00Z","v":5117,"vw":21.721545},{"c":21.83,"h":21.855,"l":21.75,"n":891,"o":21.78,"t":"2026-10-21T19:45:00Z","v":50818,"vw":21.809333},{"c":21.84,"h":21.84,"l":21.84,"n":8,"o":21.84,"t":"2026-10-21T20:00:00Z","v":31786,"vw":21.84},{"c":22.23,"h":22.23,"l":21.5037,"n":23,"o":21.86,"t":"2026-10-22T13:30:00Z","v":2244,"vw":21.851061},{"c":22.21,"h":22.32,"l":22,"n":184,"o":22.105,"t":"2026-10-22T13:45:00Z","v":11861,"vw":22.151051},{"c":22.28,"h":22.41,"l":22.24,"n":340,"o":22.28,"t":"2026-10-22T14:00:00Z","v":18882,"vw":22.331577},{"c":22.31,"h":22.53,"l":22.265,"n":388,"o":22.3,"t":"2026-10-22T14:15:00Z","v":32404,"vw":22.380153},{"c":22.21,"h":22.33,"l":22.155,"n":209,"o":22.3,"t":"2026-10-22T14:30:00Z","v":7036,"vw":22.226388},{"c":22.38,"h":22.38,"l":22.26,"n":217,"o":22.27,"t":"2026-10-22T14:45:00Z","v":6725,"vw":22.307429},{"c":22.21,"h":22.3,"l":22.16,"n":127,"o":22.3,"t":"2026-10-22T15:00:00Z","v":5925,"vw":22.233119},{"c":22.41,"h":22.45,"l":22.21,"n":105,"o":22.21,"t":"2026-10-22T15:15:00Z","v":3520,"vw":22.351776},{"c":22.48,"h":22.48,"l":22.37,"n":133,"o":22.41,"t":"2026-10-22T15:30:00Z","v":4549,"vw":22.440396},{"c":22.47,"h":22.51,"l":22.4178,"n":294,"o":22.4178,"t":"2026-10-22T15:45:00Z","v":15763,"vw":22.445992},{"c":22.345,"h":22.52,"l":22.31,"n":527,"o":22.4301,"t":"2026-10-22T16:00:00Z","v":24403,"vw":22.376525},{"c":22.445,"h":22.47,"l":22.37,"n":197,"o":22.37,"t":"2026-10-22T16:15:00Z","v":8005,"vw":22.438579},{"c":22.63,"h":22.76,"l":22.445,"n":408,"o":22.445,"t":"2026-10-22T16:30:00Z","v":42437,"vw":22.682705},{"c":22.66,"h":22.68,"l":22.59,"n":141,"o":22.665,"t":"2026-10-22T16:45:00Z","v":6691,"vw":22.640005},{"c":22.4,"h":22.64,"l":22.4,"n":201,"o":22.64,"t":"2026-10-22T17:00:00Z","v":12397,"vw":22.500706},{"c":22.37,"h":22.5,"l":22.33,"n":301,"o":22.4,"t":"2026-10-22T17:15:00Z","v":13581,"vw":22.408807},{"c":22.305,"h":22.36,"l":22.215,"n":209,"o":22.31,"t":"2026-10-22T17:30:00Z","v":8964,"vw":22.295579},{"c":22.33,"h":22.33,"l":22.305,"n":82,"o":22.305,"t":"2026-10-22T17:45:00Z","v":2787,"vw":22.319666},{"c":22.34,"h":22.34,"l":22.2,"n":267,"o":22.3,"t":"2026-10-22T18:00:00Z","v":11229,"vw":22.269514},{"c":22.36,"h":22.385,"l":22.32,"n":208,"o":22.36,"t":"2026-10-22T18:15:00Z","v":8518,"vw":22.350454},{"c":22.41,"h":22.41,"l":22.28,"n":166,"o":22.39,"t":"2026-10-22T18:30:00Z","v":5680,"vw":22.362305},{"c":22.46,"h":22.52,"l":22.43,"n":294,"o":22.43,"t":"2026-10-22T18:45:00Z","v":9097,"vw":22.479537},{"c":22.565,"h":22.59,"l":22.46,"n":293,"o":22.48,"t":"2026-10-22T19:00:00Z","v":12809,"vw":22.52214},{"c":22.575,"h":22.63,"l":22.56,"n":168,"o":22.565,"t":"2026-10-22T19:15:00Z","v":7480,"vw":22.595539},{"c":22.49,"h":22.575,"l":22.46,"n":260,"o":22.575,"t":"2026-10-22T19:30:00Z","v":7329,"vw":22.50911},{"c":22.63,"h":22.67,"l":22.44,"n":975,"o":22.44,"t":"2026-10-22T19:45:00Z","v":45280,"vw":22.603542}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5857684570020664,"strike":37.15369140041327,"iv":1.3984574000757082,"gamma":0.026379158408985123,"theta":-0.03610349730283203,"vega":0.014895991669494742,"rho":0.002204937792529258,"breakevenPct":66.54660131251254},{"delta":0.2,"premium":0.48128434826641775,"strike":27.81421741332089,"iv":0.7479570347042268,"gamma":0.05945081852584251,"theta":-0.023382878459157264,"vega":0.017885958281971853,"rho":0.0031575555108967627,"breakevenPct":24.869822425363225},{"delta":0.25,"premium":0.5488461538461539,"strike":26.26923076923077,"iv":0.6413584615384615,"gamma":0.07897076923076923,"theta":-0.022406153846153846,"vega":0.020067692307692307,"rho":0.00398201493752425,"breakevenPct":18.349854029465682},{"delta":0.3,"premium":0.627402921953095,"strike":24.99519415609381,"iv":0.558561630142253,"gamma":0.09738366013071896,"theta":-0.022017877739331025,"vega":0.02220576701268743,"rho":0.004798469495777466,"breakevenPct":13.074126558018117},{"delta":0.35,"premium":0.8676951172625913,"strike":24.514609765474816,"iv":0.584724644367551,"gamma":0.09574967320261438,"theta":-0.02380565167243368,"vega":0.02278246828143022,"rho":0.005512332739983742,"breakevenPct":12.013702042089182},{"delta":0.4,"premium":1.1079873125720878,"strike":24.034025374855823,"iv":0.6108876585928489,"gamma":0.09411568627450981,"theta":-0.025593425605536332,"vega":0.02335916955017301,"rho":0.006226195984190018,"breakevenPct":10.953277526160248},{"delta":0.45,"premium":1.3482795078815841,"strike":23.553440984236833,"iv":0.6370506728181469,"gamma":0.09248169934640524,"theta":-0.027381199538638986,"vega":0.0239358708189158,"rho":0.006940059228396294,"breakevenPct":9.892853010231313},{"delta":0.5,"premium":1.5885717031910804,"strike":23.07285659361784,"iv":0.6632136870434449,"gamma":0.09084771241830066,"theta":-0.02916897347174164,"vega":0.024512572087658592,"rho":0.0076539224726025696,"breakevenPct":8.83242849430238},{"delta":0.55,"premium":1.828863898500577,"strike":22.592272202998846,"iv":0.6893767012687428,"gamma":0.08921372549019609,"theta":-0.030956747404844297,"vega":0.025089273356401386,"rho":0.008367785716808846,"breakevenPct":7.772003978373446},{"delta":0.6,"premium":2.0998215035699284,"strike":22.075808483830322,"iv":0.6795872322553549,"gamma":0.0861512389752205,"theta":-0.029450524989500213,"vega":0.023978328433431333,"rho":0.009058897431319435,"breakevenPct":6.688570112092902},{"delta":0.65,"premium":2.3780659386812264,"strike":21.550818983620328,"iv":0.6612545989080219,"gamma":0.08274930701385973,"theta":-0.02716157076858463,"vega":0.022466358672826543,"rho":0.00974460284174392,"breakevenPct":5.599668677411974},{"delta":0.7,"premium":2.656310373792524,"strike":21.025829483410334,"iv":0.6429219655606888,"gamma":0.07934737505249895,"theta":-0.02487261654766905,"vega":0.020954388912221754,"rho":0.010430308252168403,"breakevenPct":4.510767242731048},{"delta":0.75,"premium":2.9345548089038225,"strike":20.500839983200336,"iv":0.6245893322133557,"gamma":0.07594544309113818,"theta":-0.022583662326753465,"vega":0.019442419151616964,"rho":0.01111601366259289,"breakevenPct":3.4218658080501196}],"put":[{"delta":0.1,"premium":0.375,"strike":15.955123163111535,"iv":1.1107452668368052,"gamma":0.02581815291929457,"theta":-0.020646806418821318,"vega":0.011171814265574523,"rho":-0.0021441507591854502,"breakevenPct":31.243940145138854},{"delta":0.15,"premium":0.4560059511801366,"strike":18.175049593167806,"iv":0.8388785859557141,"gamma":0.04387529557468771,"theta":-0.020243592107617194,"vega":0.014588301665280022,"rho":-0.003136094308608145,"breakevenPct":21.804750035358925},{"delta":0.2,"premium":0.5923658819521562,"strike":19.311382349601303,"iv":0.7600002634428161,"gamma":0.0581497067984189,"theta":-0.02208444384633625,"vega":0.0175843778388292,"rho":-0.004164337175943687,"breakevenPct":17.39180729192787},{"delta":0.25,"premium":0.7120474847202634,"strike":20.231546779501645,"iv":0.6896102961918196,"gamma":0.07283874000940291,"theta":-0.022829525152797365,"vega":0.019937188528443818,"rho":-0.005180694388905962,"breakevenPct":13.85922641314483},{"delta":0.3,"premium":0.8060766337564644,"strike":20.819228960977902,"iv":0.6322760225669958,"gamma":0.08816549130230371,"theta":-0.021889233662435354,"vega":0.021300611189468736,"rho":-0.0061787706207763575,"breakevenPct":11.680704645977766},{"delta":0.35,"premium":0.9001057827926657,"strike":21.40691114245416,"iv":0.5749417489421721,"gamma":0.10349224259520451,"theta":-0.02094894217207334,"vega":0.022664033850493655,"rho":-0.007176846852646754,"breakevenPct":9.502182878810702},{"delta":0.4,"premium":0.994134931828867,"strike":21.994593323930417,"iv":0.5176074753173483,"gamma":0.11881899388810532,"theta":-0.02000865068171133,"vega":0.024027456511518573,"rho":-0.00817492308451715,"breakevenPct":7.323661111643636},{"delta":0.45,"premium":1.2244060876020788,"strike":22.629918337045286,"iv":0.49599339272457316,"gamma":0.12832071269487752,"theta":-0.020348478099480326,"vega":0.02518960653303638,"rho":-0.00927419665958908,"breakevenPct":5.536133056296524},{"delta":0.5,"premium":2.2915924276169264,"strike":23.557906458797326,"iv":0.6938033407572384,"gamma":0.10204008908685969,"theta":-0.028551893095768374,"vega":0.025115367483296215,"rho":-0.01099511105718471,"breakevenPct":6.150423516414821},{"delta":0.55,"premium":3.358778767631775,"strike":24.48589458054937,"iv":0.8916132887899038,"gamma":0.07575946547884185,"theta":-0.03675530809205643,"vega":0.02504112843355605,"rho":-0.012716025454780342,"breakevenPct":6.76471397653312},{"delta":0.6,"premium":4.190804973821989,"strike":25.36485602094241,"iv":0.9879046465968587,"gamma":0.06055785340314136,"theta":-0.03975301047120419,"vega":0.024430824607329846,"rho":-0.014263385470592284,"breakevenPct":6.557585846776615},{"delta":0.65,"premium":4.730726439790576,"strike":26.18291884816754,"iv":0.9580944371727749,"gamma":0.05911806282722513,"theta":-0.03628442408376963,"vega":0.02315464659685864,"rho":-0.0155951644830227,"breakevenPct":5.330130589686836},{"delta":0.7,"premium":5.270647905759161,"strike":27.00098167539267,"iv":0.9282842277486911,"gamma":0.05767827225130891,"theta":-0.03281583769633509,"vega":0.021878468586387437,"rho":-0.016926943495453112,"breakevenPct":4.102675332597059},{"delta":0.75,"premium":7.0265008414892325,"strike":28.95561310356044,"iv":1.0101912024746451,"gamma":0.05050997766330403,"theta":-0.03206822017541556,"vega":0.020206048980059666,"rho":-0.019227566128865448,"breakevenPct":3.225453388917883},{"delta":0.8,"premium":10.233865402946664,"strike":32.25805945722424,"iv":1.2224577986984282,"gamma":0.03601709475365556,"theta":-0.03426754407641069,"vega":0.01789097530645886,"rho":-0.022683731217665235,"breakevenPct":2.8058514815640963},{"delta":0.85,"premium":9.307858910891088,"strike":31.63985148514851,"iv":0.9695355198019802,"gamma":0.03766534653465348,"theta":-0.021240222772277228,"vega":0.014730569306930695,"rho":-0.02283237980787607,"breakevenPct":1.4475173245479898},{"delta":0.9,"premium":12.247215346534656,"strike":34.73391089108911,"iv":1.0462063118811882,"gamma":0.02627920792079207,"theta":-0.016599133663366333,"vega":0.011203341584158415,"rho":-0.02606530761883187,"breakevenPct":0.7648034220897821}]},"raw":{"call":[{"delta":0.15,"premium":0.5857684570020664,"strike":37.15369140041327,"iv":1.3984574000757082,"gamma":0.026379158408985123,"theta":-0.03610349730283203,"vega":0.014895991669494742,"rho":0.002204937792529258,"breakevenPct":66.54660131251254},{"delta":0.2,"premium":0.48128434826641775,"strike":27.81421741332089,"iv":0.7479570347042268,"gamma":0.05945081852584251,"theta":-0.023382878459157264,"vega":0.017885958281971853,"rho":0.0031575555108967627,"breakevenPct":24.869822425363225},{"delta":0.25,"premium":0.5488461538461539,"strike":26.26923076923077,"iv":0.6413584615384615,"gamma":0.07897076923076923,"theta":-0.022406153846153846,"vega":0.020067692307692307,"rho":0.00398201493752425,"breakevenPct":18.349854029465682},{"delta":0.3,"premium":0.627402921953095,"strike":24.99519415609381,"iv":0.558561630142253,"gamma":0.09738366013071896,"theta":-0.022017877739331025,"vega":0.02220576701268743,"rho":0.004798469495777466,"breakevenPct":13.074126558018117},{"delta":0.35,"premium":0.8676951172625913,"strike":24.514609765474816,"iv":0.584724644367551,"gamma":0.09574967320261438,"theta":-0.02380565167243368,"vega":0.02278246828143022,"rho":0.005512332739983742,"breakevenPct":12.013702042089182},{"delta":0.4,"premium":1.1079873125720878,"strike":24.034025374855823,"iv":0.6108876585928489,"gamma":0.09411568627450981,"theta":-0.025593425605536332,"vega":0.02335916955017301,"rho":0.006226195984190018,"breakevenPct":10.953277526160248},{"delta":0.45,"premium":1.3482795078815841,"strike":23.553440984236833,"iv":0.6370506728181469,"gamma":0.09248169934640524,"theta":-0.027381199538638986,"vega":0.0239358708189158,"rho":0.006940059228396294,"breakevenPct":9.892853010231313},{"delta":0.5,"premium":1.5885717031910804,"strike":23.07285659361784,"iv":0.6632136870434449,"gamma":0.09084771241830066,"theta":-0.02916897347174164,"vega":0.024512572087658592,"rho":0.0076539224726025696,"breakevenPct":8.83242849430238},{"delta":0.55,"premium":1.828863898500577,"strike":22.592272202998846,"iv":0.6893767012687428,"gamma":0.08921372549019609,"theta":-0.030956747404844297,"vega":0.025089273356401386,"rho":0.008367785716808846,"breakevenPct":7.772003978373446},{"delta":0.6,"premium":2.0998215035699284,"strike":22.075808483830322,"iv":0.6795872322553549,"gamma":0.0861512389752205,"theta":-0.029450524989500213,"vega":0.023978328433431333,"rho":0.009058897431319435,"breakevenPct":6.688570112092902},{"delta":0.65,"premium":2.3780659386812264,"strike":21.550818983620328,"iv":0.6612545989080219,"gamma":0.08274930701385973,"theta":-0.02716157076858463,"vega":0.022466358672826543,"rho":0.00974460284174392,"breakevenPct":5.599668677411974},{"delta":0.7,"premium":2.656310373792524,"strike":21.025829483410334,"iv":0.6429219655606888,"gamma":0.07934737505249895,"theta":-0.02487261654766905,"vega":0.020954388912221754,"rho":0.010430308252168403,"breakevenPct":4.510767242731048},{"delta":0.75,"premium":2.9345548089038225,"strike":20.500839983200336,"iv":0.6245893322133557,"gamma":0.07594544309113818,"theta":-0.022583662326753465,"vega":0.019442419151616964,"rho":0.01111601366259289,"breakevenPct":3.4218658080501196}],"put":[{"delta":0.1,"premium":0.375,"strike":15.955123163111535,"iv":1.1107452668368052,"gamma":0.02581815291929457,"theta":-0.020646806418821318,"vega":0.011171814265574523,"rho":-0.0021441507591854502,"breakevenPct":31.243940145138854},{"delta":0.15,"premium":0.4560059511801366,"strike":18.175049593167806,"iv":0.8388785859557141,"gamma":0.04387529557468771,"theta":-0.020243592107617194,"vega":0.014588301665280022,"rho":-0.003136094308608145,"breakevenPct":21.804750035358925},{"delta":0.2,"premium":0.5923658819521562,"strike":19.311382349601303,"iv":0.7600002634428161,"gamma":0.0581497067984189,"theta":-0.02208444384633625,"vega":0.0175843778388292,"rho":-0.004164337175943687,"breakevenPct":17.39180729192787},{"delta":0.25,"premium":0.7120474847202634,"strike":20.231546779501645,"iv":0.6896102961918196,"gamma":0.07283874000940291,"theta":-0.022829525152797365,"vega":0.019937188528443818,"rho":-0.005180694388905962,"breakevenPct":13.85922641314483},{"delta":0.3,"premium":0.8060766337564644,"strike":20.819228960977902,"iv":0.6322760225669958,"gamma":0.08816549130230371,"theta":-0.021889233662435354,"vega":0.021300611189468736,"rho":-0.0061787706207763575,"breakevenPct":11.680704645977766},{"delta":0.35,"premium":0.9001057827926657,"strike":21.40691114245416,"iv":0.5749417489421721,"gamma":0.10349224259520451,"theta":-0.02094894217207334,"vega":0.022664033850493655,"rho":-0.007176846852646754,"breakevenPct":9.502182878810702},{"delta":0.4,"premium":0.994134931828867,"strike":21.994593323930417,"iv":0.5176074753173483,"gamma":0.11881899388810532,"theta":-0.02000865068171133,"vega":0.024027456511518573,"rho":-0.00817492308451715,"breakevenPct":7.323661111643636},{"delta":0.45,"premium":1.2244060876020788,"strike":22.629918337045286,"iv":0.49599339272457316,"gamma":0.12832071269487752,"theta":-0.020348478099480326,"vega":0.02518960653303638,"rho":-0.00927419665958908,"breakevenPct":5.536133056296524},{"delta":0.5,"premium":2.2915924276169264,"strike":23.557906458797326,"iv":0.6938033407572384,"gamma":0.10204008908685969,"theta":-0.028551893095768374,"vega":0.025115367483296215,"rho":-0.01099511105718471,"breakevenPct":6.150423516414821},{"delta":0.55,"premium":3.358778767631775,"strike":24.48589458054937,"iv":0.8916132887899038,"gamma":0.07575946547884185,"theta":-0.03675530809205643,"vega":0.02504112843355605,"rho":-0.012716025454780342,"breakevenPct":6.76471397653312},{"delta":0.6,"premium":4.190804973821989,"strike":25.36485602094241,"iv":0.9879046465968587,"gamma":0.06055785340314136,"theta":-0.03975301047120419,"vega":0.024430824607329846,"rho":-0.014263385470592284,"breakevenPct":6.557585846776615},{"delta":0.65,"premium":4.730726439790576,"strike":26.18291884816754,"iv":0.9580944371727749,"gamma":0.05911806282722513,"theta":-0.03628442408376963,"vega":0.02315464659685864,"rho":-0.0155951644830227,"breakevenPct":5.330130589686836},{"delta":0.7,"premium":5.270647905759161,"strike":27.00098167539267,"iv":0.9282842277486911,"gamma":0.05767827225130891,"theta":-0.03281583769633509,"vega":0.021878468586387437,"rho":-0.016926943495453112,"breakevenPct":4.102675332597059},{"delta":0.75,"premium":7.0265008414892325,"strike":28.95561310356044,"iv":1.0101912024746451,"gamma":0.05050997766330403,"theta":-0.03206822017541556,"vega":0.020206048980059666,"rho":-0.019227566128865448,"breakevenPct":3.225453388917883},{"delta":0.8,"premium":10.233865402946664,"strike":32.25805945722424,"iv":1.2224577986984282,"gamma":0.03601709475365556,"theta":-0.03426754407641069,"vega":0.01789097530645886,"rho":-0.022683731217665235,"breakevenPct":2.8058514815640963},{"delta":0.85,"premium":9.307858910891088,"strike":31.63985148514851,"iv":0.9695355198019802,"gamma":0.03766534653465348,"theta":-0.021240222772277228,"vega":0.014730569306930695,"rho":-0.02283237980787607,"breakevenPct":1.4475173245479898},{"delta":0.9,"premium":12.247215346534656,"strike":34.73391089108911,"iv":1.0462063118811882,"gamma":0.02627920792079207,"theta":-0.016599133663366333,"vega":0.011203341584158415,"rho":-0.02606530761883187,"breakevenPct":0.7648034220897821}]}},"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"}}