{"symbol":"NBBK","url":"https://intraalpha.com/companies/NBBK","capturedAt":"2026-10-22T20:26:15.877Z","state":"ready","quote":{"symbol":"NBBK","last_price":23.05,"prev_close":22.39,"regular_close":23.05,"change":0.66,"change_pct":2.9477,"regular_change":0.66,"regular_change_pct":2.9477,"extended_change":0,"extended_change_pct":0,"bid":19.13,"ask":26.98,"bid_size":100,"ask_size":100,"volume":320155,"vwap":23.01724,"open":22.39,"high":23.115,"low":22.35,"close":23.05,"trade_count":6641,"last_trade_at":"2026-10-22T20:00:00.986388947Z","last_quote_at":"2026-10-22T20:01:21.504088422Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:25:32.920818088-04:00","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":"NBBK","fetched_at":"2026-10-22T20:26:15.445283+00:00","name":"NB Bancorp, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"NB Bancorp, Inc. is a leading financial holding company headquartered in the Northeastern United States, delivering a diverse array of commercial banking services through its subsidiary, Northbridge Bank. Focusing primarily on small and medium-sized enterprises as well as individual clients, the bank offers products that include loans, deposit accounts, and treasury management solutions. Committed to community banking, NB Bancorp utilizes extensive local market knowledge to foster enduring client relationships and optimize service delivery. The company is strategically positioned to enhance operational efficiency and spur asset growth, with the goal of generating sustainable long-term value for shareholders in a competitive banking environment.","fiscal_year_end":"September","latest_quarter":"2026-09-30","market_cap":981096000,"ebitda":null,"pe_ratio":13.41,"peg_ratio":null,"book_value":21.74,"dividend_per_share":0.28,"dividend_yield":0.0125,"eps":1.67,"revenue_ttm":274164000,"gross_profit_ttm":274164000,"profit_margin":0.244,"operating_margin_ttm":0.416,"return_on_assets_ttm":0.0102,"return_on_equity_ttm":0.084,"quarterly_earnings_growth":0.349,"quarterly_revenue_growth":0.496,"analyst_target_price":25.5,"analyst_number":1,"beta":0.004,"fifty_two_week_high":23.4,"fifty_two_week_low":16.93,"fifty_day_ma":22.49,"two_hundred_day_ma":21.39,"shares_outstanding":43818500,"forward_pe":null,"price_to_sales":3.579,"price_to_book":1.165,"ev_to_revenue":4.488,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:26:15.445283+00:00"},"optionObservedAt":"2026-10-22T19:55:02.373Z","bars":[{"c":22.21,"h":22.32,"l":22.21,"n":34,"o":22.32,"t":"2026-10-15T13:30:00Z","v":2285,"vw":22.275808},{"c":22.21,"h":22.485,"l":22.21,"n":14,"o":22.485,"t":"2026-10-15T13:35:00Z","v":933,"vw":22.405863},{"c":22.27,"h":22.295,"l":22.17,"n":96,"o":22.295,"t":"2026-10-15T13:50:00Z","v":5479,"vw":22.240448},{"c":22.34,"h":22.34,"l":22.34,"n":12,"o":22.34,"t":"2026-10-15T13:55:00Z","v":279,"vw":22.34},{"c":22.335,"h":22.34,"l":22.27,"n":38,"o":22.27,"t":"2026-10-15T14:00:00Z","v":1225,"vw":22.3025},{"c":22.44,"h":22.44,"l":22.33,"n":98,"o":22.33,"t":"2026-10-15T14:05:00Z","v":2690,"vw":22.400374},{"c":22.47,"h":22.49,"l":22.47,"n":43,"o":22.49,"t":"2026-10-15T14:10:00Z","v":941,"vw":22.481667},{"c":22.41,"h":22.4158,"l":22.41,"n":42,"o":22.4158,"t":"2026-10-15T14:15:00Z","v":818,"vw":22.413543},{"c":22.43,"h":22.44,"l":22.42,"n":69,"o":22.43,"t":"2026-10-15T14:20:00Z","v":1676,"vw":22.43},{"c":22.44,"h":22.45,"l":22.44,"n":21,"o":22.45,"t":"2026-10-15T14:25:00Z","v":577,"vw":22.446667},{"c":22.47,"h":22.48,"l":22.47,"n":66,"o":22.48,"t":"2026-10-15T14:30:00Z","v":1201,"vw":22.475},{"c":22.5,"h":22.5,"l":22.5,"n":18,"o":22.5,"t":"2026-10-15T14:35:00Z","v":305,"vw":22.5},{"c":22.55,"h":22.55,"l":22.52,"n":93,"o":22.52,"t":"2026-10-15T14:40:00Z","v":3083,"vw":22.535511},{"c":22.48,"h":22.5,"l":22.48,"n":24,"o":22.5,"t":"2026-10-15T14:45:00Z","v":387,"vw":22.49},{"c":22.47,"h":22.47,"l":22.46,"n":17,"o":22.47,"t":"2026-10-15T14:50:00Z","v":538,"vw":22.4675},{"c":22.46,"h":22.46,"l":22.46,"n":14,"o":22.46,"t":"2026-10-15T14:55:00Z","v":345,"vw":22.46},{"c":22.42,"h":22.44,"l":22.42,"n":31,"o":22.44,"t":"2026-10-15T15:00:00Z","v":914,"vw":22.435},{"c":22.36,"h":22.42,"l":22.36,"n":37,"o":22.42,"t":"2026-10-15T15:05:00Z","v":795,"vw":22.39},{"c":22.31,"h":22.31,"l":22.31,"n":9,"o":22.31,"t":"2026-10-15T15:10:00Z","v":147,"vw":22.31},{"c":22.27,"h":22.27,"l":22.27,"n":44,"o":22.27,"t":"2026-10-15T15:20:00Z","v":1182,"vw":22.27},{"c":22.26,"h":22.26,"l":22.26,"n":13,"o":22.26,"t":"2026-10-15T15:30:00Z","v":252,"vw":22.26},{"c":22.3,"h":22.3,"l":22.3,"n":11,"o":22.3,"t":"2026-10-15T15:35:00Z","v":299,"vw":22.3},{"c":22.32,"h":22.32,"l":22.32,"n":7,"o":22.32,"t":"2026-10-15T15:50:00Z","v":256,"vw":22.32},{"c":22.3,"h":22.3,"l":22.29,"n":14,"o":22.29,"t":"2026-10-15T15:55:00Z","v":438,"vw":22.293333},{"c":22.27,"h":22.27,"l":22.27,"n":15,"o":22.27,"t":"2026-10-15T16:00:00Z","v":342,"vw":22.27},{"c":22.3,"h":22.3,"l":22.3,"n":14,"o":22.3,"t":"2026-10-15T16:05:00Z","v":465,"vw":22.3},{"c":22.31,"h":22.32,"l":22.31,"n":17,"o":22.32,"t":"2026-10-15T16:10:00Z","v":606,"vw":22.313773},{"c":22.29,"h":22.315,"l":22.29,"n":18,"o":22.315,"t":"2026-10-15T16:15:00Z","v":448,"vw":22.300373},{"c":22.3244,"h":22.34,"l":22.3243,"n":11,"o":22.34,"t":"2026-10-15T16:20:00Z","v":1475,"vw":22.327771},{"c":22.32,"h":22.32,"l":22.32,"n":7,"o":22.32,"t":"2026-10-15T16:30:00Z","v":148,"vw":22.32},{"c":22.335,"h":22.34,"l":22.33,"n":49,"o":22.33,"t":"2026-10-15T16:35:00Z","v":1686,"vw":22.337381},{"c":22.33,"h":22.33,"l":22.33,"n":13,"o":22.33,"t":"2026-10-15T16:40:00Z","v":543,"vw":22.33},{"c":22.32,"h":22.32,"l":22.32,"n":5,"o":22.32,"t":"2026-10-15T16:45:00Z","v":122,"vw":22.32},{"c":22.34,"h":22.34,"l":22.34,"n":33,"o":22.34,"t":"2026-10-15T16:50:00Z","v":761,"vw":22.34},{"c":22.3,"h":22.33,"l":22.3,"n":48,"o":22.33,"t":"2026-10-15T16:55:00Z","v":2598,"vw":22.319556},{"c":22.31,"h":22.31,"l":22.31,"n":10,"o":22.31,"t":"2026-10-15T17:10:00Z","v":179,"vw":22.31},{"c":22.3,"h":22.3,"l":22.275,"n":62,"o":22.29,"t":"2026-10-15T17:15:00Z","v":1451,"vw":22.28875},{"c":22.33,"h":22.33,"l":22.33,"n":13,"o":22.33,"t":"2026-10-15T17:35:00Z","v":350,"vw":22.33},{"c":22.33,"h":22.33,"l":22.33,"n":13,"o":22.33,"t":"2026-10-15T17:40:00Z","v":306,"vw":22.33},{"c":22.32,"h":22.32,"l":22.3101,"n":19,"o":22.3101,"t":"2026-10-15T17:45:00Z","v":1876,"vw":22.318871},{"c":22.3,"h":22.3,"l":22.29,"n":29,"o":22.3,"t":"2026-10-15T17:55:00Z","v":783,"vw":22.2975},{"c":22.32,"h":22.32,"l":22.31,"n":10,"o":22.31,"t":"2026-10-15T18:00:00Z","v":498,"vw":22.3125},{"c":22.3,"h":22.33,"l":22.3,"n":69,"o":22.33,"t":"2026-10-15T18:05:00Z","v":1963,"vw":22.316003},{"c":22.36,"h":22.36,"l":22.35,"n":20,"o":22.35,"t":"2026-10-15T18:20:00Z","v":642,"vw":22.3575},{"c":22.34,"h":22.37,"l":22.34,"n":45,"o":22.37,"t":"2026-10-15T18:25:00Z","v":1451,"vw":22.358572},{"c":22.33,"h":22.33,"l":22.33,"n":14,"o":22.33,"t":"2026-10-15T18:30:00Z","v":369,"vw":22.33},{"c":22.31,"h":22.31,"l":22.31,"n":20,"o":22.31,"t":"2026-10-15T18:35:00Z","v":551,"vw":22.31},{"c":22.315,"h":22.32,"l":22.315,"n":28,"o":22.32,"t":"2026-10-15T18:40:00Z","v":1751,"vw":22.315746},{"c":22.32,"h":22.33,"l":22.32,"n":48,"o":22.33,"t":"2026-10-15T18:45:00Z","v":1518,"vw":22.328264},{"c":22.28,"h":22.29,"l":22.28,"n":29,"o":22.29,"t":"2026-10-15T18:55:00Z","v":636,"vw":22.285},{"c":22.27,"h":22.28,"l":22.27,"n":23,"o":22.28,"t":"2026-10-15T19:00:00Z","v":770,"vw":22.275},{"c":22.28,"h":22.28,"l":22.27,"n":32,"o":22.27,"t":"2026-10-15T19:10:00Z","v":974,"vw":22.2725},{"c":22.28,"h":22.29,"l":22.28,"n":15,"o":22.29,"t":"2026-10-15T19:15:00Z","v":649,"vw":22.285},{"c":22.29,"h":22.29,"l":22.28,"n":21,"o":22.28,"t":"2026-10-15T19:20:00Z","v":685,"vw":22.285},{"c":22.3,"h":22.31,"l":22.295,"n":47,"o":22.31,"t":"2026-10-15T19:25:00Z","v":1067,"vw":22.3},{"c":22.33,"h":22.33,"l":22.29,"n":57,"o":22.29,"t":"2026-10-15T19:30:00Z","v":1492,"vw":22.306524},{"c":22.355,"h":22.36,"l":22.33,"n":53,"o":22.34,"t":"2026-10-15T19:40:00Z","v":1754,"vw":22.351},{"c":22.335,"h":22.36,"l":22.335,"n":40,"o":22.355,"t":"2026-10-15T19:45:00Z","v":1188,"vw":22.345219},{"c":22.34,"h":22.34,"l":22.31,"n":265,"o":22.33,"t":"2026-10-15T19:50:00Z","v":6547,"vw":22.327836},{"c":22.365,"h":22.385,"l":22.345,"n":551,"o":22.35,"t":"2026-10-15T19:55:00Z","v":18059,"vw":22.37167},{"c":22.37,"h":22.37,"l":22.37,"n":11,"o":22.37,"t":"2026-10-15T20:00:00Z","v":38202,"vw":22.37},{"c":21.94,"h":22.01,"l":21.94,"n":26,"o":21.94,"t":"2026-10-15T20:15:00Z","v":5078,"vw":21.953929},{"c":21.9,"h":21.9,"l":21.84,"n":9,"o":21.84,"t":"2026-10-16T12:20:00Z","v":879,"vw":21.871464},{"c":22,"h":22,"l":22,"n":5,"o":22,"t":"2026-10-16T13:20:00Z","v":1095,"vw":22},{"c":21.9,"h":22.29,"l":21.9,"n":12,"o":22.25,"t":"2026-10-16T13:25:00Z","v":1210,"vw":21.962447},{"c":21.945,"h":21.945,"l":21.24,"n":207,"o":21.8,"t":"2026-10-16T13:30:00Z","v":22193,"vw":21.677134},{"c":22.18,"h":22.19,"l":21.955,"n":81,"o":21.955,"t":"2026-10-16T13:35:00Z","v":6167,"vw":22.044633},{"c":22.21,"h":22.21,"l":22.09,"n":40,"o":22.115,"t":"2026-10-16T13:40:00Z","v":2780,"vw":22.17492},{"c":22.28,"h":22.28,"l":22.22,"n":16,"o":22.22,"t":"2026-10-16T13:45:00Z","v":1077,"vw":22.226834},{"c":22.51,"h":22.51,"l":22.265,"n":39,"o":22.265,"t":"2026-10-16T13:50:00Z","v":1731,"vw":22.335443},{"c":22.445,"h":22.445,"l":22.4,"n":69,"o":22.43,"t":"2026-10-16T13:55:00Z","v":3458,"vw":22.422887},{"c":22.28,"h":22.45,"l":22.28,"n":59,"o":22.45,"t":"2026-10-16T14:00:00Z","v":2829,"vw":22.335157},{"c":22.41,"h":22.44,"l":22.295,"n":24,"o":22.295,"t":"2026-10-16T14:05:00Z","v":1394,"vw":22.355763},{"c":22.37,"h":22.45,"l":22.335,"n":48,"o":22.45,"t":"2026-10-16T14:10:00Z","v":2653,"vw":22.397132},{"c":22.51,"h":22.565,"l":22.42,"n":105,"o":22.42,"t":"2026-10-16T14:15:00Z","v":5377,"vw":22.505014},{"c":22.54,"h":22.56,"l":22.4801,"n":52,"o":22.5,"t":"2026-10-16T14:20:00Z","v":2629,"vw":22.509591},{"c":22.52,"h":22.555,"l":22.49,"n":61,"o":22.495,"t":"2026-10-16T14:25:00Z","v":2048,"vw":22.503413},{"c":22.605,"h":22.61,"l":22.53,"n":127,"o":22.535,"t":"2026-10-16T14:30:00Z","v":4401,"vw":22.559684},{"c":22.575,"h":22.59,"l":22.575,"n":52,"o":22.59,"t":"2026-10-16T14:35:00Z","v":2460,"vw":22.579627},{"c":22.6,"h":22.62,"l":22.6,"n":71,"o":22.6,"t":"2026-10-16T14:40:00Z","v":3883,"vw":22.60933},{"c":22.54,"h":22.62,"l":22.54,"n":107,"o":22.62,"t":"2026-10-16T14:45:00Z","v":3803,"vw":22.580471},{"c":22.575,"h":22.575,"l":22.575,"n":17,"o":22.575,"t":"2026-10-16T14:50:00Z","v":391,"vw":22.575},{"c":22.59,"h":22.61,"l":22.585,"n":57,"o":22.61,"t":"2026-10-16T14:55:00Z","v":1441,"vw":22.593333},{"c":22.705,"h":22.705,"l":22.645,"n":49,"o":22.65,"t":"2026-10-16T15:00:00Z","v":1537,"vw":22.66028},{"c":22.715,"h":22.715,"l":22.7,"n":11,"o":22.7,"t":"2026-10-16T15:05:00Z","v":351,"vw":22.705},{"c":22.69,"h":22.75,"l":22.69,"n":116,"o":22.7,"t":"2026-10-16T15:10:00Z","v":4052,"vw":22.706129},{"c":22.725,"h":22.74,"l":22.72,"n":35,"o":22.74,"t":"2026-10-16T15:15:00Z","v":1037,"vw":22.724167},{"c":22.735,"h":22.765,"l":22.72,"n":97,"o":22.75,"t":"2026-10-16T15:20:00Z","v":3263,"vw":22.736445},{"c":22.68,"h":22.685,"l":22.66,"n":89,"o":22.68,"t":"2026-10-16T15:25:00Z","v":3121,"vw":22.668588},{"c":22.625,"h":22.66,"l":22.625,"n":99,"o":22.66,"t":"2026-10-16T15:30:00Z","v":4376,"vw":22.646529},{"c":22.575,"h":22.63,"l":22.57,"n":94,"o":22.62,"t":"2026-10-16T15:35:00Z","v":3190,"vw":22.59434},{"c":22.56,"h":22.575,"l":22.56,"n":20,"o":22.575,"t":"2026-10-16T15:40:00Z","v":589,"vw":22.565},{"c":22.52,"h":22.55,"l":22.52,"n":52,"o":22.545,"t":"2026-10-16T15:45:00Z","v":1655,"vw":22.539805},{"c":22.52,"h":22.53,"l":22.5,"n":44,"o":22.515,"t":"2026-10-16T15:50:00Z","v":1437,"vw":22.514615},{"c":22.5,"h":22.5,"l":22.5,"n":17,"o":22.5,"t":"2026-10-16T15:55:00Z","v":728,"vw":22.5},{"c":22.44,"h":22.49,"l":22.44,"n":75,"o":22.49,"t":"2026-10-16T16:00:00Z","v":2845,"vw":22.472884},{"c":22.445,"h":22.46,"l":22.42,"n":137,"o":22.42,"t":"2026-10-16T16:05:00Z","v":5070,"vw":22.43069},{"c":22.38,"h":22.42,"l":22.38,"n":31,"o":22.42,"t":"2026-10-16T16:10:00Z","v":1523,"vw":22.399144},{"c":22.34,"h":22.35,"l":22.34,"n":34,"o":22.35,"t":"2026-10-16T16:15:00Z","v":1109,"vw":22.341972},{"c":22.36,"h":22.365,"l":22.36,"n":57,"o":22.36,"t":"2026-10-16T16:20:00Z","v":1552,"vw":22.361769},{"c":22.36,"h":22.36,"l":22.355,"n":22,"o":22.355,"t":"2026-10-16T16:25:00Z","v":678,"vw":22.3575},{"c":22.32,"h":22.365,"l":22.32,"n":44,"o":22.365,"t":"2026-10-16T16:30:00Z","v":2134,"vw":22.333435},{"c":22.2975,"h":22.3,"l":22.2975,"n":7,"o":22.3,"t":"2026-10-16T16:35:00Z","v":342,"vw":22.29875},{"c":22.32,"h":22.32,"l":22.3,"n":36,"o":22.3,"t":"2026-10-16T16:40:00Z","v":1419,"vw":22.310714},{"c":22.26,"h":22.32,"l":22.25,"n":138,"o":22.32,"t":"2026-10-16T16:45:00Z","v":6355,"vw":22.291729},{"c":22.285,"h":22.285,"l":22.285,"n":9,"o":22.285,"t":"2026-10-16T16:50:00Z","v":466,"vw":22.285},{"c":22.31,"h":22.31,"l":22.29,"n":27,"o":22.29,"t":"2026-10-16T16:55:00Z","v":1176,"vw":22.296},{"c":22.25,"h":22.3,"l":22.24,"n":76,"o":22.3,"t":"2026-10-16T17:00:00Z","v":3298,"vw":22.267083},{"c":22.27,"h":22.275,"l":22.25,"n":45,"o":22.25,"t":"2026-10-16T17:05:00Z","v":1359,"vw":22.259444},{"c":22.195,"h":22.25,"l":22.185,"n":152,"o":22.25,"t":"2026-10-16T17:10:00Z","v":3826,"vw":22.217175},{"c":22.2,"h":22.21,"l":22.195,"n":72,"o":22.2,"t":"2026-10-16T17:15:00Z","v":2523,"vw":22.205432},{"c":22.26,"h":22.26,"l":22.21,"n":58,"o":22.21,"t":"2026-10-16T17:20:00Z","v":2035,"vw":22.240625},{"c":22.29,"h":22.31,"l":22.29,"n":56,"o":22.295,"t":"2026-10-16T17:25:00Z","v":2307,"vw":22.296539},{"c":22.255,"h":22.28,"l":22.25,"n":46,"o":22.28,"t":"2026-10-16T17:30:00Z","v":2152,"vw":22.268083},{"c":22.26,"h":22.29,"l":22.26,"n":49,"o":22.26,"t":"2026-10-16T17:35:00Z","v":1977,"vw":22.271429},{"c":22.29,"h":22.31,"l":22.28,"n":43,"o":22.28,"t":"2026-10-16T17:40:00Z","v":1211,"vw":22.2975},{"c":22.28,"h":22.28,"l":22.265,"n":21,"o":22.27,"t":"2026-10-16T17:45:00Z","v":1304,"vw":22.272507},{"c":22.25,"h":22.25,"l":22.25,"n":29,"o":22.25,"t":"2026-10-16T17:50:00Z","v":447,"vw":22.25},{"c":22.255,"h":22.255,"l":22.245,"n":36,"o":22.25,"t":"2026-10-16T17:55:00Z","v":665,"vw":22.25},{"c":22.22,"h":22.235,"l":22.22,"n":64,"o":22.235,"t":"2026-10-16T18:00:00Z","v":2752,"vw":22.22859},{"c":22.22,"h":22.22,"l":22.19,"n":41,"o":22.21,"t":"2026-10-16T18:05:00Z","v":1549,"vw":22.213245},{"c":22.28,"h":22.28,"l":22.23,"n":51,"o":22.23,"t":"2026-10-16T18:10:00Z","v":1891,"vw":22.26},{"c":22.275,"h":22.285,"l":22.27,"n":22,"o":22.285,"t":"2026-10-16T18:15:00Z","v":922,"vw":22.275},{"c":22.27,"h":22.27,"l":22.27,"n":4,"o":22.27,"t":"2026-10-16T18:20:00Z","v":228,"vw":22.27},{"c":22.25,"h":22.28,"l":22.245,"n":154,"o":22.28,"t":"2026-10-16T18:25:00Z","v":9340,"vw":22.255565},{"c":22.24,"h":22.24,"l":22.21,"n":132,"o":22.24,"t":"2026-10-16T18:30:00Z","v":5736,"vw":22.224041},{"c":22.26,"h":22.26,"l":22.245,"n":34,"o":22.245,"t":"2026-10-16T18:35:00Z","v":898,"vw":22.255417},{"c":22.21,"h":22.255,"l":22.21,"n":80,"o":22.2525,"t":"2026-10-16T18:40:00Z","v":3996,"vw":22.238586},{"c":22.23,"h":22.23,"l":22.23,"n":4,"o":22.23,"t":"2026-10-16T18:50:00Z","v":167,"vw":22.23},{"c":22.24,"h":22.24,"l":22.22,"n":52,"o":22.22,"t":"2026-10-16T18:55:00Z","v":1482,"vw":22.225236},{"c":22.23,"h":22.23,"l":22.23,"n":22,"o":22.23,"t":"2026-10-16T19:00:00Z","v":486,"vw":22.23},{"c":22.1,"h":22.235,"l":22.1,"n":189,"o":22.225,"t":"2026-10-16T19:05:00Z","v":15951,"vw":22.146352},{"c":21.98,"h":22.095,"l":21.93,"n":459,"o":22.095,"t":"2026-10-16T19:10:00Z","v":38731,"vw":22.002788},{"c":21.945,"h":22.02,"l":21.94,"n":192,"o":21.97,"t":"2026-10-16T19:15:00Z","v":19450,"vw":21.980345},{"c":21.76,"h":21.985,"l":21.74,"n":422,"o":21.945,"t":"2026-10-16T19:20:00Z","v":52038,"vw":21.902688},{"c":21.87,"h":21.87,"l":21.74,"n":243,"o":21.74,"t":"2026-10-16T19:25:00Z","v":22785,"vw":21.777825},{"c":21.9,"h":21.9,"l":21.86,"n":115,"o":21.865,"t":"2026-10-16T19:30:00Z","v":3286,"vw":21.88},{"c":21.85,"h":21.95,"l":21.85,"n":137,"o":21.9,"t":"2026-10-16T19:35:00Z","v":9488,"vw":21.906891},{"c":21.825,"h":21.87,"l":21.79,"n":297,"o":21.85,"t":"2026-10-16T19:40:00Z","v":18092,"vw":21.82671},{"c":21.82,"h":21.83,"l":21.79,"n":180,"o":21.81,"t":"2026-10-16T19:45:00Z","v":8746,"vw":21.812946},{"c":21.81,"h":21.88,"l":21.77,"n":636,"o":21.84,"t":"2026-10-16T19:50:00Z","v":31703,"vw":21.821636},{"c":21.82,"h":21.86,"l":21.78,"n":1185,"o":21.78,"t":"2026-10-16T19:55:00Z","v":66103,"vw":21.828934},{"c":21.86,"h":21.86,"l":21.86,"n":10,"o":21.86,"t":"2026-10-16T20:00:00Z","v":67661,"vw":21.86},{"c":21.82,"h":21.82,"l":21.82,"n":3,"o":21.82,"t":"2026-10-19T13:30:00Z","v":594,"vw":21.82},{"c":21.935,"h":21.935,"l":21.84,"n":4,"o":21.84,"t":"2026-10-19T13:35:00Z","v":1000,"vw":21.9125},{"c":21.89,"h":21.89,"l":21.89,"n":17,"o":21.89,"t":"2026-10-19T13:40:00Z","v":640,"vw":21.89},{"c":21.92,"h":21.92,"l":21.85,"n":73,"o":21.87,"t":"2026-10-19T13:45:00Z","v":8734,"vw":21.863674},{"c":21.88,"h":21.94,"l":21.88,"n":17,"o":21.9,"t":"2026-10-19T13:50:00Z","v":629,"vw":21.9},{"c":21.915,"h":21.915,"l":21.88,"n":36,"o":21.88,"t":"2026-10-19T13:55:00Z","v":1720,"vw":21.892003},{"c":21.91,"h":21.93,"l":21.905,"n":28,"o":21.905,"t":"2026-10-19T14:00:00Z","v":1794,"vw":21.914914},{"c":21.95,"h":21.95,"l":21.93,"n":23,"o":21.93,"t":"2026-10-19T14:05:00Z","v":893,"vw":21.936667},{"c":21.91,"h":21.91,"l":21.91,"n":8,"o":21.91,"t":"2026-10-19T14:10:00Z","v":400,"vw":21.91},{"c":21.93,"h":22,"l":21.93,"n":142,"o":21.93,"t":"2026-10-19T14:20:00Z","v":5401,"vw":21.94862},{"c":21.92,"h":21.92,"l":21.92,"n":3,"o":21.92,"t":"2026-10-19T14:25:00Z","v":219,"vw":21.92},{"c":21.91,"h":21.91,"l":21.91,"n":9,"o":21.91,"t":"2026-10-19T14:30:00Z","v":171,"vw":21.91},{"c":21.91,"h":21.91,"l":21.91,"n":2,"o":21.91,"t":"2026-10-19T14:35:00Z","v":104,"vw":21.91},{"c":21.935,"h":21.955,"l":21.9,"n":68,"o":21.91,"t":"2026-10-19T14:40:00Z","v":4144,"vw":21.928665},{"c":21.95,"h":21.95,"l":21.94,"n":14,"o":21.94,"t":"2026-10-19T14:45:00Z","v":371,"vw":21.945},{"c":21.935,"h":21.94,"l":21.91,"n":95,"o":21.91,"t":"2026-10-19T14:50:00Z","v":4043,"vw":21.923713},{"c":21.93,"h":21.93,"l":21.93,"n":17,"o":21.93,"t":"2026-10-19T14:55:00Z","v":738,"vw":21.93},{"c":21.901,"h":21.93,"l":21.9,"n":9,"o":21.93,"t":"2026-10-19T15:00:00Z","v":1233,"vw":21.917718},{"c":21.93,"h":21.93,"l":21.93,"n":5,"o":21.93,"t":"2026-10-19T15:05:00Z","v":154,"vw":21.93},{"c":22,"h":22.015,"l":21.94,"n":127,"o":21.945,"t":"2026-10-19T15:10:00Z","v":4566,"vw":21.97763},{"c":21.96,"h":22,"l":21.95,"n":70,"o":22,"t":"2026-10-19T15:15:00Z","v":4189,"vw":21.974429},{"c":21.9508,"h":21.9675,"l":21.9508,"n":9,"o":21.9675,"t":"2026-10-19T15:20:00Z","v":536,"vw":21.961264},{"c":21.93,"h":21.95,"l":21.92,"n":60,"o":21.95,"t":"2026-10-19T15:25:00Z","v":2821,"vw":21.931463},{"c":21.92,"h":21.95,"l":21.91,"n":142,"o":21.93,"t":"2026-10-19T15:30:00Z","v":5496,"vw":21.93463},{"c":21.94,"h":21.94,"l":21.915,"n":34,"o":21.92,"t":"2026-10-19T15:35:00Z","v":1269,"vw":21.928571},{"c":21.93,"h":21.94,"l":21.93,"n":14,"o":21.94,"t":"2026-10-19T15:40:00Z","v":676,"vw":21.9325},{"c":21.925,"h":21.925,"l":21.925,"n":4,"o":21.925,"t":"2026-10-19T15:45:00Z","v":289,"vw":21.925},{"c":21.88,"h":21.9,"l":21.88,"n":43,"o":21.9,"t":"2026-10-19T15:50:00Z","v":1374,"vw":21.893793},{"c":21.895,"h":21.895,"l":21.89,"n":9,"o":21.89,"t":"2026-10-19T15:55:00Z","v":381,"vw":21.8925},{"c":21.84,"h":21.895,"l":21.84,"n":70,"o":21.895,"t":"2026-10-19T16:00:00Z","v":2535,"vw":21.853383},{"c":21.815,"h":21.815,"l":21.815,"n":2,"o":21.815,"t":"2026-10-19T16:10:00Z","v":131,"vw":21.815},{"c":21.83,"h":21.83,"l":21.83,"n":25,"o":21.83,"t":"2026-10-19T16:15:00Z","v":791,"vw":21.83},{"c":21.8253,"h":21.8253,"l":21.81,"n":32,"o":21.82,"t":"2026-10-19T16:20:00Z","v":1500,"vw":21.819126},{"c":21.8,"h":21.825,"l":21.79,"n":31,"o":21.8249,"t":"2026-10-19T16:25:00Z","v":1160,"vw":21.809556},{"c":21.785,"h":21.785,"l":21.785,"n":23,"o":21.785,"t":"2026-10-19T16:30:00Z","v":741,"vw":21.785},{"c":21.765,"h":21.795,"l":21.765,"n":62,"o":21.795,"t":"2026-10-19T16:35:00Z","v":2135,"vw":21.781507},{"c":21.73,"h":21.75,"l":21.73,"n":28,"o":21.75,"t":"2026-10-19T16:45:00Z","v":774,"vw":21.736842},{"c":21.69,"h":21.73,"l":21.68,"n":111,"o":21.73,"t":"2026-10-19T16:50:00Z","v":5643,"vw":21.704025},{"c":21.69,"h":21.7,"l":21.68,"n":102,"o":21.695,"t":"2026-10-19T16:55:00Z","v":3711,"vw":21.690813},{"c":21.67,"h":21.695,"l":21.665,"n":155,"o":21.695,"t":"2026-10-19T17:00:00Z","v":9319,"vw":21.673204},{"c":21.63,"h":21.67,"l":21.63,"n":73,"o":21.64,"t":"2026-10-19T17:05:00Z","v":2808,"vw":21.643579},{"c":21.61,"h":21.61,"l":21.61,"n":8,"o":21.61,"t":"2026-10-19T17:10:00Z","v":213,"vw":21.61},{"c":21.63,"h":21.635,"l":21.625,"n":73,"o":21.625,"t":"2026-10-19T17:15:00Z","v":5217,"vw":21.629478},{"c":21.64,"h":21.64,"l":21.63,"n":25,"o":21.64,"t":"2026-10-19T17:20:00Z","v":644,"vw":21.6375},{"c":21.64,"h":21.65,"l":21.635,"n":42,"o":21.635,"t":"2026-10-19T17:25:00Z","v":1980,"vw":21.643462},{"c":21.65,"h":21.6706,"l":21.645,"n":69,"o":21.645,"t":"2026-10-19T17:30:00Z","v":1718,"vw":21.65393},{"c":21.66,"h":21.66,"l":21.635,"n":68,"o":21.635,"t":"2026-10-19T17:35:00Z","v":2438,"vw":21.645238},{"c":21.65,"h":21.65,"l":21.635,"n":86,"o":21.64,"t":"2026-10-19T17:40:00Z","v":1545,"vw":21.640909},{"c":21.645,"h":21.65,"l":21.64,"n":23,"o":21.65,"t":"2026-10-19T17:45:00Z","v":1793,"vw":21.644687},{"c":21.62,"h":21.645,"l":21.62,"n":43,"o":21.645,"t":"2026-10-19T17:55:00Z","v":1463,"vw":21.629375},{"c":21.62,"h":21.62,"l":21.605,"n":57,"o":21.605,"t":"2026-10-19T18:00:00Z","v":1283,"vw":21.615714},{"c":21.605,"h":21.62,"l":21.605,"n":36,"o":21.62,"t":"2026-10-19T18:05:00Z","v":904,"vw":21.61125},{"c":21.6,"h":21.6,"l":21.6,"n":5,"o":21.6,"t":"2026-10-19T18:10:00Z","v":206,"vw":21.6},{"c":21.59,"h":21.59,"l":21.59,"n":24,"o":21.59,"t":"2026-10-19T18:15:00Z","v":892,"vw":21.59},{"c":21.61,"h":21.615,"l":21.59,"n":39,"o":21.59,"t":"2026-10-19T18:20:00Z","v":1314,"vw":21.60087},{"c":21.535,"h":21.57,"l":21.535,"n":70,"o":21.57,"t":"2026-10-19T18:25:00Z","v":3987,"vw":21.556742},{"c":21.55,"h":21.55,"l":21.53,"n":46,"o":21.53,"t":"2026-10-19T18:30:00Z","v":1399,"vw":21.538333},{"c":21.55,"h":21.55,"l":21.54,"n":27,"o":21.55,"t":"2026-10-19T18:35:00Z","v":614,"vw":21.545495},{"c":21.55,"h":21.55,"l":21.53,"n":82,"o":21.54,"t":"2026-10-19T18:40:00Z","v":3726,"vw":21.54},{"c":21.58,"h":21.58,"l":21.56,"n":97,"o":21.56,"t":"2026-10-19T18:45:00Z","v":5112,"vw":21.570661},{"c":21.58,"h":21.598,"l":21.58,"n":99,"o":21.58,"t":"2026-10-19T18:50:00Z","v":6234,"vw":21.59241},{"c":21.59,"h":21.59,"l":21.59,"n":6,"o":21.59,"t":"2026-10-19T18:55:00Z","v":164,"vw":21.59},{"c":21.575,"h":21.6,"l":21.575,"n":47,"o":21.59,"t":"2026-10-19T19:00:00Z","v":1853,"vw":21.584199},{"c":21.6,"h":21.6,"l":21.58,"n":19,"o":21.58,"t":"2026-10-19T19:05:00Z","v":600,"vw":21.59},{"c":21.59,"h":21.59,"l":21.585,"n":54,"o":21.585,"t":"2026-10-19T19:10:00Z","v":1218,"vw":21.58875},{"c":21.6,"h":21.6,"l":21.58,"n":52,"o":21.58,"t":"2026-10-19T19:15:00Z","v":1692,"vw":21.585714},{"c":21.58,"h":21.6,"l":21.58,"n":68,"o":21.59,"t":"2026-10-19T19:20:00Z","v":2286,"vw":21.589167},{"c":21.58,"h":21.6,"l":21.58,"n":81,"o":21.6,"t":"2026-10-19T19:25:00Z","v":8808,"vw":21.581871},{"c":21.47,"h":21.58,"l":21.47,"n":126,"o":21.58,"t":"2026-10-19T19:30:00Z","v":5463,"vw":21.531433},{"c":21.47,"h":21.48,"l":21.47,"n":44,"o":21.47,"t":"2026-10-19T19:35:00Z","v":1202,"vw":21.4775},{"c":21.45,"h":21.46,"l":21.45,"n":128,"o":21.46,"t":"2026-10-19T19:40:00Z","v":4283,"vw":21.456157},{"c":21.46,"h":21.46,"l":21.44,"n":140,"o":21.45,"t":"2026-10-19T19:45:00Z","v":4646,"vw":21.450329},{"c":21.49,"h":21.52,"l":21.47,"n":236,"o":21.48,"t":"2026-10-19T19:50:00Z","v":12134,"vw":21.496509},{"c":21.49,"h":21.51,"l":21.47,"n":891,"o":21.49,"t":"2026-10-19T19:55:00Z","v":54679,"vw":21.483953},{"c":21.49,"h":21.5,"l":21.36,"n":15,"o":21.49,"t":"2026-10-19T20:00:00Z","v":67048,"vw":21.48945},{"c":21.73,"h":21.73,"l":21.59,"n":11,"o":21.59,"t":"2026-10-20T13:30:00Z","v":781,"vw":21.632232},{"c":21.72,"h":21.88,"l":21.7,"n":43,"o":21.705,"t":"2026-10-20T13:35:00Z","v":3128,"vw":21.7559},{"c":21.98,"h":21.98,"l":21.97,"n":14,"o":21.97,"t":"2026-10-20T13:50:00Z","v":1384,"vw":21.978333},{"c":21.93,"h":22,"l":21.93,"n":76,"o":21.9575,"t":"2026-10-20T13:55:00Z","v":4640,"vw":21.981237},{"c":21.925,"h":21.925,"l":21.925,"n":13,"o":21.925,"t":"2026-10-20T14:00:00Z","v":436,"vw":21.925},{"c":21.925,"h":21.925,"l":21.925,"n":21,"o":21.925,"t":"2026-10-20T14:05:00Z","v":753,"vw":21.925},{"c":21.96,"h":21.96,"l":21.96,"n":6,"o":21.96,"t":"2026-10-20T14:10:00Z","v":142,"vw":21.96},{"c":21.925,"h":21.925,"l":21.92,"n":7,"o":21.92,"t":"2026-10-20T14:15:00Z","v":281,"vw":21.9225},{"c":22.135,"h":22.135,"l":21.97,"n":90,"o":21.97,"t":"2026-10-20T14:20:00Z","v":4332,"vw":22.028121},{"c":22.115,"h":22.13,"l":22.1,"n":63,"o":22.12,"t":"2026-10-20T14:25:00Z","v":3212,"vw":22.117055},{"c":22.02,"h":22.1,"l":22.02,"n":112,"o":22.1,"t":"2026-10-20T14:30:00Z","v":6098,"vw":22.083709},{"c":22.035,"h":22.035,"l":22.0325,"n":6,"o":22.0325,"t":"2026-10-20T14:35:00Z","v":305,"vw":22.03375},{"c":22.02,"h":22.02,"l":22.01,"n":19,"o":22.01,"t":"2026-10-20T14:40:00Z","v":515,"vw":22.015},{"c":22.095,"h":22.095,"l":22.06,"n":55,"o":22.06,"t":"2026-10-20T14:45:00Z","v":2832,"vw":22.066305},{"c":22.12,"h":22.12,"l":22.1,"n":143,"o":22.1,"t":"2026-10-20T14:50:00Z","v":7560,"vw":22.104511},{"c":22.07,"h":22.11,"l":22.07,"n":107,"o":22.11,"t":"2026-10-20T14:55:00Z","v":3568,"vw":22.082145},{"c":22.01,"h":22.06,"l":22.01,"n":76,"o":22.06,"t":"2026-10-20T15:00:00Z","v":1930,"vw":22.034},{"c":21.97,"h":21.99,"l":21.97,"n":96,"o":21.99,"t":"2026-10-20T15:05:00Z","v":2701,"vw":21.98062},{"c":21.92,"h":21.975,"l":21.92,"n":203,"o":21.975,"t":"2026-10-20T15:10:00Z","v":7099,"vw":21.939193},{"c":21.94,"h":21.96,"l":21.94,"n":41,"o":21.945,"t":"2026-10-20T15:15:00Z","v":2988,"vw":21.94711},{"c":22.04,"h":22.05,"l":21.95,"n":181,"o":21.95,"t":"2026-10-20T15:20:00Z","v":95392,"vw":21.961004},{"c":21.98,"h":22.06,"l":21.98,"n":48,"o":22.06,"t":"2026-10-20T15:25:00Z","v":1732,"vw":22.034285},{"c":21.98,"h":21.98,"l":21.98,"n":6,"o":21.98,"t":"2026-10-20T15:30:00Z","v":225,"vw":21.98},{"c":22,"h":22,"l":21.95,"n":46,"o":21.95,"t":"2026-10-20T15:35:00Z","v":2548,"vw":21.978149},{"c":22.08,"h":22.1,"l":22.03,"n":24,"o":22.03,"t":"2026-10-20T15:40:00Z","v":1034,"vw":22.08125},{"c":22.1,"h":22.1,"l":22.05,"n":72,"o":22.065,"t":"2026-10-20T15:45:00Z","v":3580,"vw":22.061},{"c":22.15,"h":22.15,"l":22.14,"n":18,"o":22.14,"t":"2026-10-20T15:50:00Z","v":652,"vw":22.143333},{"c":22.13,"h":22.14,"l":22.13,"n":38,"o":22.14,"t":"2026-10-20T15:55:00Z","v":2115,"vw":22.13375},{"c":22.095,"h":22.095,"l":22.095,"n":6,"o":22.095,"t":"2026-10-20T16:00:00Z","v":251,"vw":22.095},{"c":22.11,"h":22.11,"l":22.11,"n":23,"o":22.11,"t":"2026-10-20T16:05:00Z","v":346,"vw":22.11},{"c":22.09,"h":22.11,"l":22.09,"n":32,"o":22.11,"t":"2026-10-20T16:10:00Z","v":923,"vw":22.098333},{"c":22.06,"h":22.08,"l":22.06,"n":36,"o":22.08,"t":"2026-10-20T16:15:00Z","v":1078,"vw":22.068366},{"c":22.055,"h":22.07,"l":22.055,"n":11,"o":22.07,"t":"2026-10-20T16:20:00Z","v":825,"vw":22.067848},{"c":22.04,"h":22.05,"l":22.04,"n":36,"o":22.045,"t":"2026-10-20T16:25:00Z","v":1115,"vw":22.04375},{"c":22.123,"h":22.14,"l":22.077,"n":124,"o":22.077,"t":"2026-10-20T16:30:00Z","v":10386,"vw":22.127551},{"c":22.23,"h":22.23,"l":22.16,"n":154,"o":22.16,"t":"2026-10-20T16:35:00Z","v":50374,"vw":22.201999},{"c":22.22,"h":22.24,"l":22.205,"n":74,"o":22.22,"t":"2026-10-20T16:40:00Z","v":21722,"vw":22.228706},{"c":22.28,"h":22.2899,"l":22.22,"n":114,"o":22.22,"t":"2026-10-20T16:45:00Z","v":5235,"vw":22.250626},{"c":22.265,"h":22.33,"l":22.26,"n":188,"o":22.275,"t":"2026-10-20T16:50:00Z","v":27528,"vw":22.300696},{"c":22.275,"h":22.33,"l":22.275,"n":97,"o":22.29,"t":"2026-10-20T16:55:00Z","v":22793,"vw":22.300448},{"c":22.335,"h":22.38,"l":22.29,"n":221,"o":22.29,"t":"2026-10-20T17:00:00Z","v":9459,"vw":22.343156},{"c":22.295,"h":22.3275,"l":22.295,"n":79,"o":22.3205,"t":"2026-10-20T17:05:00Z","v":3610,"vw":22.318692},{"c":22.285,"h":22.3,"l":22.28,"n":31,"o":22.295,"t":"2026-10-20T17:10:00Z","v":1297,"vw":22.288827},{"c":22.29,"h":22.3,"l":22.29,"n":40,"o":22.29,"t":"2026-10-20T17:15:00Z","v":1546,"vw":22.292222},{"c":22.305,"h":22.31,"l":22.29,"n":43,"o":22.295,"t":"2026-10-20T17:20:00Z","v":1337,"vw":22.30019},{"c":22.27,"h":22.3,"l":22.27,"n":43,"o":22.3,"t":"2026-10-20T17:25:00Z","v":1551,"vw":22.291911},{"c":22.3,"h":22.3,"l":22.29,"n":25,"o":22.29,"t":"2026-10-20T17:30:00Z","v":857,"vw":22.296},{"c":22.3,"h":22.305,"l":22.3,"n":10,"o":22.305,"t":"2026-10-20T17:35:00Z","v":351,"vw":22.303333},{"c":22.28,"h":22.3,"l":22.28,"n":21,"o":22.3,"t":"2026-10-20T17:40:00Z","v":604,"vw":22.29},{"c":22.305,"h":22.325,"l":22.28,"n":185,"o":22.28,"t":"2026-10-20T17:45:00Z","v":7157,"vw":22.291568},{"c":22.3,"h":22.3,"l":22.3,"n":12,"o":22.3,"t":"2026-10-20T17:50:00Z","v":428,"vw":22.3},{"c":22.32,"h":22.335,"l":22.3,"n":97,"o":22.3,"t":"2026-10-20T17:55:00Z","v":10668,"vw":22.307209},{"c":22.32,"h":22.32,"l":22.32,"n":29,"o":22.32,"t":"2026-10-20T18:00:00Z","v":2589,"vw":22.32},{"c":22.2925,"h":22.3101,"l":22.29,"n":49,"o":22.3101,"t":"2026-10-20T18:05:00Z","v":2098,"vw":22.301485},{"c":22.245,"h":22.27,"l":22.245,"n":45,"o":22.27,"t":"2026-10-20T18:10:00Z","v":1389,"vw":22.258571},{"c":22.25,"h":22.25,"l":22.25,"n":7,"o":22.25,"t":"2026-10-20T18:15:00Z","v":138,"vw":22.25},{"c":22.19,"h":22.2,"l":22.19,"n":47,"o":22.2,"t":"2026-10-20T18:20:00Z","v":1314,"vw":22.198333},{"c":22.245,"h":22.25,"l":22.19,"n":97,"o":22.19,"t":"2026-10-20T18:25:00Z","v":5611,"vw":22.218043},{"c":22.255,"h":22.255,"l":22.25,"n":7,"o":22.25,"t":"2026-10-20T18:30:00Z","v":252,"vw":22.2525},{"c":22.26,"h":22.26,"l":22.245,"n":64,"o":22.25,"t":"2026-10-20T18:35:00Z","v":1873,"vw":22.253889},{"c":22.26,"h":22.26,"l":22.26,"n":31,"o":22.26,"t":"2026-10-20T18:40:00Z","v":781,"vw":22.26},{"c":22.27,"h":22.285,"l":22.25,"n":67,"o":22.25,"t":"2026-10-20T18:45:00Z","v":2452,"vw":22.269199},{"c":22.28,"h":22.29,"l":22.28,"n":68,"o":22.29,"t":"2026-10-20T18:50:00Z","v":2679,"vw":22.289091},{"c":22.28,"h":22.29,"l":22.275,"n":67,"o":22.28,"t":"2026-10-20T18:55:00Z","v":3458,"vw":22.280888},{"c":22.31,"h":22.315,"l":22.29,"n":95,"o":22.29,"t":"2026-10-20T19:00:00Z","v":4223,"vw":22.30619},{"c":22.29,"h":22.31,"l":22.28,"n":182,"o":22.31,"t":"2026-10-20T19:05:00Z","v":9472,"vw":22.296963},{"c":22.31,"h":22.33,"l":22.29,"n":86,"o":22.29,"t":"2026-10-20T19:10:00Z","v":5915,"vw":22.308506},{"c":22.335,"h":22.37,"l":22.32,"n":165,"o":22.32,"t":"2026-10-20T19:15:00Z","v":6788,"vw":22.336772},{"c":22.335,"h":22.34,"l":22.33,"n":55,"o":22.34,"t":"2026-10-20T19:20:00Z","v":1485,"vw":22.337031},{"c":22.34,"h":22.34,"l":22.32,"n":152,"o":22.34,"t":"2026-10-20T19:25:00Z","v":5737,"vw":22.338315},{"c":22.35,"h":22.35,"l":22.34,"n":160,"o":22.34,"t":"2026-10-20T19:30:00Z","v":8330,"vw":22.344579},{"c":22.295,"h":22.345,"l":22.295,"n":128,"o":22.345,"t":"2026-10-20T19:35:00Z","v":5003,"vw":22.309368},{"c":22.37,"h":22.37,"l":22.31,"n":142,"o":22.31,"t":"2026-10-20T19:40:00Z","v":7376,"vw":22.346382},{"c":22.34,"h":22.37,"l":22.34,"n":156,"o":22.37,"t":"2026-10-20T19:45:00Z","v":5638,"vw":22.351889},{"c":22.3,"h":22.33,"l":22.28,"n":379,"o":22.33,"t":"2026-10-20T19:50:00Z","v":15255,"vw":22.291135},{"c":22.32,"h":22.375,"l":22.305,"n":963,"o":22.31,"t":"2026-10-20T19:55:00Z","v":54164,"vw":22.34836},{"c":22.37,"h":22.37,"l":22.32,"n":7,"o":22.32,"t":"2026-10-20T20:00:00Z","v":87327,"vw":22.320117},{"c":22.42,"h":22.42,"l":22.42,"n":3,"o":22.42,"t":"2026-10-20T20:05:00Z","v":204,"vw":22.42},{"c":22.36,"h":22.36,"l":22.36,"n":11,"o":22.36,"t":"2026-10-21T13:30:00Z","v":1056,"vw":22.36},{"c":22.365,"h":22.43,"l":22.365,"n":10,"o":22.43,"t":"2026-10-21T13:35:00Z","v":392,"vw":22.386667},{"c":22.32,"h":22.32,"l":22.29,"n":7,"o":22.29,"t":"2026-10-21T13:40:00Z","v":825,"vw":22.29375},{"c":22.29,"h":22.29,"l":22.29,"n":1,"o":22.29,"t":"2026-10-21T13:45:00Z","v":100,"vw":22.29},{"c":22.38,"h":22.415,"l":22.325,"n":40,"o":22.365,"t":"2026-10-21T13:50:00Z","v":2592,"vw":22.374831},{"c":22.4,"h":22.43,"l":22.39,"n":20,"o":22.43,"t":"2026-10-21T13:55:00Z","v":657,"vw":22.406667},{"c":22.37,"h":22.37,"l":22.37,"n":5,"o":22.37,"t":"2026-10-21T14:00:00Z","v":122,"vw":22.37},{"c":22.305,"h":22.335,"l":22.3,"n":94,"o":22.31,"t":"2026-10-21T14:05:00Z","v":2504,"vw":22.315464},{"c":22.28,"h":22.3,"l":22.27,"n":23,"o":22.3,"t":"2026-10-21T14:10:00Z","v":1082,"vw":22.289397},{"c":22.29,"h":22.33,"l":22.29,"n":75,"o":22.29,"t":"2026-10-21T14:15:00Z","v":3050,"vw":22.315312},{"c":22.26,"h":22.26,"l":22.26,"n":7,"o":22.26,"t":"2026-10-21T14:20:00Z","v":271,"vw":22.26},{"c":22.32,"h":22.33,"l":22.32,"n":39,"o":22.33,"t":"2026-10-21T14:25:00Z","v":1259,"vw":22.32875},{"c":22.31,"h":22.35,"l":22.305,"n":72,"o":22.34,"t":"2026-10-21T14:30:00Z","v":3050,"vw":22.335733},{"c":22.36,"h":22.36,"l":22.32,"n":36,"o":22.32,"t":"2026-10-21T14:35:00Z","v":1125,"vw":22.348939},{"c":22.36,"h":22.36,"l":22.36,"n":14,"o":22.36,"t":"2026-10-21T14:40:00Z","v":272,"vw":22.36},{"c":22.27,"h":22.33,"l":22.27,"n":89,"o":22.33,"t":"2026-10-21T14:55:00Z","v":1550,"vw":22.315},{"c":22.31,"h":22.31,"l":22.28,"n":106,"o":22.28,"t":"2026-10-21T15:00:00Z","v":3174,"vw":22.292308},{"c":22.2824,"h":22.31,"l":22.2824,"n":24,"o":22.31,"t":"2026-10-21T15:05:00Z","v":2166,"vw":22.285419},{"c":22.28,"h":22.31,"l":22.28,"n":56,"o":22.31,"t":"2026-10-21T15:10:00Z","v":1561,"vw":22.305},{"c":22.275,"h":22.28,"l":22.27,"n":38,"o":22.27,"t":"2026-10-21T15:15:00Z","v":1568,"vw":22.275327},{"c":22.27,"h":22.27,"l":22.27,"n":19,"o":22.27,"t":"2026-10-21T15:20:00Z","v":445,"vw":22.27},{"c":22.32,"h":22.32,"l":22.28,"n":68,"o":22.28,"t":"2026-10-21T15:25:00Z","v":2390,"vw":22.297},{"c":22.32,"h":22.33,"l":22.31,"n":70,"o":22.32,"t":"2026-10-21T15:30:00Z","v":3223,"vw":22.317491},{"c":22.3,"h":22.3,"l":22.3,"n":10,"o":22.3,"t":"2026-10-21T15:35:00Z","v":396,"vw":22.3},{"c":22.29,"h":22.2902,"l":22.29,"n":38,"o":22.2902,"t":"2026-10-21T15:45:00Z","v":1500,"vw":22.290174},{"c":22.28,"h":22.28,"l":22.28,"n":8,"o":22.28,"t":"2026-10-21T15:50:00Z","v":286,"vw":22.28},{"c":22.27,"h":22.27,"l":22.27,"n":16,"o":22.27,"t":"2026-10-21T15:55:00Z","v":485,"vw":22.27},{"c":22.26,"h":22.27,"l":22.24,"n":76,"o":22.27,"t":"2026-10-21T16:00:00Z","v":12711,"vw":22.252646},{"c":22.25,"h":22.25,"l":22.25,"n":22,"o":22.25,"t":"2026-10-21T16:05:00Z","v":11814,"vw":22.25},{"c":22.255,"h":22.255,"l":22.255,"n":6,"o":22.255,"t":"2026-10-21T16:10:00Z","v":212,"vw":22.255},{"c":22.25,"h":22.26,"l":22.25,"n":77,"o":22.26,"t":"2026-10-21T16:15:00Z","v":3994,"vw":22.259244},{"c":22.265,"h":22.265,"l":22.26,"n":23,"o":22.26,"t":"2026-10-21T16:20:00Z","v":1017,"vw":22.2625},{"c":22.28,"h":22.28,"l":22.27,"n":48,"o":22.27,"t":"2026-10-21T16:25:00Z","v":2342,"vw":22.272692},{"c":22.285,"h":22.285,"l":22.285,"n":9,"o":22.285,"t":"2026-10-21T16:30:00Z","v":414,"vw":22.285},{"c":22.32,"h":22.32,"l":22.28,"n":75,"o":22.28,"t":"2026-10-21T16:35:00Z","v":3486,"vw":22.294829},{"c":22.31,"h":22.31,"l":22.31,"n":13,"o":22.31,"t":"2026-10-21T16:40:00Z","v":773,"vw":22.31},{"c":22.355,"h":22.355,"l":22.29,"n":89,"o":22.29,"t":"2026-10-21T16:55:00Z","v":3815,"vw":22.320511},{"c":22.36,"h":22.37,"l":22.36,"n":36,"o":22.36,"t":"2026-10-21T17:00:00Z","v":1442,"vw":22.366149},{"c":22.36,"h":22.36,"l":22.36,"n":7,"o":22.36,"t":"2026-10-21T17:05:00Z","v":205,"vw":22.36},{"c":22.34,"h":22.36,"l":22.34,"n":24,"o":22.36,"t":"2026-10-21T17:10:00Z","v":1130,"vw":22.342857},{"c":22.32,"h":22.33,"l":22.32,"n":16,"o":22.33,"t":"2026-10-21T17:15:00Z","v":1164,"vw":22.327},{"c":22.31,"h":22.31,"l":22.31,"n":10,"o":22.31,"t":"2026-10-21T17:25:00Z","v":322,"vw":22.31},{"c":22.325,"h":22.33,"l":22.3,"n":60,"o":22.3,"t":"2026-10-21T17:30:00Z","v":2644,"vw":22.315458},{"c":22.31,"h":22.325,"l":22.31,"n":53,"o":22.325,"t":"2026-10-21T17:40:00Z","v":1936,"vw":22.317741},{"c":22.31,"h":22.32,"l":22.31,"n":36,"o":22.32,"t":"2026-10-21T17:45:00Z","v":1713,"vw":22.316764},{"c":22.29,"h":22.3,"l":22.285,"n":40,"o":22.3,"t":"2026-10-21T17:55:00Z","v":1074,"vw":22.291123},{"c":22.315,"h":22.315,"l":22.3,"n":53,"o":22.3,"t":"2026-10-21T18:00:00Z","v":2354,"vw":22.303469},{"c":22.3,"h":22.31,"l":22.3,"n":29,"o":22.31,"t":"2026-10-21T18:05:00Z","v":970,"vw":22.305},{"c":22.29,"h":22.29,"l":22.285,"n":64,"o":22.285,"t":"2026-10-21T18:10:00Z","v":1867,"vw":22.287},{"c":22.31,"h":22.32,"l":22.3,"n":68,"o":22.3,"t":"2026-10-21T18:15:00Z","v":3009,"vw":22.311545},{"c":22.31,"h":22.315,"l":22.31,"n":20,"o":22.315,"t":"2026-10-21T18:20:00Z","v":517,"vw":22.311754},{"c":22.315,"h":22.315,"l":22.31,"n":34,"o":22.31,"t":"2026-10-21T18:25:00Z","v":1192,"vw":22.311667},{"c":22.315,"h":22.315,"l":22.315,"n":18,"o":22.315,"t":"2026-10-21T18:30:00Z","v":545,"vw":22.315},{"c":22.315,"h":22.315,"l":22.315,"n":20,"o":22.315,"t":"2026-10-21T18:35:00Z","v":787,"vw":22.315},{"c":22.32,"h":22.325,"l":22.315,"n":74,"o":22.32,"t":"2026-10-21T18:40:00Z","v":3763,"vw":22.320504},{"c":22.25,"h":22.32,"l":22.25,"n":104,"o":22.32,"t":"2026-10-21T18:45:00Z","v":3208,"vw":22.276566},{"c":22.24,"h":22.265,"l":22.24,"n":68,"o":22.26,"t":"2026-10-21T18:50:00Z","v":2235,"vw":22.256258},{"c":22.25,"h":22.25,"l":22.23,"n":158,"o":22.24,"t":"2026-10-21T18:55:00Z","v":7334,"vw":22.241515},{"c":22.23,"h":22.27,"l":22.22,"n":268,"o":22.25,"t":"2026-10-21T19:00:00Z","v":32675,"vw":22.247111},{"c":22.265,"h":22.28,"l":22.23,"n":125,"o":22.23,"t":"2026-10-21T19:05:00Z","v":6341,"vw":22.254267},{"c":22.28,"h":22.29,"l":22.26,"n":70,"o":22.265,"t":"2026-10-21T19:10:00Z","v":2157,"vw":22.276551},{"c":22.31,"h":22.31,"l":22.29,"n":91,"o":22.29,"t":"2026-10-21T19:15:00Z","v":3123,"vw":22.301392},{"c":22.315,"h":22.325,"l":22.315,"n":57,"o":22.32,"t":"2026-10-21T19:20:00Z","v":2010,"vw":22.319406},{"c":22.39,"h":22.39,"l":22.32,"n":139,"o":22.32,"t":"2026-10-21T19:25:00Z","v":5944,"vw":22.355676},{"c":22.35,"h":22.395,"l":22.35,"n":159,"o":22.395,"t":"2026-10-21T19:30:00Z","v":5443,"vw":22.373398},{"c":22.335,"h":22.35,"l":22.33,"n":103,"o":22.35,"t":"2026-10-21T19:35:00Z","v":3380,"vw":22.341046},{"c":22.33,"h":22.35,"l":22.33,"n":95,"o":22.335,"t":"2026-10-21T19:40:00Z","v":3740,"vw":22.338609},{"c":22.35,"h":22.36,"l":22.34,"n":160,"o":22.34,"t":"2026-10-21T19:45:00Z","v":6145,"vw":22.349185},{"c":22.37,"h":22.38,"l":22.3,"n":312,"o":22.34,"t":"2026-10-21T19:50:00Z","v":14425,"vw":22.336875},{"c":22.41,"h":22.42,"l":22.375,"n":714,"o":22.38,"t":"2026-10-21T19:55:00Z","v":31625,"vw":22.400061},{"c":22.39,"h":22.39,"l":22.39,"n":9,"o":22.39,"t":"2026-10-21T20:00:00Z","v":56914,"vw":22.39},{"c":22.39,"h":22.39,"l":22.39,"n":4,"o":22.39,"t":"2026-10-22T13:30:00Z","v":188,"vw":22.39},{"c":22.59,"h":22.59,"l":22.35,"n":26,"o":22.35,"t":"2026-10-22T13:45:00Z","v":1513,"vw":22.544198},{"c":22.485,"h":22.63,"l":22.485,"n":26,"o":22.63,"t":"2026-10-22T13:50:00Z","v":1183,"vw":22.563572},{"c":22.8,"h":22.8,"l":22.6,"n":102,"o":22.6,"t":"2026-10-22T13:55:00Z","v":3714,"vw":22.687431},{"c":22.56,"h":22.56,"l":22.56,"n":4,"o":22.56,"t":"2026-10-22T14:00:00Z","v":201,"vw":22.56},{"c":22.66,"h":22.66,"l":22.66,"n":9,"o":22.66,"t":"2026-10-22T14:05:00Z","v":166,"vw":22.66},{"c":22.675,"h":22.675,"l":22.66,"n":10,"o":22.66,"t":"2026-10-22T14:10:00Z","v":459,"vw":22.664098},{"c":22.78,"h":22.78,"l":22.77,"n":7,"o":22.77,"t":"2026-10-22T14:15:00Z","v":403,"vw":22.776377},{"c":22.8,"h":22.8,"l":22.685,"n":41,"o":22.69,"t":"2026-10-22T14:20:00Z","v":2800,"vw":22.777731},{"c":22.73,"h":22.8,"l":22.73,"n":86,"o":22.8,"t":"2026-10-22T14:25:00Z","v":4048,"vw":22.751295},{"c":22.69,"h":22.73,"l":22.68,"n":97,"o":22.73,"t":"2026-10-22T14:35:00Z","v":2237,"vw":22.698746},{"c":22.78,"h":22.78,"l":22.715,"n":54,"o":22.715,"t":"2026-10-22T14:40:00Z","v":1756,"vw":22.755},{"c":22.77,"h":22.77,"l":22.77,"n":16,"o":22.77,"t":"2026-10-22T14:45:00Z","v":501,"vw":22.77},{"c":22.74,"h":22.74,"l":22.74,"n":69,"o":22.74,"t":"2026-10-22T14:50:00Z","v":1648,"vw":22.74},{"c":22.77,"h":22.77,"l":22.76,"n":35,"o":22.76,"t":"2026-10-22T14:55:00Z","v":1531,"vw":22.7615},{"c":22.77,"h":22.78,"l":22.77,"n":16,"o":22.78,"t":"2026-10-22T15:00:00Z","v":491,"vw":22.773333},{"c":22.75,"h":22.78,"l":22.75,"n":36,"o":22.78,"t":"2026-10-22T15:05:00Z","v":1892,"vw":22.775671},{"c":22.775,"h":22.775,"l":22.77,"n":21,"o":22.77,"t":"2026-10-22T15:10:00Z","v":1640,"vw":22.770389},{"c":22.82,"h":22.82,"l":22.79,"n":59,"o":22.79,"t":"2026-10-22T15:15:00Z","v":2329,"vw":22.800622},{"c":22.79,"h":22.815,"l":22.79,"n":32,"o":22.815,"t":"2026-10-22T15:25:00Z","v":1203,"vw":22.806843},{"c":22.78,"h":22.79,"l":22.78,"n":26,"o":22.79,"t":"2026-10-22T15:30:00Z","v":736,"vw":22.784},{"c":22.78,"h":22.78,"l":22.78,"n":10,"o":22.78,"t":"2026-10-22T15:35:00Z","v":395,"vw":22.78},{"c":22.84,"h":22.84,"l":22.79,"n":46,"o":22.79,"t":"2026-10-22T15:40:00Z","v":1175,"vw":22.828715},{"c":22.81,"h":22.82,"l":22.81,"n":14,"o":22.82,"t":"2026-10-22T15:45:00Z","v":665,"vw":22.816},{"c":22.84,"h":22.84,"l":22.83,"n":36,"o":22.83,"t":"2026-10-22T15:50:00Z","v":649,"vw":22.83495},{"c":22.845,"h":22.845,"l":22.845,"n":22,"o":22.845,"t":"2026-10-22T15:55:00Z","v":323,"vw":22.845},{"c":22.85,"h":22.85,"l":22.84,"n":52,"o":22.85,"t":"2026-10-22T16:00:00Z","v":2850,"vw":22.845899},{"c":22.855,"h":22.87,"l":22.855,"n":33,"o":22.86,"t":"2026-10-22T16:05:00Z","v":1191,"vw":22.865833},{"c":22.875,"h":22.875,"l":22.875,"n":8,"o":22.875,"t":"2026-10-22T16:10:00Z","v":346,"vw":22.875},{"c":22.895,"h":22.895,"l":22.89,"n":17,"o":22.89,"t":"2026-10-22T16:15:00Z","v":897,"vw":22.892378},{"c":22.9,"h":22.9,"l":22.9,"n":9,"o":22.9,"t":"2026-10-22T16:20:00Z","v":305,"vw":22.9},{"c":22.9,"h":22.92,"l":22.9,"n":58,"o":22.92,"t":"2026-10-22T16:25:00Z","v":2020,"vw":22.913861},{"c":22.9,"h":22.93,"l":22.9,"n":50,"o":22.92,"t":"2026-10-22T16:40:00Z","v":1903,"vw":22.907},{"c":22.93,"h":22.93,"l":22.9,"n":28,"o":22.9,"t":"2026-10-22T16:45:00Z","v":889,"vw":22.915},{"c":22.95,"h":22.95,"l":22.93,"n":57,"o":22.94,"t":"2026-10-22T16:50:00Z","v":2190,"vw":22.944444},{"c":22.97,"h":22.97,"l":22.96,"n":37,"o":22.96,"t":"2026-10-22T16:55:00Z","v":1358,"vw":22.964456},{"c":22.97,"h":22.97,"l":22.95,"n":45,"o":22.97,"t":"2026-10-22T17:00:00Z","v":1720,"vw":22.960667},{"c":22.95,"h":22.97,"l":22.95,"n":18,"o":22.97,"t":"2026-10-22T17:05:00Z","v":603,"vw":22.966},{"c":22.95,"h":22.95,"l":22.95,"n":11,"o":22.95,"t":"2026-10-22T17:15:00Z","v":291,"vw":22.95},{"c":23.01,"h":23.01,"l":22.96,"n":93,"o":22.96,"t":"2026-10-22T17:20:00Z","v":2875,"vw":22.984601},{"c":23.08,"h":23.08,"l":23.01,"n":208,"o":23.01,"t":"2026-10-22T17:25:00Z","v":19775,"vw":23.046799},{"c":23.06,"h":23.085,"l":23.06,"n":63,"o":23.07,"t":"2026-10-22T17:30:00Z","v":3097,"vw":23.074382},{"c":23.06,"h":23.08,"l":23.045,"n":82,"o":23.05,"t":"2026-10-22T17:35:00Z","v":3357,"vw":23.05825},{"c":23.09,"h":23.09,"l":23.075,"n":24,"o":23.075,"t":"2026-10-22T17:40:00Z","v":1146,"vw":23.088125},{"c":23.08,"h":23.095,"l":23.08,"n":45,"o":23.095,"t":"2026-10-22T17:45:00Z","v":1416,"vw":23.085232},{"c":23.05,"h":23.06,"l":23.02,"n":66,"o":23.06,"t":"2026-10-22T17:50:00Z","v":1399,"vw":23.042229},{"c":23.04,"h":23.07,"l":23.04,"n":70,"o":23.07,"t":"2026-10-22T17:55:00Z","v":2151,"vw":23.050965},{"c":23.04,"h":23.05,"l":23.04,"n":39,"o":23.045,"t":"2026-10-22T18:00:00Z","v":1360,"vw":23.0475},{"c":23.06,"h":23.065,"l":23.05,"n":38,"o":23.05,"t":"2026-10-22T18:05:00Z","v":1088,"vw":23.054167},{"c":23.07,"h":23.07,"l":23.05,"n":70,"o":23.05,"t":"2026-10-22T18:10:00Z","v":2020,"vw":23.064286},{"c":23.07,"h":23.07,"l":23.05,"n":59,"o":23.05,"t":"2026-10-22T18:15:00Z","v":1933,"vw":23.055},{"c":23.075,"h":23.09,"l":23.075,"n":66,"o":23.09,"t":"2026-10-22T18:20:00Z","v":1616,"vw":23.078553},{"c":23.1,"h":23.1,"l":23.055,"n":106,"o":23.07,"t":"2026-10-22T18:25:00Z","v":5168,"vw":23.078429},{"c":23.05,"h":23.115,"l":23.05,"n":155,"o":23.1,"t":"2026-10-22T18:30:00Z","v":17294,"vw":23.106905},{"c":23.05,"h":23.06,"l":23.04,"n":49,"o":23.05,"t":"2026-10-22T18:35:00Z","v":1878,"vw":23.05037},{"c":23.06,"h":23.08,"l":23.06,"n":132,"o":23.06,"t":"2026-10-22T18:40:00Z","v":11998,"vw":23.078587},{"c":23.04,"h":23.06,"l":23.04,"n":102,"o":23.06,"t":"2026-10-22T18:45:00Z","v":7630,"vw":23.041765},{"c":23.0301,"h":23.04,"l":23.02,"n":87,"o":23.03,"t":"2026-10-22T18:50:00Z","v":3635,"vw":23.033346},{"c":23.03,"h":23.03,"l":23.01,"n":89,"o":23.03,"t":"2026-10-22T18:55:00Z","v":4193,"vw":23.027091},{"c":23.015,"h":23.03,"l":23,"n":100,"o":23.02,"t":"2026-10-22T19:00:00Z","v":2327,"vw":23.0163},{"c":23.07,"h":23.075,"l":23.015,"n":149,"o":23.02,"t":"2026-10-22T19:05:00Z","v":4249,"vw":23.043533},{"c":23.03,"h":23.06,"l":23.03,"n":62,"o":23.06,"t":"2026-10-22T19:10:00Z","v":2145,"vw":23.042148},{"c":23.06,"h":23.06,"l":23.04,"n":71,"o":23.04,"t":"2026-10-22T19:15:00Z","v":1687,"vw":23.053},{"c":22.99,"h":23.05,"l":22.99,"n":92,"o":23.05,"t":"2026-10-22T19:20:00Z","v":6237,"vw":23.020795},{"c":23,"h":23.01,"l":23,"n":40,"o":23.01,"t":"2026-10-22T19:25:00Z","v":918,"vw":23.00297},{"c":22.955,"h":23,"l":22.955,"n":147,"o":23,"t":"2026-10-22T19:30:00Z","v":4961,"vw":22.974874},{"c":22.99,"h":23,"l":22.94,"n":138,"o":22.94,"t":"2026-10-22T19:35:00Z","v":5190,"vw":22.979019},{"c":23.01,"h":23.015,"l":22.99,"n":94,"o":22.99,"t":"2026-10-22T19:40:00Z","v":2780,"vw":23.007866},{"c":23.05,"h":23.05,"l":23.01,"n":200,"o":23.01,"t":"2026-10-22T19:45:00Z","v":6194,"vw":23.026466},{"c":23.06,"h":23.06,"l":22.995,"n":299,"o":23.04,"t":"2026-10-22T19:50:00Z","v":18802,"vw":23.013053},{"c":23.065,"h":23.085,"l":23.04,"n":917,"o":23.07,"t":"2026-10-22T19:55:00Z","v":36740,"vw":23.067488},{"c":23.05,"h":23.05,"l":23.05,"n":18,"o":23.05,"t":"2026-10-22T20:00:00Z","v":61055,"vw":23.05}],"history":[{"c":18.31,"h":18.64,"l":18.155,"n":2672,"o":18.64,"t":"2024-10-21T04:00:00Z","v":136017,"vw":18.280323},{"c":18.41,"h":18.41,"l":17.56,"n":1706,"o":18.32,"t":"2024-10-22T04:00:00Z","v":72542,"vw":18.363681},{"c":18.4,"h":18.52,"l":18.23,"n":2302,"o":18.28,"t":"2024-10-23T04:00:00Z","v":78588,"vw":18.401773},{"c":18.33,"h":18.54,"l":18.225,"n":2445,"o":18.54,"t":"2024-10-24T04:00:00Z","v":93734,"vw":18.333626},{"c":17.95,"h":18.43,"l":17.915,"n":2724,"o":18.43,"t":"2024-10-25T04:00:00Z","v":148442,"vw":18.029527},{"c":18.42,"h":18.48,"l":18.12,"n":2373,"o":18.15,"t":"2024-10-28T04:00:00Z","v":137541,"vw":18.364581},{"c":18.46,"h":18.6,"l":18.28,"n":2229,"o":18.28,"t":"2024-10-29T04:00:00Z","v":120727,"vw":18.467256},{"c":18.74,"h":18.95,"l":18.43,"n":3123,"o":18.43,"t":"2024-10-30T04:00:00Z","v":141358,"vw":18.790044},{"c":18.89,"h":19.45,"l":18.74,"n":4429,"o":18.87,"t":"2024-10-31T04:00:00Z","v":248248,"vw":19.067898},{"c":18.68,"h":19.07,"l":18.515,"n":3047,"o":19.06,"t":"2024-11-01T04:00:00Z","v":150970,"vw":18.657212},{"c":18.85,"h":18.95,"l":18.41,"n":3260,"o":18.69,"t":"2024-11-04T05:00:00Z","v":106695,"vw":18.768326},{"c":19.22,"h":19.22,"l":18.8,"n":3963,"o":18.92,"t":"2024-11-05T05:00:00Z","v":144811,"vw":19.104149},{"c":20.94,"h":20.98,"l":19.94,"n":13082,"o":20.08,"t":"2024-11-06T05:00:00Z","v":743320,"vw":20.628676},{"c":19.99,"h":20.9,"l":19.97,"n":4328,"o":20.9,"t":"2024-11-07T05:00:00Z","v":200119,"vw":20.211753},{"c":20.1,"h":20.38,"l":19.99,"n":3175,"o":20.13,"t":"2024-11-08T05:00:00Z","v":127838,"vw":20.135955},{"c":20.71,"h":20.76,"l":20.2,"n":5280,"o":20.27,"t":"2024-11-11T05:00:00Z","v":158027,"vw":20.642846},{"c":20.69,"h":20.85,"l":20.53,"n":2998,"o":20.74,"t":"2024-11-12T05:00:00Z","v":135640,"vw":20.70651},{"c":20.52,"h":20.97,"l":20.49,"n":2976,"o":20.96,"t":"2024-11-13T05:00:00Z","v":113095,"vw":20.642873},{"c":20.28,"h":20.71,"l":20.19,"n":2981,"o":20.61,"t":"2024-11-14T05:00:00Z","v":89671,"vw":20.326991},{"c":19.98,"h":20.47,"l":19.85,"n":3613,"o":20.43,"t":"2024-11-15T05:00:00Z","v":125153,"vw":20.045244},{"c":19.81,"h":20.3215,"l":19.805,"n":2485,"o":19.98,"t":"2024-11-18T05:00:00Z","v":94380,"vw":19.906226},{"c":19.99,"h":20.02,"l":19.51,"n":3967,"o":19.57,"t":"2024-11-19T05:00:00Z","v":83182,"vw":19.891741},{"c":19.93,"h":20.11,"l":19.59,"n":3040,"o":20.11,"t":"2024-11-20T05:00:00Z","v":95262,"vw":19.901095},{"c":20.18,"h":20.4,"l":20,"n":3031,"o":20.13,"t":"2024-11-21T05:00:00Z","v":107886,"vw":20.212351},{"c":20.61,"h":20.61,"l":20.3,"n":4640,"o":20.3,"t":"2024-11-22T05:00:00Z","v":180274,"vw":20.54564},{"c":20.45,"h":21.05,"l":20.44,"n":6045,"o":20.81,"t":"2024-11-25T05:00:00Z","v":306762,"vw":20.643304},{"c":20.29,"h":20.63,"l":20.24,"n":3210,"o":20.36,"t":"2024-11-26T05:00:00Z","v":121312,"vw":20.355713},{"c":20.18,"h":20.49,"l":20.17,"n":2797,"o":20.48,"t":"2024-11-27T05:00:00Z","v":104281,"vw":20.250711},{"c":20.14,"h":20.57,"l":19.98,"n":2049,"o":20.28,"t":"2024-11-29T05:00:00Z","v":112563,"vw":20.145305},{"c":20.06,"h":20.3,"l":19.95,"n":4449,"o":20.17,"t":"2024-12-02T05:00:00Z","v":157555,"vw":20.111495},{"c":19.75,"h":20.11,"l":19.73,"n":3549,"o":20.07,"t":"2024-12-03T05:00:00Z","v":81537,"vw":19.854798},{"c":19.98,"h":20,"l":19.69,"n":2721,"o":19.81,"t":"2024-12-04T05:00:00Z","v":88217,"vw":19.905503},{"c":19.88,"h":20.275,"l":19.83,"n":3320,"o":20.05,"t":"2024-12-05T05:00:00Z","v":91907,"vw":19.989438},{"c":19.67,"h":20.01,"l":19.63,"n":2855,"o":19.97,"t":"2024-12-06T05:00:00Z","v":77896,"vw":19.702295},{"c":19.86,"h":19.9,"l":19.425,"n":3997,"o":19.82,"t":"2024-12-09T05:00:00Z","v":174484,"vw":19.772053},{"c":20.09,"h":20.31,"l":19.73,"n":4309,"o":19.81,"t":"2024-12-10T05:00:00Z","v":199002,"vw":20.139861},{"c":20.53,"h":20.72,"l":20.09,"n":4993,"o":20.24,"t":"2024-12-11T05:00:00Z","v":159304,"vw":20.502663},{"c":20.16,"h":20.66,"l":20.11,"n":3888,"o":20.49,"t":"2024-12-12T05:00:00Z","v":110559,"vw":20.225193},{"c":20.36,"h":20.44,"l":19.66,"n":4438,"o":20.13,"t":"2024-12-13T05:00:00Z","v":152296,"vw":20.302298},{"c":20.64,"h":20.715,"l":20.095,"n":4875,"o":20.33,"t":"2024-12-16T05:00:00Z","v":201947,"vw":20.575037},{"c":20.09,"h":20.68,"l":20.035,"n":5564,"o":20.53,"t":"2024-12-17T05:00:00Z","v":172900,"vw":20.149979},{"c":19.06,"h":20.37,"l":18.92,"n":7243,"o":20.33,"t":"2024-12-18T05:00:00Z","v":315359,"vw":19.429662},{"c":18.71,"h":19.72,"l":18.69,"n":5651,"o":19.37,"t":"2024-12-19T05:00:00Z","v":192339,"vw":18.838289},{"c":18.73,"h":19.055,"l":18.5,"n":5368,"o":18.5,"t":"2024-12-20T05:00:00Z","v":723363,"vw":18.723888},{"c":18.56,"h":18.8,"l":18.505,"n":5329,"o":18.65,"t":"2024-12-23T05:00:00Z","v":127899,"vw":18.610191},{"c":18.77,"h":18.77,"l":18.51,"n":2015,"o":18.7,"t":"2024-12-24T05:00:00Z","v":53279,"vw":18.679818},{"c":18.65,"h":18.69,"l":18.51,"n":2695,"o":18.66,"t":"2024-12-26T05:00:00Z","v":106361,"vw":18.623746},{"c":18.35,"h":18.67,"l":18.21,"n":2835,"o":18.49,"t":"2024-12-27T05:00:00Z","v":101151,"vw":18.362461},{"c":18.23,"h":18.34,"l":18,"n":3916,"o":18.3,"t":"2024-12-30T05:00:00Z","v":162285,"vw":18.181835},{"c":18.06,"h":18.4,"l":18.05,"n":5772,"o":18.4,"t":"2024-12-31T05:00:00Z","v":316782,"vw":18.120081},{"c":17.75,"h":18.3,"l":17.71,"n":5425,"o":18.24,"t":"2025-01-02T05:00:00Z","v":279554,"vw":17.904913},{"c":17.85,"h":17.89,"l":17.57,"n":4384,"o":17.76,"t":"2025-01-03T05:00:00Z","v":175724,"vw":17.779524},{"c":17.56,"h":17.9,"l":17.52,"n":4519,"o":17.8,"t":"2025-01-06T05:00:00Z","v":219154,"vw":17.660384},{"c":17.53,"h":17.66,"l":17.25,"n":5598,"o":17.52,"t":"2025-01-07T05:00:00Z","v":263272,"vw":17.416058},{"c":17.32,"h":17.525,"l":17.21,"n":3210,"o":17.47,"t":"2025-01-08T05:00:00Z","v":137423,"vw":17.336103},{"c":16.69,"h":17.25,"l":16.56,"n":4899,"o":16.99,"t":"2025-01-10T05:00:00Z","v":271669,"vw":16.753576},{"c":16.96,"h":16.96,"l":16.48,"n":4887,"o":16.48,"t":"2025-01-13T05:00:00Z","v":244339,"vw":16.786659},{"c":17.44,"h":17.465,"l":16.87,"n":4835,"o":17,"t":"2025-01-14T05:00:00Z","v":288870,"vw":17.155139},{"c":17.83,"h":17.94,"l":17.61,"n":5383,"o":17.8,"t":"2025-01-15T05:00:00Z","v":239168,"vw":17.775585},{"c":17.6,"h":17.9,"l":17.4323,"n":4787,"o":17.8,"t":"2025-01-16T05:00:00Z","v":198023,"vw":17.612712},{"c":17.62,"h":17.82,"l":17.4801,"n":3783,"o":17.72,"t":"2025-01-17T05:00:00Z","v":191952,"vw":17.614645},{"c":17.74,"h":18.02,"l":17.7,"n":3311,"o":17.75,"t":"2025-01-21T05:00:00Z","v":227287,"vw":17.809306},{"c":17.67,"h":17.795,"l":17.49,"n":4739,"o":17.65,"t":"2025-01-22T05:00:00Z","v":148148,"vw":17.653985},{"c":18.4,"h":18.98,"l":17.86,"n":9462,"o":17.86,"t":"2025-01-23T05:00:00Z","v":715125,"vw":18.636592},{"c":19.01,"h":19.17,"l":18.4,"n":8299,"o":18.54,"t":"2025-01-24T05:00:00Z","v":547798,"vw":18.882054},{"c":19.38,"h":19.4,"l":18.87,"n":5738,"o":19.17,"t":"2025-01-27T05:00:00Z","v":414469,"vw":19.205899},{"c":19.05,"h":19.4,"l":19,"n":5548,"o":19.4,"t":"2025-01-28T05:00:00Z","v":236577,"vw":19.100142},{"c":19.08,"h":19.2856,"l":18.89,"n":6056,"o":18.89,"t":"2025-01-29T05:00:00Z","v":267907,"vw":19.130316},{"c":19.21,"h":19.37,"l":19.085,"n":5826,"o":19.25,"t":"2025-01-30T05:00:00Z","v":233465,"vw":19.229958},{"c":19.16,"h":19.4,"l":19.14,"n":6161,"o":19.22,"t":"2025-01-31T05:00:00Z","v":279088,"vw":19.238446},{"c":18.83,"h":19.195,"l":18.66,"n":5268,"o":18.66,"t":"2025-02-03T05:00:00Z","v":343771,"vw":18.909634},{"c":19.3,"h":19.32,"l":18.7,"n":4353,"o":18.7,"t":"2025-02-04T05:00:00Z","v":189024,"vw":19.231158},{"c":19.33,"h":19.44,"l":19.18,"n":3867,"o":19.32,"t":"2025-02-05T05:00:00Z","v":263608,"vw":19.303621},{"c":19.49,"h":19.5,"l":19.2601,"n":3952,"o":19.4,"t":"2025-02-06T05:00:00Z","v":198371,"vw":19.45314},{"c":19.19,"h":19.45,"l":19.12,"n":3953,"o":19.45,"t":"2025-02-07T05:00:00Z","v":164338,"vw":19.246034},{"c":19.17,"h":19.36,"l":19.15,"n":3581,"o":19.26,"t":"2025-02-10T05:00:00Z","v":175709,"vw":19.224381},{"c":19.33,"h":19.49,"l":19.14,"n":5339,"o":19.16,"t":"2025-02-11T05:00:00Z","v":213113,"vw":19.365265},{"c":19.32,"h":19.46,"l":19.2,"n":5002,"o":19.38,"t":"2025-02-12T05:00:00Z","v":216186,"vw":19.326704},{"c":19.31,"h":19.37,"l":19.14,"n":4692,"o":19.28,"t":"2025-02-13T05:00:00Z","v":174472,"vw":19.266861},{"c":19.28,"h":19.49,"l":19.215,"n":4153,"o":19.4,"t":"2025-02-14T05:00:00Z","v":177368,"vw":19.319491},{"c":19.37,"h":19.46,"l":19.22,"n":3537,"o":19.3,"t":"2025-02-18T05:00:00Z","v":127446,"vw":19.337354},{"c":19.27,"h":19.363,"l":19.18,"n":3089,"o":19.18,"t":"2025-02-19T05:00:00Z","v":129034,"vw":19.255143},{"c":19.15,"h":19.325,"l":19.04,"n":3831,"o":19.13,"t":"2025-02-20T05:00:00Z","v":200149,"vw":19.172881},{"c":18.88,"h":19.5,"l":18.87,"n":5274,"o":19.33,"t":"2025-02-21T05:00:00Z","v":252706,"vw":19.064484},{"c":18.76,"h":19.01,"l":18.56,"n":4546,"o":18.56,"t":"2025-02-24T05:00:00Z","v":181554,"vw":18.861936},{"c":19.18,"h":19.26,"l":18.82,"n":5004,"o":18.82,"t":"2025-02-25T05:00:00Z","v":209430,"vw":19.152512},{"c":19.02,"h":19.225,"l":18.88,"n":3829,"o":19.1,"t":"2025-02-26T05:00:00Z","v":156647,"vw":19.010065},{"c":18.99,"h":19.19,"l":18.95,"n":4948,"o":18.97,"t":"2025-02-27T05:00:00Z","v":225174,"vw":19.055391},{"c":19.32,"h":19.35,"l":19.03,"n":4932,"o":19.07,"t":"2025-02-28T05:00:00Z","v":359695,"vw":19.271579},{"c":19.35,"h":19.46,"l":19.22,"n":5738,"o":19.31,"t":"2025-03-03T05:00:00Z","v":234754,"vw":19.319976},{"c":18.95,"h":19.19,"l":18.62,"n":6970,"o":19.14,"t":"2025-03-04T05:00:00Z","v":301901,"vw":18.948688},{"c":18.78,"h":19.24,"l":18.65,"n":5053,"o":18.93,"t":"2025-03-05T05:00:00Z","v":230741,"vw":18.865111},{"c":18.6,"h":18.9,"l":18.55,"n":4741,"o":18.7,"t":"2025-03-06T05:00:00Z","v":214333,"vw":18.62384},{"c":18.23,"h":18.71,"l":18.1,"n":4664,"o":18.53,"t":"2025-03-07T05:00:00Z","v":436847,"vw":18.468247},{"c":17.95,"h":18.5,"l":17.82,"n":5344,"o":18.01,"t":"2025-03-10T04:00:00Z","v":232789,"vw":18.04837},{"c":17.61,"h":18.25,"l":17.45,"n":5988,"o":17.87,"t":"2025-03-11T04:00:00Z","v":277998,"vw":17.75472},{"c":17.88,"h":18.05,"l":17.675,"n":5116,"o":17.78,"t":"2025-03-12T04:00:00Z","v":202576,"vw":17.867258},{"c":17.79,"h":18.09,"l":17.79,"n":4119,"o":17.98,"t":"2025-03-13T04:00:00Z","v":174647,"vw":17.94652},{"c":18.57,"h":18.6,"l":18.05,"n":4785,"o":18.05,"t":"2025-03-14T04:00:00Z","v":258103,"vw":18.420568},{"c":18.72,"h":18.82,"l":18.51,"n":4905,"o":18.51,"t":"2025-03-17T04:00:00Z","v":209436,"vw":18.680316},{"c":18.78,"h":18.89,"l":18.54,"n":4308,"o":18.66,"t":"2025-03-18T04:00:00Z","v":221962,"vw":18.772778},{"c":18.79,"h":18.95,"l":18.3,"n":4291,"o":18.73,"t":"2025-03-19T04:00:00Z","v":230528,"vw":18.790376},{"c":18.87,"h":19,"l":18.59,"n":4653,"o":18.59,"t":"2025-03-20T04:00:00Z","v":221401,"vw":18.87463},{"c":18.62,"h":18.89,"l":18.59,"n":4039,"o":18.7,"t":"2025-03-21T04:00:00Z","v":556076,"vw":18.670237},{"c":19.05,"h":19.105,"l":18.845,"n":5359,"o":18.89,"t":"2025-03-24T04:00:00Z","v":344817,"vw":18.999045},{"c":18.98,"h":19.14,"l":18.92,"n":4332,"o":18.96,"t":"2025-03-25T04:00:00Z","v":177071,"vw":18.983055},{"c":18.9,"h":19.185,"l":18.8,"n":4454,"o":19,"t":"2025-03-26T04:00:00Z","v":304834,"vw":19.00294},{"c":18.88,"h":19.015,"l":18.1601,"n":3439,"o":18.9,"t":"2025-03-27T04:00:00Z","v":222867,"vw":18.861982},{"c":18.79,"h":18.855,"l":18.65,"n":3725,"o":18.84,"t":"2025-03-28T04:00:00Z","v":200515,"vw":18.763114},{"c":18.07,"h":18.675,"l":17.895,"n":4967,"o":18.59,"t":"2025-03-31T04:00:00Z","v":321430,"vw":18.136345},{"c":17.97,"h":18.16,"l":17.83,"n":4495,"o":17.97,"t":"2025-04-01T04:00:00Z","v":166152,"vw":17.964658},{"c":17.94,"h":17.99,"l":17.79,"n":3982,"o":17.79,"t":"2025-04-02T04:00:00Z","v":191278,"vw":17.904992},{"c":16.41,"h":17.74,"l":16.39,"n":6408,"o":17.5,"t":"2025-04-03T04:00:00Z","v":379695,"vw":16.612581},{"c":15.76,"h":16.56,"l":15.16,"n":6376,"o":15.77,"t":"2025-04-04T04:00:00Z","v":391317,"vw":15.669875},{"c":15.93,"h":16.37,"l":15.094,"n":5597,"o":15.31,"t":"2025-04-07T04:00:00Z","v":308725,"vw":15.831834},{"c":15.98,"h":16.63,"l":15.78,"n":5464,"o":16.4,"t":"2025-04-08T04:00:00Z","v":288130,"vw":16.207192},{"c":16.62,"h":16.95,"l":15.46,"n":5099,"o":15.87,"t":"2025-04-09T04:00:00Z","v":284978,"vw":16.458749},{"c":15.91,"h":16.55,"l":15.54,"n":5800,"o":16.33,"t":"2025-04-10T04:00:00Z","v":323115,"vw":15.847993},{"c":16,"h":16.11,"l":15.68,"n":4129,"o":15.74,"t":"2025-04-11T04:00:00Z","v":200715,"vw":15.936857},{"c":15.93,"h":16.18,"l":15.685,"n":3033,"o":16.17,"t":"2025-04-14T04:00:00Z","v":148254,"vw":15.920057},{"c":16.29,"h":16.4,"l":15.9,"n":3304,"o":15.9,"t":"2025-04-15T04:00:00Z","v":146920,"vw":16.308389},{"c":16.36,"h":16.39,"l":16.18,"n":3372,"o":16.2,"t":"2025-04-16T04:00:00Z","v":126160,"vw":16.324089},{"c":16.41,"h":16.56,"l":16.09,"n":3836,"o":16.35,"t":"2025-04-17T04:00:00Z","v":216038,"vw":16.435414},{"c":16.3,"h":16.42,"l":16.1506,"n":3141,"o":16.33,"t":"2025-04-21T04:00:00Z","v":150944,"vw":16.298324},{"c":16.63,"h":16.73,"l":16.33,"n":4157,"o":16.5,"t":"2025-04-22T04:00:00Z","v":211052,"vw":16.619365},{"c":17.25,"h":17.685,"l":16.69,"n":4504,"o":17,"t":"2025-04-23T04:00:00Z","v":292705,"vw":17.226672},{"c":17,"h":17.175,"l":16.815,"n":4809,"o":17.12,"t":"2025-04-24T04:00:00Z","v":262575,"vw":16.976961},{"c":17.09,"h":17.1,"l":16.8,"n":3321,"o":16.8,"t":"2025-04-25T04:00:00Z","v":146044,"vw":17.017447},{"c":17.05,"h":17.13,"l":16.8675,"n":3904,"o":17.13,"t":"2025-04-28T04:00:00Z","v":113630,"vw":17.003469},{"c":17.39,"h":17.43,"l":16.89,"n":5011,"o":16.97,"t":"2025-04-29T04:00:00Z","v":265268,"vw":17.22339},{"c":17.15,"h":17.33,"l":16.96,"n":3444,"o":17.16,"t":"2025-04-30T04:00:00Z","v":254260,"vw":17.111873},{"c":17.13,"h":17.357,"l":17,"n":2925,"o":17.13,"t":"2025-05-01T04:00:00Z","v":151266,"vw":17.142039},{"c":17.46,"h":17.51,"l":17.29,"n":2715,"o":17.33,"t":"2025-05-02T04:00:00Z","v":141964,"vw":17.445269},{"c":17.36,"h":17.59,"l":17.29,"n":2629,"o":17.29,"t":"2025-05-05T04:00:00Z","v":107249,"vw":17.407554},{"c":17.17,"h":17.36,"l":17.01,"n":2624,"o":17.01,"t":"2025-05-06T04:00:00Z","v":124876,"vw":17.19623},{"c":17.41,"h":17.52,"l":17.1,"n":3671,"o":17.35,"t":"2025-05-07T04:00:00Z","v":166636,"vw":17.374934},{"c":17.74,"h":17.82,"l":17.08,"n":3416,"o":17.2,"t":"2025-05-08T04:00:00Z","v":162997,"vw":17.68388},{"c":17.43,"h":17.805,"l":17.41,"n":3377,"o":17.55,"t":"2025-05-09T04:00:00Z","v":125420,"vw":17.4704},{"c":17.78,"h":18.13,"l":17.73,"n":3507,"o":18.02,"t":"2025-05-12T04:00:00Z","v":170967,"vw":17.841292},{"c":17.79,"h":17.96,"l":17.67,"n":2975,"o":17.96,"t":"2025-05-13T04:00:00Z","v":106586,"vw":17.771606},{"c":17.63,"h":17.8,"l":17.62,"n":3553,"o":17.78,"t":"2025-05-14T04:00:00Z","v":107222,"vw":17.664319},{"c":17.76,"h":17.81,"l":17.59,"n":3756,"o":17.6,"t":"2025-05-15T04:00:00Z","v":122484,"vw":17.721176},{"c":17.56,"h":17.76,"l":17.515,"n":3241,"o":17.73,"t":"2025-05-16T04:00:00Z","v":146290,"vw":17.622596},{"c":17.58,"h":17.63,"l":17.34,"n":3048,"o":17.38,"t":"2025-05-19T04:00:00Z","v":142703,"vw":17.546936},{"c":17.43,"h":17.55,"l":17.375,"n":3082,"o":17.55,"t":"2025-05-20T04:00:00Z","v":84901,"vw":17.460623},{"c":16.91,"h":17.36,"l":16.91,"n":3162,"o":17.23,"t":"2025-05-21T04:00:00Z","v":106388,"vw":17.025535},{"c":16.89,"h":16.9999,"l":16.79,"n":3386,"o":16.85,"t":"2025-05-22T04:00:00Z","v":137830,"vw":16.902954},{"c":16.78,"h":16.85,"l":16.61,"n":3956,"o":16.61,"t":"2025-05-23T04:00:00Z","v":137956,"vw":16.751022},{"c":17.14,"h":17.15,"l":16.8093,"n":3516,"o":17.15,"t":"2025-05-27T04:00:00Z","v":115032,"vw":17.047039},{"c":16.81,"h":17.17,"l":16.75,"n":3157,"o":17.1,"t":"2025-05-28T04:00:00Z","v":115436,"vw":16.862424},{"c":16.88,"h":16.89,"l":16.69,"n":2954,"o":16.86,"t":"2025-05-29T04:00:00Z","v":96366,"vw":16.821002},{"c":16.85,"h":16.99,"l":16.77,"n":3418,"o":16.88,"t":"2025-05-30T04:00:00Z","v":223520,"vw":16.873478},{"c":16.67,"h":16.9969,"l":16.54,"n":3130,"o":16.84,"t":"2025-06-02T04:00:00Z","v":223352,"vw":16.668676},{"c":16.87,"h":16.9,"l":16.56,"n":3973,"o":16.61,"t":"2025-06-03T04:00:00Z","v":150378,"vw":16.813381},{"c":16.62,"h":16.91,"l":16.59,"n":2742,"o":16.83,"t":"2025-06-04T04:00:00Z","v":111802,"vw":16.650753},{"c":16.65,"h":16.77,"l":16.525,"n":3360,"o":16.63,"t":"2025-06-05T04:00:00Z","v":125197,"vw":16.639562},{"c":16.07,"h":16.63,"l":15.44,"n":20515,"o":15.75,"t":"2025-06-06T04:00:00Z","v":1754842,"vw":15.895227},{"c":16.22,"h":16.35,"l":16,"n":8846,"o":16.03,"t":"2025-06-09T04:00:00Z","v":479476,"vw":16.201044},{"c":16.52,"h":16.6,"l":16.23,"n":10850,"o":16.28,"t":"2025-06-10T04:00:00Z","v":806038,"vw":16.495627},{"c":16.64,"h":17.045,"l":16.55,"n":8161,"o":16.66,"t":"2025-06-11T04:00:00Z","v":493958,"vw":16.820924},{"c":16.62,"h":16.73,"l":16.52,"n":5673,"o":16.54,"t":"2025-06-12T04:00:00Z","v":305324,"vw":16.627924},{"c":16.22,"h":16.525,"l":16.19,"n":6203,"o":16.43,"t":"2025-06-13T04:00:00Z","v":297911,"vw":16.316165},{"c":16.17,"h":16.48,"l":16.13,"n":5832,"o":16.22,"t":"2025-06-16T04:00:00Z","v":322722,"vw":16.299288},{"c":16.07,"h":16.44,"l":16.01,"n":5984,"o":16.07,"t":"2025-06-17T04:00:00Z","v":363647,"vw":16.142514},{"c":16.21,"h":16.36,"l":16.05,"n":6423,"o":16.06,"t":"2025-06-18T04:00:00Z","v":399570,"vw":16.227505},{"c":16.27,"h":16.4545,"l":16.17,"n":4334,"o":16.34,"t":"2025-06-20T04:00:00Z","v":442761,"vw":16.279197},{"c":16.95,"h":16.96,"l":16.05,"n":5998,"o":16.23,"t":"2025-06-23T04:00:00Z","v":407546,"vw":16.769142},{"c":17.08,"h":17.305,"l":16.96,"n":5222,"o":17,"t":"2025-06-24T04:00:00Z","v":388015,"vw":17.162164},{"c":17.08,"h":17.155,"l":16.96,"n":5890,"o":17.08,"t":"2025-06-25T04:00:00Z","v":311273,"vw":17.08219},{"c":17.48,"h":17.49,"l":16.935,"n":6264,"o":17.08,"t":"2025-06-26T04:00:00Z","v":340143,"vw":17.349388},{"c":17.78,"h":17.8,"l":17.47,"n":5285,"o":17.51,"t":"2025-06-27T04:00:00Z","v":714037,"vw":17.717297},{"c":17.86,"h":18.05,"l":17.74,"n":5630,"o":17.83,"t":"2025-06-30T04:00:00Z","v":424707,"vw":17.892565},{"c":18.24,"h":18.31,"l":17.7,"n":6266,"o":17.84,"t":"2025-07-01T04:00:00Z","v":418983,"vw":18.154033},{"c":18.63,"h":18.67,"l":18.01,"n":5470,"o":18.3,"t":"2025-07-02T04:00:00Z","v":318417,"vw":18.53521},{"c":18.76,"h":19.035,"l":18.11,"n":4602,"o":18.11,"t":"2025-07-03T04:00:00Z","v":310543,"vw":18.881704},{"c":18.58,"h":18.93,"l":18.43,"n":5609,"o":18.76,"t":"2025-07-07T04:00:00Z","v":313761,"vw":18.609813},{"c":18.975,"h":18.98,"l":18.14,"n":5959,"o":18.59,"t":"2025-07-08T04:00:00Z","v":372644,"vw":18.869857},{"c":18.92,"h":19.12,"l":18.722,"n":4769,"o":18.98,"t":"2025-07-09T04:00:00Z","v":323057,"vw":18.877771},{"c":19.02,"h":19.145,"l":18.9,"n":4898,"o":18.9,"t":"2025-07-10T04:00:00Z","v":501530,"vw":19.059773},{"c":18.98,"h":19.14,"l":18.805,"n":5726,"o":18.94,"t":"2025-07-11T04:00:00Z","v":344986,"vw":19.011912},{"c":19.26,"h":19.27,"l":18.94,"n":5811,"o":18.94,"t":"2025-07-14T04:00:00Z","v":343968,"vw":19.178418},{"c":18.8,"h":19.34,"l":18.79,"n":6113,"o":19.24,"t":"2025-07-15T04:00:00Z","v":305446,"vw":18.989925},{"c":18.28,"h":19.015,"l":18.18,"n":4951,"o":18.96,"t":"2025-07-16T04:00:00Z","v":218343,"vw":18.347904},{"c":18.45,"h":18.51,"l":18.27,"n":4797,"o":18.31,"t":"2025-07-17T04:00:00Z","v":158111,"vw":18.42632},{"c":18.38,"h":18.58,"l":18.235,"n":6106,"o":18.58,"t":"2025-07-18T04:00:00Z","v":182693,"vw":18.378537},{"c":18.54,"h":18.76,"l":18.42,"n":4338,"o":18.42,"t":"2025-07-21T04:00:00Z","v":176252,"vw":18.56035},{"c":18.47,"h":18.765,"l":18.45,"n":4995,"o":18.5,"t":"2025-07-22T04:00:00Z","v":205872,"vw":18.554072},{"c":18.12,"h":18.58,"l":17.87,"n":4106,"o":18.56,"t":"2025-07-23T04:00:00Z","v":167481,"vw":18.112914},{"c":18.79,"h":19.42,"l":18.6,"n":6832,"o":18.79,"t":"2025-07-24T04:00:00Z","v":357934,"vw":19.070536},{"c":18.46,"h":18.64,"l":18.24,"n":5541,"o":18.64,"t":"2025-07-25T04:00:00Z","v":268922,"vw":18.446988},{"c":18.35,"h":18.6961,"l":18.09,"n":3370,"o":18.53,"t":"2025-07-28T04:00:00Z","v":150542,"vw":18.312803},{"c":17.99,"h":18.53,"l":17.98,"n":3677,"o":18.53,"t":"2025-07-29T04:00:00Z","v":146689,"vw":18.070815},{"c":17.47,"h":18.07,"l":17.46,"n":4586,"o":18.07,"t":"2025-07-30T04:00:00Z","v":179573,"vw":17.675518},{"c":17.23,"h":17.52,"l":17.22,"n":4696,"o":17.34,"t":"2025-07-31T04:00:00Z","v":166857,"vw":17.294299},{"c":16.89,"h":17.27,"l":16.76,"n":4575,"o":17.07,"t":"2025-08-01T04:00:00Z","v":247233,"vw":16.899249},{"c":17.17,"h":17.22,"l":16.885,"n":3318,"o":16.99,"t":"2025-08-04T04:00:00Z","v":287329,"vw":17.136722},{"c":17.28,"h":17.285,"l":16.94,"n":3616,"o":17.2,"t":"2025-08-05T04:00:00Z","v":190904,"vw":17.191752},{"c":17.07,"h":17.22,"l":17.04,"n":2894,"o":17.2,"t":"2025-08-06T04:00:00Z","v":109292,"vw":17.106354},{"c":17.1,"h":17.18,"l":16.92,"n":3498,"o":17.17,"t":"2025-08-07T04:00:00Z","v":156824,"vw":17.070068},{"c":17.12,"h":17.2995,"l":16.91,"n":2830,"o":17.19,"t":"2025-08-08T04:00:00Z","v":119798,"vw":17.088086},{"c":17.39,"h":17.4,"l":17.11,"n":3090,"o":17.15,"t":"2025-08-11T04:00:00Z","v":111649,"vw":17.309681},{"c":18.17,"h":18.19,"l":17.24,"n":6225,"o":17.3,"t":"2025-08-12T04:00:00Z","v":308903,"vw":17.987294},{"c":18.56,"h":18.585,"l":18.01,"n":5291,"o":18.39,"t":"2025-08-13T04:00:00Z","v":213326,"vw":18.465917},{"c":18.44,"h":18.51,"l":18.215,"n":2798,"o":18.5,"t":"2025-08-14T04:00:00Z","v":137957,"vw":18.383632},{"c":18.05,"h":18.63,"l":18.02,"n":3278,"o":18.49,"t":"2025-08-15T04:00:00Z","v":263127,"vw":18.117961},{"c":18.13,"h":18.2,"l":17.695,"n":3411,"o":18,"t":"2025-08-18T04:00:00Z","v":123997,"vw":18.094072},{"c":18.19,"h":18.35,"l":18.09,"n":2983,"o":18.15,"t":"2025-08-19T04:00:00Z","v":95233,"vw":18.188408},{"c":18.17,"h":18.36,"l":18,"n":4606,"o":18.23,"t":"2025-08-20T04:00:00Z","v":216887,"vw":18.156912},{"c":18.12,"h":18.14,"l":17.9301,"n":2388,"o":18.14,"t":"2025-08-21T04:00:00Z","v":94144,"vw":18.074776},{"c":18.83,"h":18.8812,"l":17.9343,"n":6055,"o":18.21,"t":"2025-08-22T04:00:00Z","v":270727,"vw":18.725893},{"c":18.66,"h":18.87,"l":18.44,"n":3226,"o":18.72,"t":"2025-08-25T04:00:00Z","v":119672,"vw":18.688425},{"c":19.03,"h":19.15,"l":18.7,"n":6569,"o":18.7,"t":"2025-08-26T04:00:00Z","v":407084,"vw":19.017167},{"c":19,"h":19.15,"l":18.855,"n":3671,"o":18.97,"t":"2025-08-27T04:00:00Z","v":135696,"vw":18.991639},{"c":18.9,"h":19.13,"l":18.8079,"n":3657,"o":19.12,"t":"2025-08-28T04:00:00Z","v":103615,"vw":18.898161},{"c":18.89,"h":19.11,"l":18.86,"n":3157,"o":18.95,"t":"2025-08-29T04:00:00Z","v":168211,"vw":18.951},{"c":18.91,"h":18.94,"l":18.585,"n":3648,"o":18.72,"t":"2025-09-02T04:00:00Z","v":140773,"vw":18.851096},{"c":18.82,"h":18.96,"l":18.695,"n":3389,"o":18.79,"t":"2025-09-03T04:00:00Z","v":163037,"vw":18.827265},{"c":19.13,"h":19.15,"l":18.92,"n":3378,"o":18.96,"t":"2025-09-04T04:00:00Z","v":158717,"vw":19.073243},{"c":18.85,"h":19.35,"l":18.81,"n":4385,"o":19.19,"t":"2025-09-05T04:00:00Z","v":130293,"vw":18.953962},{"c":18.81,"h":18.93,"l":17.87,"n":4277,"o":18.93,"t":"2025-09-08T04:00:00Z","v":116251,"vw":18.750849},{"c":18.61,"h":18.83,"l":18.55,"n":3083,"o":18.75,"t":"2025-09-09T04:00:00Z","v":106496,"vw":18.629523},{"c":18.59,"h":18.62,"l":18.47,"n":3093,"o":18.57,"t":"2025-09-10T04:00:00Z","v":107518,"vw":18.568524},{"c":18.755,"h":18.785,"l":18.45,"n":3881,"o":18.62,"t":"2025-09-11T04:00:00Z","v":100666,"vw":18.662943},{"c":18.5,"h":18.74,"l":18.355,"n":3398,"o":18.74,"t":"2025-09-12T04:00:00Z","v":148238,"vw":18.520688},{"c":18.6,"h":18.7,"l":18.37,"n":4786,"o":18.55,"t":"2025-09-15T04:00:00Z","v":195279,"vw":18.544593},{"c":18.38,"h":18.65,"l":18.28,"n":3181,"o":18.6,"t":"2025-09-16T04:00:00Z","v":116301,"vw":18.369282},{"c":18.44,"h":18.87,"l":18.31,"n":4774,"o":18.4,"t":"2025-09-17T04:00:00Z","v":157516,"vw":18.473763},{"c":18.96,"h":19,"l":18.465,"n":4400,"o":18.56,"t":"2025-09-18T04:00:00Z","v":146304,"vw":18.874547},{"c":18.45,"h":18.925,"l":18.44,"n":4519,"o":18.87,"t":"2025-09-19T04:00:00Z","v":606609,"vw":18.527769},{"c":18.44,"h":18.48,"l":18.214,"n":3007,"o":18.39,"t":"2025-09-22T04:00:00Z","v":95155,"vw":18.408354},{"c":18.27,"h":18.705,"l":18.23,"n":3126,"o":18.49,"t":"2025-09-23T04:00:00Z","v":110447,"vw":18.307968},{"c":18.07,"h":18.47,"l":17.95,"n":3159,"o":18.28,"t":"2025-09-24T04:00:00Z","v":134208,"vw":18.102561},{"c":18.08,"h":18.135,"l":17.9,"n":3428,"o":18.05,"t":"2025-09-25T04:00:00Z","v":111743,"vw":18.059727},{"c":18.13,"h":18.35,"l":18.03,"n":2987,"o":18.1,"t":"2025-09-26T04:00:00Z","v":114704,"vw":18.130305},{"c":17.77,"h":18.38,"l":17.73,"n":3631,"o":18.16,"t":"2025-09-29T04:00:00Z","v":143447,"vw":17.850125},{"c":17.65,"h":17.8125,"l":17.35,"n":4287,"o":17.68,"t":"2025-09-30T04:00:00Z","v":179654,"vw":17.562598},{"c":17.58,"h":17.68,"l":17.44,"n":3124,"o":17.53,"t":"2025-10-01T04:00:00Z","v":119800,"vw":17.564126},{"c":17.6,"h":17.65,"l":17.4,"n":3553,"o":17.5,"t":"2025-10-02T04:00:00Z","v":138449,"vw":17.543584},{"c":17.69,"h":17.83,"l":17.54,"n":3210,"o":17.54,"t":"2025-10-03T04:00:00Z","v":127923,"vw":17.669287},{"c":18,"h":18.06,"l":17.64,"n":3894,"o":17.82,"t":"2025-10-06T04:00:00Z","v":156740,"vw":17.921508},{"c":17.85,"h":18.21,"l":17.84,"n":4047,"o":18,"t":"2025-10-07T04:00:00Z","v":132393,"vw":17.924808},{"c":17.49,"h":17.99,"l":17.47,"n":2554,"o":17.99,"t":"2025-10-08T04:00:00Z","v":92585,"vw":17.581142},{"c":17.35,"h":17.68,"l":17.265,"n":2876,"o":17.52,"t":"2025-10-09T04:00:00Z","v":112929,"vw":17.351153},{"c":16.87,"h":17.5753,"l":16.85,"n":3745,"o":17.36,"t":"2025-10-10T04:00:00Z","v":171872,"vw":16.992722},{"c":17.25,"h":17.27,"l":16.835,"n":3945,"o":17.08,"t":"2025-10-13T04:00:00Z","v":163228,"vw":17.168452},{"c":17.84,"h":17.87,"l":17.1,"n":4060,"o":17.1,"t":"2025-10-14T04:00:00Z","v":160360,"vw":17.700912},{"c":17.58,"h":17.8949,"l":17.44,"n":6340,"o":17.89,"t":"2025-10-15T04:00:00Z","v":172344,"vw":17.592845},{"c":17.07,"h":17.54,"l":16.92,"n":8361,"o":17.54,"t":"2025-10-16T04:00:00Z","v":294721,"vw":17.104413},{"c":17.32,"h":17.39,"l":17.105,"n":6299,"o":17.15,"t":"2025-10-17T04:00:00Z","v":240557,"vw":17.274221},{"c":17.85,"h":17.88,"l":17.295,"n":5802,"o":17.42,"t":"2025-10-20T04:00:00Z","v":201475,"vw":17.755532},{"c":17.78,"h":17.9,"l":17.25,"n":4095,"o":17.79,"t":"2025-10-21T04:00:00Z","v":184270,"vw":17.788781},{"c":17.9,"h":18.05,"l":17.785,"n":4371,"o":17.87,"t":"2025-10-22T04:00:00Z","v":157926,"vw":17.915143},{"c":18.27,"h":18.92,"l":18.07,"n":7155,"o":18.14,"t":"2025-10-23T04:00:00Z","v":341484,"vw":18.446326},{"c":17.86,"h":18.465,"l":17.78,"n":3872,"o":18.44,"t":"2025-10-24T04:00:00Z","v":155617,"vw":17.956868},{"c":18.04,"h":18.41,"l":17.83,"n":5831,"o":18.05,"t":"2025-10-27T04:00:00Z","v":239967,"vw":18.047635},{"c":18.06,"h":18.1399,"l":17.6201,"n":4886,"o":18,"t":"2025-10-28T04:00:00Z","v":270320,"vw":17.963877},{"c":17.87,"h":18.43,"l":17.844,"n":5893,"o":18,"t":"2025-10-29T04:00:00Z","v":345834,"vw":18.054058},{"c":18.12,"h":18.19,"l":17.78,"n":4396,"o":17.92,"t":"2025-10-30T04:00:00Z","v":148288,"vw":18.086727},{"c":18.07,"h":18.2815,"l":17.88,"n":5015,"o":18.12,"t":"2025-10-31T04:00:00Z","v":236510,"vw":18.096994},{"c":17.74,"h":17.9479,"l":17.16,"n":6608,"o":17.77,"t":"2025-11-03T05:00:00Z","v":361103,"vw":17.640374},{"c":17.8,"h":17.845,"l":17.54,"n":5386,"o":17.67,"t":"2025-11-04T05:00:00Z","v":278014,"vw":17.774913},{"c":18.25,"h":18.275,"l":17.74,"n":6303,"o":17.74,"t":"2025-11-05T05:00:00Z","v":252727,"vw":18.142143},{"c":18.19,"h":18.36,"l":18.05,"n":4511,"o":18.19,"t":"2025-11-06T05:00:00Z","v":191527,"vw":18.167365},{"c":18.52,"h":18.55,"l":17.9101,"n":7504,"o":18.2,"t":"2025-11-07T05:00:00Z","v":358155,"vw":18.405169},{"c":18.32,"h":18.7,"l":18.24,"n":5863,"o":18.52,"t":"2025-11-10T05:00:00Z","v":272920,"vw":18.356672},{"c":18.51,"h":18.52,"l":18.245,"n":5192,"o":18.31,"t":"2025-11-11T05:00:00Z","v":239574,"vw":18.465036},{"c":18.45,"h":18.72,"l":18.415,"n":4109,"o":18.49,"t":"2025-11-12T05:00:00Z","v":167712,"vw":18.508183},{"c":19.02,"h":19.415,"l":18.57,"n":11086,"o":18.57,"t":"2025-11-13T05:00:00Z","v":684777,"vw":19.159776},{"c":19.29,"h":19.39,"l":18.7201,"n":12518,"o":18.89,"t":"2025-11-14T05:00:00Z","v":915338,"vw":19.244885},{"c":18.89,"h":20.63,"l":18.74,"n":13656,"o":19.03,"t":"2025-11-17T05:00:00Z","v":1263573,"vw":19.14812},{"c":18.85,"h":19.07,"l":18.545,"n":10292,"o":18.79,"t":"2025-11-18T05:00:00Z","v":538203,"vw":18.758215},{"c":18.26,"h":18.97,"l":18.11,"n":6562,"o":18.83,"t":"2025-11-19T05:00:00Z","v":410346,"vw":18.412266},{"c":18.75,"h":19.15,"l":18.515,"n":8890,"o":18.55,"t":"2025-11-20T05:00:00Z","v":424101,"vw":18.787688},{"c":19.4,"h":19.63,"l":18.73,"n":7030,"o":18.73,"t":"2025-11-21T05:00:00Z","v":421657,"vw":19.364392},{"c":19.32,"h":19.44,"l":19.16,"n":6480,"o":19.4,"t":"2025-11-24T05:00:00Z","v":294241,"vw":19.317978},{"c":19.8,"h":19.97,"l":19.44,"n":5629,"o":19.44,"t":"2025-11-25T05:00:00Z","v":298650,"vw":19.82572},{"c":19.77,"h":19.97,"l":19.55,"n":4445,"o":19.67,"t":"2025-11-26T05:00:00Z","v":209314,"vw":19.74624},{"c":19.59,"h":19.87,"l":19.541,"n":3039,"o":19.87,"t":"2025-11-28T05:00:00Z","v":107711,"vw":19.609895},{"c":19.92,"h":19.925,"l":19.27,"n":4640,"o":19.47,"t":"2025-12-01T05:00:00Z","v":202860,"vw":19.843196},{"c":19.93,"h":20.1595,"l":19.9,"n":4281,"o":19.96,"t":"2025-12-02T05:00:00Z","v":245131,"vw":19.997824},{"c":20.32,"h":20.35,"l":19.93,"n":5557,"o":19.93,"t":"2025-12-03T05:00:00Z","v":223977,"vw":20.264175},{"c":20.15,"h":20.35,"l":19.6517,"n":4612,"o":20.22,"t":"2025-12-04T05:00:00Z","v":194251,"vw":20.16875},{"c":20.23,"h":20.295,"l":20.04,"n":3580,"o":20.06,"t":"2025-12-05T05:00:00Z","v":139154,"vw":20.206445},{"c":20.4,"h":20.63,"l":20.11,"n":5409,"o":20.24,"t":"2025-12-08T05:00:00Z","v":299643,"vw":20.443814},{"c":20.59,"h":20.73,"l":20.37,"n":4907,"o":20.37,"t":"2025-12-09T05:00:00Z","v":207980,"vw":20.598047},{"c":20.91,"h":20.99,"l":20.555,"n":5147,"o":20.6,"t":"2025-12-10T05:00:00Z","v":291778,"vw":20.871408},{"c":20.9,"h":21.18,"l":20.88,"n":5601,"o":20.9,"t":"2025-12-11T05:00:00Z","v":261434,"vw":20.9589},{"c":21.06,"h":21.14,"l":20.925,"n":4359,"o":21.06,"t":"2025-12-12T05:00:00Z","v":195557,"vw":21.0449},{"c":21.01,"h":21.24,"l":20.83,"n":5254,"o":21.24,"t":"2025-12-15T05:00:00Z","v":205371,"vw":21.04972},{"c":21.1,"h":21.24,"l":20.74,"n":5124,"o":21.01,"t":"2025-12-16T05:00:00Z","v":197997,"vw":21.096134},{"c":21.21,"h":21.28,"l":21.043,"n":4225,"o":21.1,"t":"2025-12-17T05:00:00Z","v":164180,"vw":21.190098},{"c":21.39,"h":21.575,"l":21.18,"n":5937,"o":21.3,"t":"2025-12-18T05:00:00Z","v":250100,"vw":21.426606},{"c":21.14,"h":21.4267,"l":20.72,"n":5865,"o":21.29,"t":"2025-12-19T05:00:00Z","v":725166,"vw":21.133758},{"c":20.93,"h":21.41,"l":20.91,"n":3992,"o":21.12,"t":"2025-12-22T05:00:00Z","v":180207,"vw":21.085518},{"c":20.83,"h":21.12,"l":20.82,"n":4193,"o":20.85,"t":"2025-12-23T05:00:00Z","v":144821,"vw":20.877809},{"c":20.79,"h":20.88,"l":20.655,"n":1791,"o":20.81,"t":"2025-12-24T05:00:00Z","v":97596,"vw":20.797644},{"c":20.6,"h":20.84,"l":20.54,"n":2924,"o":20.75,"t":"2025-12-26T05:00:00Z","v":96325,"vw":20.605288},{"c":20.39,"h":20.8932,"l":20.3,"n":3718,"o":20.61,"t":"2025-12-29T05:00:00Z","v":157607,"vw":20.4635},{"c":20.02,"h":20.7,"l":20.01,"n":3346,"o":20.38,"t":"2025-12-30T05:00:00Z","v":144536,"vw":20.085649},{"c":19.82,"h":20.12,"l":19.745,"n":3095,"o":20.06,"t":"2025-12-31T05:00:00Z","v":126947,"vw":19.849722},{"c":19.53,"h":20.53,"l":19.37,"n":4504,"o":19.86,"t":"2026-01-02T05:00:00Z","v":198088,"vw":19.534303},{"c":19.95,"h":20.185,"l":19.51,"n":4823,"o":19.51,"t":"2026-01-05T05:00:00Z","v":323676,"vw":19.980977},{"c":19.96,"h":20.01,"l":19.7,"n":3628,"o":19.85,"t":"2026-01-06T05:00:00Z","v":177959,"vw":19.91611},{"c":19.71,"h":20.01,"l":19.59,"n":3757,"o":19.95,"t":"2026-01-07T05:00:00Z","v":165256,"vw":19.705222},{"c":19.99,"h":20.24,"l":19.57,"n":5110,"o":19.57,"t":"2026-01-08T05:00:00Z","v":218203,"vw":20.058504},{"c":19.88,"h":20.1387,"l":19.7,"n":4453,"o":20,"t":"2026-01-09T05:00:00Z","v":179369,"vw":19.88615},{"c":19.87,"h":19.92,"l":19.61,"n":3529,"o":19.8,"t":"2026-01-12T05:00:00Z","v":132622,"vw":19.81997},{"c":19.77,"h":19.925,"l":19.66,"n":3173,"o":19.86,"t":"2026-01-13T05:00:00Z","v":140189,"vw":19.756712},{"c":19.96,"h":19.98,"l":19.625,"n":3814,"o":19.77,"t":"2026-01-14T05:00:00Z","v":153698,"vw":19.879051},{"c":20.21,"h":20.305,"l":19.93,"n":3895,"o":19.93,"t":"2026-01-15T05:00:00Z","v":184288,"vw":20.193862},{"c":19.74,"h":20.22,"l":19.545,"n":8195,"o":20.13,"t":"2026-01-16T05:00:00Z","v":577575,"vw":19.821636},{"c":19.6,"h":19.68,"l":19.49,"n":5782,"o":19.49,"t":"2026-01-20T05:00:00Z","v":156778,"vw":19.597297},{"c":20.47,"h":20.48,"l":19.62,"n":8625,"o":19.62,"t":"2026-01-21T05:00:00Z","v":308290,"vw":20.365145},{"c":20.66,"h":20.9,"l":20.48,"n":5352,"o":20.48,"t":"2026-01-22T05:00:00Z","v":271392,"vw":20.722607},{"c":20.4,"h":21.29,"l":20.37,"n":7785,"o":20.75,"t":"2026-01-23T05:00:00Z","v":432300,"vw":20.717327},{"c":20.55,"h":20.69,"l":20.135,"n":8636,"o":20.33,"t":"2026-01-26T05:00:00Z","v":314349,"vw":20.475449},{"c":21.01,"h":21.06,"l":20.465,"n":8830,"o":20.58,"t":"2026-01-27T05:00:00Z","v":441349,"vw":20.909871},{"c":21.11,"h":21.78,"l":20.99,"n":12106,"o":21.06,"t":"2026-01-28T05:00:00Z","v":1104901,"vw":21.435679},{"c":21.45,"h":21.62,"l":21.155,"n":7793,"o":21.17,"t":"2026-01-29T05:00:00Z","v":478591,"vw":21.407975},{"c":21.72,"h":21.84,"l":21.3,"n":8326,"o":21.34,"t":"2026-01-30T05:00:00Z","v":558075,"vw":21.649309},{"c":22.05,"h":22.31,"l":21.44,"n":9208,"o":21.79,"t":"2026-02-02T05:00:00Z","v":391416,"vw":22.057832},{"c":21.91,"h":22.7,"l":21.77,"n":8843,"o":22.14,"t":"2026-02-03T05:00:00Z","v":446214,"vw":22.094249},{"c":22.33,"h":22.42,"l":22.04,"n":9059,"o":22.07,"t":"2026-02-04T05:00:00Z","v":482018,"vw":22.261215},{"c":22.18,"h":22.42,"l":22.11,"n":8790,"o":22.27,"t":"2026-02-05T05:00:00Z","v":358806,"vw":22.235357},{"c":22.37,"h":22.505,"l":22.307,"n":5416,"o":22.41,"t":"2026-02-06T05:00:00Z","v":286874,"vw":22.390881},{"c":22,"h":22.57,"l":21.99,"n":6971,"o":22.39,"t":"2026-02-09T05:00:00Z","v":322925,"vw":22.249481},{"c":21.93,"h":22.31,"l":21.81,"n":6491,"o":22,"t":"2026-02-10T05:00:00Z","v":301702,"vw":21.993221},{"c":21.6,"h":22.12,"l":21.1,"n":6775,"o":22.02,"t":"2026-02-11T05:00:00Z","v":405190,"vw":21.570959},{"c":21.62,"h":22.02,"l":21.44,"n":7662,"o":21.84,"t":"2026-02-12T05:00:00Z","v":297530,"vw":21.630258},{"c":22.12,"h":22.2,"l":21.47,"n":5498,"o":21.69,"t":"2026-02-13T05:00:00Z","v":224807,"vw":21.999083},{"c":22.28,"h":22.64,"l":22.063,"n":4516,"o":22.18,"t":"2026-02-17T05:00:00Z","v":200402,"vw":22.337101},{"c":21.84,"h":22.5,"l":21.78,"n":6058,"o":22.23,"t":"2026-02-18T05:00:00Z","v":253309,"vw":21.956463},{"c":21.81,"h":22,"l":21.53,"n":7783,"o":21.78,"t":"2026-02-19T05:00:00Z","v":425491,"vw":21.722379},{"c":22.15,"h":22.26,"l":21.7,"n":6919,"o":21.85,"t":"2026-02-20T05:00:00Z","v":492115,"vw":22.098838},{"c":21.41,"h":22.2028,"l":21.08,"n":8514,"o":22.12,"t":"2026-02-23T05:00:00Z","v":347774,"vw":21.455369},{"c":21.75,"h":21.775,"l":21.2,"n":8148,"o":21.39,"t":"2026-02-24T05:00:00Z","v":309436,"vw":21.580168},{"c":22.23,"h":22.25,"l":21.76,"n":4735,"o":21.86,"t":"2026-02-25T05:00:00Z","v":262105,"vw":22.158978},{"c":22.21,"h":22.6223,"l":21.87,"n":6343,"o":22.23,"t":"2026-02-26T05:00:00Z","v":256264,"vw":22.133529},{"c":21.34,"h":22.295,"l":21.2,"n":10856,"o":21.94,"t":"2026-02-27T05:00:00Z","v":884200,"vw":21.785719},{"c":21.57,"h":21.87,"l":20.71,"n":8702,"o":21.03,"t":"2026-03-02T05:00:00Z","v":326742,"vw":21.584925},{"c":21.59,"h":21.75,"l":21.04,"n":7642,"o":21.18,"t":"2026-03-03T05:00:00Z","v":296937,"vw":21.482879},{"c":21.59,"h":22.04,"l":21.515,"n":6386,"o":21.78,"t":"2026-03-04T05:00:00Z","v":315677,"vw":21.68253},{"c":21.21,"h":21.465,"l":20.95,"n":6614,"o":21.33,"t":"2026-03-05T05:00:00Z","v":433371,"vw":21.146567},{"c":21.03,"h":21.04,"l":20.54,"n":10058,"o":20.71,"t":"2026-03-06T05:00:00Z","v":396344,"vw":20.878461},{"c":20.91,"h":21.15,"l":20.1,"n":10131,"o":20.74,"t":"2026-03-09T04:00:00Z","v":547843,"vw":20.821126},{"c":21.26,"h":21.64,"l":20.93,"n":8972,"o":20.93,"t":"2026-03-10T04:00:00Z","v":419273,"vw":21.295379},{"c":20.92,"h":21.195,"l":20.5023,"n":6042,"o":21.05,"t":"2026-03-11T04:00:00Z","v":273203,"vw":20.907591},{"c":21.08,"h":21.135,"l":20.41,"n":7697,"o":20.56,"t":"2026-03-12T04:00:00Z","v":267558,"vw":20.951278},{"c":20.82,"h":21.18,"l":20.77,"n":4544,"o":21.18,"t":"2026-03-13T04:00:00Z","v":145387,"vw":20.854057},{"c":20.96,"h":21.28,"l":20.86,"n":5530,"o":21.01,"t":"2026-03-16T04:00:00Z","v":260346,"vw":21.057523},{"c":20.71,"h":21.21,"l":20.64,"n":5268,"o":21.06,"t":"2026-03-17T04:00:00Z","v":179539,"vw":20.757304},{"c":20.13,"h":20.585,"l":20.1,"n":6030,"o":20.52,"t":"2026-03-18T04:00:00Z","v":273712,"vw":20.265789},{"c":20.6,"h":20.68,"l":19.99,"n":5908,"o":20.05,"t":"2026-03-19T04:00:00Z","v":213043,"vw":20.413152},{"c":20.46,"h":20.795,"l":20.27,"n":5870,"o":20.71,"t":"2026-03-20T04:00:00Z","v":567560,"vw":20.477306},{"c":20.69,"h":21.25,"l":20.68,"n":5918,"o":20.92,"t":"2026-03-23T04:00:00Z","v":232351,"vw":20.855188},{"c":20.72,"h":20.84,"l":20.51,"n":4451,"o":20.54,"t":"2026-03-24T04:00:00Z","v":164700,"vw":20.712008},{"c":20.7,"h":21.08,"l":20.56,"n":4523,"o":20.93,"t":"2026-03-25T04:00:00Z","v":205399,"vw":20.708437},{"c":20.79,"h":20.85,"l":20.54,"n":5405,"o":20.54,"t":"2026-03-26T04:00:00Z","v":208818,"vw":20.767989},{"c":20.4,"h":20.61,"l":20.26,"n":6590,"o":20.6,"t":"2026-03-27T04:00:00Z","v":212778,"vw":20.390429},{"c":20.68,"h":20.735,"l":20.4259,"n":6076,"o":20.55,"t":"2026-03-30T04:00:00Z","v":179637,"vw":20.649549},{"c":21.07,"h":21.18,"l":20.75,"n":7835,"o":20.98,"t":"2026-03-31T04:00:00Z","v":251293,"vw":21.03211},{"c":21.25,"h":21.48,"l":20.77,"n":6885,"o":21.07,"t":"2026-04-01T04:00:00Z","v":237603,"vw":21.299933},{"c":21.61,"h":21.62,"l":21.035,"n":5965,"o":21.25,"t":"2026-04-02T04:00:00Z","v":157567,"vw":21.533744},{"c":21.83,"h":21.89,"l":21.54,"n":4350,"o":21.61,"t":"2026-04-06T04:00:00Z","v":135031,"vw":21.773154},{"c":21.85,"h":21.95,"l":21.65,"n":7529,"o":21.73,"t":"2026-04-07T04:00:00Z","v":178655,"vw":21.805409},{"c":22.19,"h":22.49,"l":22.12,"n":6006,"o":22.19,"t":"2026-04-08T04:00:00Z","v":262758,"vw":22.243635},{"c":22.64,"h":22.69,"l":21.885,"n":8181,"o":22.13,"t":"2026-04-09T04:00:00Z","v":334453,"vw":22.423326},{"c":22.4,"h":22.75,"l":22.25,"n":5373,"o":22.6,"t":"2026-04-10T04:00:00Z","v":211835,"vw":22.395012},{"c":22.35,"h":22.42,"l":22.145,"n":5270,"o":22.23,"t":"2026-04-13T04:00:00Z","v":311133,"vw":22.302454},{"c":22.56,"h":22.64,"l":22.11,"n":5963,"o":22.3,"t":"2026-04-14T04:00:00Z","v":274675,"vw":22.451358},{"c":22.44,"h":22.56,"l":22.27,"n":4849,"o":22.54,"t":"2026-04-15T04:00:00Z","v":171902,"vw":22.412058},{"c":22.25,"h":22.53,"l":22.18,"n":5868,"o":22.38,"t":"2026-04-16T04:00:00Z","v":154533,"vw":22.288217},{"c":22.5,"h":22.8601,"l":22.38,"n":9882,"o":22.58,"t":"2026-04-17T04:00:00Z","v":429042,"vw":22.592669},{"c":22.25,"h":22.59,"l":22.21,"n":5432,"o":22.47,"t":"2026-04-20T04:00:00Z","v":215402,"vw":22.358175},{"c":21.585,"h":22.48,"l":21.515,"n":8874,"o":22.17,"t":"2026-04-21T04:00:00Z","v":338011,"vw":21.717726},{"c":21.45,"h":21.77,"l":21.34,"n":7288,"o":21.62,"t":"2026-04-22T04:00:00Z","v":287800,"vw":21.486422},{"c":19.16,"h":19.91,"l":18.5101,"n":17264,"o":18.53,"t":"2026-04-23T04:00:00Z","v":1053181,"vw":19.108109},{"c":19.82,"h":19.84,"l":18.77,"n":18118,"o":18.88,"t":"2026-04-24T04:00:00Z","v":1167018,"vw":19.603713},{"c":19.87,"h":20.06,"l":19.65,"n":13426,"o":19.66,"t":"2026-04-27T04:00:00Z","v":685955,"vw":19.86684},{"c":19.98,"h":20.3,"l":19.73,"n":9951,"o":20.17,"t":"2026-04-28T04:00:00Z","v":353563,"vw":19.970627},{"c":19.56,"h":19.9,"l":19.46,"n":8869,"o":19.8,"t":"2026-04-29T04:00:00Z","v":396736,"vw":19.584811},{"c":19.63,"h":19.88,"l":19.44,"n":7789,"o":19.44,"t":"2026-04-30T04:00:00Z","v":394296,"vw":19.719303},{"c":19.93,"h":20.03,"l":19.5,"n":8387,"o":19.64,"t":"2026-05-01T04:00:00Z","v":358711,"vw":19.923709},{"c":19.85,"h":20.16,"l":19.63,"n":7176,"o":19.75,"t":"2026-05-04T04:00:00Z","v":372360,"vw":19.869429},{"c":20.15,"h":20.2,"l":19.85,"n":6402,"o":19.88,"t":"2026-05-05T04:00:00Z","v":223501,"vw":20.140954},{"c":20.48,"h":20.59,"l":20.125,"n":9405,"o":20.19,"t":"2026-05-06T04:00:00Z","v":546519,"vw":20.471497},{"c":20.32,"h":20.71,"l":20.27,"n":6772,"o":20.49,"t":"2026-05-07T04:00:00Z","v":302299,"vw":20.402044},{"c":20.12,"h":20.45,"l":20.025,"n":6126,"o":20.33,"t":"2026-05-08T04:00:00Z","v":277775,"vw":20.183808},{"c":20.11,"h":20.24,"l":20.01,"n":6869,"o":20.17,"t":"2026-05-11T04:00:00Z","v":295576,"vw":20.140289},{"c":20.06,"h":20.13,"l":19.7,"n":7504,"o":20.07,"t":"2026-05-12T04:00:00Z","v":333176,"vw":19.985559},{"c":19.72,"h":19.98,"l":19.61,"n":5984,"o":19.86,"t":"2026-05-13T04:00:00Z","v":261541,"vw":19.737617},{"c":19.62,"h":19.99,"l":19.615,"n":5832,"o":19.72,"t":"2026-05-14T04:00:00Z","v":245453,"vw":19.73405},{"c":19.17,"h":19.58,"l":19.115,"n":6308,"o":19.56,"t":"2026-05-15T04:00:00Z","v":217354,"vw":19.236302},{"c":19.47,"h":19.505,"l":19.22,"n":4161,"o":19.23,"t":"2026-05-18T04:00:00Z","v":167659,"vw":19.436357},{"c":19.52,"h":19.58,"l":19.315,"n":5301,"o":19.47,"t":"2026-05-19T04:00:00Z","v":168486,"vw":19.501028},{"c":19.85,"h":19.9499,"l":19.5,"n":5136,"o":19.52,"t":"2026-05-20T04:00:00Z","v":174606,"vw":19.812733},{"c":19.88,"h":19.98,"l":19.61,"n":5394,"o":19.8,"t":"2026-05-21T04:00:00Z","v":257324,"vw":19.861976},{"c":19.78,"h":20,"l":19.7355,"n":5175,"o":19.93,"t":"2026-05-22T04:00:00Z","v":198311,"vw":19.832237},{"c":20.24,"h":20.245,"l":19.8,"n":6329,"o":19.84,"t":"2026-05-26T04:00:00Z","v":228324,"vw":20.120727},{"c":20.07,"h":20.4,"l":19.94,"n":4837,"o":20.3,"t":"2026-05-27T04:00:00Z","v":168329,"vw":20.093901},{"c":19.97,"h":20.03,"l":19.72,"n":5209,"o":19.98,"t":"2026-05-28T04:00:00Z","v":155676,"vw":19.929394},{"c":20.03,"h":20.11,"l":19.9,"n":3704,"o":19.92,"t":"2026-05-29T04:00:00Z","v":169306,"vw":20.03762},{"c":19.69,"h":19.89,"l":19.47,"n":4150,"o":19.89,"t":"2026-06-01T04:00:00Z","v":141778,"vw":19.665882},{"c":20.02,"h":20.09,"l":19.58,"n":7390,"o":19.62,"t":"2026-06-02T04:00:00Z","v":227063,"vw":19.90104},{"c":19.36,"h":19.96,"l":19.35,"n":5475,"o":19.96,"t":"2026-06-03T04:00:00Z","v":211674,"vw":19.587845},{"c":19.91,"h":20.01,"l":19.65,"n":5787,"o":19.65,"t":"2026-06-04T04:00:00Z","v":152340,"vw":19.878011},{"c":19.93,"h":20.19,"l":19.86,"n":4739,"o":19.9,"t":"2026-06-05T04:00:00Z","v":206527,"vw":19.969336},{"c":20.04,"h":20.1615,"l":19.86,"n":4857,"o":19.98,"t":"2026-06-08T04:00:00Z","v":127142,"vw":20.045101},{"c":20.26,"h":20.58,"l":20.14,"n":6477,"o":20.14,"t":"2026-06-09T04:00:00Z","v":230020,"vw":20.307901},{"c":20.51,"h":20.63,"l":20.285,"n":5548,"o":20.39,"t":"2026-06-10T04:00:00Z","v":145522,"vw":20.509817},{"c":20.44,"h":20.67,"l":20.18,"n":8531,"o":20.62,"t":"2026-06-11T04:00:00Z","v":255153,"vw":20.356954},{"c":20.62,"h":20.74,"l":20.4,"n":6312,"o":20.56,"t":"2026-06-12T04:00:00Z","v":178203,"vw":20.584688},{"c":20.27,"h":20.76,"l":20.23,"n":5374,"o":20.69,"t":"2026-06-15T04:00:00Z","v":179320,"vw":20.35013},{"c":20.4,"h":20.63,"l":20.19,"n":4911,"o":20.46,"t":"2026-06-16T04:00:00Z","v":171044,"vw":20.350562},{"c":20.16,"h":20.56,"l":19.93,"n":9503,"o":20.35,"t":"2026-06-17T04:00:00Z","v":317577,"vw":20.25329},{"c":20.13,"h":20.38,"l":20.13,"n":4537,"o":20.36,"t":"2026-06-18T04:00:00Z","v":364440,"vw":20.208789},{"c":20.3,"h":20.48,"l":20.14,"n":5271,"o":20.14,"t":"2026-06-22T04:00:00Z","v":251236,"vw":20.284308},{"c":20.72,"h":20.76,"l":20.25,"n":6716,"o":20.34,"t":"2026-06-23T04:00:00Z","v":325453,"vw":20.612933},{"c":21.01,"h":21.175,"l":20.69,"n":6136,"o":20.69,"t":"2026-06-24T04:00:00Z","v":289465,"vw":21.028902},{"c":21.13,"h":21.185,"l":20.88,"n":5347,"o":20.95,"t":"2026-06-25T04:00:00Z","v":193464,"vw":21.075939},{"c":21.3,"h":21.38,"l":21,"n":6436,"o":21.22,"t":"2026-06-26T04:00:00Z","v":1009904,"vw":21.288108},{"c":21.19,"h":21.28,"l":20.9,"n":7956,"o":21.28,"t":"2026-06-29T04:00:00Z","v":297068,"vw":21.101819},{"c":21.13,"h":21.25,"l":20.56,"n":5943,"o":21.18,"t":"2026-06-30T04:00:00Z","v":264191,"vw":21.121986},{"c":21.62,"h":21.65,"l":21.03,"n":6934,"o":21.14,"t":"2026-07-01T04:00:00Z","v":179909,"vw":21.557474},{"c":21.14,"h":21.94,"l":21.07,"n":5202,"o":21.68,"t":"2026-07-02T04:00:00Z","v":180619,"vw":21.256626},{"c":21.03,"h":21.54,"l":20.98,"n":5941,"o":21.07,"t":"2026-07-06T04:00:00Z","v":238855,"vw":21.046029},{"c":20.85,"h":21.205,"l":20.85,"n":4808,"o":21.12,"t":"2026-07-07T04:00:00Z","v":186398,"vw":21.026366},{"c":20.4,"h":20.835,"l":20.29,"n":6857,"o":20.72,"t":"2026-07-08T04:00:00Z","v":249572,"vw":20.48016},{"c":21.01,"h":21.01,"l":20.3506,"n":5627,"o":20.51,"t":"2026-07-09T04:00:00Z","v":235125,"vw":20.896914},{"c":21.02,"h":21.15,"l":20.735,"n":4492,"o":21.01,"t":"2026-07-10T04:00:00Z","v":127171,"vw":21.015091},{"c":21.02,"h":21.2,"l":20.94,"n":5628,"o":21,"t":"2026-07-13T04:00:00Z","v":209204,"vw":21.032802},{"c":20.88,"h":21.1558,"l":20.85,"n":6083,"o":21.01,"t":"2026-07-14T04:00:00Z","v":178930,"vw":20.969583},{"c":21.15,"h":21.26,"l":20.91,"n":5180,"o":20.91,"t":"2026-07-15T04:00:00Z","v":169501,"vw":21.150771},{"c":21.64,"h":21.78,"l":21.095,"n":6279,"o":21.19,"t":"2026-07-16T04:00:00Z","v":248538,"vw":21.640717},{"c":21.28,"h":21.6,"l":21.17,"n":7792,"o":21.42,"t":"2026-07-17T04:00:00Z","v":270691,"vw":21.278434},{"c":20.98,"h":21.28,"l":20.86,"n":6174,"o":21.25,"t":"2026-07-20T04:00:00Z","v":210807,"vw":20.993529},{"c":21.04,"h":21.105,"l":20.69,"n":7066,"o":20.87,"t":"2026-07-21T04:00:00Z","v":290721,"vw":20.975582},{"c":21.09,"h":21.1,"l":20.695,"n":8483,"o":21.01,"t":"2026-07-22T04:00:00Z","v":383435,"vw":20.961401},{"c":22.29,"h":22.74,"l":21.815,"n":17549,"o":22.09,"t":"2026-07-23T04:00:00Z","v":934021,"vw":22.294485},{"c":22.43,"h":22.565,"l":22.18,"n":10675,"o":22.43,"t":"2026-07-24T04:00:00Z","v":539275,"vw":22.400946},{"c":22.43,"h":22.615,"l":22.18,"n":8255,"o":22.5,"t":"2026-07-27T04:00:00Z","v":406529,"vw":22.382178},{"c":23.05,"h":23.25,"l":22.41,"n":10083,"o":22.43,"t":"2026-07-28T04:00:00Z","v":632741,"vw":22.945822},{"c":22.66,"h":23.275,"l":22.62,"n":7963,"o":23.05,"t":"2026-07-29T04:00:00Z","v":347322,"vw":22.794836},{"c":22.74,"h":22.99,"l":22.44,"n":6201,"o":22.65,"t":"2026-07-30T04:00:00Z","v":359950,"vw":22.697861},{"c":23.01,"h":23.01,"l":22.5116,"n":6638,"o":22.7,"t":"2026-07-31T04:00:00Z","v":372437,"vw":22.903428},{"c":23.12,"h":23.4699,"l":22.935,"n":9109,"o":23.25,"t":"2026-08-03T04:00:00Z","v":397743,"vw":23.117764},{"c":23.32,"h":23.42,"l":22.96,"n":8811,"o":23.13,"t":"2026-08-04T04:00:00Z","v":455496,"vw":23.324453},{"c":23.08,"h":23.34,"l":22.94,"n":7893,"o":23.34,"t":"2026-08-05T04:00:00Z","v":390541,"vw":23.087819},{"c":22.75,"h":23.34,"l":22.7,"n":5528,"o":23.2,"t":"2026-08-06T04:00:00Z","v":353402,"vw":22.79844},{"c":22.58,"h":22.795,"l":22.3954,"n":5803,"o":22.68,"t":"2026-08-07T04:00:00Z","v":220336,"vw":22.606781},{"c":22.58,"h":22.68,"l":22.275,"n":5783,"o":22.45,"t":"2026-08-10T04:00:00Z","v":300343,"vw":22.533716},{"c":22.75,"h":22.78,"l":22.57,"n":6026,"o":22.63,"t":"2026-08-11T04:00:00Z","v":300656,"vw":22.719118},{"c":22.85,"h":23.3,"l":22.69,"n":7050,"o":23.3,"t":"2026-08-12T04:00:00Z","v":295241,"vw":22.856908},{"c":22.89,"h":23.2,"l":22.75,"n":6443,"o":22.97,"t":"2026-08-13T04:00:00Z","v":278584,"vw":22.889633},{"c":22.98,"h":23.02,"l":22.87,"n":5253,"o":22.87,"t":"2026-08-14T04:00:00Z","v":208459,"vw":22.941588},{"c":22.91,"h":23,"l":22.78,"n":7511,"o":22.89,"t":"2026-08-17T04:00:00Z","v":408373,"vw":22.924378},{"c":22.74,"h":23,"l":22.62,"n":7219,"o":22.92,"t":"2026-08-18T04:00:00Z","v":448604,"vw":22.744886},{"c":21.9,"h":22.71,"l":21.875,"n":7433,"o":22.65,"t":"2026-08-19T04:00:00Z","v":442976,"vw":22.067437},{"c":21.98,"h":22.05,"l":21.53,"n":7264,"o":21.73,"t":"2026-08-20T04:00:00Z","v":347020,"vw":21.846245},{"c":21.98,"h":22.335,"l":21.75,"n":5888,"o":22.08,"t":"2026-08-21T04:00:00Z","v":387620,"vw":21.965641},{"c":22.51,"h":22.58,"l":21.96,"n":6237,"o":22.03,"t":"2026-08-24T04:00:00Z","v":259797,"vw":22.446044},{"c":22.43,"h":22.53,"l":22.27,"n":6322,"o":22.51,"t":"2026-08-25T04:00:00Z","v":245416,"vw":22.401492},{"c":22.3,"h":22.515,"l":22.15,"n":4718,"o":22.39,"t":"2026-08-26T04:00:00Z","v":188670,"vw":22.301306},{"c":22.36,"h":22.435,"l":21.81,"n":5677,"o":22.23,"t":"2026-08-27T04:00:00Z","v":291611,"vw":22.336294},{"c":22.46,"h":22.75,"l":21.3292,"n":4989,"o":22.4,"t":"2026-08-28T04:00:00Z","v":249885,"vw":22.420725},{"c":22.33,"h":22.45,"l":22.12,"n":3879,"o":22.43,"t":"2026-08-31T04:00:00Z","v":217360,"vw":22.314528},{"c":22.04,"h":22.39,"l":21.98,"n":6307,"o":22.22,"t":"2026-09-01T04:00:00Z","v":371254,"vw":22.152098},{"c":22.6,"h":22.8,"l":22.11,"n":5807,"o":22.13,"t":"2026-09-02T04:00:00Z","v":301179,"vw":22.633332},{"c":22.97,"h":22.97,"l":22.695,"n":6186,"o":22.75,"t":"2026-09-03T04:00:00Z","v":226885,"vw":22.899212},{"c":23.16,"h":23.21,"l":22.79,"n":5966,"o":22.79,"t":"2026-09-04T04:00:00Z","v":250221,"vw":23.125423},{"c":22.995,"h":23.1581,"l":22.775,"n":6305,"o":23.05,"t":"2026-09-08T04:00:00Z","v":305263,"vw":22.989452},{"c":22.88,"h":23.03,"l":22.69,"n":6226,"o":22.82,"t":"2026-09-09T04:00:00Z","v":301190,"vw":22.844431},{"c":22.865,"h":22.98,"l":22.572,"n":6474,"o":22.78,"t":"2026-09-10T04:00:00Z","v":200466,"vw":22.792606},{"c":22.79,"h":23.25,"l":22.61,"n":4965,"o":23.25,"t":"2026-09-11T04:00:00Z","v":178473,"vw":22.833384},{"c":22.89,"h":23.25,"l":22.69,"n":6468,"o":22.69,"t":"2026-09-14T04:00:00Z","v":264611,"vw":22.8918},{"c":22.84,"h":22.925,"l":22.58,"n":6049,"o":22.78,"t":"2026-09-15T04:00:00Z","v":215966,"vw":22.823707},{"c":22.73,"h":22.87,"l":22.41,"n":8740,"o":22.75,"t":"2026-09-16T04:00:00Z","v":266588,"vw":22.694541},{"c":22.66,"h":23.165,"l":22.62,"n":6974,"o":23.11,"t":"2026-09-17T04:00:00Z","v":264230,"vw":22.741037},{"c":22.78,"h":22.8,"l":22.31,"n":5341,"o":22.56,"t":"2026-09-18T04:00:00Z","v":529002,"vw":22.712549},{"c":22.74,"h":23.02,"l":22.65,"n":4924,"o":22.81,"t":"2026-09-21T04:00:00Z","v":289414,"vw":22.779036},{"c":22.78,"h":23,"l":22.61,"n":5272,"o":22.85,"t":"2026-09-22T04:00:00Z","v":221521,"vw":22.775589},{"c":22.39,"h":22.8,"l":22.325,"n":6374,"o":22.75,"t":"2026-09-23T04:00:00Z","v":223393,"vw":22.469315},{"c":22.5,"h":22.665,"l":22.24,"n":5176,"o":22.47,"t":"2026-09-24T04:00:00Z","v":201081,"vw":22.455556},{"c":22.6,"h":22.715,"l":22.425,"n":5249,"o":22.54,"t":"2026-09-25T04:00:00Z","v":240456,"vw":22.585898},{"c":22.56,"h":22.69,"l":22.33,"n":5384,"o":22.47,"t":"2026-09-28T04:00:00Z","v":287422,"vw":22.536508},{"c":22.27,"h":22.645,"l":22.045,"n":6410,"o":22.56,"t":"2026-09-29T04:00:00Z","v":362235,"vw":22.223866},{"c":22.12,"h":22.34,"l":22.03,"n":5514,"o":22.27,"t":"2026-09-30T04:00:00Z","v":269649,"vw":22.143929},{"c":22.27,"h":22.275,"l":21.7,"n":7350,"o":22.02,"t":"2026-10-01T04:00:00Z","v":427357,"vw":22.131807},{"c":22.57,"h":22.77,"l":22.3,"n":6713,"o":22.53,"t":"2026-10-02T04:00:00Z","v":221968,"vw":22.504205},{"c":22.41,"h":22.69,"l":22.27,"n":5223,"o":22.53,"t":"2026-10-05T04:00:00Z","v":217790,"vw":22.433106},{"c":22.46,"h":22.63,"l":22.32,"n":4116,"o":22.54,"t":"2026-10-06T04:00:00Z","v":191488,"vw":22.455128},{"c":22.27,"h":22.41,"l":22.08,"n":3927,"o":22.13,"t":"2026-10-07T04:00:00Z","v":160635,"vw":22.256942},{"c":22.55,"h":22.5999,"l":22.165,"n":4922,"o":22.26,"t":"2026-10-08T04:00:00Z","v":197757,"vw":22.498407},{"c":22.12,"h":22.55,"l":22.115,"n":4552,"o":22.55,"t":"2026-10-09T04:00:00Z","v":179575,"vw":22.199143},{"c":22.34,"h":22.42,"l":22.0101,"n":3346,"o":22.13,"t":"2026-10-12T04:00:00Z","v":121277,"vw":22.336851},{"c":22.22,"h":22.445,"l":22.12,"n":3761,"o":22.4,"t":"2026-10-13T04:00:00Z","v":158492,"vw":22.228536},{"c":22.13,"h":22.225,"l":21.86,"n":4959,"o":21.9,"t":"2026-10-14T04:00:00Z","v":220199,"vw":22.091415},{"c":22.37,"h":22.55,"l":22.17,"n":4528,"o":22.32,"t":"2026-10-15T04:00:00Z","v":147423,"vw":22.356224},{"c":21.86,"h":22.765,"l":21.24,"n":8784,"o":21.8,"t":"2026-10-16T04:00:00Z","v":549311,"vw":21.990952},{"c":21.49,"h":22.015,"l":21.44,"n":5715,"o":21.82,"t":"2026-10-19T04:00:00Z","v":312154,"vw":21.606579},{"c":22.32,"h":22.38,"l":21.59,"n":7406,"o":21.59,"t":"2026-10-20T04:00:00Z","v":611630,"vw":22.194445},{"c":22.39,"h":22.43,"l":22.22,"n":5748,"o":22.36,"t":"2026-10-21T04:00:00Z","v":306088,"vw":22.325114},{"c":23.05,"h":23.115,"l":22.35,"n":6641,"o":22.39,"t":"2026-10-22T04:00:00Z","v":320155,"vw":23.01724}],"volatilityBars":[{"c":22.865,"h":23.02,"l":22.78,"n":82,"o":22.81,"t":"2026-09-21T13:30:00Z","v":3484,"vw":22.831051},{"c":22.78,"h":22.905,"l":22.775,"n":114,"o":22.865,"t":"2026-09-21T13:45:00Z","v":6410,"vw":22.803107},{"c":22.77,"h":22.8,"l":22.73,"n":144,"o":22.74,"t":"2026-09-21T14:00:00Z","v":5550,"vw":22.76875},{"c":22.71,"h":22.73,"l":22.69,"n":52,"o":22.72,"t":"2026-09-21T14:15:00Z","v":2375,"vw":22.703846},{"c":22.665,"h":22.7,"l":22.65,"n":133,"o":22.7,"t":"2026-09-21T14:30:00Z","v":6658,"vw":22.667512},{"c":22.73,"h":22.73,"l":22.67,"n":120,"o":22.67,"t":"2026-09-21T14:45:00Z","v":4292,"vw":22.702363},{"c":22.73,"h":22.74,"l":22.725,"n":91,"o":22.73,"t":"2026-09-21T15:00:00Z","v":3091,"vw":22.732754},{"c":22.71,"h":22.76,"l":22.705,"n":144,"o":22.75,"t":"2026-09-21T15:15:00Z","v":6167,"vw":22.726304},{"c":22.69,"h":22.705,"l":22.69,"n":43,"o":22.705,"t":"2026-09-21T15:30:00Z","v":1375,"vw":22.698758},{"c":22.7,"h":22.71,"l":22.7,"n":94,"o":22.71,"t":"2026-09-21T15:45:00Z","v":2822,"vw":22.708673},{"c":22.7299,"h":22.7299,"l":22.68,"n":137,"o":22.68,"t":"2026-09-21T16:00:00Z","v":4312,"vw":22.695862},{"c":22.7,"h":22.73,"l":22.7,"n":101,"o":22.72,"t":"2026-09-21T16:15:00Z","v":3183,"vw":22.712897},{"c":22.73,"h":22.73,"l":22.71,"n":101,"o":22.71,"t":"2026-09-21T16:30:00Z","v":4380,"vw":22.719629},{"c":22.72,"h":22.75,"l":22.72,"n":89,"o":22.74,"t":"2026-09-21T16:45:00Z","v":3000,"vw":22.740685},{"c":22.75,"h":22.75,"l":22.72,"n":86,"o":22.72,"t":"2026-09-21T17:00:00Z","v":3643,"vw":22.734831},{"c":22.73,"h":22.75,"l":22.71,"n":74,"o":22.75,"t":"2026-09-21T17:15:00Z","v":2611,"vw":22.733874},{"c":22.68,"h":22.725,"l":22.68,"n":62,"o":22.725,"t":"2026-09-21T17:30:00Z","v":2087,"vw":22.698636},{"c":22.705,"h":22.705,"l":22.68,"n":92,"o":22.685,"t":"2026-09-21T17:45:00Z","v":7679,"vw":22.696045},{"c":22.71,"h":22.72,"l":22.7,"n":104,"o":22.7051,"t":"2026-09-21T18:00:00Z","v":4479,"vw":22.712905},{"c":22.755,"h":22.755,"l":22.715,"n":92,"o":22.715,"t":"2026-09-21T18:15:00Z","v":3730,"vw":22.727915},{"c":22.735,"h":22.76,"l":22.735,"n":78,"o":22.755,"t":"2026-09-21T18:30:00Z","v":2824,"vw":22.747865},{"c":22.76,"h":22.76,"l":22.715,"n":368,"o":22.735,"t":"2026-09-21T18:45:00Z","v":21229,"vw":22.729593},{"c":22.735,"h":22.77,"l":22.72,"n":104,"o":22.76,"t":"2026-09-21T19:00:00Z","v":3056,"vw":22.754358},{"c":22.745,"h":22.7671,"l":22.74,"n":138,"o":22.75,"t":"2026-09-21T19:15:00Z","v":5052,"vw":22.751631},{"c":22.8,"h":22.81,"l":22.73,"n":221,"o":22.74,"t":"2026-09-21T19:30:00Z","v":7554,"vw":22.772091},{"c":22.75,"h":22.94,"l":22.73,"n":1304,"o":22.81,"t":"2026-09-21T19:45:00Z","v":88712,"vw":22.866027},{"c":22.74,"h":22.74,"l":22.74,"n":13,"o":22.74,"t":"2026-09-21T20:00:00Z","v":55792,"vw":22.74},{"c":22.8,"h":22.92,"l":22.795,"n":52,"o":22.85,"t":"2026-09-22T13:30:00Z","v":3305,"vw":22.838373},{"c":22.88,"h":22.88,"l":22.77,"n":8,"o":22.77,"t":"2026-09-22T13:45:00Z","v":325,"vw":22.828357},{"c":22.91,"h":23,"l":22.87,"n":91,"o":22.87,"t":"2026-09-22T14:00:00Z","v":5833,"vw":22.9538},{"c":22.83,"h":22.9199,"l":22.83,"n":47,"o":22.91,"t":"2026-09-22T14:15:00Z","v":1499,"vw":22.896854},{"c":22.73,"h":22.81,"l":22.69,"n":84,"o":22.78,"t":"2026-09-22T14:30:00Z","v":4960,"vw":22.756113},{"c":22.67,"h":22.68,"l":22.61,"n":317,"o":22.65,"t":"2026-09-22T14:45:00Z","v":8932,"vw":22.649754},{"c":22.68,"h":22.69,"l":22.645,"n":128,"o":22.68,"t":"2026-09-22T15:00:00Z","v":8815,"vw":22.67201},{"c":22.66,"h":22.69,"l":22.66,"n":75,"o":22.68,"t":"2026-09-22T15:15:00Z","v":1700,"vw":22.674073},{"c":22.67,"h":22.67,"l":22.625,"n":124,"o":22.655,"t":"2026-09-22T15:30:00Z","v":3888,"vw":22.642634},{"c":22.68,"h":22.68,"l":22.64,"n":97,"o":22.665,"t":"2026-09-22T15:45:00Z","v":2642,"vw":22.66375},{"c":22.73,"h":22.73,"l":22.68,"n":74,"o":22.68,"t":"2026-09-22T16:00:00Z","v":1493,"vw":22.709651},{"c":22.71,"h":22.7425,"l":22.71,"n":63,"o":22.73,"t":"2026-09-22T16:15:00Z","v":1792,"vw":22.725833},{"c":22.72,"h":22.72,"l":22.6934,"n":60,"o":22.71,"t":"2026-09-22T16:30:00Z","v":1411,"vw":22.707824},{"c":22.74,"h":22.74,"l":22.705,"n":132,"o":22.71,"t":"2026-09-22T16:45:00Z","v":3528,"vw":22.7222},{"c":22.75,"h":22.75,"l":22.73,"n":111,"o":22.74,"t":"2026-09-22T17:00:00Z","v":3437,"vw":22.739614},{"c":22.74,"h":22.75,"l":22.74,"n":55,"o":22.75,"t":"2026-09-22T17:15:00Z","v":1359,"vw":22.741435},{"c":22.78,"h":22.78,"l":22.77,"n":36,"o":22.78,"t":"2026-09-22T17:30:00Z","v":888,"vw":22.77673},{"c":22.85,"h":22.85,"l":22.77,"n":309,"o":22.77,"t":"2026-09-22T17:45:00Z","v":7647,"vw":22.813483},{"c":22.83,"h":22.855,"l":22.82,"n":169,"o":22.855,"t":"2026-09-22T18:00:00Z","v":5807,"vw":22.837884},{"c":22.83,"h":22.84,"l":22.83,"n":20,"o":22.84,"t":"2026-09-22T18:15:00Z","v":883,"vw":22.832381},{"c":22.81,"h":22.86,"l":22.81,"n":117,"o":22.84,"t":"2026-09-22T18:30:00Z","v":2855,"vw":22.831269},{"c":22.8,"h":22.805,"l":22.79,"n":105,"o":22.8,"t":"2026-09-22T18:45:00Z","v":2857,"vw":22.799612},{"c":22.78,"h":22.795,"l":22.77,"n":125,"o":22.795,"t":"2026-09-22T19:00:00Z","v":3924,"vw":22.783492},{"c":22.81,"h":22.81,"l":22.79,"n":201,"o":22.79,"t":"2026-09-22T19:15:00Z","v":6900,"vw":22.792683},{"c":22.83,"h":22.8494,"l":22.795,"n":307,"o":22.8,"t":"2026-09-22T19:30:00Z","v":9971,"vw":22.82555},{"c":22.78,"h":22.85,"l":22.77,"n":1045,"o":22.84,"t":"2026-09-22T19:45:00Z","v":37045,"vw":22.801406},{"c":22.78,"h":22.78,"l":22.78,"n":7,"o":22.78,"t":"2026-09-22T20:00:00Z","v":44280,"vw":22.78},{"c":22.75,"h":22.75,"l":22.325,"n":19,"o":22.75,"t":"2026-09-23T13:30:00Z","v":1478,"vw":22.716588},{"c":22.73,"h":22.75,"l":22.66,"n":63,"o":22.66,"t":"2026-09-23T13:45:00Z","v":1475,"vw":22.714444},{"c":22.77,"h":22.77,"l":22.68,"n":82,"o":22.69,"t":"2026-09-23T14:00:00Z","v":2458,"vw":22.727789},{"c":22.69,"h":22.8,"l":22.69,"n":99,"o":22.7999,"t":"2026-09-23T14:15:00Z","v":3914,"vw":22.74581},{"c":22.66,"h":22.705,"l":22.63,"n":177,"o":22.685,"t":"2026-09-23T14:30:00Z","v":7314,"vw":22.66288},{"c":22.66,"h":22.67,"l":22.645,"n":284,"o":22.65,"t":"2026-09-23T14:45:00Z","v":6920,"vw":22.658519},{"c":22.635,"h":22.64,"l":22.605,"n":183,"o":22.61,"t":"2026-09-23T15:00:00Z","v":5162,"vw":22.623376},{"c":22.545,"h":22.63,"l":22.545,"n":304,"o":22.62,"t":"2026-09-23T15:15:00Z","v":8225,"vw":22.580981},{"c":22.53,"h":22.57,"l":22.515,"n":171,"o":22.57,"t":"2026-09-23T15:30:00Z","v":4140,"vw":22.545606},{"c":22.51,"h":22.54,"l":22.5,"n":164,"o":22.53,"t":"2026-09-23T15:45:00Z","v":4678,"vw":22.517136},{"c":22.53,"h":22.53,"l":22.51,"n":50,"o":22.52,"t":"2026-09-23T16:00:00Z","v":1428,"vw":22.51875},{"c":22.52,"h":22.545,"l":22.52,"n":50,"o":22.54,"t":"2026-09-23T16:15:00Z","v":1313,"vw":22.537194},{"c":22.57,"h":22.57,"l":22.52,"n":186,"o":22.54,"t":"2026-09-23T16:30:00Z","v":5495,"vw":22.541522},{"c":22.54,"h":22.55,"l":22.54,"n":23,"o":22.55,"t":"2026-09-23T16:45:00Z","v":526,"vw":22.545},{"c":22.49,"h":22.54,"l":22.46,"n":114,"o":22.54,"t":"2026-09-23T17:00:00Z","v":2963,"vw":22.492354},{"c":22.525,"h":22.53,"l":22.5,"n":148,"o":22.5,"t":"2026-09-23T17:15:00Z","v":3559,"vw":22.517224},{"c":22.5,"h":22.51,"l":22.47,"n":187,"o":22.51,"t":"2026-09-23T17:30:00Z","v":4900,"vw":22.487659},{"c":22.52,"h":22.53,"l":22.52,"n":26,"o":22.52,"t":"2026-09-23T17:45:00Z","v":579,"vw":22.523333},{"c":22.55,"h":22.55,"l":22.51,"n":137,"o":22.53,"t":"2026-09-23T18:00:00Z","v":3477,"vw":22.523459},{"c":22.555,"h":22.56,"l":22.53,"n":139,"o":22.53,"t":"2026-09-23T18:15:00Z","v":2595,"vw":22.545},{"c":22.51,"h":22.55,"l":22.5,"n":143,"o":22.55,"t":"2026-09-23T18:30:00Z","v":3730,"vw":22.514036},{"c":22.52,"h":22.52,"l":22.5,"n":104,"o":22.51,"t":"2026-09-23T18:45:00Z","v":3281,"vw":22.510923},{"c":22.48,"h":22.54,"l":22.48,"n":295,"o":22.53,"t":"2026-09-23T19:00:00Z","v":16229,"vw":22.512295},{"c":22.45,"h":22.49,"l":22.44,"n":279,"o":22.48,"t":"2026-09-23T19:15:00Z","v":9059,"vw":22.462048},{"c":22.42,"h":22.455,"l":22.42,"n":370,"o":22.455,"t":"2026-09-23T19:30:00Z","v":10224,"vw":22.432761},{"c":22.395,"h":22.43,"l":22.38,"n":1173,"o":22.42,"t":"2026-09-23T19:45:00Z","v":41027,"vw":22.407199},{"c":22.39,"h":22.39,"l":22.39,"n":14,"o":22.39,"t":"2026-09-23T20:00:00Z","v":53719,"vw":22.39},{"c":22.45,"h":22.45,"l":22.39,"n":3,"o":22.39,"t":"2026-09-24T08:30:00Z","v":266,"vw":22.422705},{"c":22.66,"h":22.665,"l":22.47,"n":37,"o":22.47,"t":"2026-09-24T13:30:00Z","v":1587,"vw":22.522416},{"c":22.46,"h":22.54,"l":22.43,"n":114,"o":22.43,"t":"2026-09-24T13:45:00Z","v":5049,"vw":22.496923},{"c":22.44,"h":22.485,"l":22.43,"n":40,"o":22.485,"t":"2026-09-24T14:00:00Z","v":1654,"vw":22.461535},{"c":22.47,"h":22.5,"l":22.43,"n":33,"o":22.475,"t":"2026-09-24T14:15:00Z","v":1655,"vw":22.474069},{"c":22.32,"h":22.42,"l":22.32,"n":58,"o":22.42,"t":"2026-09-24T14:30:00Z","v":2131,"vw":22.369118},{"c":22.32,"h":22.355,"l":22.315,"n":108,"o":22.315,"t":"2026-09-24T14:45:00Z","v":5247,"vw":22.327604},{"c":22.29,"h":22.32,"l":22.27,"n":64,"o":22.32,"t":"2026-09-24T15:00:00Z","v":1609,"vw":22.294286},{"c":22.305,"h":22.305,"l":22.27,"n":32,"o":22.27,"t":"2026-09-24T15:15:00Z","v":975,"vw":22.297126},{"c":22.305,"h":22.33,"l":22.29,"n":102,"o":22.33,"t":"2026-09-24T15:30:00Z","v":3176,"vw":22.302895},{"c":22.28,"h":22.29,"l":22.27,"n":62,"o":22.27,"t":"2026-09-24T15:45:00Z","v":2131,"vw":22.284186},{"c":22.27,"h":22.315,"l":22.24,"n":155,"o":22.27,"t":"2026-09-24T16:00:00Z","v":4184,"vw":22.280109},{"c":22.39,"h":22.44,"l":22.265,"n":381,"o":22.29,"t":"2026-09-24T16:15:00Z","v":14583,"vw":22.387067},{"c":22.42,"h":22.44,"l":22.37,"n":186,"o":22.39,"t":"2026-09-24T16:30:00Z","v":8193,"vw":22.388397},{"c":22.42,"h":22.47,"l":22.42,"n":149,"o":22.43,"t":"2026-09-24T16:45:00Z","v":6604,"vw":22.455516},{"c":22.48,"h":22.48,"l":22.42,"n":161,"o":22.42,"t":"2026-09-24T17:00:00Z","v":5128,"vw":22.456227},{"c":22.42,"h":22.48,"l":22.42,"n":34,"o":22.48,"t":"2026-09-24T17:15:00Z","v":619,"vw":22.446667},{"c":22.41,"h":22.41,"l":22.41,"n":14,"o":22.41,"t":"2026-09-24T17:30:00Z","v":272,"vw":22.41},{"c":22.44,"h":22.44,"l":22.42,"n":68,"o":22.42,"t":"2026-09-24T17:45:00Z","v":2385,"vw":22.425255},{"c":22.4,"h":22.45,"l":22.4,"n":84,"o":22.45,"t":"2026-09-24T18:00:00Z","v":2053,"vw":22.425128},{"c":22.49,"h":22.49,"l":22.43,"n":181,"o":22.43,"t":"2026-09-24T18:15:00Z","v":6758,"vw":22.451248},{"c":22.45,"h":22.475,"l":22.43,"n":151,"o":22.475,"t":"2026-09-24T18:30:00Z","v":5766,"vw":22.448154},{"c":22.45,"h":22.45,"l":22.44,"n":14,"o":22.44,"t":"2026-09-24T18:45:00Z","v":658,"vw":22.442488},{"c":22.44,"h":22.46,"l":22.43,"n":111,"o":22.44,"t":"2026-09-24T19:00:00Z","v":3067,"vw":22.447969},{"c":22.465,"h":22.5,"l":22.445,"n":251,"o":22.445,"t":"2026-09-24T19:15:00Z","v":8842,"vw":22.470035},{"c":22.48,"h":22.5,"l":22.445,"n":385,"o":22.47,"t":"2026-09-24T19:30:00Z","v":17472,"vw":22.47333},{"c":22.49,"h":22.51,"l":22.46,"n":883,"o":22.47,"t":"2026-09-24T19:45:00Z","v":29955,"vw":22.482704},{"c":22.5,"h":22.5,"l":22.5,"n":11,"o":22.5,"t":"2026-09-24T20:00:00Z","v":44247,"vw":22.5},{"c":22.67,"h":22.7,"l":22.425,"n":96,"o":22.54,"t":"2026-09-25T13:30:00Z","v":5871,"vw":22.624045},{"c":22.64,"h":22.7,"l":22.6375,"n":85,"o":22.7,"t":"2026-09-25T13:45:00Z","v":5161,"vw":22.660766},{"c":22.54,"h":22.555,"l":22.46,"n":331,"o":22.53,"t":"2026-09-25T14:00:00Z","v":23609,"vw":22.482125},{"c":22.54,"h":22.545,"l":22.52,"n":46,"o":22.52,"t":"2026-09-25T14:15:00Z","v":1501,"vw":22.531814},{"c":22.55,"h":22.57,"l":22.52,"n":75,"o":22.57,"t":"2026-09-25T14:30:00Z","v":2485,"vw":22.546094},{"c":22.57,"h":22.585,"l":22.55,"n":92,"o":22.55,"t":"2026-09-25T14:45:00Z","v":2858,"vw":22.559041},{"c":22.56,"h":22.57,"l":22.53,"n":44,"o":22.57,"t":"2026-09-25T15:00:00Z","v":2110,"vw":22.551356},{"c":22.54,"h":22.55,"l":22.5,"n":116,"o":22.55,"t":"2026-09-25T15:15:00Z","v":14564,"vw":22.521276},{"c":22.495,"h":22.57,"l":22.495,"n":206,"o":22.565,"t":"2026-09-25T15:30:00Z","v":10518,"vw":22.542304},{"c":22.62,"h":22.62,"l":22.495,"n":197,"o":22.495,"t":"2026-09-25T15:45:00Z","v":5802,"vw":22.543872},{"c":22.71,"h":22.71,"l":22.62,"n":275,"o":22.62,"t":"2026-09-25T16:00:00Z","v":8007,"vw":22.6582},{"c":22.67,"h":22.715,"l":22.66,"n":52,"o":22.715,"t":"2026-09-25T16:15:00Z","v":1539,"vw":22.676765},{"c":22.65,"h":22.685,"l":22.64,"n":76,"o":22.685,"t":"2026-09-25T16:30:00Z","v":3510,"vw":22.6575},{"c":22.645,"h":22.65,"l":22.64,"n":29,"o":22.65,"t":"2026-09-25T16:45:00Z","v":1059,"vw":22.645},{"c":22.64,"h":22.655,"l":22.625,"n":99,"o":22.65,"t":"2026-09-25T17:00:00Z","v":2791,"vw":22.640342},{"c":22.64,"h":22.64,"l":22.62,"n":49,"o":22.635,"t":"2026-09-25T17:15:00Z","v":1471,"vw":22.631829},{"c":22.575,"h":22.62,"l":22.565,"n":85,"o":22.62,"t":"2026-09-25T17:30:00Z","v":2782,"vw":22.576875},{"c":22.59,"h":22.59,"l":22.565,"n":186,"o":22.58,"t":"2026-09-25T17:45:00Z","v":9039,"vw":22.58096},{"c":22.585,"h":22.62,"l":22.585,"n":81,"o":22.61,"t":"2026-09-25T18:00:00Z","v":3524,"vw":22.601851},{"c":22.61,"h":22.63,"l":22.6,"n":62,"o":22.62,"t":"2026-09-25T18:15:00Z","v":2177,"vw":22.612857},{"c":22.6,"h":22.62,"l":22.6,"n":68,"o":22.6,"t":"2026-09-25T18:30:00Z","v":2478,"vw":22.603281},{"c":22.63,"h":22.63,"l":22.6265,"n":39,"o":22.6265,"t":"2026-09-25T18:45:00Z","v":1615,"vw":22.628767},{"c":22.64,"h":22.64,"l":22.62,"n":52,"o":22.63,"t":"2026-09-25T19:00:00Z","v":1633,"vw":22.632039},{"c":22.63,"h":22.65,"l":22.63,"n":154,"o":22.65,"t":"2026-09-25T19:15:00Z","v":5276,"vw":22.643413},{"c":22.62,"h":22.65,"l":22.61,"n":236,"o":22.63,"t":"2026-09-25T19:30:00Z","v":13209,"vw":22.636284},{"c":22.61,"h":22.67,"l":22.6,"n":956,"o":22.64,"t":"2026-09-25T19:45:00Z","v":41894,"vw":22.629524},{"c":22.6,"h":22.6,"l":22.6,"n":12,"o":22.6,"t":"2026-09-25T20:00:00Z","v":44443,"vw":22.6},{"c":22.445,"h":22.47,"l":22.3506,"n":35,"o":22.47,"t":"2026-09-28T13:30:00Z","v":9472,"vw":22.461183},{"c":22.43,"h":22.45,"l":22.33,"n":41,"o":22.45,"t":"2026-09-28T13:45:00Z","v":7218,"vw":22.439001},{"c":22.455,"h":22.53,"l":22.41,"n":39,"o":22.41,"t":"2026-09-28T14:00:00Z","v":1141,"vw":22.470953},{"c":22.52,"h":22.5399,"l":22.48,"n":40,"o":22.5399,"t":"2026-09-28T14:15:00Z","v":1337,"vw":22.51799},{"c":22.48,"h":22.52,"l":22.47,"n":68,"o":22.52,"t":"2026-09-28T14:30:00Z","v":2105,"vw":22.488077},{"c":22.41,"h":22.47,"l":22.39,"n":234,"o":22.47,"t":"2026-09-28T14:45:00Z","v":20555,"vw":22.418523},{"c":22.46,"h":22.48,"l":22.43,"n":111,"o":22.43,"t":"2026-09-28T15:00:00Z","v":3418,"vw":22.439939},{"c":22.51,"h":22.51,"l":22.49,"n":60,"o":22.49,"t":"2026-09-28T15:15:00Z","v":1607,"vw":22.498333},{"c":22.55,"h":22.55,"l":22.52,"n":48,"o":22.52,"t":"2026-09-28T15:30:00Z","v":1190,"vw":22.526628},{"c":22.45,"h":22.49,"l":22.45,"n":43,"o":22.48,"t":"2026-09-28T15:45:00Z","v":942,"vw":22.476908},{"c":22.445,"h":22.47,"l":22.44,"n":39,"o":22.47,"t":"2026-09-28T16:00:00Z","v":695,"vw":22.450941},{"c":22.62,"h":22.62,"l":22.45,"n":292,"o":22.45,"t":"2026-09-28T16:15:00Z","v":8833,"vw":22.542967},{"c":22.55,"h":22.59,"l":22.54,"n":79,"o":22.59,"t":"2026-09-28T16:30:00Z","v":1798,"vw":22.575714},{"c":22.53,"h":22.565,"l":22.53,"n":42,"o":22.565,"t":"2026-09-28T16:45:00Z","v":1093,"vw":22.549802},{"c":22.64,"h":22.68,"l":22.56,"n":145,"o":22.57,"t":"2026-09-28T17:00:00Z","v":4733,"vw":22.59098},{"c":22.62,"h":22.62,"l":22.62,"n":13,"o":22.62,"t":"2026-09-28T17:15:00Z","v":340,"vw":22.62},{"c":22.68,"h":22.68,"l":22.61,"n":66,"o":22.615,"t":"2026-09-28T17:30:00Z","v":1936,"vw":22.633929},{"c":22.68,"h":22.69,"l":22.67,"n":62,"o":22.69,"t":"2026-09-28T17:45:00Z","v":2429,"vw":22.674828},{"c":22.68,"h":22.68,"l":22.65,"n":109,"o":22.67,"t":"2026-09-28T18:00:00Z","v":2964,"vw":22.663927},{"c":22.66,"h":22.665,"l":22.63,"n":143,"o":22.66,"t":"2026-09-28T18:15:00Z","v":4343,"vw":22.651541},{"c":22.63,"h":22.67,"l":22.63,"n":107,"o":22.65,"t":"2026-09-28T18:30:00Z","v":2913,"vw":22.649142},{"c":22.6,"h":22.64,"l":22.6,"n":85,"o":22.635,"t":"2026-09-28T18:45:00Z","v":2136,"vw":22.630536},{"c":22.55,"h":22.6,"l":22.52,"n":209,"o":22.6,"t":"2026-09-28T19:00:00Z","v":9257,"vw":22.543846},{"c":22.5624,"h":22.58,"l":22.55,"n":132,"o":22.56,"t":"2026-09-28T19:15:00Z","v":5132,"vw":22.568025},{"c":22.54,"h":22.55,"l":22.525,"n":296,"o":22.54,"t":"2026-09-28T19:30:00Z","v":14253,"vw":22.543148},{"c":22.57,"h":22.585,"l":22.52,"n":1126,"o":22.53,"t":"2026-09-28T19:45:00Z","v":48727,"vw":22.559804},{"c":22.56,"h":22.56,"l":22.56,"n":12,"o":22.56,"t":"2026-09-28T20:00:00Z","v":78023,"vw":22.56},{"c":22.58,"h":22.645,"l":22.4493,"n":39,"o":22.56,"t":"2026-09-29T13:30:00Z","v":2256,"vw":22.572678},{"c":22.475,"h":22.535,"l":22.395,"n":36,"o":22.535,"t":"2026-09-29T13:45:00Z","v":1885,"vw":22.469815},{"c":22.465,"h":22.59,"l":22.465,"n":50,"o":22.59,"t":"2026-09-29T14:00:00Z","v":5437,"vw":22.502792},{"c":22.46,"h":22.5,"l":22.45,"n":93,"o":22.45,"t":"2026-09-29T14:15:00Z","v":4771,"vw":22.476131},{"c":22.45,"h":22.455,"l":22.44,"n":87,"o":22.455,"t":"2026-09-29T14:30:00Z","v":4122,"vw":22.451},{"c":22.37,"h":22.45,"l":22.37,"n":53,"o":22.445,"t":"2026-09-29T14:45:00Z","v":5167,"vw":22.424895},{"c":22.27,"h":22.36,"l":22.26,"n":89,"o":22.35,"t":"2026-09-29T15:00:00Z","v":5471,"vw":22.331922},{"c":22.275,"h":22.29,"l":22.24,"n":144,"o":22.25,"t":"2026-09-29T15:15:00Z","v":8322,"vw":22.250792},{"c":22.25,"h":22.28,"l":22.22,"n":166,"o":22.28,"t":"2026-09-29T15:30:00Z","v":9876,"vw":22.247186},{"c":22.22,"h":22.265,"l":22.215,"n":95,"o":22.26,"t":"2026-09-29T15:45:00Z","v":4207,"vw":22.247744},{"c":22.215,"h":22.22,"l":22.18,"n":125,"o":22.22,"t":"2026-09-29T16:00:00Z","v":7845,"vw":22.206354},{"c":22.17,"h":22.195,"l":22.17,"n":58,"o":22.19,"t":"2026-09-29T16:15:00Z","v":1923,"vw":22.183976},{"c":22.12,"h":22.155,"l":22.06,"n":391,"o":22.15,"t":"2026-09-29T16:30:00Z","v":31432,"vw":22.112074},{"c":22.135,"h":22.16,"l":22.115,"n":224,"o":22.13,"t":"2026-09-29T16:45:00Z","v":10779,"vw":22.126011},{"c":22.09,"h":22.125,"l":22.0775,"n":149,"o":22.12,"t":"2026-09-29T17:00:00Z","v":15236,"vw":22.098093},{"c":22.08,"h":22.09,"l":22.055,"n":108,"o":22.085,"t":"2026-09-29T17:15:00Z","v":5861,"vw":22.078048},{"c":22.11,"h":22.11,"l":22.0822,"n":113,"o":22.09,"t":"2026-09-29T17:30:00Z","v":5397,"vw":22.096603},{"c":22.06,"h":22.135,"l":22.06,"n":138,"o":22.12,"t":"2026-09-29T17:45:00Z","v":8253,"vw":22.105706},{"c":22.12,"h":22.125,"l":22.045,"n":195,"o":22.07,"t":"2026-09-29T18:00:00Z","v":11999,"vw":22.086549},{"c":22.09,"h":22.165,"l":22.09,"n":212,"o":22.14,"t":"2026-09-29T18:15:00Z","v":10951,"vw":22.135732},{"c":22.15,"h":22.1699,"l":22.09,"n":133,"o":22.11,"t":"2026-09-29T18:30:00Z","v":4820,"vw":22.119227},{"c":22.185,"h":22.19,"l":22.14,"n":329,"o":22.155,"t":"2026-09-29T18:45:00Z","v":15376,"vw":22.161671},{"c":22.17,"h":22.2,"l":22.16,"n":199,"o":22.18,"t":"2026-09-29T19:00:00Z","v":8342,"vw":22.18176},{"c":22.19,"h":22.19,"l":22.14,"n":374,"o":22.17,"t":"2026-09-29T19:15:00Z","v":18622,"vw":22.174346},{"c":22.24,"h":22.24,"l":22.18,"n":422,"o":22.18,"t":"2026-09-29T19:30:00Z","v":19873,"vw":22.211685},{"c":22.28,"h":22.335,"l":22.22,"n":1503,"o":22.245,"t":"2026-09-29T19:45:00Z","v":67428,"vw":22.291215},{"c":22.27,"h":22.27,"l":22.27,"n":11,"o":22.27,"t":"2026-09-29T20:00:00Z","v":51029,"vw":22.27},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-09-29T20:30:00Z","v":1332,"vw":22.27},{"c":22.29,"h":22.29,"l":22.27,"n":27,"o":22.27,"t":"2026-09-30T13:30:00Z","v":1251,"vw":22.274},{"c":22.25,"h":22.25,"l":22.21,"n":10,"o":22.21,"t":"2026-09-30T13:45:00Z","v":365,"vw":22.226},{"c":22.27,"h":22.34,"l":22.18,"n":167,"o":22.215,"t":"2026-09-30T14:00:00Z","v":6443,"vw":22.245647},{"c":22.25,"h":22.31,"l":22.25,"n":56,"o":22.305,"t":"2026-09-30T14:15:00Z","v":1868,"vw":22.275691},{"c":22.245,"h":22.25,"l":22.18,"n":98,"o":22.23,"t":"2026-09-30T14:30:00Z","v":6175,"vw":22.234943},{"c":22.21,"h":22.235,"l":22.205,"n":69,"o":22.235,"t":"2026-09-30T14:45:00Z","v":5685,"vw":22.22475},{"c":22.235,"h":22.245,"l":22.22,"n":113,"o":22.225,"t":"2026-09-30T15:00:00Z","v":8907,"vw":22.227821},{"c":22.17,"h":22.24,"l":22.17,"n":122,"o":22.24,"t":"2026-09-30T15:15:00Z","v":4994,"vw":22.216034},{"c":22.15,"h":22.185,"l":22.15,"n":91,"o":22.185,"t":"2026-09-30T15:30:00Z","v":5882,"vw":22.174525},{"c":22.19,"h":22.19,"l":22.15,"n":72,"o":22.15,"t":"2026-09-30T15:45:00Z","v":2009,"vw":22.15625},{"c":22.195,"h":22.225,"l":22.19,"n":131,"o":22.2,"t":"2026-09-30T16:00:00Z","v":4359,"vw":22.208486},{"c":22.15,"h":22.18,"l":22.14,"n":83,"o":22.18,"t":"2026-09-30T16:15:00Z","v":3012,"vw":22.157719},{"c":22.18,"h":22.18,"l":22.145,"n":110,"o":22.15,"t":"2026-09-30T16:30:00Z","v":3201,"vw":22.158154},{"c":22.15,"h":22.165,"l":22.15,"n":106,"o":22.165,"t":"2026-09-30T16:45:00Z","v":2559,"vw":22.156818},{"c":22.15,"h":22.18,"l":22.1401,"n":211,"o":22.15,"t":"2026-09-30T17:00:00Z","v":10874,"vw":22.153534},{"c":22.09,"h":22.14,"l":22.085,"n":79,"o":22.14,"t":"2026-09-30T17:15:00Z","v":2575,"vw":22.115909},{"c":22.08,"h":22.1,"l":22.07,"n":87,"o":22.09,"t":"2026-09-30T17:30:00Z","v":3568,"vw":22.083144},{"c":22.05,"h":22.07,"l":22.03,"n":171,"o":22.07,"t":"2026-09-30T17:45:00Z","v":7324,"vw":22.056742},{"c":22.075,"h":22.08,"l":22.045,"n":113,"o":22.05,"t":"2026-09-30T18:00:00Z","v":5562,"vw":22.059767},{"c":22.07,"h":22.07,"l":22.035,"n":118,"o":22.06,"t":"2026-09-30T18:15:00Z","v":5851,"vw":22.05048},{"c":22.1,"h":22.1,"l":22.075,"n":151,"o":22.08,"t":"2026-09-30T18:30:00Z","v":7548,"vw":22.086634},{"c":22.07,"h":22.1,"l":22.07,"n":107,"o":22.09,"t":"2026-09-30T18:45:00Z","v":3673,"vw":22.082927},{"c":22.12,"h":22.12,"l":22.08,"n":135,"o":22.08,"t":"2026-09-30T19:00:00Z","v":3835,"vw":22.088102},{"c":22.15,"h":22.16,"l":22.13,"n":207,"o":22.13,"t":"2026-09-30T19:15:00Z","v":6136,"vw":22.14394},{"c":22.205,"h":22.205,"l":22.15,"n":370,"o":22.15,"t":"2026-09-30T19:30:00Z","v":13645,"vw":22.186958},{"c":22.13,"h":22.2,"l":22.13,"n":982,"o":22.2,"t":"2026-09-30T19:45:00Z","v":45081,"vw":22.160803},{"c":22.12,"h":22.12,"l":22.12,"n":12,"o":22.12,"t":"2026-09-30T20:00:00Z","v":75936,"vw":22.12},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-09-30T20:15:00Z","v":2664,"vw":22.12},{"c":21.82,"h":22.08,"l":21.82,"n":63,"o":22.02,"t":"2026-10-01T13:30:00Z","v":2999,"vw":21.978688},{"c":21.885,"h":21.885,"l":21.795,"n":37,"o":21.85,"t":"2026-10-01T13:45:00Z","v":5478,"vw":21.870675},{"c":21.75,"h":21.885,"l":21.73,"n":141,"o":21.885,"t":"2026-10-01T14:00:00Z","v":8317,"vw":21.765435},{"c":21.755,"h":21.77,"l":21.72,"n":117,"o":21.72,"t":"2026-10-01T14:15:00Z","v":2746,"vw":21.743933},{"c":21.805,"h":21.82,"l":21.76,"n":118,"o":21.76,"t":"2026-10-01T14:30:00Z","v":5409,"vw":21.79894},{"c":21.77,"h":21.82,"l":21.74,"n":253,"o":21.82,"t":"2026-10-01T14:45:00Z","v":6463,"vw":21.774263},{"c":21.7,"h":21.74,"l":21.7,"n":199,"o":21.72,"t":"2026-10-01T15:00:00Z","v":4558,"vw":21.727516},{"c":21.73,"h":21.74,"l":21.7,"n":80,"o":21.74,"t":"2026-10-01T15:15:00Z","v":3130,"vw":21.724739},{"c":21.79,"h":21.79,"l":21.705,"n":112,"o":21.74,"t":"2026-10-01T15:30:00Z","v":2416,"vw":21.7325},{"c":21.8573,"h":21.8573,"l":21.75,"n":139,"o":21.83,"t":"2026-10-01T15:45:00Z","v":4353,"vw":21.806679},{"c":21.95,"h":21.975,"l":21.855,"n":166,"o":21.855,"t":"2026-10-01T16:00:00Z","v":5737,"vw":21.920799},{"c":22.075,"h":22.08,"l":21.95,"n":205,"o":21.95,"t":"2026-10-01T16:15:00Z","v":10370,"vw":22.027964},{"c":22.04,"h":22.11,"l":22.03,"n":278,"o":22.1,"t":"2026-10-01T16:30:00Z","v":30169,"vw":22.079989},{"c":22.08,"h":22.115,"l":21.995,"n":255,"o":22.045,"t":"2026-10-01T16:45:00Z","v":22247,"vw":22.038396},{"c":22.135,"h":22.165,"l":22.11,"n":186,"o":22.11,"t":"2026-10-01T17:00:00Z","v":11756,"vw":22.156675},{"c":22.16,"h":22.17,"l":22.1,"n":140,"o":22.12,"t":"2026-10-01T17:15:00Z","v":19470,"vw":22.13525},{"c":22.16,"h":22.2,"l":22.11,"n":333,"o":22.19,"t":"2026-10-01T17:30:00Z","v":17117,"vw":22.157201},{"c":22.09,"h":22.14,"l":22.06,"n":328,"o":22.14,"t":"2026-10-01T17:45:00Z","v":35025,"vw":22.099673},{"c":22.16,"h":22.16,"l":22.07,"n":227,"o":22.09,"t":"2026-10-01T18:00:00Z","v":11602,"vw":22.09957},{"c":22.175,"h":22.25,"l":22.15,"n":315,"o":22.17,"t":"2026-10-01T18:15:00Z","v":33388,"vw":22.229329},{"c":22.2,"h":22.2,"l":22.12,"n":217,"o":22.15,"t":"2026-10-01T18:30:00Z","v":12309,"vw":22.136699},{"c":22.19,"h":22.205,"l":22.15,"n":156,"o":22.17,"t":"2026-10-01T18:45:00Z","v":28227,"vw":22.194695},{"c":22.1754,"h":22.21,"l":22.1754,"n":124,"o":22.21,"t":"2026-10-01T19:00:00Z","v":4530,"vw":22.194114},{"c":22.24,"h":22.24,"l":22.17,"n":236,"o":22.175,"t":"2026-10-01T19:15:00Z","v":8188,"vw":22.208672},{"c":22.16,"h":22.25,"l":22.14,"n":246,"o":22.24,"t":"2026-10-01T19:30:00Z","v":7770,"vw":22.174611},{"c":22.27,"h":22.275,"l":22.16,"n":933,"o":22.17,"t":"2026-10-01T19:45:00Z","v":40991,"vw":22.235199},{"c":22.4,"h":22.71,"l":22.27,"n":21,"o":22.27,"t":"2026-10-01T20:00:00Z","v":56535,"vw":22.271066},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-01T20:15:00Z","v":5328,"vw":22.27},{"c":22.71,"h":22.77,"l":22.53,"n":35,"o":22.53,"t":"2026-10-02T13:30:00Z","v":1741,"vw":22.592786},{"c":22.565,"h":22.565,"l":22.5416,"n":18,"o":22.5416,"t":"2026-10-02T13:45:00Z","v":894,"vw":22.5485},{"c":22.61,"h":22.65,"l":22.53,"n":244,"o":22.53,"t":"2026-10-02T14:00:00Z","v":11661,"vw":22.59672},{"c":22.6,"h":22.61,"l":22.57,"n":251,"o":22.59,"t":"2026-10-02T14:15:00Z","v":4963,"vw":22.592778},{"c":22.56,"h":22.58,"l":22.53,"n":179,"o":22.57,"t":"2026-10-02T14:30:00Z","v":3919,"vw":22.558611},{"c":22.51,"h":22.58,"l":22.51,"n":96,"o":22.58,"t":"2026-10-02T14:45:00Z","v":3120,"vw":22.536905},{"c":22.38,"h":22.5,"l":22.38,"n":298,"o":22.5,"t":"2026-10-02T15:00:00Z","v":6603,"vw":22.431407},{"c":22.38,"h":22.395,"l":22.36,"n":220,"o":22.37,"t":"2026-10-02T15:15:00Z","v":6302,"vw":22.381755},{"c":22.375,"h":22.41,"l":22.375,"n":169,"o":22.38,"t":"2026-10-02T15:30:00Z","v":3149,"vw":22.390062},{"c":22.37,"h":22.38,"l":22.345,"n":105,"o":22.375,"t":"2026-10-02T15:45:00Z","v":3540,"vw":22.364},{"c":22.32,"h":22.375,"l":22.305,"n":165,"o":22.365,"t":"2026-10-02T16:00:00Z","v":6617,"vw":22.337838},{"c":22.34,"h":22.355,"l":22.33,"n":123,"o":22.34,"t":"2026-10-02T16:15:00Z","v":3474,"vw":22.33666},{"c":22.3,"h":22.32,"l":22.3,"n":107,"o":22.32,"t":"2026-10-02T16:30:00Z","v":3048,"vw":22.305388},{"c":22.365,"h":22.38,"l":22.315,"n":82,"o":22.315,"t":"2026-10-02T16:45:00Z","v":2167,"vw":22.359},{"c":22.355,"h":22.39,"l":22.355,"n":72,"o":22.375,"t":"2026-10-02T17:00:00Z","v":2316,"vw":22.370676},{"c":22.31,"h":22.36,"l":22.31,"n":211,"o":22.35,"t":"2026-10-02T17:15:00Z","v":5060,"vw":22.326951},{"c":22.33,"h":22.345,"l":22.33,"n":25,"o":22.33,"t":"2026-10-02T17:30:00Z","v":555,"vw":22.334225},{"c":22.33,"h":22.33,"l":22.32,"n":48,"o":22.33,"t":"2026-10-02T17:45:00Z","v":1494,"vw":22.32875},{"c":22.35,"h":22.37,"l":22.32,"n":156,"o":22.33,"t":"2026-10-02T18:00:00Z","v":7643,"vw":22.333626},{"c":22.34,"h":22.35,"l":22.335,"n":134,"o":22.35,"t":"2026-10-02T18:15:00Z","v":2531,"vw":22.341364},{"c":22.385,"h":22.385,"l":22.365,"n":86,"o":22.365,"t":"2026-10-02T18:30:00Z","v":2295,"vw":22.370909},{"c":22.4,"h":22.4,"l":22.375,"n":133,"o":22.385,"t":"2026-10-02T18:45:00Z","v":4186,"vw":22.386817},{"c":22.44,"h":22.44,"l":22.4,"n":200,"o":22.4,"t":"2026-10-02T19:00:00Z","v":6679,"vw":22.416328},{"c":22.45,"h":22.465,"l":22.42,"n":152,"o":22.43,"t":"2026-10-02T19:15:00Z","v":4533,"vw":22.44813},{"c":22.51,"h":22.52,"l":22.46,"n":287,"o":22.46,"t":"2026-10-02T19:30:00Z","v":9127,"vw":22.482538},{"c":22.555,"h":22.58,"l":22.495,"n":938,"o":22.52,"t":"2026-10-02T19:45:00Z","v":33946,"vw":22.551826},{"c":22.57,"h":22.57,"l":22.57,"n":14,"o":22.57,"t":"2026-10-02T20:00:00Z","v":57096,"vw":22.57},{"c":22.42,"h":22.69,"l":22.42,"n":55,"o":22.53,"t":"2026-10-05T13:30:00Z","v":2104,"vw":22.54656},{"c":22.45,"h":22.45,"l":22.27,"n":82,"o":22.36,"t":"2026-10-05T14:00:00Z","v":7453,"vw":22.341033},{"c":22.52,"h":22.525,"l":22.3601,"n":47,"o":22.465,"t":"2026-10-05T14:15:00Z","v":2282,"vw":22.490631},{"c":22.51,"h":22.52,"l":22.475,"n":156,"o":22.52,"t":"2026-10-05T14:30:00Z","v":5930,"vw":22.504246},{"c":22.4201,"h":22.5,"l":22.4201,"n":128,"o":22.5,"t":"2026-10-05T14:45:00Z","v":4387,"vw":22.460038},{"c":22.3937,"h":22.44,"l":22.3937,"n":89,"o":22.44,"t":"2026-10-05T15:00:00Z","v":3205,"vw":22.404018},{"c":22.38,"h":22.4,"l":22.38,"n":65,"o":22.39,"t":"2026-10-05T15:15:00Z","v":1734,"vw":22.389},{"c":22.38,"h":22.38,"l":22.375,"n":40,"o":22.38,"t":"2026-10-05T15:30:00Z","v":1497,"vw":22.377778},{"c":22.39,"h":22.41,"l":22.39,"n":112,"o":22.4,"t":"2026-10-05T15:45:00Z","v":2524,"vw":22.396856},{"c":22.415,"h":22.415,"l":22.39,"n":60,"o":22.39,"t":"2026-10-05T16:00:00Z","v":1975,"vw":22.396875},{"c":22.4,"h":22.42,"l":22.4,"n":73,"o":22.41,"t":"2026-10-05T16:15:00Z","v":2051,"vw":22.408571},{"c":22.43,"h":22.45,"l":22.395,"n":106,"o":22.395,"t":"2026-10-05T16:30:00Z","v":4530,"vw":22.426657},{"c":22.48,"h":22.48,"l":22.45,"n":133,"o":22.45,"t":"2026-10-05T16:45:00Z","v":4778,"vw":22.461614},{"c":22.49,"h":22.5,"l":22.48,"n":176,"o":22.48,"t":"2026-10-05T17:00:00Z","v":9689,"vw":22.49055},{"c":22.51,"h":22.51,"l":22.49,"n":61,"o":22.4999,"t":"2026-10-05T17:15:00Z","v":2150,"vw":22.50228},{"c":22.51,"h":22.54,"l":22.49,"n":118,"o":22.51,"t":"2026-10-05T17:30:00Z","v":4745,"vw":22.51811},{"c":22.435,"h":22.51,"l":22.42,"n":110,"o":22.51,"t":"2026-10-05T17:45:00Z","v":4060,"vw":22.4494},{"c":22.41,"h":22.45,"l":22.41,"n":111,"o":22.44,"t":"2026-10-05T18:00:00Z","v":4017,"vw":22.432843},{"c":22.42,"h":22.42,"l":22.42,"n":31,"o":22.42,"t":"2026-10-05T18:15:00Z","v":965,"vw":22.42},{"c":22.46,"h":22.46,"l":22.42,"n":116,"o":22.43,"t":"2026-10-05T18:30:00Z","v":7132,"vw":22.435874},{"c":22.46,"h":22.47,"l":22.46,"n":71,"o":22.46,"t":"2026-10-05T18:45:00Z","v":1649,"vw":22.462753},{"c":22.54,"h":22.54,"l":22.48,"n":149,"o":22.48,"t":"2026-10-05T19:00:00Z","v":3956,"vw":22.511697},{"c":22.53,"h":22.55,"l":22.525,"n":170,"o":22.55,"t":"2026-10-05T19:15:00Z","v":5418,"vw":22.540153},{"c":22.53,"h":22.54,"l":22.51,"n":218,"o":22.54,"t":"2026-10-05T19:30:00Z","v":5092,"vw":22.521765},{"c":22.445,"h":22.53,"l":22.405,"n":1121,"o":22.53,"t":"2026-10-05T19:45:00Z","v":47365,"vw":22.43612},{"c":22.41,"h":22.41,"l":22.41,"n":11,"o":22.41,"t":"2026-10-05T20:00:00Z","v":56341,"vw":22.41},{"c":22.49,"h":22.54,"l":22.32,"n":47,"o":22.54,"t":"2026-10-06T13:30:00Z","v":2741,"vw":22.512132},{"c":22.39,"h":22.53,"l":22.33,"n":12,"o":22.49,"t":"2026-10-06T13:45:00Z","v":848,"vw":22.427419},{"c":22.62,"h":22.63,"l":22.51,"n":74,"o":22.51,"t":"2026-10-06T14:00:00Z","v":2737,"vw":22.603321},{"c":22.53,"h":22.58,"l":22.53,"n":58,"o":22.58,"t":"2026-10-06T14:15:00Z","v":1920,"vw":22.564408},{"c":22.43,"h":22.51,"l":22.43,"n":140,"o":22.505,"t":"2026-10-06T14:30:00Z","v":6762,"vw":22.463338},{"c":22.465,"h":22.5,"l":22.44,"n":110,"o":22.45,"t":"2026-10-06T14:45:00Z","v":5125,"vw":22.483303},{"c":22.5,"h":22.5,"l":22.46,"n":149,"o":22.48,"t":"2026-10-06T15:00:00Z","v":6697,"vw":22.476017},{"c":22.51,"h":22.51,"l":22.475,"n":65,"o":22.5,"t":"2026-10-06T15:15:00Z","v":3062,"vw":22.487496},{"c":22.5,"h":22.5,"l":22.48,"n":66,"o":22.5,"t":"2026-10-06T15:30:00Z","v":2660,"vw":22.488764},{"c":22.49,"h":22.52,"l":22.48,"n":94,"o":22.48,"t":"2026-10-06T15:45:00Z","v":2940,"vw":22.492932},{"c":22.46,"h":22.48,"l":22.45,"n":66,"o":22.48,"t":"2026-10-06T16:00:00Z","v":2298,"vw":22.455853},{"c":22.44,"h":22.445,"l":22.43,"n":56,"o":22.445,"t":"2026-10-06T16:15:00Z","v":2203,"vw":22.439067},{"c":22.46,"h":22.46,"l":22.43,"n":71,"o":22.43,"t":"2026-10-06T16:30:00Z","v":2362,"vw":22.444753},{"c":22.43,"h":22.465,"l":22.43,"n":34,"o":22.465,"t":"2026-10-06T16:45:00Z","v":1887,"vw":22.450005},{"c":22.43,"h":22.45,"l":22.42,"n":77,"o":22.44,"t":"2026-10-06T17:00:00Z","v":2523,"vw":22.438552},{"c":22.43,"h":22.43,"l":22.41,"n":100,"o":22.43,"t":"2026-10-06T17:15:00Z","v":3341,"vw":22.424129},{"c":22.4,"h":22.42,"l":22.4,"n":34,"o":22.42,"t":"2026-10-06T17:30:00Z","v":3020,"vw":22.418261},{"c":22.4,"h":22.425,"l":22.4,"n":95,"o":22.42,"t":"2026-10-06T17:45:00Z","v":3486,"vw":22.41299},{"c":22.4,"h":22.405,"l":22.38,"n":62,"o":22.405,"t":"2026-10-06T18:00:00Z","v":2473,"vw":22.393854},{"c":22.38,"h":22.4,"l":22.38,"n":68,"o":22.39,"t":"2026-10-06T18:15:00Z","v":1757,"vw":22.39},{"c":22.41,"h":22.42,"l":22.38,"n":91,"o":22.38,"t":"2026-10-06T18:30:00Z","v":3790,"vw":22.396983},{"c":22.38,"h":22.39,"l":22.38,"n":28,"o":22.39,"t":"2026-10-06T18:45:00Z","v":783,"vw":22.381667},{"c":22.43,"h":22.44,"l":22.38,"n":159,"o":22.38,"t":"2026-10-06T19:00:00Z","v":5263,"vw":22.409031},{"c":22.44,"h":22.44,"l":22.41,"n":116,"o":22.44,"t":"2026-10-06T19:15:00Z","v":4801,"vw":22.4296},{"c":22.43,"h":22.45,"l":22.405,"n":356,"o":22.45,"t":"2026-10-06T19:30:00Z","v":14835,"vw":22.430014},{"c":22.445,"h":22.49,"l":22.42,"n":851,"o":22.43,"t":"2026-10-06T19:45:00Z","v":41166,"vw":22.456062},{"c":22.46,"h":22.46,"l":22.46,"n":13,"o":22.46,"t":"2026-10-06T20:00:00Z","v":42587,"vw":22.46},{"c":22.12,"h":22.16,"l":22.115,"n":27,"o":22.13,"t":"2026-10-07T13:30:00Z","v":3410,"vw":22.128434},{"c":22.14,"h":22.16,"l":22.08,"n":18,"o":22.08,"t":"2026-10-07T13:45:00Z","v":1031,"vw":22.135714},{"c":22.17,"h":22.235,"l":22.15,"n":40,"o":22.15,"t":"2026-10-07T14:00:00Z","v":1396,"vw":22.1705},{"c":22.18,"h":22.2,"l":22.12,"n":143,"o":22.17,"t":"2026-10-07T14:15:00Z","v":6696,"vw":22.165262},{"c":22.16,"h":22.16,"l":22.13,"n":57,"o":22.13,"t":"2026-10-07T14:30:00Z","v":2661,"vw":22.139138},{"c":22.15,"h":22.15,"l":22.11,"n":165,"o":22.14,"t":"2026-10-07T14:45:00Z","v":3405,"vw":22.131852},{"c":22.23,"h":22.23,"l":22.11,"n":59,"o":22.11,"t":"2026-10-07T15:00:00Z","v":2425,"vw":22.171204},{"c":22.205,"h":22.205,"l":22.17,"n":40,"o":22.18,"t":"2026-10-07T15:15:00Z","v":1436,"vw":22.185559},{"c":22.24,"h":22.255,"l":22.22,"n":44,"o":22.22,"t":"2026-10-07T15:30:00Z","v":1793,"vw":22.229592},{"c":22.25,"h":22.25,"l":22.195,"n":51,"o":22.195,"t":"2026-10-07T15:45:00Z","v":2867,"vw":22.2425},{"c":22.22,"h":22.2499,"l":22.22,"n":37,"o":22.245,"t":"2026-10-07T16:00:00Z","v":1201,"vw":22.236434},{"c":22.25,"h":22.275,"l":22.25,"n":50,"o":22.26,"t":"2026-10-07T16:15:00Z","v":2385,"vw":22.265},{"c":22.29,"h":22.29,"l":22.26,"n":33,"o":22.26,"t":"2026-10-07T16:30:00Z","v":1791,"vw":22.2705},{"c":22.345,"h":22.345,"l":22.3,"n":148,"o":22.3,"t":"2026-10-07T16:45:00Z","v":6733,"vw":22.320063},{"c":22.38,"h":22.38,"l":22.34,"n":98,"o":22.34,"t":"2026-10-07T17:00:00Z","v":4103,"vw":22.357579},{"c":22.375,"h":22.41,"l":22.375,"n":75,"o":22.385,"t":"2026-10-07T17:15:00Z","v":2898,"vw":22.393},{"c":22.36,"h":22.37,"l":22.35,"n":70,"o":22.355,"t":"2026-10-07T17:30:00Z","v":4151,"vw":22.358232},{"c":22.33,"h":22.38,"l":22.33,"n":49,"o":22.37,"t":"2026-10-07T17:45:00Z","v":1720,"vw":22.355127},{"c":22.335,"h":22.34,"l":22.325,"n":82,"o":22.325,"t":"2026-10-07T18:00:00Z","v":2526,"vw":22.330371},{"c":22.36,"h":22.365,"l":22.35,"n":105,"o":22.35,"t":"2026-10-07T18:15:00Z","v":2786,"vw":22.356536},{"c":22.33,"h":22.37,"l":22.33,"n":89,"o":22.37,"t":"2026-10-07T18:30:00Z","v":3303,"vw":22.342938},{"c":22.32,"h":22.34,"l":22.32,"n":31,"o":22.34,"t":"2026-10-07T18:45:00Z","v":815,"vw":22.330976},{"c":22.29,"h":22.325,"l":22.27,"n":59,"o":22.325,"t":"2026-10-07T19:00:00Z","v":1870,"vw":22.282301},{"c":22.2675,"h":22.28,"l":22.25,"n":141,"o":22.26,"t":"2026-10-07T19:15:00Z","v":7069,"vw":22.268132},{"c":22.235,"h":22.27,"l":22.22,"n":295,"o":22.27,"t":"2026-10-07T19:30:00Z","v":9194,"vw":22.239198},{"c":22.25,"h":22.255,"l":22.185,"n":873,"o":22.24,"t":"2026-10-07T19:45:00Z","v":33036,"vw":22.23079},{"c":22.27,"h":22.27,"l":22.27,"n":11,"o":22.27,"t":"2026-10-07T20:00:00Z","v":30096,"vw":22.27},{"c":22.225,"h":22.26,"l":22.225,"n":12,"o":22.26,"t":"2026-10-08T13:30:00Z","v":1050,"vw":22.256124},{"c":22.39,"h":22.39,"l":22.33,"n":102,"o":22.33,"t":"2026-10-08T13:45:00Z","v":3698,"vw":22.343709},{"c":22.39,"h":22.39,"l":22.38,"n":8,"o":22.38,"t":"2026-10-08T14:00:00Z","v":223,"vw":22.385},{"c":22.28,"h":22.32,"l":22.27,"n":43,"o":22.32,"t":"2026-10-08T14:15:00Z","v":1011,"vw":22.297928},{"c":22.31,"h":22.31,"l":22.25,"n":79,"o":22.26,"t":"2026-10-08T14:30:00Z","v":3592,"vw":22.273463},{"c":22.29,"h":22.31,"l":22.29,"n":36,"o":22.31,"t":"2026-10-08T14:45:00Z","v":872,"vw":22.3},{"c":22.18,"h":22.25,"l":22.18,"n":50,"o":22.245,"t":"2026-10-08T15:00:00Z","v":1528,"vw":22.218932},{"c":22.205,"h":22.205,"l":22.165,"n":110,"o":22.18,"t":"2026-10-08T15:15:00Z","v":2277,"vw":22.176623},{"c":22.24,"h":22.24,"l":22.2,"n":87,"o":22.22,"t":"2026-10-08T15:30:00Z","v":3102,"vw":22.218},{"c":22.2199,"h":22.25,"l":22.2199,"n":72,"o":22.25,"t":"2026-10-08T15:45:00Z","v":1872,"vw":22.229875},{"c":22.255,"h":22.255,"l":22.21,"n":57,"o":22.23,"t":"2026-10-08T16:00:00Z","v":1265,"vw":22.227857},{"c":22.325,"h":22.36,"l":22.29,"n":194,"o":22.29,"t":"2026-10-08T16:15:00Z","v":6862,"vw":22.324658},{"c":22.32,"h":22.32,"l":22.31,"n":48,"o":22.315,"t":"2026-10-08T16:30:00Z","v":942,"vw":22.314971},{"c":22.4,"h":22.4,"l":22.315,"n":64,"o":22.315,"t":"2026-10-08T16:45:00Z","v":1972,"vw":22.372853},{"c":22.46,"h":22.46,"l":22.4,"n":27,"o":22.4,"t":"2026-10-08T17:00:00Z","v":624,"vw":22.43},{"c":22.51,"h":22.58,"l":22.48,"n":236,"o":22.5,"t":"2026-10-08T17:15:00Z","v":8520,"vw":22.531156},{"c":22.57,"h":22.58,"l":22.54,"n":168,"o":22.55,"t":"2026-10-08T17:30:00Z","v":5627,"vw":22.558464},{"c":22.58,"h":22.5999,"l":22.55,"n":170,"o":22.58,"t":"2026-10-08T17:45:00Z","v":6705,"vw":22.582358},{"c":22.535,"h":22.57,"l":22.535,"n":49,"o":22.57,"t":"2026-10-08T18:00:00Z","v":1177,"vw":22.553618},{"c":22.52,"h":22.58,"l":22.52,"n":91,"o":22.55,"t":"2026-10-08T18:15:00Z","v":3211,"vw":22.548804},{"c":22.485,"h":22.52,"l":22.485,"n":52,"o":22.52,"t":"2026-10-08T18:30:00Z","v":1718,"vw":22.499867},{"c":22.49,"h":22.51,"l":22.49,"n":79,"o":22.49,"t":"2026-10-08T18:45:00Z","v":2327,"vw":22.498287},{"c":22.48,"h":22.49,"l":22.46,"n":157,"o":22.49,"t":"2026-10-08T19:00:00Z","v":5448,"vw":22.474507},{"c":22.5,"h":22.5,"l":22.47,"n":127,"o":22.47,"t":"2026-10-08T19:15:00Z","v":5303,"vw":22.480304},{"c":22.46,"h":22.49,"l":22.44,"n":160,"o":22.49,"t":"2026-10-08T19:30:00Z","v":5959,"vw":22.460994},{"c":22.55,"h":22.55,"l":22.48,"n":714,"o":22.48,"t":"2026-10-08T19:45:00Z","v":24989,"vw":22.525586},{"c":22.55,"h":22.55,"l":22.55,"n":16,"o":22.55,"t":"2026-10-08T20:00:00Z","v":57002,"vw":22.55},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-10-08T20:15:00Z","v":16119,"vw":22.55},{"c":22.475,"h":22.55,"l":22.475,"n":12,"o":22.55,"t":"2026-10-09T13:30:00Z","v":450,"vw":22.517391},{"c":22.4,"h":22.42,"l":22.335,"n":36,"o":22.42,"t":"2026-10-09T13:45:00Z","v":2378,"vw":22.392973},{"c":22.39,"h":22.405,"l":22.39,"n":8,"o":22.405,"t":"2026-10-09T14:00:00Z","v":386,"vw":22.3975},{"c":22.39,"h":22.43,"l":22.39,"n":50,"o":22.43,"t":"2026-10-09T14:15:00Z","v":1831,"vw":22.399605},{"c":22.37,"h":22.395,"l":22.35,"n":90,"o":22.38,"t":"2026-10-09T14:30:00Z","v":3114,"vw":22.369631},{"c":22.33,"h":22.39,"l":22.325,"n":133,"o":22.39,"t":"2026-10-09T14:45:00Z","v":5334,"vw":22.355106},{"c":22.36,"h":22.36,"l":22.34,"n":72,"o":22.36,"t":"2026-10-09T15:00:00Z","v":5365,"vw":22.35345},{"c":22.32,"h":22.37,"l":22.32,"n":84,"o":22.37,"t":"2026-10-09T15:15:00Z","v":3331,"vw":22.337073},{"c":22.265,"h":22.325,"l":22.23,"n":194,"o":22.31,"t":"2026-10-09T15:30:00Z","v":8183,"vw":22.26887},{"c":22.28,"h":22.29,"l":22.25,"n":247,"o":22.25,"t":"2026-10-09T15:45:00Z","v":11799,"vw":22.272971},{"c":22.25,"h":22.29,"l":22.25,"n":95,"o":22.29,"t":"2026-10-09T16:00:00Z","v":4384,"vw":22.27735},{"c":22.235,"h":22.27,"l":22.235,"n":101,"o":22.27,"t":"2026-10-09T16:15:00Z","v":2481,"vw":22.255333},{"c":22.22,"h":22.23,"l":22.21,"n":76,"o":22.23,"t":"2026-10-09T16:30:00Z","v":3124,"vw":22.218404},{"c":22.23,"h":22.23,"l":22.22,"n":86,"o":22.23,"t":"2026-10-09T16:45:00Z","v":3820,"vw":22.226443},{"c":22.205,"h":22.22,"l":22.2,"n":72,"o":22.22,"t":"2026-10-09T17:00:00Z","v":2059,"vw":22.204301},{"c":22.215,"h":22.22,"l":22.2,"n":84,"o":22.2,"t":"2026-10-09T17:15:00Z","v":4121,"vw":22.211693},{"c":22.225,"h":22.235,"l":22.21,"n":88,"o":22.21,"t":"2026-10-09T17:30:00Z","v":3115,"vw":22.21919},{"c":22.22,"h":22.235,"l":22.22,"n":30,"o":22.23,"t":"2026-10-09T17:45:00Z","v":1217,"vw":22.229347},{"c":22.161,"h":22.22,"l":22.161,"n":122,"o":22.22,"t":"2026-10-09T18:00:00Z","v":3581,"vw":22.193901},{"c":22.18,"h":22.18,"l":22.16,"n":42,"o":22.16,"t":"2026-10-09T18:15:00Z","v":2130,"vw":22.167396},{"c":22.21,"h":22.21,"l":22.18,"n":157,"o":22.18,"t":"2026-10-09T18:30:00Z","v":6039,"vw":22.194863},{"c":22.24,"h":22.24,"l":22.21,"n":95,"o":22.21,"t":"2026-10-09T18:45:00Z","v":2698,"vw":22.222462},{"c":22.2,"h":22.255,"l":22.2,"n":112,"o":22.25,"t":"2026-10-09T19:00:00Z","v":4103,"vw":22.230039},{"c":22.22,"h":22.22,"l":22.195,"n":104,"o":22.2,"t":"2026-10-09T19:15:00Z","v":3559,"vw":22.202143},{"c":22.16,"h":22.21,"l":22.16,"n":195,"o":22.21,"t":"2026-10-09T19:30:00Z","v":6534,"vw":22.194386},{"c":22.12,"h":22.18,"l":22.115,"n":724,"o":22.16,"t":"2026-10-09T19:45:00Z","v":29309,"vw":22.143025},{"c":22.12,"h":22.12,"l":22.12,"n":5,"o":22.12,"t":"2026-10-09T20:00:00Z","v":37100,"vw":22.12},{"c":22.155,"h":22.155,"l":22.155,"n":1,"o":22.155,"t":"2026-10-12T10:15:00Z","v":100,"vw":22.155},{"c":22.3,"h":22.39,"l":22.0101,"n":59,"o":22.13,"t":"2026-10-12T13:30:00Z","v":4306,"vw":22.172414},{"c":22.21,"h":22.25,"l":22.21,"n":12,"o":22.25,"t":"2026-10-12T13:45:00Z","v":349,"vw":22.23},{"c":22.26,"h":22.26,"l":22.26,"n":11,"o":22.26,"t":"2026-10-12T14:00:00Z","v":639,"vw":22.26},{"c":22.275,"h":22.275,"l":22.15,"n":39,"o":22.15,"t":"2026-10-12T14:15:00Z","v":1569,"vw":22.23341},{"c":22.28,"h":22.28,"l":22.23,"n":140,"o":22.27,"t":"2026-10-12T14:30:00Z","v":4786,"vw":22.260456},{"c":22.31,"h":22.33,"l":22.2901,"n":48,"o":22.31,"t":"2026-10-12T14:45:00Z","v":2492,"vw":22.305864},{"c":22.27,"h":22.345,"l":22.25,"n":108,"o":22.32,"t":"2026-10-12T15:00:00Z","v":3360,"vw":22.306446},{"c":22.325,"h":22.325,"l":22.285,"n":84,"o":22.29,"t":"2026-10-12T15:15:00Z","v":1567,"vw":22.31},{"c":22.37,"h":22.37,"l":22.32,"n":85,"o":22.32,"t":"2026-10-12T15:30:00Z","v":2579,"vw":22.328},{"c":22.34,"h":22.36,"l":22.34,"n":52,"o":22.36,"t":"2026-10-12T15:45:00Z","v":1597,"vw":22.34644},{"c":22.365,"h":22.365,"l":22.35,"n":44,"o":22.36,"t":"2026-10-12T16:00:00Z","v":1851,"vw":22.3575},{"c":22.355,"h":22.37,"l":22.35,"n":47,"o":22.37,"t":"2026-10-12T16:15:00Z","v":1589,"vw":22.362491},{"c":22.39,"h":22.39,"l":22.38,"n":49,"o":22.38,"t":"2026-10-12T16:30:00Z","v":1878,"vw":22.388626},{"c":22.385,"h":22.4,"l":22.37,"n":94,"o":22.4,"t":"2026-10-12T16:45:00Z","v":3387,"vw":22.384428},{"c":22.375,"h":22.3851,"l":22.35,"n":44,"o":22.3851,"t":"2026-10-12T17:00:00Z","v":2887,"vw":22.370794},{"c":22.405,"h":22.41,"l":22.39,"n":75,"o":22.39,"t":"2026-10-12T17:15:00Z","v":4422,"vw":22.40592},{"c":22.38,"h":22.38,"l":22.35,"n":41,"o":22.37,"t":"2026-10-12T17:30:00Z","v":1371,"vw":22.362492},{"c":22.41,"h":22.41,"l":22.395,"n":53,"o":22.395,"t":"2026-10-12T17:45:00Z","v":1630,"vw":22.403462},{"c":22.39,"h":22.4,"l":22.39,"n":19,"o":22.4,"t":"2026-10-12T18:00:00Z","v":709,"vw":22.3975},{"c":22.4,"h":22.4,"l":22.37,"n":82,"o":22.37,"t":"2026-10-12T18:15:00Z","v":2822,"vw":22.386667},{"c":22.41,"h":22.42,"l":22.4,"n":40,"o":22.42,"t":"2026-10-12T18:30:00Z","v":1277,"vw":22.410196},{"c":22.41,"h":22.41,"l":22.405,"n":43,"o":22.405,"t":"2026-10-12T18:45:00Z","v":1636,"vw":22.407857},{"c":22.41,"h":22.41,"l":22.395,"n":85,"o":22.4,"t":"2026-10-12T19:00:00Z","v":2550,"vw":22.402056},{"c":22.41,"h":22.41,"l":22.395,"n":83,"o":22.4,"t":"2026-10-12T19:15:00Z","v":2289,"vw":22.405133},{"c":22.36,"h":22.4,"l":22.36,"n":77,"o":22.4,"t":"2026-10-12T19:30:00Z","v":1933,"vw":22.372477},{"c":22.35,"h":22.36,"l":22.3,"n":487,"o":22.35,"t":"2026-10-12T19:45:00Z","v":14872,"vw":22.337523},{"c":22.34,"h":22.34,"l":22.34,"n":7,"o":22.34,"t":"2026-10-12T20:00:00Z","v":26580,"vw":22.34},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-10-12T20:15:00Z","v":7104,"vw":22.34},{"c":22.4,"h":22.4,"l":22.4,"n":13,"o":22.4,"t":"2026-10-13T13:30:00Z","v":737,"vw":22.4},{"c":22.31,"h":22.445,"l":22.29,"n":69,"o":22.445,"t":"2026-10-13T13:45:00Z","v":2116,"vw":22.342801},{"c":22.21,"h":22.235,"l":22.18,"n":49,"o":22.235,"t":"2026-10-13T14:00:00Z","v":1944,"vw":22.209231},{"c":22.23,"h":22.23,"l":22.2018,"n":36,"o":22.22,"t":"2026-10-13T14:15:00Z","v":1167,"vw":22.2105},{"c":22.25,"h":22.28,"l":22.22,"n":48,"o":22.28,"t":"2026-10-13T14:30:00Z","v":1204,"vw":22.247826},{"c":22.27,"h":22.29,"l":22.265,"n":57,"o":22.27,"t":"2026-10-13T14:45:00Z","v":1635,"vw":22.279107},{"c":22.29,"h":22.31,"l":22.29,"n":66,"o":22.3,"t":"2026-10-13T15:00:00Z","v":2708,"vw":22.292966},{"c":22.285,"h":22.285,"l":22.26,"n":65,"o":22.26,"t":"2026-10-13T15:15:00Z","v":2528,"vw":22.269718},{"c":22.25,"h":22.29,"l":22.25,"n":51,"o":22.29,"t":"2026-10-13T15:30:00Z","v":1616,"vw":22.273778},{"c":22.18,"h":22.235,"l":22.18,"n":107,"o":22.235,"t":"2026-10-13T15:45:00Z","v":3521,"vw":22.19466},{"c":22.12,"h":22.17,"l":22.12,"n":34,"o":22.16,"t":"2026-10-13T16:00:00Z","v":1557,"vw":22.161429},{"c":22.16,"h":22.16,"l":22.13,"n":58,"o":22.14,"t":"2026-10-13T16:15:00Z","v":2233,"vw":22.147647},{"c":22.18,"h":22.18,"l":22.145,"n":48,"o":22.15,"t":"2026-10-13T16:30:00Z","v":1860,"vw":22.16484},{"c":22.21,"h":22.21,"l":22.2,"n":28,"o":22.2,"t":"2026-10-13T16:45:00Z","v":919,"vw":22.203838},{"c":22.19,"h":22.2,"l":22.17,"n":37,"o":22.2,"t":"2026-10-13T17:00:00Z","v":1996,"vw":22.187333},{"c":22.2051,"h":22.22,"l":22.18,"n":107,"o":22.19,"t":"2026-10-13T17:15:00Z","v":3897,"vw":22.197548},{"c":22.25,"h":22.25,"l":22.21,"n":103,"o":22.21,"t":"2026-10-13T17:30:00Z","v":3882,"vw":22.227614},{"c":22.24,"h":22.255,"l":22.215,"n":99,"o":22.255,"t":"2026-10-13T17:45:00Z","v":5332,"vw":22.235593},{"c":22.27,"h":22.3,"l":22.23,"n":168,"o":22.24,"t":"2026-10-13T18:00:00Z","v":6792,"vw":22.279561},{"c":22.27,"h":22.29,"l":22.25,"n":69,"o":22.25,"t":"2026-10-13T18:15:00Z","v":2839,"vw":22.268672},{"c":22.235,"h":22.25,"l":22.22,"n":50,"o":22.25,"t":"2026-10-13T18:30:00Z","v":2131,"vw":22.238846},{"c":22.195,"h":22.235,"l":22.195,"n":60,"o":22.235,"t":"2026-10-13T18:45:00Z","v":4420,"vw":22.2125},{"c":22.2,"h":22.2,"l":22.17,"n":127,"o":22.19,"t":"2026-10-13T19:00:00Z","v":3239,"vw":22.184085},{"c":22.215,"h":22.215,"l":22.2,"n":31,"o":22.2,"t":"2026-10-13T19:15:00Z","v":1412,"vw":22.213},{"c":22.225,"h":22.25,"l":22.205,"n":294,"o":22.205,"t":"2026-10-13T19:30:00Z","v":10226,"vw":22.237832},{"c":22.22,"h":22.26,"l":22.215,"n":599,"o":22.22,"t":"2026-10-13T19:45:00Z","v":22706,"vw":22.233157},{"c":22.2,"h":22.22,"l":22.2,"n":16,"o":22.22,"t":"2026-10-13T20:00:00Z","v":30895,"vw":22.219871},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-13T20:15:00Z","v":10656,"vw":22.22},{"c":21.93,"h":21.995,"l":21.89,"n":72,"o":21.9,"t":"2026-10-14T13:30:00Z","v":3832,"vw":21.920103},{"c":21.8875,"h":21.92,"l":21.86,"n":157,"o":21.91,"t":"2026-10-14T13:45:00Z","v":8096,"vw":21.891011},{"c":21.94,"h":21.95,"l":21.915,"n":67,"o":21.94,"t":"2026-10-14T14:00:00Z","v":2354,"vw":21.934231},{"c":22.135,"h":22.135,"l":21.99,"n":135,"o":21.99,"t":"2026-10-14T14:15:00Z","v":3690,"vw":22.042778},{"c":22.02,"h":22.15,"l":22,"n":206,"o":22.125,"t":"2026-10-14T14:30:00Z","v":10713,"vw":22.043334},{"c":22.13,"h":22.13,"l":22.07,"n":121,"o":22.1,"t":"2026-10-14T14:45:00Z","v":4252,"vw":22.100596},{"c":22.12,"h":22.14,"l":22.09,"n":153,"o":22.14,"t":"2026-10-14T15:00:00Z","v":8233,"vw":22.112556},{"c":22.135,"h":22.135,"l":22.1,"n":33,"o":22.1,"t":"2026-10-14T15:15:00Z","v":1063,"vw":22.112097},{"c":22.2,"h":22.225,"l":22.19,"n":97,"o":22.19,"t":"2026-10-14T15:30:00Z","v":3580,"vw":22.208359},{"c":22.2,"h":22.22,"l":22.19,"n":90,"o":22.21,"t":"2026-10-14T15:45:00Z","v":3208,"vw":22.199215},{"c":22.18,"h":22.18,"l":22.16,"n":91,"o":22.18,"t":"2026-10-14T16:00:00Z","v":2460,"vw":22.17301},{"c":22.13,"h":22.18,"l":22.12,"n":103,"o":22.18,"t":"2026-10-14T16:15:00Z","v":4766,"vw":22.134644},{"c":22.16,"h":22.16,"l":22.14,"n":70,"o":22.145,"t":"2026-10-14T16:30:00Z","v":5547,"vw":22.147633},{"c":22.13,"h":22.13,"l":22.11,"n":50,"o":22.12,"t":"2026-10-14T16:45:00Z","v":1712,"vw":22.125909},{"c":22.07,"h":22.13,"l":22.07,"n":101,"o":22.13,"t":"2026-10-14T17:00:00Z","v":4361,"vw":22.09563},{"c":22.128,"h":22.13,"l":22.09,"n":56,"o":22.09,"t":"2026-10-14T17:15:00Z","v":2861,"vw":22.100461},{"c":22.085,"h":22.115,"l":22.08,"n":111,"o":22.11,"t":"2026-10-14T17:30:00Z","v":8606,"vw":22.107809},{"c":22.06,"h":22.1,"l":22.05,"n":97,"o":22.09,"t":"2026-10-14T17:45:00Z","v":3866,"vw":22.07325},{"c":22.0308,"h":22.065,"l":22.03,"n":109,"o":22.06,"t":"2026-10-14T18:00:00Z","v":6117,"vw":22.043154},{"c":22.06,"h":22.07,"l":22.05,"n":46,"o":22.05,"t":"2026-10-14T18:15:00Z","v":1519,"vw":22.062143},{"c":22.065,"h":22.065,"l":22.04,"n":123,"o":22.06,"t":"2026-10-14T18:30:00Z","v":6011,"vw":22.046185},{"c":22.025,"h":22.05,"l":22.025,"n":71,"o":22.05,"t":"2026-10-14T18:45:00Z","v":1924,"vw":22.03875},{"c":22.09,"h":22.09,"l":22.02,"n":158,"o":22.02,"t":"2026-10-14T19:00:00Z","v":5061,"vw":22.061671},{"c":22.05,"h":22.085,"l":22.05,"n":119,"o":22.085,"t":"2026-10-14T19:15:00Z","v":3615,"vw":22.067536},{"c":22.015,"h":22.045,"l":21.99,"n":196,"o":22.045,"t":"2026-10-14T19:30:00Z","v":7583,"vw":22.020604},{"c":22.13,"h":22.13,"l":22.015,"n":643,"o":22.025,"t":"2026-10-14T19:45:00Z","v":28542,"vw":22.091658},{"c":22.13,"h":22.13,"l":22.13,"n":8,"o":22.13,"t":"2026-10-14T20:00:00Z","v":49621,"vw":22.13},{"c":22.21,"h":22.485,"l":22.21,"n":48,"o":22.32,"t":"2026-10-15T13:30:00Z","v":3218,"vw":22.322113},{"c":22.34,"h":22.34,"l":22.17,"n":108,"o":22.295,"t":"2026-10-15T13:45:00Z","v":5758,"vw":22.245716},{"c":22.47,"h":22.49,"l":22.27,"n":179,"o":22.27,"t":"2026-10-15T14:00:00Z","v":4856,"vw":22.39702},{"c":22.44,"h":22.45,"l":22.41,"n":132,"o":22.4158,"t":"2026-10-15T14:15:00Z","v":3071,"vw":22.430666},{"c":22.55,"h":22.55,"l":22.47,"n":177,"o":22.48,"t":"2026-10-15T14:30:00Z","v":4589,"vw":22.527845},{"c":22.46,"h":22.5,"l":22.46,"n":55,"o":22.5,"t":"2026-10-15T14:45:00Z","v":1270,"vw":22.47125},{"c":22.31,"h":22.44,"l":22.31,"n":77,"o":22.44,"t":"2026-10-15T15:00:00Z","v":1856,"vw":22.401111},{"c":22.27,"h":22.27,"l":22.27,"n":44,"o":22.27,"t":"2026-10-15T15:15:00Z","v":1182,"vw":22.27},{"c":22.3,"h":22.3,"l":22.26,"n":24,"o":22.26,"t":"2026-10-15T15:30:00Z","v":551,"vw":22.28},{"c":22.3,"h":22.32,"l":22.29,"n":21,"o":22.32,"t":"2026-10-15T15:45:00Z","v":694,"vw":22.303086},{"c":22.31,"h":22.32,"l":22.27,"n":46,"o":22.27,"t":"2026-10-15T16:00:00Z","v":1413,"vw":22.299338},{"c":22.3244,"h":22.34,"l":22.29,"n":29,"o":22.315,"t":"2026-10-15T16:15:00Z","v":1923,"vw":22.323786},{"c":22.33,"h":22.34,"l":22.32,"n":69,"o":22.32,"t":"2026-10-15T16:30:00Z","v":2377,"vw":22.334655},{"c":22.3,"h":22.34,"l":22.3,"n":86,"o":22.32,"t":"2026-10-15T16:45:00Z","v":3481,"vw":22.321299},{"c":22.31,"h":22.31,"l":22.31,"n":10,"o":22.31,"t":"2026-10-15T17:00:00Z","v":179,"vw":22.31},{"c":22.3,"h":22.3,"l":22.275,"n":62,"o":22.29,"t":"2026-10-15T17:15:00Z","v":1451,"vw":22.28875},{"c":22.33,"h":22.33,"l":22.33,"n":26,"o":22.33,"t":"2026-10-15T17:30:00Z","v":656,"vw":22.33},{"c":22.3,"h":22.32,"l":22.29,"n":48,"o":22.3101,"t":"2026-10-15T17:45:00Z","v":2659,"vw":22.314681},{"c":22.3,"h":22.33,"l":22.3,"n":79,"o":22.31,"t":"2026-10-15T18:00:00Z","v":2461,"vw":22.314801},{"c":22.34,"h":22.37,"l":22.34,"n":65,"o":22.35,"t":"2026-10-15T18:15:00Z","v":2093,"vw":22.358182},{"c":22.315,"h":22.33,"l":22.31,"n":62,"o":22.33,"t":"2026-10-15T18:30:00Z","v":2671,"vw":22.317881},{"c":22.28,"h":22.33,"l":22.28,"n":77,"o":22.33,"t":"2026-10-15T18:45:00Z","v":2154,"vw":22.317113},{"c":22.28,"h":22.28,"l":22.27,"n":55,"o":22.28,"t":"2026-10-15T19:00:00Z","v":1744,"vw":22.27375},{"c":22.3,"h":22.31,"l":22.28,"n":83,"o":22.29,"t":"2026-10-15T19:15:00Z","v":2401,"vw":22.290769},{"c":22.355,"h":22.36,"l":22.29,"n":110,"o":22.29,"t":"2026-10-15T19:30:00Z","v":3246,"vw":22.330397},{"c":22.365,"h":22.385,"l":22.31,"n":856,"o":22.355,"t":"2026-10-15T19:45:00Z","v":25794,"vw":22.362544},{"c":22.37,"h":22.37,"l":22.37,"n":11,"o":22.37,"t":"2026-10-15T20:00:00Z","v":38202,"vw":22.37},{"c":21.94,"h":22.01,"l":21.94,"n":26,"o":21.94,"t":"2026-10-15T20:15:00Z","v":5078,"vw":21.953929},{"c":21.9,"h":21.9,"l":21.84,"n":9,"o":21.84,"t":"2026-10-16T12:15:00Z","v":879,"vw":21.871464},{"c":21.9,"h":22.29,"l":21.9,"n":17,"o":22,"t":"2026-10-16T13:15:00Z","v":2305,"vw":21.979254},{"c":22.21,"h":22.21,"l":21.24,"n":328,"o":21.8,"t":"2026-10-16T13:30:00Z","v":31140,"vw":21.789234},{"c":22.445,"h":22.51,"l":22.22,"n":124,"o":22.22,"t":"2026-10-16T13:45:00Z","v":6266,"vw":22.366319},{"c":22.37,"h":22.45,"l":22.28,"n":131,"o":22.45,"t":"2026-10-16T14:00:00Z","v":6876,"vw":22.365257},{"c":22.52,"h":22.565,"l":22.42,"n":218,"o":22.42,"t":"2026-10-16T14:15:00Z","v":10054,"vw":22.505886},{"c":22.6,"h":22.62,"l":22.53,"n":250,"o":22.535,"t":"2026-10-16T14:30:00Z","v":10744,"vw":22.582703},{"c":22.59,"h":22.62,"l":22.54,"n":181,"o":22.62,"t":"2026-10-16T14:45:00Z","v":5635,"vw":22.583175},{"c":22.69,"h":22.75,"l":22.645,"n":176,"o":22.65,"t":"2026-10-16T15:00:00Z","v":5940,"vw":22.693823},{"c":22.68,"h":22.765,"l":22.66,"n":221,"o":22.74,"t":"2026-10-16T15:15:00Z","v":7421,"vw":22.702221},{"c":22.56,"h":22.66,"l":22.56,"n":213,"o":22.66,"t":"2026-10-16T15:30:00Z","v":8155,"vw":22.623845},{"c":22.5,"h":22.55,"l":22.5,"n":113,"o":22.545,"t":"2026-10-16T15:45:00Z","v":3820,"vw":22.521536},{"c":22.38,"h":22.49,"l":22.38,"n":243,"o":22.49,"t":"2026-10-16T16:00:00Z","v":9438,"vw":22.440282},{"c":22.36,"h":22.365,"l":22.34,"n":113,"o":22.35,"t":"2026-10-16T16:15:00Z","v":3339,"vw":22.354765},{"c":22.32,"h":22.365,"l":22.2975,"n":87,"o":22.365,"t":"2026-10-16T16:30:00Z","v":3895,"vw":22.323404},{"c":22.31,"h":22.32,"l":22.25,"n":174,"o":22.32,"t":"2026-10-16T16:45:00Z","v":7997,"vw":22.291758},{"c":22.195,"h":22.3,"l":22.185,"n":273,"o":22.3,"t":"2026-10-16T17:00:00Z","v":8483,"vw":22.248304},{"c":22.29,"h":22.31,"l":22.195,"n":186,"o":22.2,"t":"2026-10-16T17:15:00Z","v":6865,"vw":22.247042},{"c":22.29,"h":22.31,"l":22.25,"n":138,"o":22.28,"t":"2026-10-16T17:30:00Z","v":5340,"vw":22.273011},{"c":22.255,"h":22.28,"l":22.245,"n":86,"o":22.27,"t":"2026-10-16T17:45:00Z","v":2416,"vw":22.266081},{"c":22.28,"h":22.28,"l":22.19,"n":156,"o":22.235,"t":"2026-10-16T18:00:00Z","v":6192,"vw":22.233876},{"c":22.25,"h":22.285,"l":22.245,"n":180,"o":22.285,"t":"2026-10-16T18:15:00Z","v":10490,"vw":22.257422},{"c":22.21,"h":22.26,"l":22.21,"n":246,"o":22.24,"t":"2026-10-16T18:30:00Z","v":10630,"vw":22.232558},{"c":22.24,"h":22.24,"l":22.22,"n":56,"o":22.23,"t":"2026-10-16T18:45:00Z","v":1649,"vw":22.226224},{"c":21.98,"h":22.235,"l":21.93,"n":670,"o":22.23,"t":"2026-10-16T19:00:00Z","v":55168,"vw":22.046663},{"c":21.87,"h":22.02,"l":21.74,"n":857,"o":21.97,"t":"2026-10-16T19:15:00Z","v":94273,"vw":21.891075},{"c":21.825,"h":21.95,"l":21.79,"n":549,"o":21.865,"t":"2026-10-16T19:30:00Z","v":30866,"vw":21.856823},{"c":21.82,"h":21.88,"l":21.77,"n":2001,"o":21.81,"t":"2026-10-16T19:45:00Z","v":106552,"vw":21.825544},{"c":21.86,"h":21.86,"l":21.86,"n":10,"o":21.86,"t":"2026-10-16T20:00:00Z","v":67661,"vw":21.86},{"c":21.89,"h":21.935,"l":21.82,"n":24,"o":21.82,"t":"2026-10-19T13:30:00Z","v":2234,"vw":21.881934},{"c":21.915,"h":21.94,"l":21.85,"n":126,"o":21.87,"t":"2026-10-19T13:45:00Z","v":11083,"vw":21.868978},{"c":21.91,"h":21.95,"l":21.905,"n":59,"o":21.905,"t":"2026-10-19T14:00:00Z","v":3087,"vw":21.920137},{"c":21.92,"h":22,"l":21.92,"n":145,"o":21.93,"t":"2026-10-19T14:15:00Z","v":5620,"vw":21.947831},{"c":21.935,"h":21.955,"l":21.9,"n":79,"o":21.91,"t":"2026-10-19T14:30:00Z","v":4419,"vw":21.927457},{"c":21.93,"h":21.95,"l":21.91,"n":126,"o":21.94,"t":"2026-10-19T14:45:00Z","v":5152,"vw":21.926434},{"c":22,"h":22.015,"l":21.9,"n":141,"o":21.93,"t":"2026-10-19T15:00:00Z","v":5953,"vw":21.958793},{"c":21.93,"h":22,"l":21.92,"n":139,"o":22,"t":"2026-10-19T15:15:00Z","v":7546,"vw":21.95757},{"c":21.93,"h":21.95,"l":21.91,"n":190,"o":21.93,"t":"2026-10-19T15:30:00Z","v":7441,"vw":21.93343},{"c":21.895,"h":21.925,"l":21.88,"n":56,"o":21.925,"t":"2026-10-19T15:45:00Z","v":2044,"vw":21.899898},{"c":21.815,"h":21.895,"l":21.815,"n":72,"o":21.895,"t":"2026-10-19T16:00:00Z","v":2666,"vw":21.850951},{"c":21.8,"h":21.83,"l":21.79,"n":88,"o":21.83,"t":"2026-10-19T16:15:00Z","v":3451,"vw":21.816596},{"c":21.765,"h":21.795,"l":21.765,"n":85,"o":21.785,"t":"2026-10-19T16:30:00Z","v":2876,"vw":21.782646},{"c":21.69,"h":21.75,"l":21.68,"n":241,"o":21.75,"t":"2026-10-19T16:45:00Z","v":10128,"vw":21.701407},{"c":21.61,"h":21.695,"l":21.61,"n":236,"o":21.695,"t":"2026-10-19T17:00:00Z","v":12340,"vw":21.667644},{"c":21.64,"h":21.65,"l":21.625,"n":140,"o":21.625,"t":"2026-10-19T17:15:00Z","v":7841,"vw":21.632772},{"c":21.65,"h":21.6706,"l":21.635,"n":223,"o":21.645,"t":"2026-10-19T17:30:00Z","v":5701,"vw":21.646521},{"c":21.62,"h":21.65,"l":21.62,"n":66,"o":21.65,"t":"2026-10-19T17:45:00Z","v":3256,"vw":21.639583},{"c":21.6,"h":21.62,"l":21.6,"n":98,"o":21.605,"t":"2026-10-19T18:00:00Z","v":2393,"vw":21.612736},{"c":21.535,"h":21.615,"l":21.535,"n":133,"o":21.59,"t":"2026-10-19T18:15:00Z","v":6193,"vw":21.569073},{"c":21.55,"h":21.55,"l":21.53,"n":155,"o":21.53,"t":"2026-10-19T18:30:00Z","v":5739,"vw":21.54038},{"c":21.59,"h":21.598,"l":21.56,"n":202,"o":21.56,"t":"2026-10-19T18:45:00Z","v":11510,"vw":21.583281},{"c":21.59,"h":21.6,"l":21.575,"n":120,"o":21.59,"t":"2026-10-19T19:00:00Z","v":3671,"vw":21.585856},{"c":21.58,"h":21.6,"l":21.58,"n":201,"o":21.58,"t":"2026-10-19T19:15:00Z","v":12786,"vw":21.583046},{"c":21.45,"h":21.58,"l":21.45,"n":298,"o":21.58,"t":"2026-10-19T19:30:00Z","v":10948,"vw":21.496532},{"c":21.49,"h":21.52,"l":21.44,"n":1267,"o":21.45,"t":"2026-10-19T19:45:00Z","v":71459,"vw":21.483899},{"c":21.49,"h":21.5,"l":21.36,"n":15,"o":21.49,"t":"2026-10-19T20:00:00Z","v":67048,"vw":21.48945},{"c":21.72,"h":21.88,"l":21.59,"n":54,"o":21.59,"t":"2026-10-20T13:30:00Z","v":3909,"vw":21.729978},{"c":21.93,"h":22,"l":21.93,"n":90,"o":21.97,"t":"2026-10-20T13:45:00Z","v":6024,"vw":21.980305},{"c":21.96,"h":21.96,"l":21.925,"n":40,"o":21.925,"t":"2026-10-20T14:00:00Z","v":1331,"vw":21.929375},{"c":22.115,"h":22.135,"l":21.92,"n":160,"o":21.92,"t":"2026-10-20T14:15:00Z","v":7825,"vw":22.061586},{"c":22.02,"h":22.1,"l":22.01,"n":137,"o":22.1,"t":"2026-10-20T14:30:00Z","v":6918,"vw":22.078972},{"c":22.07,"h":22.12,"l":22.06,"n":305,"o":22.06,"t":"2026-10-20T14:45:00Z","v":13960,"vw":22.09163},{"c":21.92,"h":22.06,"l":21.92,"n":375,"o":22.06,"t":"2026-10-20T15:00:00Z","v":11730,"vw":21.959822},{"c":21.98,"h":22.06,"l":21.94,"n":270,"o":21.945,"t":"2026-10-20T15:15:00Z","v":100112,"vw":21.961162},{"c":22.08,"h":22.1,"l":21.95,"n":76,"o":21.98,"t":"2026-10-20T15:30:00Z","v":3807,"vw":22.00976},{"c":22.13,"h":22.15,"l":22.05,"n":128,"o":22.065,"t":"2026-10-20T15:45:00Z","v":6347,"vw":22.094619},{"c":22.09,"h":22.11,"l":22.09,"n":61,"o":22.095,"t":"2026-10-20T16:00:00Z","v":1520,"vw":22.099375},{"c":22.04,"h":22.08,"l":22.04,"n":83,"o":22.08,"t":"2026-10-20T16:15:00Z","v":3018,"vw":22.062393},{"c":22.22,"h":22.24,"l":22.077,"n":352,"o":22.077,"t":"2026-10-20T16:30:00Z","v":82482,"vw":22.201159},{"c":22.275,"h":22.33,"l":22.22,"n":399,"o":22.22,"t":"2026-10-20T16:45:00Z","v":55556,"vw":22.297281},{"c":22.285,"h":22.38,"l":22.28,"n":331,"o":22.29,"t":"2026-10-20T17:00:00Z","v":14366,"vw":22.331603},{"c":22.27,"h":22.31,"l":22.27,"n":126,"o":22.29,"t":"2026-10-20T17:15:00Z","v":4434,"vw":22.294564},{"c":22.28,"h":22.305,"l":22.28,"n":56,"o":22.29,"t":"2026-10-20T17:30:00Z","v":1812,"vw":22.297},{"c":22.32,"h":22.335,"l":22.28,"n":294,"o":22.28,"t":"2026-10-20T17:45:00Z","v":18253,"vw":22.30207},{"c":22.245,"h":22.32,"l":22.245,"n":123,"o":22.32,"t":"2026-10-20T18:00:00Z","v":6076,"vw":22.303967},{"c":22.245,"h":22.25,"l":22.19,"n":151,"o":22.25,"t":"2026-10-20T18:15:00Z","v":7063,"vw":22.2161},{"c":22.26,"h":22.26,"l":22.245,"n":102,"o":22.25,"t":"2026-10-20T18:30:00Z","v":2906,"vw":22.254615},{"c":22.28,"h":22.29,"l":22.25,"n":202,"o":22.25,"t":"2026-10-20T18:45:00Z","v":8589,"vw":22.278968},{"c":22.31,"h":22.33,"l":22.28,"n":363,"o":22.29,"t":"2026-10-20T19:00:00Z","v":19610,"vw":22.302676},{"c":22.34,"h":22.37,"l":22.32,"n":372,"o":22.32,"t":"2026-10-20T19:15:00Z","v":14010,"vw":22.337476},{"c":22.37,"h":22.37,"l":22.295,"n":430,"o":22.34,"t":"2026-10-20T19:30:00Z","v":20709,"vw":22.337044},{"c":22.32,"h":22.375,"l":22.28,"n":1498,"o":22.37,"t":"2026-10-20T19:45:00Z","v":75057,"vw":22.338498},{"c":22.42,"h":22.42,"l":22.32,"n":10,"o":22.32,"t":"2026-10-20T20:00:00Z","v":87531,"vw":22.32035},{"c":22.32,"h":22.43,"l":22.29,"n":28,"o":22.36,"t":"2026-10-21T13:30:00Z","v":2273,"vw":22.338198},{"c":22.4,"h":22.43,"l":22.29,"n":61,"o":22.29,"t":"2026-10-21T13:45:00Z","v":3349,"vw":22.375296},{"c":22.28,"h":22.37,"l":22.27,"n":122,"o":22.37,"t":"2026-10-21T14:00:00Z","v":3708,"vw":22.310098},{"c":22.32,"h":22.33,"l":22.26,"n":121,"o":22.29,"t":"2026-10-21T14:15:00Z","v":4580,"vw":22.317295},{"c":22.36,"h":22.36,"l":22.305,"n":122,"o":22.34,"t":"2026-10-21T14:30:00Z","v":4447,"vw":22.33945},{"c":22.27,"h":22.33,"l":22.27,"n":89,"o":22.33,"t":"2026-10-21T14:45:00Z","v":1550,"vw":22.315},{"c":22.28,"h":22.31,"l":22.28,"n":186,"o":22.28,"t":"2026-10-21T15:00:00Z","v":6901,"vw":22.290872},{"c":22.32,"h":22.32,"l":22.27,"n":125,"o":22.27,"t":"2026-10-21T15:15:00Z","v":4403,"vw":22.2859},{"c":22.3,"h":22.33,"l":22.3,"n":80,"o":22.32,"t":"2026-10-21T15:30:00Z","v":3619,"vw":22.315946},{"c":22.27,"h":22.2902,"l":22.27,"n":62,"o":22.2902,"t":"2026-10-21T15:45:00Z","v":2271,"vw":22.283761},{"c":22.255,"h":22.27,"l":22.24,"n":104,"o":22.27,"t":"2026-10-21T16:00:00Z","v":24737,"vw":22.251349},{"c":22.28,"h":22.28,"l":22.25,"n":148,"o":22.26,"t":"2026-10-21T16:15:00Z","v":7353,"vw":22.263521},{"c":22.31,"h":22.32,"l":22.28,"n":97,"o":22.285,"t":"2026-10-21T16:30:00Z","v":4673,"vw":22.296712},{"c":22.355,"h":22.355,"l":22.29,"n":89,"o":22.29,"t":"2026-10-21T16:45:00Z","v":3815,"vw":22.320511},{"c":22.34,"h":22.37,"l":22.34,"n":67,"o":22.36,"t":"2026-10-21T17:00:00Z","v":2777,"vw":22.355434},{"c":22.31,"h":22.33,"l":22.31,"n":26,"o":22.33,"t":"2026-10-21T17:15:00Z","v":1486,"vw":22.324456},{"c":22.31,"h":22.33,"l":22.3,"n":113,"o":22.3,"t":"2026-10-21T17:30:00Z","v":4580,"vw":22.316428},{"c":22.29,"h":22.32,"l":22.285,"n":76,"o":22.32,"t":"2026-10-21T17:45:00Z","v":2787,"vw":22.308366},{"c":22.29,"h":22.315,"l":22.285,"n":146,"o":22.3,"t":"2026-10-21T18:00:00Z","v":5191,"vw":22.298176},{"c":22.315,"h":22.32,"l":22.3,"n":122,"o":22.3,"t":"2026-10-21T18:15:00Z","v":4718,"vw":22.311598},{"c":22.32,"h":22.325,"l":22.315,"n":112,"o":22.315,"t":"2026-10-21T18:30:00Z","v":5095,"vw":22.319136},{"c":22.25,"h":22.32,"l":22.23,"n":330,"o":22.32,"t":"2026-10-21T18:45:00Z","v":12777,"vw":22.250787},{"c":22.28,"h":22.29,"l":22.22,"n":463,"o":22.25,"t":"2026-10-21T19:00:00Z","v":41173,"vw":22.249102},{"c":22.39,"h":22.39,"l":22.29,"n":287,"o":22.29,"t":"2026-10-21T19:15:00Z","v":11077,"vw":22.336171},{"c":22.33,"h":22.395,"l":22.33,"n":357,"o":22.395,"t":"2026-10-21T19:30:00Z","v":12563,"vw":22.354162},{"c":22.41,"h":22.42,"l":22.3,"n":1186,"o":22.34,"t":"2026-10-21T19:45:00Z","v":52195,"vw":22.375875},{"c":22.39,"h":22.39,"l":22.39,"n":9,"o":22.39,"t":"2026-10-21T20:00:00Z","v":56914,"vw":22.39},{"c":22.39,"h":22.39,"l":22.39,"n":4,"o":22.39,"t":"2026-10-22T13:30:00Z","v":188,"vw":22.39},{"c":22.8,"h":22.8,"l":22.35,"n":154,"o":22.35,"t":"2026-10-22T13:45:00Z","v":6410,"vw":22.626894},{"c":22.675,"h":22.675,"l":22.56,"n":23,"o":22.56,"t":"2026-10-22T14:00:00Z","v":826,"vw":22.641113},{"c":22.73,"h":22.8,"l":22.685,"n":134,"o":22.77,"t":"2026-10-22T14:15:00Z","v":7251,"vw":22.763585},{"c":22.78,"h":22.78,"l":22.68,"n":151,"o":22.73,"t":"2026-10-22T14:30:00Z","v":3993,"vw":22.72967},{"c":22.77,"h":22.77,"l":22.74,"n":120,"o":22.77,"t":"2026-10-22T14:45:00Z","v":3680,"vw":22.757509},{"c":22.775,"h":22.78,"l":22.75,"n":73,"o":22.78,"t":"2026-10-22T15:00:00Z","v":4023,"vw":22.773149},{"c":22.79,"h":22.82,"l":22.79,"n":91,"o":22.79,"t":"2026-10-22T15:15:00Z","v":3532,"vw":22.802339},{"c":22.84,"h":22.84,"l":22.78,"n":82,"o":22.79,"t":"2026-10-22T15:30:00Z","v":2306,"vw":22.803088},{"c":22.845,"h":22.845,"l":22.81,"n":72,"o":22.82,"t":"2026-10-22T15:45:00Z","v":1637,"vw":22.828188},{"c":22.875,"h":22.875,"l":22.84,"n":93,"o":22.85,"t":"2026-10-22T16:00:00Z","v":4387,"vw":22.852349},{"c":22.9,"h":22.92,"l":22.89,"n":84,"o":22.89,"t":"2026-10-22T16:15:00Z","v":3222,"vw":22.905731},{"c":22.9,"h":22.93,"l":22.9,"n":50,"o":22.92,"t":"2026-10-22T16:30:00Z","v":1903,"vw":22.907},{"c":22.97,"h":22.97,"l":22.9,"n":122,"o":22.9,"t":"2026-10-22T16:45:00Z","v":4437,"vw":22.945282},{"c":22.95,"h":22.97,"l":22.95,"n":63,"o":22.97,"t":"2026-10-22T17:00:00Z","v":2323,"vw":22.9628},{"c":23.08,"h":23.08,"l":22.95,"n":312,"o":22.95,"t":"2026-10-22T17:15:00Z","v":22941,"vw":23.03976},{"c":23.09,"h":23.09,"l":23.045,"n":169,"o":23.07,"t":"2026-10-22T17:30:00Z","v":7600,"vw":23.06991},{"c":23.04,"h":23.095,"l":23.02,"n":181,"o":23.095,"t":"2026-10-22T17:45:00Z","v":4966,"vw":23.058191},{"c":23.07,"h":23.07,"l":23.04,"n":147,"o":23.045,"t":"2026-10-22T18:00:00Z","v":4468,"vw":23.055789},{"c":23.1,"h":23.1,"l":23.05,"n":231,"o":23.05,"t":"2026-10-22T18:15:00Z","v":8717,"vw":23.073815},{"c":23.06,"h":23.115,"l":23.04,"n":336,"o":23.1,"t":"2026-10-22T18:30:00Z","v":31170,"vw":23.0939},{"c":23.03,"h":23.06,"l":23.01,"n":278,"o":23.06,"t":"2026-10-22T18:45:00Z","v":15458,"vw":23.036281},{"c":23.03,"h":23.075,"l":23,"n":311,"o":23.02,"t":"2026-10-22T19:00:00Z","v":8721,"vw":23.036023},{"c":23,"h":23.06,"l":22.99,"n":203,"o":23.04,"t":"2026-10-22T19:15:00Z","v":8842,"vw":23.024727},{"c":23.01,"h":23.015,"l":22.94,"n":379,"o":23,"t":"2026-10-22T19:30:00Z","v":12931,"vw":22.982574},{"c":23.065,"h":23.085,"l":22.995,"n":1416,"o":23.01,"t":"2026-10-22T19:45:00Z","v":61736,"vw":23.045387},{"c":23.05,"h":23.05,"l":23.05,"n":18,"o":23.05,"t":"2026-10-22T20:00:00Z","v":61055,"vw":23.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.390821166480097,"strike":29.472627783996767,"iv":0.7563940915565368,"gamma":0.07182973696337439,"theta":-0.020272657357696865,"vega":0.01532746990720746,"rho":0.0032970548584801457,"breakevenPct":29.559431455431074},{"delta":0.25,"premium":0.4072387523716371,"strike":28.92537492094543,"iv":0.7039599899146837,"gamma":0.0998653604463077,"theta":-0.018872726636261543,"vega":0.015380132833191978,"rho":0.004204188854945387,"breakevenPct":27.256458452568616},{"delta":0.3,"premium":0.4236563382631772,"strike":28.378122057894092,"iv":0.6515258882728305,"gamma":0.12790098392924104,"theta":-0.017472795914826224,"vega":0.015432795759176495,"rho":0.005111322851410629,"breakevenPct":24.953485449706157},{"delta":0.35,"premium":0.4400739241547173,"strike":27.830869194842755,"iv":0.5990917866309774,"gamma":0.15593660741217436,"theta":-0.016072865193390906,"vega":0.015485458685161012,"rho":0.00601845684787587,"breakevenPct":22.6505124468437},{"delta":0.4,"premium":0.45649151004625743,"strike":27.283616331791418,"iv":0.5466576849891241,"gamma":0.18397223089510772,"theta":-0.014672934471955584,"vega":0.015538121611145529,"rho":0.006925590844341113,"breakevenPct":20.34753944398124},{"delta":0.45,"premium":0.47290909593779756,"strike":26.73636346874008,"iv":0.49422358334727096,"gamma":0.21200785437804107,"theta":-0.013273003750520264,"vega":0.015590784537130045,"rho":0.007832724840806356,"breakevenPct":18.044566441118782},{"delta":0.5,"premium":0.48932668182933764,"strike":26.189110605688747,"iv":0.44178948170541776,"gamma":0.24004347786097438,"theta":-0.011873073029084944,"vega":0.015643447463114562,"rho":0.008739858837271599,"breakevenPct":15.741593438256324},{"delta":0.55,"premium":0.5057442677208778,"strike":25.641857742637406,"iv":0.38935538006356457,"gamma":0.2680791013439078,"theta":-0.010473142307649622,"vega":0.01569611038909908,"rho":0.009646992833736842,"breakevenPct":13.438620435393862},{"delta":0.6,"premium":0.5221618536124178,"strike":25.094604879586072,"iv":0.3369212784217115,"gamma":0.29611472482684104,"theta":-0.009073211586214306,"vega":0.015748773315083595,"rho":0.010554126830202081,"breakevenPct":11.135647432531407},{"delta":0.65,"premium":0.5385794395039579,"strike":24.547352016534735,"iv":0.28448717677985824,"gamma":0.3241503483097744,"theta":-0.007673280864778984,"vega":0.015801436241068112,"rho":0.011461260826667324,"breakevenPct":8.832674429668948},{"delta":0.7,"premium":0.5549970253954981,"strike":24.000099153483397,"iv":0.2320530751380051,"gamma":0.3521859717927077,"theta":-0.0062733501433436655,"vega":0.015854099167052632,"rho":0.012368394823132565,"breakevenPct":6.52970142680649},{"delta":0.75,"premium":0.5714146112870382,"strike":23.45284629043206,"iv":0.17961897349615197,"gamma":0.3802215952756411,"theta":-0.004873419421908345,"vega":0.01590676209303715,"rho":0.013275528819597808,"breakevenPct":4.2267284239440315},{"delta":0.8,"premium":0.5878321971785783,"strike":22.905593427380722,"iv":0.12718487185429872,"gamma":0.4082572187585744,"theta":-0.0034734887004730236,"vega":0.015959425019021665,"rho":0.01418266281606305,"breakevenPct":1.9237554210815695},{"delta":0.85,"premium":1.0626021927531433,"strike":22.059426483092246,"iv":0.14319730126409827,"gamma":0.36440605695313677,"theta":-0.003610341530310288,"vega":0.015029466241424056,"rho":0.014717390773776628,"breakevenPct":0.31248883230103464},{"delta":0.9,"premium":2.8497078185769933,"strike":20.35742112516477,"iv":0.35518300269872805,"gamma":0.11473162971913925,"theta":-0.008147249356500137,"vega":0.011286105711321527,"rho":0.014185861189805677,"breakevenPct":0.6816873915043917}],"put":[{"delta":0.1,"premium":0.22116914298865586,"strike":18.29076825542951,"iv":0.6732301153690425,"gamma":0.040200514982856615,"theta":-0.012115094116028872,"vega":0.011020431522930536,"rho":-0.002074829005316925,"breakevenPct":21.60694528225226},{"delta":0.15,"premium":0.3322759698429756,"strike":19.52528855381084,"iv":0.6134267601479663,"gamma":0.05865169833243311,"theta":-0.015032404079751855,"vega":0.014905830021904716,"rho":-0.0031105468620321796,"breakevenPct":16.73313412595287},{"delta":0.2,"premium":0.37947097532546337,"strike":20.447097532546334,"iv":0.5313187600521334,"gamma":0.09285038539920648,"theta":-0.015017821541029607,"vega":0.017723315555316393,"rho":-0.00411156768871291,"breakevenPct":12.93871341769687},{"delta":0.25,"premium":0.38673531526691296,"strike":21.1735315266913,"iv":0.4352753205432398,"gamma":0.13688775786940943,"theta":-0.013171458646114673,"vega":0.019873593136591556,"rho":-0.005090910593033776,"breakevenPct":9.818671533950608},{"delta":0.3,"premium":0.3939996552083626,"strike":21.89996552083626,"iv":0.33923188103434615,"gamma":0.18092513033961238,"theta":-0.011325095751199736,"vega":0.02202387071786672,"rho":-0.006070253497354643,"breakevenPct":6.698629650204346},{"delta":0.35,"premium":0.4548753339269812,"strike":22.564559216384684,"iv":0.26654701691896704,"gamma":0.2144413178984862,"theta":-0.010032413178984862,"vega":0.023787088156723066,"rho":-0.00707891033539032,"breakevenPct":4.079462548990441},{"delta":0.4,"premium":0.7702508162659545,"strike":22.935589195607005,"iv":0.30474826357969725,"gamma":0.1980121104185218,"theta":-0.011368121104185218,"vega":0.0237128821608786,"rho":-0.008226724123129633,"breakevenPct":3.838011369453139},{"delta":0.45,"premium":1.0856262986049274,"strike":23.306619174829326,"iv":0.3429495102404274,"gamma":0.18158290293855744,"theta":-0.012703829029385574,"vega":0.023638676165034136,"rho":-0.009374537910868945,"breakevenPct":3.5965601899158366},{"delta":0.5,"premium":1.4010017809439002,"strike":23.677649154051647,"iv":0.38115075690115763,"gamma":0.16515369545859304,"theta":-0.01403953695458593,"vega":0.023564470169189673,"rho":-0.010522351698608257,"breakevenPct":3.3551090103785346},{"delta":0.55,"premium":1.7163772632828733,"strike":24.048679133273968,"iv":0.41935200356188784,"gamma":0.14872448797862864,"theta":-0.015375244879786289,"vega":0.023490264173345207,"rho":-0.011670165486347573,"breakevenPct":3.113657830841232},{"delta":0.6,"premium":2.031752745621846,"strike":24.41970911249629,"iv":0.45755325022261795,"gamma":0.1322952804986643,"theta":-0.01671095280498664,"vega":0.023416058177500743,"rho":-0.012817979274086882,"breakevenPct":2.87220665130393},{"delta":0.65,"premium":2.347128227960819,"strike":24.79073909171861,"iv":0.49575449688334816,"gamma":0.11586607301869992,"theta":-0.018046660730187,"vega":0.02334185218165628,"rho":-0.013965793061826196,"breakevenPct":2.6307554717666277},{"delta":0.7,"premium":3.2554513888888863,"strike":25.756944444444443,"iv":0.5724509722222221,"gamma":0.09735013888888892,"theta":-0.019420694444444442,"vega":0.022331111111111114,"rho":-0.015583725132044432,"breakevenPct":2.3796396722101703},{"delta":0.75,"premium":4.9307986111111095,"strike":27.493055555555554,"iv":0.6989440277777778,"gamma":0.07613486111111112,"theta":-0.020844305555555553,"vega":0.02010888888888889,"rho":-0.017809791861249175,"breakevenPct":2.116021932995906},{"delta":0.8,"premium":6.606145833333333,"strike":29.229166666666668,"iv":0.8254370833333333,"gamma":0.054919583333333334,"theta":-0.022267916666666665,"vega":0.017886666666666665,"rho":-0.020035858590453915,"breakevenPct":1.8524041937816413}]},"raw":{"call":[{"delta":0.2,"premium":0.390821166480097,"strike":29.472627783996767,"iv":0.7563940915565368,"gamma":0.07182973696337439,"theta":-0.020272657357696865,"vega":0.01532746990720746,"rho":0.0032970548584801457,"breakevenPct":29.559431455431074},{"delta":0.25,"premium":0.4072387523716371,"strike":28.92537492094543,"iv":0.7039599899146837,"gamma":0.0998653604463077,"theta":-0.018872726636261543,"vega":0.015380132833191978,"rho":0.004204188854945387,"breakevenPct":27.256458452568616},{"delta":0.3,"premium":0.4236563382631772,"strike":28.378122057894092,"iv":0.6515258882728305,"gamma":0.12790098392924104,"theta":-0.017472795914826224,"vega":0.015432795759176495,"rho":0.005111322851410629,"breakevenPct":24.953485449706157},{"delta":0.35,"premium":0.4400739241547173,"strike":27.830869194842755,"iv":0.5990917866309774,"gamma":0.15593660741217436,"theta":-0.016072865193390906,"vega":0.015485458685161012,"rho":0.00601845684787587,"breakevenPct":22.6505124468437},{"delta":0.4,"premium":0.45649151004625743,"strike":27.283616331791418,"iv":0.5466576849891241,"gamma":0.18397223089510772,"theta":-0.014672934471955584,"vega":0.015538121611145529,"rho":0.006925590844341113,"breakevenPct":20.34753944398124},{"delta":0.45,"premium":0.47290909593779756,"strike":26.73636346874008,"iv":0.49422358334727096,"gamma":0.21200785437804107,"theta":-0.013273003750520264,"vega":0.015590784537130045,"rho":0.007832724840806356,"breakevenPct":18.044566441118782},{"delta":0.5,"premium":0.48932668182933764,"strike":26.189110605688747,"iv":0.44178948170541776,"gamma":0.24004347786097438,"theta":-0.011873073029084944,"vega":0.015643447463114562,"rho":0.008739858837271599,"breakevenPct":15.741593438256324},{"delta":0.55,"premium":0.5057442677208778,"strike":25.641857742637406,"iv":0.38935538006356457,"gamma":0.2680791013439078,"theta":-0.010473142307649622,"vega":0.01569611038909908,"rho":0.009646992833736842,"breakevenPct":13.438620435393862},{"delta":0.6,"premium":0.5221618536124178,"strike":25.094604879586072,"iv":0.3369212784217115,"gamma":0.29611472482684104,"theta":-0.009073211586214306,"vega":0.015748773315083595,"rho":0.010554126830202081,"breakevenPct":11.135647432531407},{"delta":0.65,"premium":0.5385794395039579,"strike":24.547352016534735,"iv":0.28448717677985824,"gamma":0.3241503483097744,"theta":-0.007673280864778984,"vega":0.015801436241068112,"rho":0.011461260826667324,"breakevenPct":8.832674429668948},{"delta":0.7,"premium":0.5549970253954981,"strike":24.000099153483397,"iv":0.2320530751380051,"gamma":0.3521859717927077,"theta":-0.0062733501433436655,"vega":0.015854099167052632,"rho":0.012368394823132565,"breakevenPct":6.52970142680649},{"delta":0.75,"premium":0.5714146112870382,"strike":23.45284629043206,"iv":0.17961897349615197,"gamma":0.3802215952756411,"theta":-0.004873419421908345,"vega":0.01590676209303715,"rho":0.013275528819597808,"breakevenPct":4.2267284239440315},{"delta":0.8,"premium":0.5878321971785783,"strike":22.905593427380722,"iv":0.12718487185429872,"gamma":0.4082572187585744,"theta":-0.0034734887004730236,"vega":0.015959425019021665,"rho":0.01418266281606305,"breakevenPct":1.9237554210815695},{"delta":0.85,"premium":1.0626021927531433,"strike":22.059426483092246,"iv":0.14319730126409827,"gamma":0.36440605695313677,"theta":-0.003610341530310288,"vega":0.015029466241424056,"rho":0.014717390773776628,"breakevenPct":0.31248883230103464},{"delta":0.9,"premium":2.8497078185769933,"strike":20.35742112516477,"iv":0.35518300269872805,"gamma":0.11473162971913925,"theta":-0.008147249356500137,"vega":0.011286105711321527,"rho":0.014185861189805677,"breakevenPct":0.6816873915043917}],"put":[{"delta":0.1,"premium":0.22116914298865586,"strike":18.29076825542951,"iv":0.6732301153690425,"gamma":0.040200514982856615,"theta":-0.012115094116028872,"vega":0.011020431522930536,"rho":-0.002074829005316925,"breakevenPct":21.60694528225226},{"delta":0.15,"premium":0.3322759698429756,"strike":19.52528855381084,"iv":0.6134267601479663,"gamma":0.05865169833243311,"theta":-0.015032404079751855,"vega":0.014905830021904716,"rho":-0.0031105468620321796,"breakevenPct":16.73313412595287},{"delta":0.2,"premium":0.37947097532546337,"strike":20.447097532546334,"iv":0.5313187600521334,"gamma":0.09285038539920648,"theta":-0.015017821541029607,"vega":0.017723315555316393,"rho":-0.00411156768871291,"breakevenPct":12.93871341769687},{"delta":0.25,"premium":0.38673531526691296,"strike":21.1735315266913,"iv":0.4352753205432398,"gamma":0.13688775786940943,"theta":-0.013171458646114673,"vega":0.019873593136591556,"rho":-0.005090910593033776,"breakevenPct":9.818671533950608},{"delta":0.3,"premium":0.3939996552083626,"strike":21.89996552083626,"iv":0.33923188103434615,"gamma":0.18092513033961238,"theta":-0.011325095751199736,"vega":0.02202387071786672,"rho":-0.006070253497354643,"breakevenPct":6.698629650204346},{"delta":0.35,"premium":0.4548753339269812,"strike":22.564559216384684,"iv":0.26654701691896704,"gamma":0.2144413178984862,"theta":-0.010032413178984862,"vega":0.023787088156723066,"rho":-0.00707891033539032,"breakevenPct":4.079462548990441},{"delta":0.4,"premium":0.7702508162659545,"strike":22.935589195607005,"iv":0.30474826357969725,"gamma":0.1980121104185218,"theta":-0.011368121104185218,"vega":0.0237128821608786,"rho":-0.008226724123129633,"breakevenPct":3.838011369453139},{"delta":0.45,"premium":1.0856262986049274,"strike":23.306619174829326,"iv":0.3429495102404274,"gamma":0.18158290293855744,"theta":-0.012703829029385574,"vega":0.023638676165034136,"rho":-0.009374537910868945,"breakevenPct":3.5965601899158366},{"delta":0.5,"premium":1.4010017809439002,"strike":23.677649154051647,"iv":0.38115075690115763,"gamma":0.16515369545859304,"theta":-0.01403953695458593,"vega":0.023564470169189673,"rho":-0.010522351698608257,"breakevenPct":3.3551090103785346},{"delta":0.55,"premium":1.7163772632828733,"strike":24.048679133273968,"iv":0.41935200356188784,"gamma":0.14872448797862864,"theta":-0.015375244879786289,"vega":0.023490264173345207,"rho":-0.011670165486347573,"breakevenPct":3.113657830841232},{"delta":0.6,"premium":2.031752745621846,"strike":24.41970911249629,"iv":0.45755325022261795,"gamma":0.1322952804986643,"theta":-0.01671095280498664,"vega":0.023416058177500743,"rho":-0.012817979274086882,"breakevenPct":2.87220665130393},{"delta":0.65,"premium":2.347128227960819,"strike":24.79073909171861,"iv":0.49575449688334816,"gamma":0.11586607301869992,"theta":-0.018046660730187,"vega":0.02334185218165628,"rho":-0.013965793061826196,"breakevenPct":2.6307554717666277},{"delta":0.7,"premium":3.2554513888888863,"strike":25.756944444444443,"iv":0.5724509722222221,"gamma":0.09735013888888892,"theta":-0.019420694444444442,"vega":0.022331111111111114,"rho":-0.015583725132044432,"breakevenPct":2.3796396722101703},{"delta":0.75,"premium":4.9307986111111095,"strike":27.493055555555554,"iv":0.6989440277777778,"gamma":0.07613486111111112,"theta":-0.020844305555555553,"vega":0.02010888888888889,"rho":-0.017809791861249175,"breakevenPct":2.116021932995906},{"delta":0.8,"premium":6.606145833333333,"strike":29.229166666666668,"iv":0.8254370833333333,"gamma":0.054919583333333334,"theta":-0.022267916666666665,"vega":0.017886666666666665,"rho":-0.020035858590453915,"breakevenPct":1.8524041937816413}]}},"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"}}