{"symbol":"NTGR","url":"https://intraalpha.com/companies/NTGR","capturedAt":"2026-10-23T03:17:47.829Z","state":"ready","quote":{"symbol":"NTGR","last_price":22.31,"prev_close":22.76,"regular_close":22.31,"change":-0.45,"change_pct":-1.9772,"regular_change":-0.45,"regular_change_pct":-1.9772,"extended_change":0,"extended_change_pct":0,"bid":20.7,"ask":23.5,"bid_size":100,"ask_size":500,"volume":270879,"vwap":22.200006,"open":22.37,"high":22.465,"low":21.66,"close":22.31,"trade_count":6337,"last_trade_at":"2026-10-22T20:00:00.433814311Z","last_quote_at":"2026-10-22T23:55:53.667481394Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:40.632436372-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NTGR","fetched_at":"2026-10-23T03:17:47.205454+00:00","name":"NETGEAR Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"NETGEAR, Inc. designs, develops, and markets Internet-connected products and networks for consumers, businesses, and service providers. The company is headquartered in San Jose, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":618594000,"ebitda":-13647000,"pe_ratio":null,"peg_ratio":0.739,"book_value":16.82,"dividend_per_share":null,"dividend_yield":null,"eps":-0.93,"revenue_ttm":694410000,"gross_profit_ttm":277975000,"profit_margin":-0.0371,"operating_margin_ttm":-0.044,"return_on_assets_ttm":-0.0201,"return_on_equity_ttm":-0.0526,"quarterly_earnings_growth":-0.687,"quarterly_revenue_growth":-0.012,"analyst_target_price":33,"analyst_number":1,"beta":1.149,"fifty_two_week_high":35.09,"fifty_two_week_low":19,"fifty_day_ma":22.19,"two_hundred_day_ma":23,"shares_outstanding":27179000,"forward_pe":222.22,"price_to_sales":0.891,"price_to_book":1.325,"ev_to_revenue":0.551,"ev_to_ebitda":395.81},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:47.205454+00:00"},"optionObservedAt":"2026-10-22T19:58:35.560Z","bars":[{"c":22.125,"h":22.31,"l":22.05,"n":60,"o":22.31,"t":"2026-10-16T13:30:00Z","v":8362,"vw":22.224007},{"c":22.12,"h":22.25,"l":22.01,"n":23,"o":22.25,"t":"2026-10-16T13:35:00Z","v":1344,"vw":22.124583},{"c":22.29,"h":22.29,"l":22.12,"n":30,"o":22.12,"t":"2026-10-16T13:40:00Z","v":1654,"vw":22.214167},{"c":22.31,"h":22.37,"l":22.31,"n":12,"o":22.37,"t":"2026-10-16T13:45:00Z","v":606,"vw":22.35},{"c":22.34,"h":22.34,"l":22.31,"n":97,"o":22.325,"t":"2026-10-16T13:50:00Z","v":4219,"vw":22.334121},{"c":22.315,"h":22.41,"l":22.315,"n":21,"o":22.4,"t":"2026-10-16T13:55:00Z","v":1171,"vw":22.37621},{"c":22.38,"h":22.4,"l":22.38,"n":20,"o":22.38,"t":"2026-10-16T14:00:00Z","v":934,"vw":22.382857},{"c":22.425,"h":22.455,"l":22.41,"n":18,"o":22.41,"t":"2026-10-16T14:05:00Z","v":911,"vw":22.432857},{"c":22.49,"h":22.49,"l":22.415,"n":15,"o":22.415,"t":"2026-10-16T14:10:00Z","v":386,"vw":22.4525},{"c":22.51,"h":22.53,"l":22.51,"n":30,"o":22.53,"t":"2026-10-16T14:15:00Z","v":1077,"vw":22.516875},{"c":22.49,"h":22.54,"l":22.47,"n":58,"o":22.54,"t":"2026-10-16T14:20:00Z","v":1426,"vw":22.5},{"c":22.46,"h":22.46,"l":22.46,"n":4,"o":22.46,"t":"2026-10-16T14:25:00Z","v":119,"vw":22.46},{"c":22.51,"h":22.51,"l":22.45,"n":36,"o":22.45,"t":"2026-10-16T14:30:00Z","v":1023,"vw":22.49},{"c":22.5,"h":22.54,"l":22.5,"n":38,"o":22.54,"t":"2026-10-16T14:35:00Z","v":1028,"vw":22.514286},{"c":22.375,"h":22.465,"l":22.375,"n":69,"o":22.465,"t":"2026-10-16T14:40:00Z","v":3179,"vw":22.410834},{"c":22.515,"h":22.57,"l":22.375,"n":54,"o":22.375,"t":"2026-10-16T14:45:00Z","v":4226,"vw":22.48152},{"c":22.46,"h":22.51,"l":22.46,"n":16,"o":22.51,"t":"2026-10-16T14:50:00Z","v":570,"vw":22.489},{"c":22.47,"h":22.47,"l":22.34,"n":30,"o":22.34,"t":"2026-10-16T14:55:00Z","v":2517,"vw":22.435784},{"c":22.44,"h":22.47,"l":22.44,"n":24,"o":22.47,"t":"2026-10-16T15:00:00Z","v":347,"vw":22.455},{"c":22.42,"h":22.435,"l":22.42,"n":17,"o":22.435,"t":"2026-10-16T15:05:00Z","v":359,"vw":22.4275},{"c":22.38,"h":22.4,"l":22.36,"n":70,"o":22.38,"t":"2026-10-16T15:10:00Z","v":1965,"vw":22.381154},{"c":22.36,"h":22.375,"l":22.35,"n":49,"o":22.375,"t":"2026-10-16T15:15:00Z","v":2909,"vw":22.352223},{"c":22.39,"h":22.44,"l":22.39,"n":23,"o":22.44,"t":"2026-10-16T15:20:00Z","v":738,"vw":22.4175},{"c":22.44,"h":22.445,"l":22.44,"n":12,"o":22.445,"t":"2026-10-16T15:25:00Z","v":419,"vw":22.441667},{"c":22.455,"h":22.49,"l":22.455,"n":13,"o":22.46,"t":"2026-10-16T15:30:00Z","v":542,"vw":22.476653},{"c":22.48,"h":22.485,"l":22.45,"n":62,"o":22.45,"t":"2026-10-16T15:35:00Z","v":1486,"vw":22.4665},{"c":22.475,"h":22.49,"l":22.46,"n":48,"o":22.47,"t":"2026-10-16T15:40:00Z","v":1844,"vw":22.468846},{"c":22.465,"h":22.475,"l":22.465,"n":6,"o":22.475,"t":"2026-10-16T15:45:00Z","v":311,"vw":22.468333},{"c":22.435,"h":22.47,"l":22.43,"n":48,"o":22.47,"t":"2026-10-16T15:50:00Z","v":1433,"vw":22.441367},{"c":22.395,"h":22.41,"l":22.39,"n":48,"o":22.41,"t":"2026-10-16T15:55:00Z","v":1214,"vw":22.400556},{"c":22.36,"h":22.36,"l":22.36,"n":17,"o":22.36,"t":"2026-10-16T16:00:00Z","v":282,"vw":22.36},{"c":22.32,"h":22.36,"l":22.32,"n":65,"o":22.34,"t":"2026-10-16T16:05:00Z","v":1433,"vw":22.347143},{"c":22.35,"h":22.35,"l":22.31,"n":37,"o":22.31,"t":"2026-10-16T16:10:00Z","v":2106,"vw":22.321667},{"c":22.37,"h":22.37,"l":22.37,"n":6,"o":22.37,"t":"2026-10-16T16:15:00Z","v":143,"vw":22.37},{"c":22.35,"h":22.37,"l":22.35,"n":53,"o":22.37,"t":"2026-10-16T16:20:00Z","v":1837,"vw":22.356798},{"c":22.34,"h":22.36,"l":22.34,"n":28,"o":22.36,"t":"2026-10-16T16:25:00Z","v":1341,"vw":22.341667},{"c":22.3,"h":22.35,"l":22.285,"n":79,"o":22.35,"t":"2026-10-16T16:30:00Z","v":2150,"vw":22.306539},{"c":22.33,"h":22.33,"l":22.33,"n":19,"o":22.33,"t":"2026-10-16T16:35:00Z","v":408,"vw":22.33},{"c":22.29,"h":22.2901,"l":22.29,"n":22,"o":22.2901,"t":"2026-10-16T16:40:00Z","v":629,"vw":22.29005},{"c":22.19,"h":22.27,"l":22.19,"n":60,"o":22.27,"t":"2026-10-16T16:45:00Z","v":1444,"vw":22.235555},{"c":22.2,"h":22.2,"l":22.16,"n":27,"o":22.16,"t":"2026-10-16T16:50:00Z","v":649,"vw":22.18},{"c":22.22,"h":22.22,"l":22.195,"n":22,"o":22.195,"t":"2026-10-16T16:55:00Z","v":1928,"vw":22.201239},{"c":22.235,"h":22.27,"l":22.235,"n":29,"o":22.24,"t":"2026-10-16T17:00:00Z","v":1299,"vw":22.248182},{"c":22.19,"h":22.2,"l":22.19,"n":28,"o":22.2,"t":"2026-10-16T17:05:00Z","v":858,"vw":22.196667},{"c":22.21,"h":22.21,"l":22.2,"n":28,"o":22.2,"t":"2026-10-16T17:10:00Z","v":788,"vw":22.203333},{"c":22.15,"h":22.21,"l":22.145,"n":102,"o":22.21,"t":"2026-10-16T17:15:00Z","v":3699,"vw":22.176506},{"c":22.12,"h":22.12,"l":22.095,"n":55,"o":22.11,"t":"2026-10-16T17:20:00Z","v":1486,"vw":22.10625},{"c":22.12,"h":22.12,"l":22.12,"n":21,"o":22.12,"t":"2026-10-16T17:25:00Z","v":281,"vw":22.12},{"c":22.125,"h":22.14,"l":22.12,"n":18,"o":22.14,"t":"2026-10-16T17:30:00Z","v":529,"vw":22.127907},{"c":22.14,"h":22.15,"l":22.14,"n":17,"o":22.15,"t":"2026-10-16T17:35:00Z","v":773,"vw":22.141429},{"c":22.18,"h":22.19,"l":22.15,"n":55,"o":22.19,"t":"2026-10-16T17:40:00Z","v":2941,"vw":22.17225},{"c":22.11,"h":22.15,"l":22.11,"n":58,"o":22.15,"t":"2026-10-16T17:45:00Z","v":1293,"vw":22.133334},{"c":22.09,"h":22.09,"l":22.07,"n":53,"o":22.09,"t":"2026-10-16T17:50:00Z","v":1082,"vw":22.086667},{"c":22.085,"h":22.085,"l":22.085,"n":6,"o":22.085,"t":"2026-10-16T17:55:00Z","v":121,"vw":22.085},{"c":22.03,"h":22.06,"l":22.03,"n":85,"o":22.06,"t":"2026-10-16T18:00:00Z","v":2112,"vw":22.04125},{"c":22.025,"h":22.025,"l":22.025,"n":12,"o":22.025,"t":"2026-10-16T18:05:00Z","v":149,"vw":22.025},{"c":22.03,"h":22.05,"l":22.03,"n":30,"o":22.05,"t":"2026-10-16T18:10:00Z","v":606,"vw":22.036667},{"c":22.01,"h":22.03,"l":22.01,"n":40,"o":22.03,"t":"2026-10-16T18:15:00Z","v":1322,"vw":22.014444},{"c":22,"h":22,"l":21.97,"n":91,"o":21.97,"t":"2026-10-16T18:20:00Z","v":2208,"vw":21.9875},{"c":22.035,"h":22.035,"l":22.03,"n":21,"o":22.03,"t":"2026-10-16T18:25:00Z","v":525,"vw":22.031667},{"c":22.02,"h":22.05,"l":22.01,"n":59,"o":22.04,"t":"2026-10-16T18:30:00Z","v":1953,"vw":22.022273},{"c":21.99,"h":21.99,"l":21.99,"n":43,"o":21.99,"t":"2026-10-16T18:35:00Z","v":1073,"vw":21.99},{"c":22,"h":22.01,"l":21.99,"n":71,"o":22.01,"t":"2026-10-16T18:40:00Z","v":2048,"vw":21.9975},{"c":22.02,"h":22.025,"l":22.02,"n":26,"o":22.02,"t":"2026-10-16T18:45:00Z","v":1094,"vw":22.020556},{"c":21.99,"h":22.02,"l":21.99,"n":39,"o":22,"t":"2026-10-16T18:50:00Z","v":1001,"vw":22.00625},{"c":21.98,"h":21.98,"l":21.97,"n":77,"o":21.97,"t":"2026-10-16T18:55:00Z","v":1680,"vw":21.975714},{"c":22,"h":22.03,"l":22,"n":66,"o":22.01,"t":"2026-10-16T19:00:00Z","v":2158,"vw":22.01625},{"c":21.99,"h":22,"l":21.975,"n":112,"o":21.995,"t":"2026-10-16T19:05:00Z","v":3877,"vw":21.986667},{"c":22.07,"h":22.11,"l":22.01,"n":52,"o":22.01,"t":"2026-10-16T19:10:00Z","v":1591,"vw":22.05},{"c":22.105,"h":22.14,"l":22.09,"n":23,"o":22.09,"t":"2026-10-16T19:15:00Z","v":699,"vw":22.111667},{"c":22.11,"h":22.18,"l":22.09,"n":111,"o":22.13,"t":"2026-10-16T19:20:00Z","v":2579,"vw":22.118571},{"c":22.125,"h":22.13,"l":22.12,"n":38,"o":22.12,"t":"2026-10-16T19:25:00Z","v":1017,"vw":22.122286},{"c":22.095,"h":22.13,"l":22.07,"n":115,"o":22.13,"t":"2026-10-16T19:30:00Z","v":3347,"vw":22.10311},{"c":22.135,"h":22.16,"l":22.1,"n":73,"o":22.11,"t":"2026-10-16T19:35:00Z","v":3170,"vw":22.120956},{"c":22.06,"h":22.13,"l":22.04,"n":124,"o":22.13,"t":"2026-10-16T19:40:00Z","v":5133,"vw":22.079869},{"c":22,"h":22.06,"l":21.99,"n":215,"o":22.015,"t":"2026-10-16T19:45:00Z","v":9365,"vw":22.019682},{"c":22.07,"h":22.09,"l":22.01,"n":192,"o":22.01,"t":"2026-10-16T19:50:00Z","v":9094,"vw":22.05291},{"c":22.07,"h":22.15,"l":22.04,"n":694,"o":22.12,"t":"2026-10-16T19:55:00Z","v":37206,"vw":22.073805},{"c":22.05,"h":22.05,"l":22.05,"n":10,"o":22.05,"t":"2026-10-16T20:00:00Z","v":75873,"vw":22.05},{"c":22.1,"h":22.1,"l":22.1,"n":2,"o":22.1,"t":"2026-10-19T13:00:00Z","v":114,"vw":22.1},{"c":22.51,"h":22.74,"l":22.24,"n":115,"o":22.38,"t":"2026-10-19T13:30:00Z","v":12735,"vw":22.397559},{"c":22.4,"h":22.51,"l":22.4,"n":38,"o":22.51,"t":"2026-10-19T13:35:00Z","v":3145,"vw":22.432325},{"c":22.425,"h":22.55,"l":22.425,"n":14,"o":22.55,"t":"2026-10-19T13:45:00Z","v":387,"vw":22.47217},{"c":22.425,"h":22.425,"l":22.425,"n":8,"o":22.425,"t":"2026-10-19T13:50:00Z","v":573,"vw":22.425},{"c":22.425,"h":22.425,"l":22.425,"n":9,"o":22.425,"t":"2026-10-19T13:55:00Z","v":2211,"vw":22.425},{"c":22.485,"h":22.485,"l":22.43,"n":27,"o":22.43,"t":"2026-10-19T14:00:00Z","v":5293,"vw":22.433541},{"c":22.57,"h":22.6,"l":22.55,"n":52,"o":22.55,"t":"2026-10-19T14:10:00Z","v":1326,"vw":22.576012},{"c":22.54,"h":22.6399,"l":22.54,"n":9,"o":22.6399,"t":"2026-10-19T14:20:00Z","v":363,"vw":22.597569},{"c":22.53,"h":22.53,"l":22.53,"n":10,"o":22.53,"t":"2026-10-19T14:25:00Z","v":167,"vw":22.53},{"c":22.47,"h":22.52,"l":22.47,"n":17,"o":22.52,"t":"2026-10-19T14:30:00Z","v":1411,"vw":22.511},{"c":22.545,"h":22.57,"l":22.53,"n":41,"o":22.55,"t":"2026-10-19T14:35:00Z","v":3380,"vw":22.55},{"c":22.55,"h":22.61,"l":22.55,"n":12,"o":22.61,"t":"2026-10-19T14:45:00Z","v":847,"vw":22.588025},{"c":22.61,"h":22.61,"l":22.5765,"n":49,"o":22.58,"t":"2026-10-19T14:55:00Z","v":1856,"vw":22.582364},{"c":22.695,"h":22.715,"l":22.68,"n":112,"o":22.68,"t":"2026-10-19T15:05:00Z","v":4364,"vw":22.690503},{"c":22.745,"h":22.77,"l":22.73,"n":48,"o":22.73,"t":"2026-10-19T15:10:00Z","v":2809,"vw":22.747242},{"c":22.865,"h":22.93,"l":22.865,"n":21,"o":22.93,"t":"2026-10-19T15:15:00Z","v":1306,"vw":22.886707},{"c":22.96,"h":22.96,"l":22.94,"n":60,"o":22.94,"t":"2026-10-19T15:25:00Z","v":1736,"vw":22.945},{"c":22.96,"h":22.96,"l":22.96,"n":6,"o":22.96,"t":"2026-10-19T15:30:00Z","v":304,"vw":22.96},{"c":22.96,"h":22.96,"l":22.96,"n":56,"o":22.96,"t":"2026-10-19T15:40:00Z","v":668,"vw":22.96},{"c":22.93,"h":22.93,"l":22.93,"n":10,"o":22.93,"t":"2026-10-19T15:45:00Z","v":722,"vw":22.93},{"c":22.9,"h":22.99,"l":22.875,"n":217,"o":22.93,"t":"2026-10-19T15:55:00Z","v":9043,"vw":22.922448},{"c":22.915,"h":22.915,"l":22.885,"n":46,"o":22.91,"t":"2026-10-19T16:00:00Z","v":1727,"vw":22.903042},{"c":22.915,"h":22.915,"l":22.915,"n":17,"o":22.915,"t":"2026-10-19T16:05:00Z","v":466,"vw":22.915},{"c":22.915,"h":22.94,"l":22.915,"n":7,"o":22.94,"t":"2026-10-19T16:15:00Z","v":610,"vw":22.934845},{"c":22.93,"h":22.93,"l":22.93,"n":17,"o":22.93,"t":"2026-10-19T16:20:00Z","v":347,"vw":22.93},{"c":22.925,"h":22.93,"l":22.925,"n":44,"o":22.93,"t":"2026-10-19T16:35:00Z","v":1547,"vw":22.9283},{"c":22.91,"h":22.91,"l":22.898,"n":50,"o":22.9,"t":"2026-10-19T16:45:00Z","v":3368,"vw":22.900076},{"c":22.87,"h":22.895,"l":22.87,"n":23,"o":22.895,"t":"2026-10-19T16:50:00Z","v":523,"vw":22.8825},{"c":22.9,"h":22.9,"l":22.88,"n":23,"o":22.88,"t":"2026-10-19T16:55:00Z","v":464,"vw":22.89},{"c":22.885,"h":22.885,"l":22.885,"n":12,"o":22.885,"t":"2026-10-19T17:00:00Z","v":388,"vw":22.885},{"c":22.86,"h":22.86,"l":22.86,"n":22,"o":22.86,"t":"2026-10-19T17:05:00Z","v":353,"vw":22.86},{"c":22.88,"h":22.88,"l":22.88,"n":9,"o":22.88,"t":"2026-10-19T17:10:00Z","v":235,"vw":22.88},{"c":22.9275,"h":22.93,"l":22.9,"n":62,"o":22.9,"t":"2026-10-19T17:15:00Z","v":4008,"vw":22.928572},{"c":22.905,"h":22.92,"l":22.895,"n":48,"o":22.92,"t":"2026-10-19T17:20:00Z","v":2556,"vw":22.906642},{"c":22.895,"h":22.92,"l":22.895,"n":67,"o":22.92,"t":"2026-10-19T17:25:00Z","v":2794,"vw":22.899054},{"c":22.87,"h":22.91,"l":22.87,"n":54,"o":22.91,"t":"2026-10-19T17:30:00Z","v":2250,"vw":22.879333},{"c":22.87,"h":22.9,"l":22.86,"n":272,"o":22.9,"t":"2026-10-19T17:35:00Z","v":6220,"vw":22.870435},{"c":22.9,"h":22.9,"l":22.866,"n":32,"o":22.866,"t":"2026-10-19T17:40:00Z","v":1294,"vw":22.882799},{"c":22.85,"h":22.85,"l":22.85,"n":4,"o":22.85,"t":"2026-10-19T17:45:00Z","v":233,"vw":22.85},{"c":22.9,"h":22.91,"l":22.9,"n":38,"o":22.9,"t":"2026-10-19T17:50:00Z","v":1049,"vw":22.9025},{"c":22.92,"h":22.92,"l":22.91,"n":61,"o":22.91,"t":"2026-10-19T17:55:00Z","v":3196,"vw":22.918917},{"c":22.96,"h":22.98,"l":22.93,"n":58,"o":22.93,"t":"2026-10-19T18:00:00Z","v":1785,"vw":22.954809},{"c":23.01,"h":23.01,"l":22.97,"n":39,"o":22.97,"t":"2026-10-19T18:05:00Z","v":1048,"vw":22.996667},{"c":22.97,"h":23.01,"l":22.97,"n":20,"o":23.01,"t":"2026-10-19T18:10:00Z","v":1004,"vw":23.004869},{"c":22.96,"h":23,"l":22.96,"n":15,"o":23,"t":"2026-10-19T18:15:00Z","v":527,"vw":22.985},{"c":22.96,"h":22.97,"l":22.945,"n":93,"o":22.97,"t":"2026-10-19T18:20:00Z","v":4409,"vw":22.956343},{"c":22.93,"h":22.955,"l":22.93,"n":44,"o":22.955,"t":"2026-10-19T18:25:00Z","v":1710,"vw":22.935},{"c":22.935,"h":22.94,"l":22.935,"n":22,"o":22.94,"t":"2026-10-19T18:30:00Z","v":324,"vw":22.9375},{"c":22.925,"h":22.925,"l":22.91,"n":71,"o":22.92,"t":"2026-10-19T18:35:00Z","v":1414,"vw":22.921875},{"c":22.95,"h":22.97,"l":22.94,"n":64,"o":22.94,"t":"2026-10-19T18:40:00Z","v":1727,"vw":22.952469},{"c":22.95,"h":22.96,"l":22.92,"n":178,"o":22.94,"t":"2026-10-19T18:45:00Z","v":9966,"vw":22.934371},{"c":22.91,"h":22.95,"l":22.89,"n":94,"o":22.95,"t":"2026-10-19T18:50:00Z","v":5733,"vw":22.919233},{"c":22.92,"h":22.95,"l":22.92,"n":51,"o":22.93,"t":"2026-10-19T18:55:00Z","v":2026,"vw":22.94},{"c":22.92,"h":22.92,"l":22.9,"n":139,"o":22.92,"t":"2026-10-19T19:00:00Z","v":4031,"vw":22.916087},{"c":22.895,"h":22.895,"l":22.89,"n":21,"o":22.89,"t":"2026-10-19T19:05:00Z","v":570,"vw":22.893333},{"c":22.88,"h":22.88,"l":22.88,"n":30,"o":22.88,"t":"2026-10-19T19:10:00Z","v":993,"vw":22.88},{"c":22.88,"h":22.885,"l":22.88,"n":25,"o":22.885,"t":"2026-10-19T19:15:00Z","v":2337,"vw":22.880278},{"c":22.875,"h":22.88,"l":22.86,"n":194,"o":22.88,"t":"2026-10-19T19:20:00Z","v":8049,"vw":22.875675},{"c":22.87,"h":22.87,"l":22.85,"n":42,"o":22.87,"t":"2026-10-19T19:25:00Z","v":1135,"vw":22.864285},{"c":22.825,"h":22.84,"l":22.81,"n":71,"o":22.84,"t":"2026-10-19T19:30:00Z","v":2542,"vw":22.829064},{"c":22.865,"h":22.87,"l":22.825,"n":120,"o":22.825,"t":"2026-10-19T19:35:00Z","v":4763,"vw":22.854019},{"c":22.855,"h":22.855,"l":22.855,"n":32,"o":22.855,"t":"2026-10-19T19:40:00Z","v":603,"vw":22.855},{"c":22.79,"h":22.84,"l":22.79,"n":100,"o":22.84,"t":"2026-10-19T19:45:00Z","v":4582,"vw":22.823673},{"c":22.74,"h":22.785,"l":22.68,"n":284,"o":22.78,"t":"2026-10-19T19:50:00Z","v":10807,"vw":22.72421},{"c":22.735,"h":22.79,"l":22.69,"n":489,"o":22.76,"t":"2026-10-19T19:55:00Z","v":18006,"vw":22.741051},{"c":22.76,"h":22.76,"l":22.76,"n":14,"o":22.76,"t":"2026-10-19T20:00:00Z","v":42588,"vw":22.76},{"c":22.45,"h":22.655,"l":22.45,"n":40,"o":22.62,"t":"2026-10-20T13:30:00Z","v":9571,"vw":22.613411},{"c":22.43,"h":22.49,"l":22.41,"n":79,"o":22.45,"t":"2026-10-20T13:40:00Z","v":3248,"vw":22.456236},{"c":22.49,"h":22.49,"l":22.2801,"n":53,"o":22.41,"t":"2026-10-20T13:45:00Z","v":3091,"vw":22.326951},{"c":22.6,"h":22.6,"l":22.55,"n":17,"o":22.555,"t":"2026-10-20T13:50:00Z","v":1301,"vw":22.567727},{"c":22.755,"h":22.78,"l":22.755,"n":21,"o":22.78,"t":"2026-10-20T14:00:00Z","v":1007,"vw":22.7675},{"c":22.745,"h":22.755,"l":22.745,"n":17,"o":22.755,"t":"2026-10-20T14:05:00Z","v":1416,"vw":22.753102},{"c":22.76,"h":22.89,"l":22.76,"n":9,"o":22.89,"t":"2026-10-20T14:10:00Z","v":1180,"vw":22.866103},{"c":22.77,"h":22.77,"l":22.77,"n":8,"o":22.77,"t":"2026-10-20T14:20:00Z","v":564,"vw":22.77},{"c":22.9,"h":22.9,"l":22.89,"n":36,"o":22.89,"t":"2026-10-20T14:25:00Z","v":792,"vw":22.893333},{"c":22.93,"h":22.955,"l":22.86,"n":72,"o":22.955,"t":"2026-10-20T14:30:00Z","v":3211,"vw":22.933959},{"c":22.99,"h":22.99,"l":22.99,"n":4,"o":22.99,"t":"2026-10-20T14:35:00Z","v":385,"vw":22.99},{"c":22.97,"h":22.97,"l":22.97,"n":3,"o":22.97,"t":"2026-10-20T14:40:00Z","v":125,"vw":22.97},{"c":23,"h":23.01,"l":22.97,"n":38,"o":22.97,"t":"2026-10-20T14:45:00Z","v":1245,"vw":22.98},{"c":23.05,"h":23.05,"l":23.05,"n":22,"o":23.05,"t":"2026-10-20T14:50:00Z","v":241,"vw":23.05},{"c":23.115,"h":23.115,"l":23.0751,"n":16,"o":23.0751,"t":"2026-10-20T14:55:00Z","v":926,"vw":23.08252},{"c":23.08,"h":23.14,"l":23.08,"n":34,"o":23.14,"t":"2026-10-20T15:00:00Z","v":1580,"vw":23.106478},{"c":23.02,"h":23.08,"l":23.015,"n":67,"o":23.06,"t":"2026-10-20T15:05:00Z","v":2847,"vw":23.066204},{"c":22.98,"h":22.99,"l":22.93,"n":121,"o":22.99,"t":"2026-10-20T15:10:00Z","v":3272,"vw":22.960745},{"c":22.985,"h":22.995,"l":22.985,"n":13,"o":22.995,"t":"2026-10-20T15:15:00Z","v":559,"vw":22.99},{"c":22.99,"h":23.015,"l":22.99,"n":8,"o":23.015,"t":"2026-10-20T15:30:00Z","v":429,"vw":23.000937},{"c":22.99,"h":22.99,"l":22.99,"n":16,"o":22.99,"t":"2026-10-20T15:35:00Z","v":1123,"vw":22.99},{"c":22.995,"h":23,"l":22.96,"n":91,"o":22.99,"t":"2026-10-20T15:45:00Z","v":3152,"vw":22.975937},{"c":22.985,"h":22.985,"l":22.985,"n":7,"o":22.985,"t":"2026-10-20T15:50:00Z","v":227,"vw":22.985},{"c":22.985,"h":22.985,"l":22.985,"n":4,"o":22.985,"t":"2026-10-20T15:55:00Z","v":136,"vw":22.985},{"c":22.985,"h":22.985,"l":22.96,"n":26,"o":22.985,"t":"2026-10-20T16:00:00Z","v":1044,"vw":22.970833},{"c":22.96,"h":22.97,"l":22.96,"n":32,"o":22.97,"t":"2026-10-20T16:10:00Z","v":1334,"vw":22.9667},{"c":22.965,"h":22.98,"l":22.965,"n":32,"o":22.97,"t":"2026-10-20T16:15:00Z","v":1707,"vw":22.970903},{"c":23,"h":23.01,"l":22.935,"n":72,"o":22.94,"t":"2026-10-20T16:20:00Z","v":2569,"vw":22.963121},{"c":23.06,"h":23.06,"l":23.04,"n":31,"o":23.04,"t":"2026-10-20T16:25:00Z","v":1302,"vw":23.053528},{"c":23.02,"h":23.05,"l":22.99,"n":80,"o":23.05,"t":"2026-10-20T16:30:00Z","v":3755,"vw":23.011869},{"c":23.09,"h":23.09,"l":23.06,"n":38,"o":23.06,"t":"2026-10-20T16:35:00Z","v":1299,"vw":23.073513},{"c":23.09,"h":23.09,"l":23.09,"n":9,"o":23.09,"t":"2026-10-20T16:40:00Z","v":511,"vw":23.09},{"c":23.07,"h":23.07,"l":23.03,"n":63,"o":23.06,"t":"2026-10-20T16:45:00Z","v":2564,"vw":23.050881},{"c":23.04,"h":23.04,"l":23.04,"n":75,"o":23.04,"t":"2026-10-20T16:50:00Z","v":1018,"vw":23.04},{"c":23.08,"h":23.08,"l":23.06,"n":34,"o":23.06,"t":"2026-10-20T16:55:00Z","v":841,"vw":23.07},{"c":23.13,"h":23.13,"l":23.12,"n":47,"o":23.12,"t":"2026-10-20T17:10:00Z","v":1576,"vw":23.124196},{"c":23.2,"h":23.21,"l":23.19,"n":67,"o":23.19,"t":"2026-10-20T17:20:00Z","v":2234,"vw":23.198571},{"c":23.195,"h":23.2,"l":23.16,"n":95,"o":23.2,"t":"2026-10-20T17:25:00Z","v":5871,"vw":23.183297},{"c":23.195,"h":23.195,"l":23.195,"n":5,"o":23.195,"t":"2026-10-20T17:30:00Z","v":189,"vw":23.195},{"c":23.205,"h":23.205,"l":23.205,"n":4,"o":23.205,"t":"2026-10-20T17:35:00Z","v":191,"vw":23.205},{"c":23.22,"h":23.23,"l":23.21,"n":42,"o":23.21,"t":"2026-10-20T17:40:00Z","v":1829,"vw":23.216651},{"c":23.215,"h":23.215,"l":23.215,"n":22,"o":23.215,"t":"2026-10-20T17:45:00Z","v":815,"vw":23.215},{"c":23.23,"h":23.23,"l":23.2,"n":10,"o":23.2,"t":"2026-10-20T17:50:00Z","v":308,"vw":23.215},{"c":23.225,"h":23.23,"l":23.225,"n":20,"o":23.23,"t":"2026-10-20T18:00:00Z","v":1145,"vw":23.226396},{"c":23.185,"h":23.235,"l":23.17,"n":103,"o":23.235,"t":"2026-10-20T18:05:00Z","v":4988,"vw":23.210441},{"c":23.18,"h":23.18,"l":23.18,"n":26,"o":23.18,"t":"2026-10-20T18:10:00Z","v":459,"vw":23.18},{"c":23.11,"h":23.15,"l":23.11,"n":73,"o":23.15,"t":"2026-10-20T18:15:00Z","v":1553,"vw":23.12875},{"c":23.095,"h":23.095,"l":23.095,"n":24,"o":23.095,"t":"2026-10-20T18:20:00Z","v":520,"vw":23.095},{"c":23.13,"h":23.13,"l":23.12,"n":35,"o":23.12,"t":"2026-10-20T18:25:00Z","v":986,"vw":23.124},{"c":23.08,"h":23.11,"l":23.08,"n":40,"o":23.11,"t":"2026-10-20T18:30:00Z","v":1337,"vw":23.10625},{"c":23.02,"h":23.06,"l":23.02,"n":48,"o":23.06,"t":"2026-10-20T18:40:00Z","v":1551,"vw":23.041007},{"c":23.02,"h":23.0275,"l":23.02,"n":14,"o":23.02,"t":"2026-10-20T18:45:00Z","v":811,"vw":23.0215},{"c":23.025,"h":23.05,"l":23.025,"n":65,"o":23.04,"t":"2026-10-20T18:50:00Z","v":2285,"vw":23.03287},{"c":23.02,"h":23.02,"l":23.02,"n":8,"o":23.02,"t":"2026-10-20T18:55:00Z","v":251,"vw":23.02},{"c":23.055,"h":23.065,"l":23.05,"n":70,"o":23.05,"t":"2026-10-20T19:05:00Z","v":2402,"vw":23.056667},{"c":23.07,"h":23.07,"l":23.055,"n":29,"o":23.055,"t":"2026-10-20T19:10:00Z","v":1260,"vw":23.067516},{"c":23.06,"h":23.07,"l":23.06,"n":29,"o":23.07,"t":"2026-10-20T19:15:00Z","v":1358,"vw":23.064984},{"c":23.01,"h":23.05,"l":23.01,"n":93,"o":23.05,"t":"2026-10-20T19:20:00Z","v":2596,"vw":23.033056},{"c":23.06,"h":23.12,"l":23.015,"n":183,"o":23.015,"t":"2026-10-20T19:25:00Z","v":7496,"vw":23.06748},{"c":23.03,"h":23.06,"l":23.03,"n":106,"o":23.055,"t":"2026-10-20T19:30:00Z","v":4052,"vw":23.0385},{"c":22.98,"h":23.02,"l":22.98,"n":74,"o":23.02,"t":"2026-10-20T19:35:00Z","v":3372,"vw":22.990399},{"c":23.07,"h":23.07,"l":22.975,"n":120,"o":22.975,"t":"2026-10-20T19:40:00Z","v":3431,"vw":23.006786},{"c":23.03,"h":23.05,"l":23.02,"n":136,"o":23.05,"t":"2026-10-20T19:45:00Z","v":2541,"vw":23.0375},{"c":22.985,"h":23.03,"l":22.98,"n":236,"o":23.03,"t":"2026-10-20T19:50:00Z","v":11068,"vw":23.002446},{"c":22.98,"h":22.985,"l":22.935,"n":762,"o":22.985,"t":"2026-10-20T19:55:00Z","v":34267,"vw":22.952464},{"c":22.94,"h":22.94,"l":22.94,"n":21,"o":22.94,"t":"2026-10-20T20:00:00Z","v":51731,"vw":22.94},{"c":23.05,"h":23.05,"l":23.05,"n":2,"o":23.05,"t":"2026-10-20T20:50:00Z","v":161,"vw":23.05},{"c":23.26,"h":23.32,"l":23.26,"n":4,"o":23.32,"t":"2026-10-20T23:55:00Z","v":511,"vw":23.292877},{"c":23.05,"h":23.05,"l":23,"n":26,"o":23,"t":"2026-10-21T12:25:00Z","v":1974,"vw":23.015267},{"c":23.14,"h":23.29,"l":23.14,"n":52,"o":23.28,"t":"2026-10-21T13:30:00Z","v":4202,"vw":23.273101},{"c":23.165,"h":23.31,"l":23.13,"n":28,"o":23.13,"t":"2026-10-21T13:35:00Z","v":1606,"vw":23.222917},{"c":23.105,"h":23.12,"l":23,"n":172,"o":23.1,"t":"2026-10-21T13:40:00Z","v":7376,"vw":23.03292},{"c":22.87,"h":23.1334,"l":22.85,"n":71,"o":23.1334,"t":"2026-10-21T13:45:00Z","v":3903,"vw":22.986129},{"c":22.955,"h":23.03,"l":22.87,"n":34,"o":22.955,"t":"2026-10-21T13:50:00Z","v":1611,"vw":22.959214},{"c":22.99,"h":23.095,"l":22.955,"n":137,"o":22.955,"t":"2026-10-21T13:55:00Z","v":6522,"vw":23.052586},{"c":23.07,"h":23.07,"l":22.99,"n":25,"o":22.99,"t":"2026-10-21T14:00:00Z","v":1085,"vw":23.034444},{"c":22.94,"h":23.075,"l":22.94,"n":56,"o":23.075,"t":"2026-10-21T14:05:00Z","v":5427,"vw":23.049734},{"c":22.895,"h":23.005,"l":22.89,"n":126,"o":22.94,"t":"2026-10-21T14:10:00Z","v":8390,"vw":22.956904},{"c":22.935,"h":22.935,"l":22.895,"n":46,"o":22.895,"t":"2026-10-21T14:15:00Z","v":1959,"vw":22.920833},{"c":22.96,"h":22.96,"l":22.91,"n":82,"o":22.915,"t":"2026-10-21T14:20:00Z","v":4727,"vw":22.940793},{"c":22.83,"h":22.92,"l":22.83,"n":254,"o":22.92,"t":"2026-10-21T14:25:00Z","v":8345,"vw":22.845528},{"c":22.825,"h":22.835,"l":22.82,"n":19,"o":22.835,"t":"2026-10-21T14:30:00Z","v":1382,"vw":22.825},{"c":22.76,"h":22.815,"l":22.75,"n":43,"o":22.75,"t":"2026-10-21T14:35:00Z","v":1240,"vw":22.77125},{"c":22.72,"h":22.75,"l":22.72,"n":16,"o":22.75,"t":"2026-10-21T14:40:00Z","v":291,"vw":22.735},{"c":22.825,"h":22.86,"l":22.7,"n":92,"o":22.7,"t":"2026-10-21T14:45:00Z","v":6162,"vw":22.757488},{"c":22.845,"h":22.845,"l":22.77,"n":15,"o":22.845,"t":"2026-10-21T14:50:00Z","v":2697,"vw":22.826969},{"c":22.77,"h":22.82,"l":22.77,"n":24,"o":22.77,"t":"2026-10-21T14:55:00Z","v":1215,"vw":22.779843},{"c":22.75,"h":22.75,"l":22.74,"n":10,"o":22.75,"t":"2026-10-21T15:00:00Z","v":520,"vw":22.744},{"c":22.66,"h":22.71,"l":22.66,"n":37,"o":22.71,"t":"2026-10-21T15:05:00Z","v":1278,"vw":22.680179},{"c":22.7,"h":22.715,"l":22.62,"n":121,"o":22.69,"t":"2026-10-21T15:10:00Z","v":7748,"vw":22.667848},{"c":22.64,"h":22.705,"l":22.64,"n":26,"o":22.705,"t":"2026-10-21T15:15:00Z","v":911,"vw":22.684285},{"c":22.635,"h":22.64,"l":22.6,"n":90,"o":22.64,"t":"2026-10-21T15:20:00Z","v":5215,"vw":22.620403},{"c":22.65,"h":22.65,"l":22.65,"n":5,"o":22.65,"t":"2026-10-21T15:25:00Z","v":175,"vw":22.65},{"c":22.61,"h":22.65,"l":22.61,"n":19,"o":22.65,"t":"2026-10-21T15:30:00Z","v":855,"vw":22.643355},{"c":22.685,"h":22.695,"l":22.6475,"n":52,"o":22.65,"t":"2026-10-21T15:35:00Z","v":2171,"vw":22.677839},{"c":22.64,"h":22.64,"l":22.64,"n":12,"o":22.64,"t":"2026-10-21T15:40:00Z","v":176,"vw":22.64},{"c":22.66,"h":22.665,"l":22.66,"n":32,"o":22.665,"t":"2026-10-21T15:45:00Z","v":918,"vw":22.66375},{"c":22.65,"h":22.67,"l":22.62,"n":125,"o":22.65,"t":"2026-10-21T15:50:00Z","v":3341,"vw":22.646105},{"c":22.655,"h":22.67,"l":22.65,"n":20,"o":22.65,"t":"2026-10-21T15:55:00Z","v":1827,"vw":22.655295},{"c":22.6,"h":22.67,"l":22.6,"n":52,"o":22.645,"t":"2026-10-21T16:00:00Z","v":2287,"vw":22.630058},{"c":22.555,"h":22.555,"l":22.55,"n":23,"o":22.55,"t":"2026-10-21T16:05:00Z","v":827,"vw":22.553571},{"c":22.63,"h":22.63,"l":22.555,"n":55,"o":22.555,"t":"2026-10-21T16:10:00Z","v":3457,"vw":22.585678},{"c":22.77,"h":22.77,"l":22.625,"n":53,"o":22.625,"t":"2026-10-21T16:15:00Z","v":2837,"vw":22.699415},{"c":22.77,"h":22.77,"l":22.76,"n":16,"o":22.76,"t":"2026-10-21T16:20:00Z","v":728,"vw":22.767143},{"c":22.765,"h":22.765,"l":22.765,"n":4,"o":22.765,"t":"2026-10-21T16:25:00Z","v":108,"vw":22.765},{"c":22.655,"h":22.73,"l":22.64,"n":129,"o":22.73,"t":"2026-10-21T16:30:00Z","v":4900,"vw":22.688271},{"c":22.78,"h":22.78,"l":22.63,"n":135,"o":22.64,"t":"2026-10-21T16:35:00Z","v":6373,"vw":22.673169},{"c":22.71,"h":22.73,"l":22.71,"n":17,"o":22.71,"t":"2026-10-21T16:40:00Z","v":852,"vw":22.714375},{"c":22.705,"h":22.705,"l":22.705,"n":9,"o":22.705,"t":"2026-10-21T16:45:00Z","v":238,"vw":22.705},{"c":22.74,"h":22.74,"l":22.695,"n":43,"o":22.73,"t":"2026-10-21T16:50:00Z","v":2155,"vw":22.714681},{"c":22.695,"h":22.715,"l":22.695,"n":24,"o":22.715,"t":"2026-10-21T16:55:00Z","v":623,"vw":22.7025},{"c":22.715,"h":22.73,"l":22.68,"n":156,"o":22.68,"t":"2026-10-21T17:00:00Z","v":6228,"vw":22.695596},{"c":22.74,"h":22.75,"l":22.715,"n":27,"o":22.715,"t":"2026-10-21T17:05:00Z","v":1109,"vw":22.734286},{"c":22.71,"h":22.72,"l":22.71,"n":10,"o":22.72,"t":"2026-10-21T17:10:00Z","v":425,"vw":22.7125},{"c":22.685,"h":22.695,"l":22.685,"n":23,"o":22.695,"t":"2026-10-21T17:15:00Z","v":746,"vw":22.693},{"c":22.7,"h":22.73,"l":22.7,"n":51,"o":22.71,"t":"2026-10-21T17:20:00Z","v":2476,"vw":22.710938},{"c":22.72,"h":22.73,"l":22.7,"n":32,"o":22.7,"t":"2026-10-21T17:25:00Z","v":1511,"vw":22.717392},{"c":22.7401,"h":22.7401,"l":22.735,"n":15,"o":22.735,"t":"2026-10-21T17:30:00Z","v":529,"vw":22.738865},{"c":22.74,"h":22.74,"l":22.74,"n":24,"o":22.74,"t":"2026-10-21T17:35:00Z","v":988,"vw":22.74},{"c":22.78,"h":22.81,"l":22.74,"n":113,"o":22.74,"t":"2026-10-21T17:40:00Z","v":5423,"vw":22.771057},{"c":22.79,"h":22.815,"l":22.77,"n":39,"o":22.79,"t":"2026-10-21T17:45:00Z","v":1334,"vw":22.793609},{"c":22.805,"h":22.85,"l":22.78,"n":112,"o":22.78,"t":"2026-10-21T17:50:00Z","v":5608,"vw":22.820465},{"c":22.8075,"h":22.8075,"l":22.805,"n":15,"o":22.805,"t":"2026-10-21T17:55:00Z","v":1229,"vw":22.806313},{"c":22.85,"h":22.85,"l":22.795,"n":81,"o":22.805,"t":"2026-10-21T18:00:00Z","v":3029,"vw":22.809367},{"c":22.84,"h":22.84,"l":22.82,"n":28,"o":22.82,"t":"2026-10-21T18:05:00Z","v":1094,"vw":22.837222},{"c":22.88,"h":22.88,"l":22.84,"n":55,"o":22.84,"t":"2026-10-21T18:10:00Z","v":1384,"vw":22.865},{"c":22.875,"h":22.875,"l":22.84,"n":89,"o":22.875,"t":"2026-10-21T18:15:00Z","v":3288,"vw":22.858333},{"c":22.875,"h":22.875,"l":22.875,"n":9,"o":22.875,"t":"2026-10-21T18:20:00Z","v":557,"vw":22.875},{"c":22.875,"h":22.89,"l":22.87,"n":97,"o":22.875,"t":"2026-10-21T18:25:00Z","v":2363,"vw":22.882308},{"c":22.88,"h":22.88,"l":22.875,"n":25,"o":22.88,"t":"2026-10-21T18:30:00Z","v":1244,"vw":22.876961},{"c":22.875,"h":22.875,"l":22.875,"n":18,"o":22.875,"t":"2026-10-21T18:35:00Z","v":481,"vw":22.875},{"c":22.84,"h":22.86,"l":22.84,"n":33,"o":22.86,"t":"2026-10-21T18:40:00Z","v":2027,"vw":22.853235},{"c":22.81,"h":22.84,"l":22.775,"n":172,"o":22.84,"t":"2026-10-21T18:45:00Z","v":6279,"vw":22.80286},{"c":22.79,"h":22.79,"l":22.76,"n":54,"o":22.78,"t":"2026-10-21T18:50:00Z","v":1761,"vw":22.775399},{"c":22.76,"h":22.78,"l":22.76,"n":72,"o":22.78,"t":"2026-10-21T18:55:00Z","v":2991,"vw":22.778007},{"c":22.74,"h":22.75,"l":22.7,"n":130,"o":22.75,"t":"2026-10-21T19:00:00Z","v":5694,"vw":22.725524},{"c":22.72,"h":22.745,"l":22.72,"n":32,"o":22.72,"t":"2026-10-21T19:05:00Z","v":1333,"vw":22.729437},{"c":22.76,"h":22.76,"l":22.71,"n":83,"o":22.71,"t":"2026-10-21T19:10:00Z","v":3441,"vw":22.72775},{"c":22.82,"h":22.82,"l":22.755,"n":132,"o":22.755,"t":"2026-10-21T19:15:00Z","v":3734,"vw":22.800714},{"c":22.75,"h":22.825,"l":22.75,"n":140,"o":22.82,"t":"2026-10-21T19:20:00Z","v":5260,"vw":22.789505},{"c":22.73,"h":22.73,"l":22.7,"n":163,"o":22.72,"t":"2026-10-21T19:25:00Z","v":7374,"vw":22.718796},{"c":22.735,"h":22.745,"l":22.72,"n":108,"o":22.74,"t":"2026-10-21T19:30:00Z","v":3879,"vw":22.729077},{"c":22.75,"h":22.79,"l":22.735,"n":184,"o":22.735,"t":"2026-10-21T19:35:00Z","v":6462,"vw":22.75907},{"c":22.7,"h":22.775,"l":22.7,"n":196,"o":22.75,"t":"2026-10-21T19:40:00Z","v":9269,"vw":22.733483},{"c":22.7,"h":22.74,"l":22.7,"n":229,"o":22.71,"t":"2026-10-21T19:45:00Z","v":11632,"vw":22.719352},{"c":22.78,"h":22.78,"l":22.7125,"n":250,"o":22.7125,"t":"2026-10-21T19:50:00Z","v":11571,"vw":22.746179},{"c":22.78,"h":22.797,"l":22.73,"n":868,"o":22.76,"t":"2026-10-21T19:55:00Z","v":48105,"vw":22.755205},{"c":22.76,"h":22.76,"l":22.76,"n":22,"o":22.76,"t":"2026-10-21T20:00:00Z","v":61062,"vw":22.76},{"c":22.365,"h":22.465,"l":22.365,"n":29,"o":22.37,"t":"2026-10-22T13:30:00Z","v":3818,"vw":22.393124},{"c":22.415,"h":22.42,"l":22.355,"n":28,"o":22.36,"t":"2026-10-22T13:35:00Z","v":1099,"vw":22.378333},{"c":22.41,"h":22.41,"l":22.41,"n":3,"o":22.41,"t":"2026-10-22T13:40:00Z","v":104,"vw":22.41},{"c":22.3375,"h":22.41,"l":22.325,"n":13,"o":22.41,"t":"2026-10-22T13:45:00Z","v":684,"vw":22.365},{"c":22.33,"h":22.33,"l":22.33,"n":12,"o":22.33,"t":"2026-10-22T13:50:00Z","v":347,"vw":22.33},{"c":22.385,"h":22.41,"l":22.245,"n":35,"o":22.245,"t":"2026-10-22T13:55:00Z","v":1437,"vw":22.345195},{"c":22.35,"h":22.38,"l":22.35,"n":18,"o":22.38,"t":"2026-10-22T14:00:00Z","v":797,"vw":22.354149},{"c":22.215,"h":22.35,"l":22.215,"n":45,"o":22.35,"t":"2026-10-22T14:05:00Z","v":1567,"vw":22.280763},{"c":22.215,"h":22.215,"l":22.215,"n":9,"o":22.215,"t":"2026-10-22T14:10:00Z","v":251,"vw":22.215},{"c":22.195,"h":22.195,"l":22.11,"n":19,"o":22.18,"t":"2026-10-22T14:15:00Z","v":1114,"vw":22.151515},{"c":22.09,"h":22.15,"l":22.08,"n":35,"o":22.08,"t":"2026-10-22T14:20:00Z","v":847,"vw":22.1025},{"c":22.07,"h":22.1,"l":22.01,"n":46,"o":22.09,"t":"2026-10-22T14:25:00Z","v":3008,"vw":22.05278},{"c":21.95,"h":22.07,"l":21.95,"n":33,"o":22.07,"t":"2026-10-22T14:30:00Z","v":1097,"vw":22.005},{"c":21.87,"h":21.95,"l":21.85,"n":36,"o":21.95,"t":"2026-10-22T14:35:00Z","v":1098,"vw":21.888562},{"c":21.915,"h":21.93,"l":21.89,"n":33,"o":21.89,"t":"2026-10-22T14:40:00Z","v":1162,"vw":21.916535},{"c":21.71,"h":21.87,"l":21.69,"n":139,"o":21.87,"t":"2026-10-22T14:45:00Z","v":5914,"vw":21.842744},{"c":21.79,"h":21.79,"l":21.66,"n":111,"o":21.71,"t":"2026-10-22T14:50:00Z","v":3808,"vw":21.718028},{"c":21.865,"h":21.865,"l":21.765,"n":53,"o":21.78,"t":"2026-10-22T14:55:00Z","v":1800,"vw":21.813333},{"c":21.8,"h":21.87,"l":21.8,"n":49,"o":21.87,"t":"2026-10-22T15:00:00Z","v":1825,"vw":21.85},{"c":21.79,"h":21.8232,"l":21.78,"n":72,"o":21.8232,"t":"2026-10-22T15:05:00Z","v":1749,"vw":21.798667},{"c":21.81,"h":21.81,"l":21.79,"n":44,"o":21.79,"t":"2026-10-22T15:10:00Z","v":1236,"vw":21.796667},{"c":21.89,"h":21.89,"l":21.805,"n":46,"o":21.805,"t":"2026-10-22T15:15:00Z","v":1490,"vw":21.849287},{"c":21.93,"h":21.945,"l":21.93,"n":25,"o":21.945,"t":"2026-10-22T15:20:00Z","v":1618,"vw":21.939643},{"c":21.935,"h":21.96,"l":21.9069,"n":14,"o":21.9069,"t":"2026-10-22T15:25:00Z","v":577,"vw":21.935834},{"c":21.96,"h":21.97,"l":21.89,"n":132,"o":21.91,"t":"2026-10-22T15:30:00Z","v":5738,"vw":21.929974},{"c":21.98,"h":22,"l":21.97,"n":78,"o":21.98,"t":"2026-10-22T15:40:00Z","v":1985,"vw":21.986051},{"c":21.985,"h":21.985,"l":21.95,"n":23,"o":21.985,"t":"2026-10-22T15:45:00Z","v":424,"vw":21.973333},{"c":22.03,"h":22.05,"l":22,"n":36,"o":22.02,"t":"2026-10-22T15:50:00Z","v":1237,"vw":22.022724},{"c":22.06,"h":22.06,"l":22.05,"n":63,"o":22.05,"t":"2026-10-22T15:55:00Z","v":1851,"vw":22.057065},{"c":22.03,"h":22.11,"l":22.02,"n":72,"o":22.09,"t":"2026-10-22T16:00:00Z","v":2644,"vw":22.056254},{"c":22.06,"h":22.065,"l":22.06,"n":20,"o":22.06,"t":"2026-10-22T16:05:00Z","v":624,"vw":22.061667},{"c":22.07,"h":22.07,"l":22.06,"n":18,"o":22.06,"t":"2026-10-22T16:10:00Z","v":477,"vw":22.065},{"c":22.06,"h":22.065,"l":22.05,"n":55,"o":22.065,"t":"2026-10-22T16:15:00Z","v":2849,"vw":22.05912},{"c":22.08,"h":22.08,"l":22.07,"n":21,"o":22.07,"t":"2026-10-22T16:20:00Z","v":621,"vw":22.073185},{"c":22.0852,"h":22.09,"l":22.07,"n":34,"o":22.09,"t":"2026-10-22T16:25:00Z","v":908,"vw":22.08193},{"c":22.045,"h":22.07,"l":22,"n":119,"o":22.07,"t":"2026-10-22T16:30:00Z","v":4267,"vw":22.034083},{"c":22.03,"h":22.08,"l":22.03,"n":32,"o":22.08,"t":"2026-10-22T16:40:00Z","v":685,"vw":22.055},{"c":21.98,"h":22.02,"l":21.98,"n":90,"o":22.02,"t":"2026-10-22T16:45:00Z","v":2739,"vw":21.99992},{"c":21.97,"h":21.975,"l":21.97,"n":49,"o":21.975,"t":"2026-10-22T16:50:00Z","v":1569,"vw":21.970714},{"c":22.02,"h":22.02,"l":22.02,"n":21,"o":22.02,"t":"2026-10-22T16:55:00Z","v":857,"vw":22.02},{"c":21.97,"h":22.03,"l":21.94,"n":115,"o":22.03,"t":"2026-10-22T17:00:00Z","v":5142,"vw":21.992089},{"c":22.08,"h":22.1,"l":21.99,"n":129,"o":22,"t":"2026-10-22T17:05:00Z","v":4938,"vw":22.067318},{"c":22.085,"h":22.085,"l":22.06,"n":19,"o":22.06,"t":"2026-10-22T17:10:00Z","v":1091,"vw":22.066243},{"c":22.08,"h":22.085,"l":22.08,"n":23,"o":22.08,"t":"2026-10-22T17:15:00Z","v":1653,"vw":22.081343},{"c":22.105,"h":22.11,"l":22.01,"n":86,"o":22.04,"t":"2026-10-22T17:20:00Z","v":3280,"vw":22.052794},{"c":22.15,"h":22.15,"l":22.1,"n":44,"o":22.1,"t":"2026-10-22T17:30:00Z","v":2083,"vw":22.129526},{"c":22.155,"h":22.155,"l":22.15,"n":15,"o":22.15,"t":"2026-10-22T17:35:00Z","v":553,"vw":22.15125},{"c":22.11,"h":22.1201,"l":22.11,"n":75,"o":22.1201,"t":"2026-10-22T17:45:00Z","v":2405,"vw":22.116972},{"c":22.08,"h":22.09,"l":22.06,"n":53,"o":22.09,"t":"2026-10-22T17:50:00Z","v":1795,"vw":22.072155},{"c":22.025,"h":22.05,"l":22.025,"n":75,"o":22.05,"t":"2026-10-22T18:00:00Z","v":2173,"vw":22.038115},{"c":22.05,"h":22.05,"l":22.02,"n":27,"o":22.02,"t":"2026-10-22T18:05:00Z","v":991,"vw":22.040196},{"c":22.13,"h":22.16,"l":22.09,"n":64,"o":22.09,"t":"2026-10-22T18:10:00Z","v":2009,"vw":22.129231},{"c":22.135,"h":22.135,"l":22.135,"n":18,"o":22.135,"t":"2026-10-22T18:15:00Z","v":181,"vw":22.135},{"c":22.19,"h":22.22,"l":22.18,"n":66,"o":22.18,"t":"2026-10-22T18:20:00Z","v":2260,"vw":22.20193},{"c":22.14,"h":22.18,"l":22.14,"n":28,"o":22.18,"t":"2026-10-22T18:25:00Z","v":671,"vw":22.166667},{"c":22.1562,"h":22.1562,"l":22.1562,"n":6,"o":22.1562,"t":"2026-10-22T18:30:00Z","v":146,"vw":22.1562},{"c":22.115,"h":22.15,"l":22.115,"n":87,"o":22.15,"t":"2026-10-22T18:35:00Z","v":2471,"vw":22.131905},{"c":22.19,"h":22.19,"l":22.105,"n":65,"o":22.105,"t":"2026-10-22T18:40:00Z","v":4764,"vw":22.173869},{"c":22.2,"h":22.2,"l":22.2,"n":25,"o":22.2,"t":"2026-10-22T18:45:00Z","v":1006,"vw":22.2},{"c":22.16,"h":22.18,"l":22.15,"n":54,"o":22.18,"t":"2026-10-22T18:50:00Z","v":1876,"vw":22.160995},{"c":22.14,"h":22.14,"l":22.095,"n":96,"o":22.13,"t":"2026-10-22T19:00:00Z","v":2803,"vw":22.123333},{"c":22.125,"h":22.125,"l":22.125,"n":21,"o":22.125,"t":"2026-10-22T19:05:00Z","v":260,"vw":22.125},{"c":22.185,"h":22.195,"l":22.115,"n":78,"o":22.115,"t":"2026-10-22T19:10:00Z","v":3302,"vw":22.169342},{"c":22.24,"h":22.25,"l":22.185,"n":57,"o":22.185,"t":"2026-10-22T19:15:00Z","v":1453,"vw":22.222995},{"c":22.22,"h":22.26,"l":22.22,"n":37,"o":22.23,"t":"2026-10-22T19:20:00Z","v":1153,"vw":22.230616},{"c":22.28,"h":22.28,"l":22.215,"n":72,"o":22.23,"t":"2026-10-22T19:25:00Z","v":2907,"vw":22.233953},{"c":22.155,"h":22.33,"l":22.155,"n":174,"o":22.31,"t":"2026-10-22T19:30:00Z","v":6674,"vw":22.268218},{"c":22.19,"h":22.195,"l":22.15,"n":110,"o":22.155,"t":"2026-10-22T19:35:00Z","v":3324,"vw":22.170985},{"c":22.14,"h":22.2,"l":22.14,"n":132,"o":22.19,"t":"2026-10-22T19:40:00Z","v":4464,"vw":22.181654},{"c":22.21,"h":22.21,"l":22.12,"n":137,"o":22.14,"t":"2026-10-22T19:45:00Z","v":4524,"vw":22.157868},{"c":22.335,"h":22.45,"l":22.24,"n":278,"o":22.24,"t":"2026-10-22T19:50:00Z","v":9941,"vw":22.325882},{"c":22.33,"h":22.35,"l":22.28,"n":798,"o":22.35,"t":"2026-10-22T19:55:00Z","v":33494,"vw":22.310492},{"c":22.31,"h":22.31,"l":22.31,"n":12,"o":22.31,"t":"2026-10-22T20:00:00Z","v":74257,"vw":22.31}],"history":[{"c":21.19,"h":21.69,"l":21.09,"n":4137,"o":21.49,"t":"2024-10-21T04:00:00Z","v":185486,"vw":21.239682},{"c":20.97,"h":21.22,"l":20.8232,"n":4592,"o":21.16,"t":"2024-10-22T04:00:00Z","v":147409,"vw":21.013584},{"c":20.33,"h":20.9,"l":20.12,"n":5075,"o":20.82,"t":"2024-10-23T04:00:00Z","v":194751,"vw":20.404457},{"c":20.16,"h":20.5199,"l":19.97,"n":4490,"o":20.4,"t":"2024-10-24T04:00:00Z","v":180885,"vw":20.17161},{"c":20.22,"h":20.62,"l":20.17,"n":4807,"o":20.24,"t":"2024-10-25T04:00:00Z","v":160238,"vw":20.308111},{"c":20.42,"h":20.58,"l":20.2308,"n":4575,"o":20.43,"t":"2024-10-28T04:00:00Z","v":154345,"vw":20.408605},{"c":20.44,"h":20.565,"l":20.18,"n":5324,"o":20.32,"t":"2024-10-29T04:00:00Z","v":189394,"vw":20.370764},{"c":20.68,"h":20.72,"l":20.08,"n":6648,"o":20.28,"t":"2024-10-30T04:00:00Z","v":281923,"vw":20.554675},{"c":21.92,"h":21.98,"l":20.05,"n":9205,"o":20.21,"t":"2024-10-31T04:00:00Z","v":468315,"vw":21.294312},{"c":22.78,"h":23.1,"l":21.48,"n":9308,"o":21.59,"t":"2024-11-01T04:00:00Z","v":589501,"vw":22.711961},{"c":23.17,"h":23.57,"l":22.76,"n":11761,"o":22.76,"t":"2024-11-04T05:00:00Z","v":545076,"vw":23.259528},{"c":23.09,"h":23.4,"l":22.94,"n":9003,"o":23.04,"t":"2024-11-05T05:00:00Z","v":369674,"vw":23.139795},{"c":23.49,"h":24.4,"l":23.19,"n":9369,"o":24,"t":"2024-11-06T05:00:00Z","v":453186,"vw":23.610655},{"c":23.43,"h":24.06,"l":23.35,"n":8269,"o":23.49,"t":"2024-11-07T05:00:00Z","v":469853,"vw":23.573239},{"c":24.31,"h":24.51,"l":23.43,"n":9202,"o":23.56,"t":"2024-11-08T05:00:00Z","v":646463,"vw":24.147651},{"c":24.67,"h":25.0625,"l":24.45,"n":8610,"o":24.45,"t":"2024-11-11T05:00:00Z","v":423294,"vw":24.784072},{"c":24.2,"h":24.6425,"l":23.89,"n":7331,"o":24.49,"t":"2024-11-12T05:00:00Z","v":332176,"vw":24.204631},{"c":23.78,"h":24.45,"l":23.705,"n":7500,"o":24.39,"t":"2024-11-13T05:00:00Z","v":396470,"vw":23.939926},{"c":24.15,"h":24.5607,"l":23.69,"n":7742,"o":24.26,"t":"2024-11-14T05:00:00Z","v":366792,"vw":24.085879},{"c":24.15,"h":24.515,"l":23.88,"n":8194,"o":24.36,"t":"2024-11-15T05:00:00Z","v":500111,"vw":24.184895},{"c":24.46,"h":24.92,"l":23.83,"n":7783,"o":24.04,"t":"2024-11-18T05:00:00Z","v":414594,"vw":24.51354},{"c":24.17,"h":24.425,"l":23.91,"n":6267,"o":24.4,"t":"2024-11-19T05:00:00Z","v":405455,"vw":24.17363},{"c":24.1,"h":24.34,"l":23.66,"n":4900,"o":24.23,"t":"2024-11-20T05:00:00Z","v":215631,"vw":23.986765},{"c":23.91,"h":24.3,"l":23.88,"n":5783,"o":24.15,"t":"2024-11-21T05:00:00Z","v":241564,"vw":24.035712},{"c":24.3,"h":24.43,"l":23.97,"n":7938,"o":24,"t":"2024-11-22T05:00:00Z","v":344048,"vw":24.265523},{"c":24.31,"h":25.02,"l":24.23,"n":6457,"o":24.48,"t":"2024-11-25T05:00:00Z","v":449593,"vw":24.409444},{"c":25.07,"h":25.2,"l":24.3,"n":8356,"o":24.3,"t":"2024-11-26T05:00:00Z","v":414258,"vw":24.964517},{"c":24.04,"h":25.3899,"l":23.89,"n":6728,"o":25.2,"t":"2024-11-27T05:00:00Z","v":346005,"vw":24.308574},{"c":24.6,"h":24.66,"l":23.89,"n":3781,"o":24.25,"t":"2024-11-29T05:00:00Z","v":185161,"vw":24.398239},{"c":24.57,"h":24.86,"l":23.96,"n":8151,"o":24.59,"t":"2024-12-02T05:00:00Z","v":401713,"vw":24.385917},{"c":25.51,"h":25.64,"l":24.45,"n":7322,"o":24.52,"t":"2024-12-03T05:00:00Z","v":319009,"vw":25.280418},{"c":25.32,"h":25.8,"l":24.9,"n":7229,"o":25.54,"t":"2024-12-04T05:00:00Z","v":480071,"vw":25.298251},{"c":25.36,"h":25.81,"l":25.13,"n":5268,"o":25.19,"t":"2024-12-05T05:00:00Z","v":244388,"vw":25.45052},{"c":24.71,"h":25.8,"l":24.65,"n":5040,"o":25.47,"t":"2024-12-06T05:00:00Z","v":189428,"vw":24.865393},{"c":24.17,"h":24.78,"l":24.09,"n":6419,"o":24.54,"t":"2024-12-09T05:00:00Z","v":293767,"vw":24.256525},{"c":25.08,"h":25.33,"l":24.02,"n":6264,"o":24.02,"t":"2024-12-10T05:00:00Z","v":386279,"vw":24.912124},{"c":25.23,"h":25.44,"l":24.67,"n":5621,"o":25.24,"t":"2024-12-11T05:00:00Z","v":230035,"vw":25.165898},{"c":25.38,"h":25.8,"l":25.3,"n":7057,"o":25.42,"t":"2024-12-12T05:00:00Z","v":277537,"vw":25.463696},{"c":25.41,"h":25.61,"l":25.06,"n":5861,"o":25.34,"t":"2024-12-13T05:00:00Z","v":180057,"vw":25.395142},{"c":25.8,"h":25.94,"l":25.325,"n":6313,"o":25.38,"t":"2024-12-16T05:00:00Z","v":204864,"vw":25.733308},{"c":25.68,"h":26.065,"l":25.33,"n":8039,"o":26,"t":"2024-12-17T05:00:00Z","v":372144,"vw":25.639168},{"c":26.91,"h":31.55,"l":26.764,"n":16048,"o":30.24,"t":"2024-12-18T05:00:00Z","v":950835,"vw":28.696191},{"c":26.71,"h":28.45,"l":26.555,"n":10661,"o":27.83,"t":"2024-12-19T05:00:00Z","v":573536,"vw":27.163441},{"c":28,"h":29.44,"l":26.04,"n":13670,"o":26.23,"t":"2024-12-20T05:00:00Z","v":1114729,"vw":28.107871},{"c":27.19,"h":28.14,"l":26.95,"n":8208,"o":28,"t":"2024-12-23T05:00:00Z","v":456574,"vw":27.408574},{"c":28.39,"h":28.45,"l":26.95,"n":4048,"o":27.16,"t":"2024-12-24T05:00:00Z","v":250719,"vw":28.066445},{"c":29.03,"h":29.08,"l":28.225,"n":7106,"o":28.29,"t":"2024-12-26T05:00:00Z","v":280284,"vw":28.837874},{"c":28.14,"h":29.02,"l":27.67,"n":5996,"o":29,"t":"2024-12-27T05:00:00Z","v":312206,"vw":28.059877},{"c":27.69,"h":28.1252,"l":27.09,"n":5087,"o":27.85,"t":"2024-12-30T05:00:00Z","v":338605,"vw":27.66356},{"c":27.87,"h":28.1002,"l":27.24,"n":5738,"o":27.83,"t":"2024-12-31T05:00:00Z","v":272281,"vw":27.689238},{"c":27.15,"h":27.95,"l":26.7574,"n":7387,"o":27.95,"t":"2025-01-02T05:00:00Z","v":318468,"vw":27.127256},{"c":27.52,"h":27.66,"l":27.04,"n":5857,"o":27.25,"t":"2025-01-03T05:00:00Z","v":189328,"vw":27.365364},{"c":27.45,"h":27.85,"l":27.03,"n":7669,"o":27.52,"t":"2025-01-06T05:00:00Z","v":301457,"vw":27.455143},{"c":27.33,"h":27.52,"l":26.72,"n":8490,"o":27.47,"t":"2025-01-07T05:00:00Z","v":253118,"vw":27.182338},{"c":26.95,"h":27.185,"l":26.35,"n":5532,"o":27.03,"t":"2025-01-08T05:00:00Z","v":301161,"vw":26.918762},{"c":26.28,"h":26.69,"l":25.95,"n":5867,"o":26.52,"t":"2025-01-10T05:00:00Z","v":249205,"vw":26.290887},{"c":25.94,"h":26.1199,"l":25.55,"n":5788,"o":25.92,"t":"2025-01-13T05:00:00Z","v":249778,"vw":25.871484},{"c":26.28,"h":26.92,"l":26.07,"n":5314,"o":26.07,"t":"2025-01-14T05:00:00Z","v":200864,"vw":26.348119},{"c":26.8,"h":27.245,"l":26.36,"n":6151,"o":26.98,"t":"2025-01-15T05:00:00Z","v":210853,"vw":26.784657},{"c":26.64,"h":27.03,"l":26.43,"n":7251,"o":26.81,"t":"2025-01-16T05:00:00Z","v":225818,"vw":26.744515},{"c":27.17,"h":27.32,"l":26.73,"n":5776,"o":26.85,"t":"2025-01-17T05:00:00Z","v":211038,"vw":27.136672},{"c":27.59,"h":27.74,"l":27.07,"n":5347,"o":27.43,"t":"2025-01-21T05:00:00Z","v":359008,"vw":27.514101},{"c":28.21,"h":28.43,"l":27.65,"n":8512,"o":27.73,"t":"2025-01-22T05:00:00Z","v":296783,"vw":28.083886},{"c":28.65,"h":28.67,"l":27.9,"n":7541,"o":28.06,"t":"2025-01-23T05:00:00Z","v":276755,"vw":28.457195},{"c":27.85,"h":28.81,"l":27.8,"n":7509,"o":28.5,"t":"2025-01-24T05:00:00Z","v":268253,"vw":27.977736},{"c":25.82,"h":27.34,"l":25.47,"n":11753,"o":27.34,"t":"2025-01-27T05:00:00Z","v":497013,"vw":26.008319},{"c":26.49,"h":26.52,"l":25.82,"n":8174,"o":25.94,"t":"2025-01-28T05:00:00Z","v":301165,"vw":26.322807},{"c":26.65,"h":26.75,"l":25.97,"n":7561,"o":26.02,"t":"2025-01-29T05:00:00Z","v":335645,"vw":26.518472},{"c":27.76,"h":28.08,"l":26.93,"n":7006,"o":26.93,"t":"2025-01-30T05:00:00Z","v":267236,"vw":27.724026},{"c":27.65,"h":28.32,"l":27.145,"n":11468,"o":27.8,"t":"2025-01-31T05:00:00Z","v":659961,"vw":27.732761},{"c":27.5,"h":27.55,"l":26.7186,"n":8543,"o":27.01,"t":"2025-02-03T05:00:00Z","v":374935,"vw":27.338761},{"c":28.25,"h":28.29,"l":26.96,"n":8822,"o":27.33,"t":"2025-02-04T05:00:00Z","v":512809,"vw":28.067984},{"c":28.15,"h":28.47,"l":27.55,"n":10773,"o":28.47,"t":"2025-02-05T05:00:00Z","v":635693,"vw":28.060951},{"c":28.53,"h":28.56,"l":25.32,"n":15732,"o":26,"t":"2025-02-06T05:00:00Z","v":896117,"vw":27.241317},{"c":29.39,"h":30.035,"l":28.61,"n":12184,"o":28.63,"t":"2025-02-07T05:00:00Z","v":628527,"vw":29.313061},{"c":30.35,"h":30.46,"l":29.08,"n":11345,"o":29.53,"t":"2025-02-10T05:00:00Z","v":674101,"vw":30.083506},{"c":30.91,"h":30.94,"l":29.575,"n":9237,"o":30.22,"t":"2025-02-11T05:00:00Z","v":526859,"vw":30.450263},{"c":29.42,"h":31,"l":29.41,"n":9800,"o":30.41,"t":"2025-02-12T05:00:00Z","v":559380,"vw":30.266028},{"c":29.42,"h":30.29,"l":28.65,"n":10713,"o":29.65,"t":"2025-02-13T05:00:00Z","v":551303,"vw":29.398361},{"c":28.46,"h":29.46,"l":28.44,"n":7180,"o":29.36,"t":"2025-02-14T05:00:00Z","v":319499,"vw":28.870833},{"c":26.97,"h":28.95,"l":26.57,"n":11230,"o":28.33,"t":"2025-02-18T05:00:00Z","v":546410,"vw":27.230289},{"c":27.23,"h":27.56,"l":26.14,"n":8216,"o":26.81,"t":"2025-02-19T05:00:00Z","v":369998,"vw":27.083355},{"c":27.03,"h":27.18,"l":26.34,"n":7136,"o":27.18,"t":"2025-02-20T05:00:00Z","v":274935,"vw":26.912531},{"c":26.2,"h":27.27,"l":26.01,"n":6854,"o":27.23,"t":"2025-02-21T05:00:00Z","v":311337,"vw":26.388392},{"c":25.72,"h":26.49,"l":25.71,"n":8091,"o":26.25,"t":"2025-02-24T05:00:00Z","v":305678,"vw":25.967185},{"c":25.45,"h":26.31,"l":25.32,"n":7330,"o":25.76,"t":"2025-02-25T05:00:00Z","v":296503,"vw":25.522804},{"c":26.27,"h":26.52,"l":25.48,"n":6705,"o":25.6,"t":"2025-02-26T05:00:00Z","v":238765,"vw":26.204253},{"c":25.92,"h":26.565,"l":25.47,"n":6676,"o":26.32,"t":"2025-02-27T05:00:00Z","v":275096,"vw":25.974842},{"c":26.3,"h":26.4,"l":25.5061,"n":5610,"o":25.78,"t":"2025-02-28T05:00:00Z","v":259675,"vw":26.09537},{"c":24.87,"h":26.58,"l":24.8,"n":7562,"o":26.39,"t":"2025-03-03T05:00:00Z","v":411681,"vw":25.242257},{"c":24.77,"h":25.3,"l":24.14,"n":8733,"o":24.49,"t":"2025-03-04T05:00:00Z","v":457279,"vw":24.808523},{"c":24.8,"h":25.01,"l":24.36,"n":6668,"o":24.71,"t":"2025-03-05T05:00:00Z","v":386324,"vw":24.749811},{"c":23.8,"h":24.59,"l":23.7289,"n":7651,"o":24.38,"t":"2025-03-06T05:00:00Z","v":321454,"vw":23.956053},{"c":23.3,"h":24.18,"l":22.9,"n":10573,"o":23.65,"t":"2025-03-07T05:00:00Z","v":477574,"vw":23.272261},{"c":22.11,"h":23.22,"l":21.69,"n":9870,"o":22.84,"t":"2025-03-10T04:00:00Z","v":432824,"vw":22.229748},{"c":23.41,"h":23.6,"l":22.01,"n":10424,"o":22.11,"t":"2025-03-11T04:00:00Z","v":556896,"vw":23.146626},{"c":24.4,"h":24.7814,"l":23.55,"n":11383,"o":24,"t":"2025-03-12T04:00:00Z","v":622252,"vw":24.343081},{"c":23.64,"h":24.271,"l":22.85,"n":7588,"o":24.15,"t":"2025-03-13T04:00:00Z","v":369935,"vw":23.421365},{"c":23.9,"h":24.33,"l":23.69,"n":6775,"o":23.92,"t":"2025-03-14T04:00:00Z","v":327479,"vw":23.916727},{"c":23.7,"h":24.8108,"l":23.53,"n":7722,"o":23.94,"t":"2025-03-17T04:00:00Z","v":299282,"vw":23.744869},{"c":23.86,"h":24.32,"l":23.26,"n":6574,"o":23.63,"t":"2025-03-18T04:00:00Z","v":276322,"vw":23.681652},{"c":24.79,"h":24.87,"l":23.57,"n":8054,"o":23.8,"t":"2025-03-19T04:00:00Z","v":358068,"vw":24.55624},{"c":24.19,"h":24.87,"l":24.175,"n":6425,"o":24.44,"t":"2025-03-20T04:00:00Z","v":244056,"vw":24.381193},{"c":23.63,"h":24.17,"l":23.521,"n":5973,"o":23.85,"t":"2025-03-21T04:00:00Z","v":436639,"vw":23.686343},{"c":24.69,"h":24.83,"l":24.12,"n":6728,"o":24.12,"t":"2025-03-24T04:00:00Z","v":221283,"vw":24.624962},{"c":24.8,"h":24.92,"l":24.26,"n":6077,"o":24.59,"t":"2025-03-25T04:00:00Z","v":229538,"vw":24.687793},{"c":24.62,"h":24.995,"l":24.43,"n":5146,"o":24.85,"t":"2025-03-26T04:00:00Z","v":171442,"vw":24.599846},{"c":24.83,"h":25.1299,"l":24.355,"n":5892,"o":24.43,"t":"2025-03-27T04:00:00Z","v":230290,"vw":24.822845},{"c":24.72,"h":24.83,"l":24.285,"n":5786,"o":24.71,"t":"2025-03-28T04:00:00Z","v":248128,"vw":24.569569},{"c":24.46,"h":24.64,"l":24.03,"n":7223,"o":24.27,"t":"2025-03-31T04:00:00Z","v":545684,"vw":24.453266},{"c":24.92,"h":24.98,"l":24.13,"n":6372,"o":24.38,"t":"2025-04-01T04:00:00Z","v":264299,"vw":24.765114},{"c":24.9,"h":25.84,"l":24.42,"n":6960,"o":24.42,"t":"2025-04-02T04:00:00Z","v":334132,"vw":25.112873},{"c":21.39,"h":23.925,"l":21.1873,"n":10191,"o":23.45,"t":"2025-04-03T04:00:00Z","v":418706,"vw":21.686685},{"c":19.97,"h":20.6,"l":19.34,"n":11678,"o":20.23,"t":"2025-04-04T04:00:00Z","v":618745,"vw":20.094547},{"c":20.55,"h":21.66,"l":18.75,"n":9826,"o":18.88,"t":"2025-04-07T04:00:00Z","v":515196,"vw":20.38213},{"c":20.21,"h":21.655,"l":19.955,"n":9024,"o":21.33,"t":"2025-04-08T04:00:00Z","v":430966,"vw":20.443245},{"c":23.07,"h":23.685,"l":19.86,"n":12872,"o":20.2,"t":"2025-04-09T04:00:00Z","v":814918,"vw":22.65085},{"c":22.12,"h":22.99,"l":21.68,"n":9706,"o":22.36,"t":"2025-04-10T04:00:00Z","v":572687,"vw":22.265835},{"c":22.64,"h":22.96,"l":21.51,"n":8232,"o":22.16,"t":"2025-04-11T04:00:00Z","v":454467,"vw":22.54784},{"c":22.6,"h":23.305,"l":22.49,"n":9412,"o":23.29,"t":"2025-04-14T04:00:00Z","v":505875,"vw":22.801311},{"c":22.49,"h":22.845,"l":22.37,"n":6275,"o":22.51,"t":"2025-04-15T04:00:00Z","v":301650,"vw":22.50586},{"c":22.19,"h":22.525,"l":21.67,"n":5556,"o":22.18,"t":"2025-04-16T04:00:00Z","v":276798,"vw":22.128568},{"c":22.11,"h":22.49,"l":21.96,"n":5318,"o":22.21,"t":"2025-04-17T04:00:00Z","v":198999,"vw":22.143939},{"c":21.61,"h":22.08,"l":21,"n":6632,"o":21.81,"t":"2025-04-21T04:00:00Z","v":370405,"vw":21.404498},{"c":21.96,"h":22.3213,"l":21.76,"n":6738,"o":21.95,"t":"2025-04-22T04:00:00Z","v":324175,"vw":22.020738},{"c":22,"h":22.96,"l":21.98,"n":6371,"o":22.65,"t":"2025-04-23T04:00:00Z","v":296595,"vw":22.324497},{"c":22.43,"h":22.66,"l":22.04,"n":4785,"o":22.04,"t":"2025-04-24T04:00:00Z","v":252761,"vw":22.437581},{"c":24.76,"h":24.78,"l":22.38,"n":9164,"o":22.38,"t":"2025-04-25T04:00:00Z","v":579870,"vw":24.367354},{"c":24.32,"h":24.91,"l":23.87,"n":8686,"o":24.74,"t":"2025-04-28T04:00:00Z","v":438940,"vw":24.332098},{"c":24,"h":24.51,"l":23.85,"n":8415,"o":24.32,"t":"2025-04-29T04:00:00Z","v":476759,"vw":24.033214},{"c":24.12,"h":24.56,"l":23.49,"n":8473,"o":23.7,"t":"2025-04-30T04:00:00Z","v":537173,"vw":24.186184},{"c":28,"h":30.3136,"l":26.62,"n":20822,"o":28.1,"t":"2025-05-01T04:00:00Z","v":1337607,"vw":28.152442},{"c":27.82,"h":28.68,"l":26.13,"n":13375,"o":27.3,"t":"2025-05-02T04:00:00Z","v":766632,"vw":28.020171},{"c":27.08,"h":27.95,"l":27.06,"n":8366,"o":27.52,"t":"2025-05-05T04:00:00Z","v":377164,"vw":27.325311},{"c":27.48,"h":27.59,"l":26.32,"n":11116,"o":26.58,"t":"2025-05-06T04:00:00Z","v":460349,"vw":27.355571},{"c":28.67,"h":29.29,"l":27.445,"n":14247,"o":27.54,"t":"2025-05-07T04:00:00Z","v":752210,"vw":28.698102},{"c":28.91,"h":29.195,"l":28.29,"n":9601,"o":28.98,"t":"2025-05-08T04:00:00Z","v":454200,"vw":28.860025},{"c":29.17,"h":29.33,"l":28.69,"n":9477,"o":29.04,"t":"2025-05-09T04:00:00Z","v":410037,"vw":29.094133},{"c":29.37,"h":30.69,"l":29.075,"n":10288,"o":30,"t":"2025-05-12T04:00:00Z","v":504882,"vw":29.600641},{"c":29.79,"h":29.9348,"l":29.225,"n":12394,"o":29.48,"t":"2025-05-13T04:00:00Z","v":623033,"vw":29.671006},{"c":29.11,"h":30.034,"l":29.015,"n":8248,"o":29.85,"t":"2025-05-14T04:00:00Z","v":505388,"vw":29.388077},{"c":29.34,"h":29.6399,"l":28.96,"n":9364,"o":29.29,"t":"2025-05-15T04:00:00Z","v":450371,"vw":29.390012},{"c":30.38,"h":30.4,"l":29.34,"n":14683,"o":29.34,"t":"2025-05-16T04:00:00Z","v":814660,"vw":30.072856},{"c":31.25,"h":31.32,"l":29.95,"n":9587,"o":30,"t":"2025-05-19T04:00:00Z","v":449391,"vw":31.037326},{"c":30.68,"h":31.48,"l":30.66,"n":8809,"o":31.29,"t":"2025-05-20T04:00:00Z","v":365098,"vw":30.957053},{"c":29.97,"h":30.5,"l":29.75,"n":10723,"o":30.31,"t":"2025-05-21T04:00:00Z","v":500871,"vw":30.027812},{"c":29.86,"h":30.43,"l":29.83,"n":9046,"o":29.84,"t":"2025-05-22T04:00:00Z","v":309434,"vw":30.0714},{"c":28.795,"h":29.63,"l":28.73,"n":10929,"o":29.27,"t":"2025-05-23T04:00:00Z","v":384170,"vw":28.99723},{"c":30.47,"h":30.51,"l":28.82,"n":10909,"o":29.18,"t":"2025-05-27T04:00:00Z","v":606305,"vw":29.960815},{"c":30.09,"h":31.145,"l":30.03,"n":12382,"o":30.73,"t":"2025-05-28T04:00:00Z","v":537691,"vw":30.530576},{"c":29.58,"h":30.358,"l":29.33,"n":8760,"o":30.28,"t":"2025-05-29T04:00:00Z","v":392602,"vw":29.566387},{"c":29.33,"h":29.49,"l":28.55,"n":10716,"o":29.48,"t":"2025-05-30T04:00:00Z","v":564814,"vw":29.16646},{"c":29.12,"h":29.6799,"l":29.01,"n":7929,"o":29.33,"t":"2025-06-02T04:00:00Z","v":303384,"vw":29.219276},{"c":30.15,"h":30.635,"l":28.69,"n":13210,"o":29.27,"t":"2025-06-03T04:00:00Z","v":709883,"vw":30.157838},{"c":30.26,"h":30.66,"l":29.935,"n":10962,"o":30.23,"t":"2025-06-04T04:00:00Z","v":552533,"vw":30.314927},{"c":30.16,"h":30.7969,"l":30,"n":6563,"o":30.44,"t":"2025-06-05T04:00:00Z","v":276047,"vw":30.276914},{"c":30.215,"h":30.65,"l":30.05,"n":5719,"o":30.65,"t":"2025-06-06T04:00:00Z","v":206329,"vw":30.289981},{"c":30.17,"h":30.48,"l":30.096,"n":9005,"o":30.37,"t":"2025-06-09T04:00:00Z","v":455959,"vw":30.227508},{"c":30.47,"h":30.48,"l":29.703,"n":8594,"o":30.18,"t":"2025-06-10T04:00:00Z","v":287504,"vw":30.267027},{"c":29.83,"h":31.4527,"l":29.5,"n":11681,"o":30.59,"t":"2025-06-11T04:00:00Z","v":629659,"vw":30.138878},{"c":29.31,"h":29.86,"l":29.23,"n":6478,"o":29.62,"t":"2025-06-12T04:00:00Z","v":239870,"vw":29.412089},{"c":27.445,"h":28.76,"l":27.445,"n":12493,"o":28.76,"t":"2025-06-13T04:00:00Z","v":559933,"vw":27.846747},{"c":27.35,"h":28.305,"l":27.16,"n":10780,"o":27.86,"t":"2025-06-16T04:00:00Z","v":457414,"vw":27.49563},{"c":27.22,"h":27.55,"l":27.01,"n":9929,"o":27.08,"t":"2025-06-17T04:00:00Z","v":431793,"vw":27.269037},{"c":26.7,"h":27.675,"l":26.66,"n":6986,"o":27.22,"t":"2025-06-18T04:00:00Z","v":266635,"vw":26.937281},{"c":26.56,"h":27.085,"l":26.345,"n":9610,"o":26.92,"t":"2025-06-20T04:00:00Z","v":624657,"vw":26.612867},{"c":27.93,"h":27.93,"l":26.45,"n":10922,"o":26.45,"t":"2025-06-23T04:00:00Z","v":496360,"vw":27.541212},{"c":28.49,"h":28.655,"l":28.04,"n":13110,"o":28.38,"t":"2025-06-24T04:00:00Z","v":561368,"vw":28.415482},{"c":28.49,"h":29.215,"l":28.37,"n":7030,"o":28.75,"t":"2025-06-25T04:00:00Z","v":257094,"vw":28.628784},{"c":28.62,"h":28.71,"l":27.72,"n":12655,"o":28.56,"t":"2025-06-26T04:00:00Z","v":567068,"vw":28.352013},{"c":28.39,"h":28.8961,"l":28.075,"n":8085,"o":28.71,"t":"2025-06-27T04:00:00Z","v":408879,"vw":28.402897},{"c":29.07,"h":29.24,"l":28.58,"n":9706,"o":29.02,"t":"2025-06-30T04:00:00Z","v":724336,"vw":28.969021},{"c":29.45,"h":29.655,"l":28.617,"n":10779,"o":28.92,"t":"2025-07-01T04:00:00Z","v":472804,"vw":29.385721},{"c":29.09,"h":29.26,"l":28.535,"n":6221,"o":29.26,"t":"2025-07-02T04:00:00Z","v":263333,"vw":28.96784},{"c":29.41,"h":29.68,"l":29.04,"n":4660,"o":29.08,"t":"2025-07-03T04:00:00Z","v":217803,"vw":29.428958},{"c":29.89,"h":29.93,"l":29.2,"n":8261,"o":29.31,"t":"2025-07-07T04:00:00Z","v":327708,"vw":29.737072},{"c":30.24,"h":30.43,"l":29.825,"n":8143,"o":29.96,"t":"2025-07-08T04:00:00Z","v":395049,"vw":30.162245},{"c":29.98,"h":30.28,"l":29.49,"n":5925,"o":30.28,"t":"2025-07-09T04:00:00Z","v":331664,"vw":29.928289},{"c":29.38,"h":29.99,"l":29.04,"n":6900,"o":29.79,"t":"2025-07-10T04:00:00Z","v":316774,"vw":29.495512},{"c":29.14,"h":29.3764,"l":28.855,"n":6299,"o":29.25,"t":"2025-07-11T04:00:00Z","v":250197,"vw":29.130383},{"c":30,"h":30.15,"l":29.085,"n":5676,"o":29.21,"t":"2025-07-14T04:00:00Z","v":260390,"vw":29.897739},{"c":29.375,"h":30.17,"l":29.34,"n":8312,"o":30.02,"t":"2025-07-15T04:00:00Z","v":258449,"vw":29.582406},{"c":29.01,"h":29.995,"l":28.7493,"n":9425,"o":29.995,"t":"2025-07-16T04:00:00Z","v":336945,"vw":29.074429},{"c":28.7,"h":29.37,"l":28.58,"n":9400,"o":29.13,"t":"2025-07-17T04:00:00Z","v":329950,"vw":28.842633},{"c":27.79,"h":28.94,"l":27.73,"n":10571,"o":28.94,"t":"2025-07-18T04:00:00Z","v":418998,"vw":28.017689},{"c":27.49,"h":28.03,"l":27.32,"n":9188,"o":27.86,"t":"2025-07-21T04:00:00Z","v":411672,"vw":27.614055},{"c":26.03,"h":27.7878,"l":25.86,"n":12280,"o":27.32,"t":"2025-07-22T04:00:00Z","v":529727,"vw":26.272659},{"c":26.27,"h":26.42,"l":25.99,"n":8719,"o":26.19,"t":"2025-07-23T04:00:00Z","v":323899,"vw":26.208772},{"c":26.02,"h":26.3257,"l":25.77,"n":9568,"o":26.22,"t":"2025-07-24T04:00:00Z","v":393125,"vw":26.030805},{"c":25.78,"h":26.04,"l":25.515,"n":9287,"o":26.04,"t":"2025-07-25T04:00:00Z","v":529386,"vw":25.745765},{"c":25.52,"h":26.08,"l":25.41,"n":9313,"o":26.08,"t":"2025-07-28T04:00:00Z","v":414129,"vw":25.651439},{"c":25.09,"h":26.1,"l":25.02,"n":11309,"o":25.65,"t":"2025-07-29T04:00:00Z","v":455669,"vw":25.241862},{"c":24.66,"h":25.4399,"l":24.39,"n":14031,"o":25.14,"t":"2025-07-30T04:00:00Z","v":665440,"vw":24.921464},{"c":23.25,"h":25,"l":21.59,"n":26064,"o":24.18,"t":"2025-07-31T04:00:00Z","v":1345243,"vw":23.04558},{"c":22.5,"h":22.77,"l":21.68,"n":17209,"o":22.62,"t":"2025-08-01T04:00:00Z","v":807440,"vw":22.349972},{"c":23.69,"h":24.18,"l":22.66,"n":16143,"o":22.66,"t":"2025-08-04T04:00:00Z","v":1195728,"vw":23.700514},{"c":23.94,"h":24.38,"l":23.6,"n":16093,"o":24.02,"t":"2025-08-05T04:00:00Z","v":708063,"vw":23.90706},{"c":24.85,"h":25.21,"l":23.99,"n":15743,"o":24.06,"t":"2025-08-06T04:00:00Z","v":743930,"vw":24.836224},{"c":24.73,"h":25.296,"l":24.45,"n":11354,"o":25.06,"t":"2025-08-07T04:00:00Z","v":532328,"vw":24.698402},{"c":25.14,"h":25.35,"l":24.8862,"n":9494,"o":24.95,"t":"2025-08-08T04:00:00Z","v":583937,"vw":25.114794},{"c":25.22,"h":25.88,"l":25.1,"n":11626,"o":25.11,"t":"2025-08-11T04:00:00Z","v":545657,"vw":25.429934},{"c":25.11,"h":25.99,"l":24.96,"n":13446,"o":25.45,"t":"2025-08-12T04:00:00Z","v":457788,"vw":25.278532},{"c":25.51,"h":25.74,"l":24.817,"n":10135,"o":25.25,"t":"2025-08-13T04:00:00Z","v":445897,"vw":25.38872},{"c":24.46,"h":25.22,"l":24.22,"n":7708,"o":24.95,"t":"2025-08-14T04:00:00Z","v":397846,"vw":24.477296},{"c":24.37,"h":24.885,"l":24.17,"n":6257,"o":24.51,"t":"2025-08-15T04:00:00Z","v":373273,"vw":24.407545},{"c":24.64,"h":24.795,"l":24.3,"n":7045,"o":24.42,"t":"2025-08-18T04:00:00Z","v":294856,"vw":24.606421},{"c":24.99,"h":25.14,"l":24.52,"n":9179,"o":24.68,"t":"2025-08-19T04:00:00Z","v":469801,"vw":24.900504},{"c":25,"h":25.1,"l":24.4,"n":10206,"o":24.76,"t":"2025-08-20T04:00:00Z","v":362360,"vw":24.935109},{"c":24.61,"h":25.16,"l":24.585,"n":6641,"o":24.82,"t":"2025-08-21T04:00:00Z","v":263098,"vw":24.709911},{"c":27.48,"h":28.55,"l":25.38,"n":19565,"o":26.05,"t":"2025-08-22T04:00:00Z","v":998398,"vw":27.342483},{"c":27,"h":27.66,"l":26.77,"n":8694,"o":26.77,"t":"2025-08-25T04:00:00Z","v":389782,"vw":27.104692},{"c":27.09,"h":27.198,"l":26.815,"n":8834,"o":26.99,"t":"2025-08-26T04:00:00Z","v":430902,"vw":27.047784},{"c":27.12,"h":27.17,"l":26.83,"n":6191,"o":26.83,"t":"2025-08-27T04:00:00Z","v":223506,"vw":27.051455},{"c":26.77,"h":27.28,"l":26.7,"n":7342,"o":27.13,"t":"2025-08-28T04:00:00Z","v":299325,"vw":26.864385},{"c":27.17,"h":27.21,"l":26.275,"n":9957,"o":26.77,"t":"2025-08-29T04:00:00Z","v":490762,"vw":27.047067},{"c":26.9,"h":26.98,"l":26.485,"n":8131,"o":26.58,"t":"2025-09-02T04:00:00Z","v":351265,"vw":26.844138},{"c":27.29,"h":27.31,"l":26.765,"n":6549,"o":26.9,"t":"2025-09-03T04:00:00Z","v":240120,"vw":27.161298},{"c":27.98,"h":28.05,"l":27.315,"n":7135,"o":27.56,"t":"2025-09-04T04:00:00Z","v":268228,"vw":27.890578},{"c":27.95,"h":28.3899,"l":27.5798,"n":5922,"o":28.11,"t":"2025-09-05T04:00:00Z","v":228499,"vw":27.897112},{"c":28.15,"h":28.52,"l":27.91,"n":6571,"o":28.12,"t":"2025-09-08T04:00:00Z","v":221539,"vw":28.190181},{"c":28.3,"h":28.32,"l":27.7401,"n":6150,"o":28,"t":"2025-09-09T04:00:00Z","v":222144,"vw":28.180408},{"c":28.37,"h":28.58,"l":28,"n":6398,"o":28.5,"t":"2025-09-10T04:00:00Z","v":201403,"vw":28.319482},{"c":29.005,"h":29.06,"l":28.45,"n":7289,"o":28.5,"t":"2025-09-11T04:00:00Z","v":200355,"vw":28.792022},{"c":28.65,"h":29.06,"l":28.35,"n":9306,"o":28.99,"t":"2025-09-12T04:00:00Z","v":315168,"vw":28.650746},{"c":29.03,"h":29.39,"l":28.725,"n":8603,"o":28.73,"t":"2025-09-15T04:00:00Z","v":320463,"vw":29.049135},{"c":28.95,"h":29.24,"l":28.635,"n":9023,"o":29.03,"t":"2025-09-16T04:00:00Z","v":267749,"vw":28.892298},{"c":28.63,"h":29.185,"l":28.48,"n":5962,"o":28.95,"t":"2025-09-17T04:00:00Z","v":214761,"vw":28.773783},{"c":29.32,"h":29.54,"l":28.99,"n":8887,"o":29.07,"t":"2025-09-18T04:00:00Z","v":393195,"vw":29.251202},{"c":29.12,"h":29.4516,"l":28.96,"n":6772,"o":29.31,"t":"2025-09-19T04:00:00Z","v":492711,"vw":29.151789},{"c":28.7,"h":29.28,"l":28.28,"n":6392,"o":29.28,"t":"2025-09-22T04:00:00Z","v":352828,"vw":28.683196},{"c":28.73,"h":29.08,"l":28.47,"n":6360,"o":28.89,"t":"2025-09-23T04:00:00Z","v":201390,"vw":28.729386},{"c":28.73,"h":28.79,"l":28.14,"n":8243,"o":28.56,"t":"2025-09-24T04:00:00Z","v":308652,"vw":28.477566},{"c":28.86,"h":28.86,"l":28.255,"n":7499,"o":28.31,"t":"2025-09-25T04:00:00Z","v":246817,"vw":28.696385},{"c":29.25,"h":29.49,"l":28.46,"n":8646,"o":28.91,"t":"2025-09-26T04:00:00Z","v":319735,"vw":29.09542},{"c":31.52,"h":32.58,"l":29.645,"n":19587,"o":29.76,"t":"2025-09-29T04:00:00Z","v":1055024,"vw":31.609066},{"c":32.39,"h":32.42,"l":30.7504,"n":13410,"o":31.22,"t":"2025-09-30T04:00:00Z","v":749488,"vw":32.126229},{"c":33.74,"h":33.93,"l":32.14,"n":13559,"o":32.53,"t":"2025-10-01T04:00:00Z","v":646756,"vw":33.477611},{"c":33.32,"h":34.49,"l":33.24,"n":10258,"o":34.07,"t":"2025-10-02T04:00:00Z","v":378336,"vw":33.523113},{"c":33.09,"h":33.97,"l":33.05,"n":8768,"o":33.52,"t":"2025-10-03T04:00:00Z","v":340125,"vw":33.32684},{"c":32.59,"h":33.45,"l":32.2,"n":8857,"o":33.12,"t":"2025-10-06T04:00:00Z","v":604784,"vw":32.703448},{"c":32.31,"h":32.99,"l":31.7206,"n":8512,"o":32.9,"t":"2025-10-07T04:00:00Z","v":272211,"vw":32.219384},{"c":33.06,"h":33.11,"l":32.42,"n":7570,"o":32.42,"t":"2025-10-08T04:00:00Z","v":212745,"vw":32.873446},{"c":36.01,"h":36.8616,"l":31.75,"n":28435,"o":33.11,"t":"2025-10-09T04:00:00Z","v":1860245,"vw":35.241206},{"c":35.18,"h":36.6026,"l":34.08,"n":20526,"o":36.01,"t":"2025-10-10T04:00:00Z","v":1186051,"vw":35.312181},{"c":34.49,"h":35.92,"l":33.28,"n":13733,"o":35.49,"t":"2025-10-13T04:00:00Z","v":665384,"vw":34.194287},{"c":34.83,"h":35.7,"l":33.77,"n":16426,"o":33.96,"t":"2025-10-14T04:00:00Z","v":755285,"vw":34.973277},{"c":34.84,"h":35.67,"l":34.2501,"n":10668,"o":35.67,"t":"2025-10-15T04:00:00Z","v":452415,"vw":34.871907},{"c":32.46,"h":35.1,"l":32.28,"n":15203,"o":35.1,"t":"2025-10-16T04:00:00Z","v":763705,"vw":33.018581},{"c":32.42,"h":33.225,"l":32.27,"n":13909,"o":32.85,"t":"2025-10-17T04:00:00Z","v":604002,"vw":32.621752},{"c":32.77,"h":33.08,"l":31.55,"n":8432,"o":32.59,"t":"2025-10-20T04:00:00Z","v":392863,"vw":32.490326},{"c":32.18,"h":32.69,"l":31.905,"n":7137,"o":32.6,"t":"2025-10-21T04:00:00Z","v":271276,"vw":32.190961},{"c":31.76,"h":32.23,"l":31.215,"n":10022,"o":32.2,"t":"2025-10-22T04:00:00Z","v":366041,"vw":31.636365},{"c":32.19,"h":32.54,"l":31.44,"n":6761,"o":31.69,"t":"2025-10-23T04:00:00Z","v":220420,"vw":32.156931},{"c":32.99,"h":33.21,"l":32.4111,"n":7796,"o":32.5,"t":"2025-10-24T04:00:00Z","v":271749,"vw":32.908021},{"c":33.23,"h":33.5,"l":32.63,"n":8132,"o":33.4,"t":"2025-10-27T04:00:00Z","v":281496,"vw":33.123636},{"c":33.91,"h":34.37,"l":32.98,"n":8666,"o":33.14,"t":"2025-10-28T04:00:00Z","v":349496,"vw":33.809994},{"c":33.61,"h":34.37,"l":33.38,"n":14693,"o":33.88,"t":"2025-10-29T04:00:00Z","v":577241,"vw":33.786254},{"c":33.89,"h":34.98,"l":28.8,"n":31508,"o":31.73,"t":"2025-10-30T04:00:00Z","v":1558300,"vw":33.427285},{"c":34.72,"h":35.095,"l":33.3,"n":12963,"o":33.81,"t":"2025-10-31T04:00:00Z","v":540637,"vw":34.691118},{"c":31.65,"h":34.37,"l":31.535,"n":13141,"o":34.26,"t":"2025-11-03T05:00:00Z","v":522948,"vw":32.427902},{"c":29.77,"h":30.765,"l":29.61,"n":12848,"o":30.21,"t":"2025-11-04T05:00:00Z","v":550099,"vw":29.981681},{"c":29.3,"h":29.97,"l":29.01,"n":16365,"o":29.7,"t":"2025-11-05T05:00:00Z","v":717627,"vw":29.408875},{"c":29.18,"h":29.885,"l":29.03,"n":10085,"o":29.31,"t":"2025-11-06T05:00:00Z","v":356679,"vw":29.300745},{"c":29.31,"h":29.365,"l":28.805,"n":10063,"o":28.95,"t":"2025-11-07T05:00:00Z","v":364655,"vw":29.154373},{"c":29.63,"h":30.21,"l":29.49,"n":9757,"o":30.03,"t":"2025-11-10T05:00:00Z","v":360607,"vw":29.73664},{"c":29.27,"h":29.663,"l":28.81,"n":9204,"o":29.58,"t":"2025-11-11T05:00:00Z","v":355782,"vw":29.197623},{"c":29.73,"h":30.4599,"l":29.18,"n":9496,"o":29.65,"t":"2025-11-12T05:00:00Z","v":394550,"vw":29.827006},{"c":27.55,"h":29.74,"l":27.475,"n":14851,"o":29.72,"t":"2025-11-13T05:00:00Z","v":640686,"vw":27.896326},{"c":27.74,"h":28.14,"l":26.45,"n":11280,"o":26.67,"t":"2025-11-14T05:00:00Z","v":455481,"vw":27.61126},{"c":25.3,"h":27.425,"l":24.925,"n":13121,"o":27.3,"t":"2025-11-17T05:00:00Z","v":601029,"vw":25.656094},{"c":24.64,"h":25.9399,"l":24.55,"n":11060,"o":25.04,"t":"2025-11-18T05:00:00Z","v":521510,"vw":24.788619},{"c":24.39,"h":25.195,"l":24.355,"n":10095,"o":24.73,"t":"2025-11-19T05:00:00Z","v":394910,"vw":24.533557},{"c":24.31,"h":25.99,"l":24.2,"n":12554,"o":24.82,"t":"2025-11-20T05:00:00Z","v":653969,"vw":24.832753},{"c":24.99,"h":25.27,"l":24.155,"n":11526,"o":24.31,"t":"2025-11-21T05:00:00Z","v":434399,"vw":24.823561},{"c":25.38,"h":25.88,"l":25.11,"n":12183,"o":25.11,"t":"2025-11-24T05:00:00Z","v":717314,"vw":25.473934},{"c":25.5,"h":26.02,"l":25.155,"n":10785,"o":25.34,"t":"2025-11-25T05:00:00Z","v":519151,"vw":25.618219},{"c":25.97,"h":26.32,"l":25.2753,"n":9675,"o":25.7,"t":"2025-11-26T05:00:00Z","v":519418,"vw":25.943634},{"c":26.45,"h":26.47,"l":25.81,"n":6728,"o":26.27,"t":"2025-11-28T05:00:00Z","v":327262,"vw":26.237153},{"c":25.83,"h":26.335,"l":25.72,"n":7637,"o":26.06,"t":"2025-12-01T05:00:00Z","v":281637,"vw":25.911381},{"c":25.55,"h":26.05,"l":25.48,"n":7496,"o":26,"t":"2025-12-02T05:00:00Z","v":263984,"vw":25.640193},{"c":26.21,"h":26.245,"l":25.315,"n":8199,"o":25.68,"t":"2025-12-03T05:00:00Z","v":341634,"vw":25.97923},{"c":26.89,"h":27.15,"l":26.05,"n":9343,"o":26.21,"t":"2025-12-04T05:00:00Z","v":407026,"vw":26.699432},{"c":26.62,"h":27.12,"l":26.47,"n":8391,"o":26.89,"t":"2025-12-05T05:00:00Z","v":335628,"vw":26.709362},{"c":26.92,"h":27.34,"l":26.605,"n":8516,"o":26.9,"t":"2025-12-08T05:00:00Z","v":343704,"vw":27.00435},{"c":26.58,"h":26.975,"l":26.54,"n":9533,"o":26.78,"t":"2025-12-09T05:00:00Z","v":315712,"vw":26.667656},{"c":25.76,"h":26.625,"l":25.62,"n":11070,"o":26.44,"t":"2025-12-10T05:00:00Z","v":594348,"vw":25.918829},{"c":25.39,"h":26.24,"l":25.295,"n":12160,"o":25.8,"t":"2025-12-11T05:00:00Z","v":610717,"vw":25.468706},{"c":24.57,"h":25.49,"l":24.2501,"n":10522,"o":25.49,"t":"2025-12-12T05:00:00Z","v":414195,"vw":24.629206},{"c":23.52,"h":24.89,"l":23.28,"n":11300,"o":24.73,"t":"2025-12-15T05:00:00Z","v":562893,"vw":23.567538},{"c":24.07,"h":24.355,"l":22.985,"n":13179,"o":23.3,"t":"2025-12-16T05:00:00Z","v":623286,"vw":23.852423},{"c":23.71,"h":24.34,"l":23.44,"n":7438,"o":24.09,"t":"2025-12-17T05:00:00Z","v":330108,"vw":23.679134},{"c":23.97,"h":24.35,"l":23.84,"n":7433,"o":24.13,"t":"2025-12-18T05:00:00Z","v":326324,"vw":23.981281},{"c":24.39,"h":24.455,"l":23.88,"n":7340,"o":23.88,"t":"2025-12-19T05:00:00Z","v":678646,"vw":24.300395},{"c":24.45,"h":24.9,"l":24.39,"n":6677,"o":24.41,"t":"2025-12-22T05:00:00Z","v":374135,"vw":24.543726},{"c":24.56,"h":25.06,"l":24.39,"n":6564,"o":24.45,"t":"2025-12-23T05:00:00Z","v":303520,"vw":24.661157},{"c":24.53,"h":24.7,"l":24.315,"n":4551,"o":24.55,"t":"2025-12-24T05:00:00Z","v":189853,"vw":24.566512},{"c":24.63,"h":24.79,"l":24.135,"n":6794,"o":24.53,"t":"2025-12-26T05:00:00Z","v":334691,"vw":24.578855},{"c":24.32,"h":24.56,"l":24.03,"n":6708,"o":24.52,"t":"2025-12-29T05:00:00Z","v":389608,"vw":24.281036},{"c":24.57,"h":24.805,"l":23.93,"n":7341,"o":24.21,"t":"2025-12-30T05:00:00Z","v":370122,"vw":24.578598},{"c":24.53,"h":24.915,"l":24.28,"n":6460,"o":24.37,"t":"2025-12-31T05:00:00Z","v":346549,"vw":24.623707},{"c":24.3,"h":25.025,"l":24.15,"n":7035,"o":24.7,"t":"2026-01-02T05:00:00Z","v":286700,"vw":24.452674},{"c":24.46,"h":24.81,"l":23.9501,"n":7893,"o":24.49,"t":"2026-01-05T05:00:00Z","v":338166,"vw":24.390797},{"c":24.18,"h":24.67,"l":23.73,"n":11227,"o":24.46,"t":"2026-01-06T05:00:00Z","v":452903,"vw":24.185634},{"c":24.01,"h":24.4099,"l":23.51,"n":8350,"o":24.28,"t":"2026-01-07T05:00:00Z","v":392856,"vw":23.835768},{"c":23.35,"h":24.06,"l":23.08,"n":7705,"o":23.91,"t":"2026-01-08T05:00:00Z","v":303161,"vw":23.393444},{"c":23.68,"h":23.965,"l":23.13,"n":7660,"o":23.51,"t":"2026-01-09T05:00:00Z","v":317960,"vw":23.584265},{"c":23.32,"h":23.456,"l":23,"n":5859,"o":23.44,"t":"2026-01-12T05:00:00Z","v":240719,"vw":23.283464},{"c":22.96,"h":23.535,"l":22.79,"n":9348,"o":23.33,"t":"2026-01-13T05:00:00Z","v":418063,"vw":23.062951},{"c":22.38,"h":22.86,"l":22.13,"n":7808,"o":22.85,"t":"2026-01-14T05:00:00Z","v":404843,"vw":22.386866},{"c":22.68,"h":22.9,"l":22.38,"n":9169,"o":22.53,"t":"2026-01-15T05:00:00Z","v":466577,"vw":22.649562},{"c":22.43,"h":22.795,"l":21.87,"n":11032,"o":22.78,"t":"2026-01-16T05:00:00Z","v":629940,"vw":22.195704},{"c":21.52,"h":22.12,"l":21.49,"n":11357,"o":21.86,"t":"2026-01-20T05:00:00Z","v":540612,"vw":21.751238},{"c":21.51,"h":21.71,"l":20.96,"n":9765,"o":21.68,"t":"2026-01-21T05:00:00Z","v":446221,"vw":21.408779},{"c":21.62,"h":22.33,"l":21.58,"n":7739,"o":21.73,"t":"2026-01-22T05:00:00Z","v":372528,"vw":21.950446},{"c":21.19,"h":21.685,"l":21.095,"n":7632,"o":21.55,"t":"2026-01-23T05:00:00Z","v":372161,"vw":21.234805},{"c":21.6,"h":21.86,"l":21.28,"n":14210,"o":21.31,"t":"2026-01-26T05:00:00Z","v":647481,"vw":21.567748},{"c":21.76,"h":21.96,"l":21.58,"n":8883,"o":21.71,"t":"2026-01-27T05:00:00Z","v":379618,"vw":21.746914},{"c":21.42,"h":22.2175,"l":21.35,"n":11254,"o":21.83,"t":"2026-01-28T05:00:00Z","v":552019,"vw":21.500497},{"c":20.88,"h":21.245,"l":20.495,"n":11937,"o":21.24,"t":"2026-01-29T05:00:00Z","v":604434,"vw":20.784189},{"c":20.91,"h":21.085,"l":20.67,"n":9612,"o":20.78,"t":"2026-01-30T05:00:00Z","v":547260,"vw":20.86587},{"c":20.87,"h":21.465,"l":20.5,"n":10983,"o":20.78,"t":"2026-02-02T05:00:00Z","v":538870,"vw":20.838102},{"c":20.95,"h":21.305,"l":20.225,"n":13624,"o":20.91,"t":"2026-02-03T05:00:00Z","v":745870,"vw":20.821142},{"c":20.17,"h":21.24,"l":20.05,"n":15451,"o":21.04,"t":"2026-02-04T05:00:00Z","v":887931,"vw":20.507893},{"c":19.87,"h":21.29,"l":19,"n":21531,"o":20.53,"t":"2026-02-05T05:00:00Z","v":1460144,"vw":19.766097},{"c":20.5,"h":20.875,"l":20.16,"n":17731,"o":20.17,"t":"2026-02-06T05:00:00Z","v":1133726,"vw":20.493241},{"c":20.72,"h":21.355,"l":20.26,"n":13867,"o":20.5,"t":"2026-02-09T05:00:00Z","v":774905,"vw":20.709498},{"c":20.61,"h":21.09,"l":20.51,"n":12500,"o":20.74,"t":"2026-02-10T05:00:00Z","v":826075,"vw":20.680361},{"c":20.53,"h":20.815,"l":20.205,"n":12273,"o":20.66,"t":"2026-02-11T05:00:00Z","v":526390,"vw":20.525672},{"c":20.45,"h":20.745,"l":19.77,"n":13929,"o":20.22,"t":"2026-02-12T05:00:00Z","v":742000,"vw":20.270096},{"c":21.94,"h":21.961,"l":20.9,"n":11991,"o":20.93,"t":"2026-02-13T05:00:00Z","v":734496,"vw":21.662057},{"c":21.26,"h":21.96,"l":20.74,"n":9486,"o":21.86,"t":"2026-02-17T05:00:00Z","v":455004,"vw":21.357621},{"c":20.7,"h":21.445,"l":20.51,"n":12924,"o":21.07,"t":"2026-02-18T05:00:00Z","v":569573,"vw":20.796167},{"c":20.81,"h":20.93,"l":20.52,"n":7149,"o":20.67,"t":"2026-02-19T05:00:00Z","v":400540,"vw":20.794929},{"c":20.87,"h":21.105,"l":20.665,"n":7669,"o":20.74,"t":"2026-02-20T05:00:00Z","v":339744,"vw":20.880973},{"c":20.15,"h":20.75,"l":19.91,"n":7421,"o":20.68,"t":"2026-02-23T05:00:00Z","v":336340,"vw":20.144116},{"c":20.31,"h":20.75,"l":20.12,"n":7140,"o":20.33,"t":"2026-02-24T05:00:00Z","v":444370,"vw":20.333755},{"c":20.69,"h":20.82,"l":20.3,"n":6322,"o":20.3,"t":"2026-02-25T05:00:00Z","v":271312,"vw":20.667756},{"c":20.49,"h":20.89,"l":20.215,"n":6225,"o":20.77,"t":"2026-02-26T05:00:00Z","v":330079,"vw":20.48961},{"c":20.62,"h":20.7,"l":20.08,"n":6295,"o":20.24,"t":"2026-02-27T05:00:00Z","v":573326,"vw":20.559859},{"c":20.75,"h":20.91,"l":20.27,"n":6504,"o":20.27,"t":"2026-03-02T05:00:00Z","v":279169,"vw":20.688134},{"c":20.85,"h":20.95,"l":20.05,"n":7022,"o":20.33,"t":"2026-03-03T05:00:00Z","v":287719,"vw":20.669414},{"c":21.67,"h":21.79,"l":20.66,"n":8321,"o":20.66,"t":"2026-03-04T05:00:00Z","v":368372,"vw":21.533904},{"c":20.98,"h":21.57,"l":20.67,"n":7346,"o":21.46,"t":"2026-03-05T05:00:00Z","v":336642,"vw":21.027216},{"c":20.27,"h":20.9075,"l":20.19,"n":6693,"o":20.46,"t":"2026-03-06T05:00:00Z","v":270769,"vw":20.364517},{"c":20.69,"h":20.78,"l":19.71,"n":9297,"o":19.92,"t":"2026-03-09T04:00:00Z","v":438989,"vw":20.465009},{"c":21.14,"h":21.48,"l":20.7,"n":11740,"o":20.7,"t":"2026-03-10T04:00:00Z","v":613810,"vw":21.194488},{"c":21.35,"h":21.53,"l":20.96,"n":8176,"o":21.02,"t":"2026-03-11T04:00:00Z","v":416755,"vw":21.32741},{"c":21.18,"h":21.67,"l":21.06,"n":10228,"o":21.12,"t":"2026-03-12T04:00:00Z","v":500953,"vw":21.334707},{"c":21.57,"h":21.57,"l":21.09,"n":9625,"o":21.28,"t":"2026-03-13T04:00:00Z","v":462748,"vw":21.378805},{"c":21.84,"h":22.15,"l":21.49,"n":11152,"o":21.66,"t":"2026-03-16T04:00:00Z","v":524563,"vw":21.881317},{"c":21.66,"h":22.33,"l":21.49,"n":8323,"o":21.84,"t":"2026-03-17T04:00:00Z","v":406876,"vw":21.768843},{"c":21.58,"h":22.08,"l":21.435,"n":6247,"o":21.62,"t":"2026-03-18T04:00:00Z","v":377916,"vw":21.680881},{"c":21.35,"h":21.96,"l":21.17,"n":8827,"o":21.34,"t":"2026-03-19T04:00:00Z","v":410384,"vw":21.480825},{"c":20.84,"h":21.355,"l":20.68,"n":7441,"o":21.32,"t":"2026-03-20T04:00:00Z","v":642132,"vw":20.866327},{"c":22.06,"h":22.12,"l":21.17,"n":10627,"o":21.22,"t":"2026-03-23T04:00:00Z","v":664746,"vw":21.788262},{"c":24.46,"h":26.15,"l":23.8001,"n":35072,"o":24.75,"t":"2026-03-24T04:00:00Z","v":3253765,"vw":25.116048},{"c":22.39,"h":24.68,"l":22.1701,"n":18335,"o":24.5,"t":"2026-03-25T04:00:00Z","v":1263431,"vw":22.743801},{"c":22.13,"h":22.43,"l":21.655,"n":11698,"o":22,"t":"2026-03-26T04:00:00Z","v":609869,"vw":22.103589},{"c":21.57,"h":22.17,"l":21.37,"n":9102,"o":21.99,"t":"2026-03-27T04:00:00Z","v":395355,"vw":21.653555},{"c":21.49,"h":21.94,"l":21.25,"n":12269,"o":21.73,"t":"2026-03-30T04:00:00Z","v":555036,"vw":21.551599},{"c":21.84,"h":21.895,"l":21.075,"n":9479,"o":21.49,"t":"2026-03-31T04:00:00Z","v":530943,"vw":21.669683},{"c":22.95,"h":23.02,"l":22.12,"n":9483,"o":22.12,"t":"2026-04-01T04:00:00Z","v":478884,"vw":22.821303},{"c":23.38,"h":23.4,"l":22.0701,"n":9171,"o":22.17,"t":"2026-04-02T04:00:00Z","v":399297,"vw":23.199083},{"c":23.55,"h":23.84,"l":23.12,"n":8169,"o":23.46,"t":"2026-04-06T04:00:00Z","v":416446,"vw":23.410796},{"c":24.2,"h":24.53,"l":23.39,"n":8757,"o":23.44,"t":"2026-04-07T04:00:00Z","v":547000,"vw":24.010202},{"c":24.51,"h":25.09,"l":24.26,"n":8220,"o":24.89,"t":"2026-04-08T04:00:00Z","v":445292,"vw":24.562236},{"c":23.31,"h":24.5,"l":22.53,"n":9812,"o":24.35,"t":"2026-04-09T04:00:00Z","v":440250,"vw":23.278497},{"c":23.31,"h":23.52,"l":22.995,"n":7430,"o":23.46,"t":"2026-04-10T04:00:00Z","v":246997,"vw":23.310699},{"c":23.6,"h":23.71,"l":23.19,"n":6304,"o":23.19,"t":"2026-04-13T04:00:00Z","v":198686,"vw":23.504974},{"c":24.1,"h":24.53,"l":23.57,"n":9030,"o":23.68,"t":"2026-04-14T04:00:00Z","v":469248,"vw":24.059078},{"c":24.81,"h":24.87,"l":23.81,"n":8866,"o":24.35,"t":"2026-04-15T04:00:00Z","v":364336,"vw":24.520691},{"c":26.03,"h":26.43,"l":24.67,"n":12735,"o":24.81,"t":"2026-04-16T04:00:00Z","v":708919,"vw":25.830984},{"c":27.51,"h":27.56,"l":26.14,"n":14722,"o":26.51,"t":"2026-04-17T04:00:00Z","v":958879,"vw":27.050584},{"c":26.82,"h":27.76,"l":26.67,"n":10145,"o":27.495,"t":"2026-04-20T04:00:00Z","v":478683,"vw":26.966052},{"c":26.74,"h":27.58,"l":26.23,"n":8478,"o":26.85,"t":"2026-04-21T04:00:00Z","v":379357,"vw":26.875675},{"c":25.95,"h":27.25,"l":25.61,"n":12236,"o":26.8,"t":"2026-04-22T04:00:00Z","v":677858,"vw":26.161377},{"c":25.32,"h":26.21,"l":24.87,"n":8887,"o":25.83,"t":"2026-04-23T04:00:00Z","v":362676,"vw":25.397895},{"c":25.63,"h":25.795,"l":25.4,"n":7251,"o":25.51,"t":"2026-04-24T04:00:00Z","v":367061,"vw":25.623434},{"c":25.45,"h":25.93,"l":25.075,"n":7604,"o":25.75,"t":"2026-04-27T04:00:00Z","v":260043,"vw":25.419447},{"c":24.89,"h":25.33,"l":24.12,"n":10842,"o":25.09,"t":"2026-04-28T04:00:00Z","v":431095,"vw":24.704012},{"c":25.89,"h":26.25,"l":24.84,"n":17147,"o":25,"t":"2026-04-29T04:00:00Z","v":977665,"vw":25.649792},{"c":25.27,"h":26.52,"l":24.25,"n":14896,"o":26.19,"t":"2026-04-30T04:00:00Z","v":705362,"vw":25.035123},{"c":25.25,"h":25.92,"l":24.91,"n":10822,"o":25.57,"t":"2026-05-01T04:00:00Z","v":481679,"vw":25.431362},{"c":24.71,"h":25.055,"l":24.45,"n":9127,"o":25,"t":"2026-05-04T04:00:00Z","v":380165,"vw":24.737707},{"c":25.62,"h":25.78,"l":24.46,"n":10363,"o":24.75,"t":"2026-05-05T04:00:00Z","v":476381,"vw":25.435206},{"c":25.56,"h":26.38,"l":25.17,"n":10760,"o":25.71,"t":"2026-05-06T04:00:00Z","v":562093,"vw":25.777024},{"c":25.89,"h":26.43,"l":25.425,"n":8185,"o":25.91,"t":"2026-05-07T04:00:00Z","v":333341,"vw":25.879827},{"c":27.47,"h":27.98,"l":25.86,"n":11195,"o":26.4,"t":"2026-05-08T04:00:00Z","v":661868,"vw":27.2678},{"c":26.42,"h":27.85,"l":26.11,"n":9306,"o":27.53,"t":"2026-05-11T04:00:00Z","v":399505,"vw":26.714926},{"c":25.67,"h":26.44,"l":25.4,"n":7249,"o":26.44,"t":"2026-05-12T04:00:00Z","v":255731,"vw":25.666738},{"c":25.68,"h":26.28,"l":25.1,"n":9034,"o":25.91,"t":"2026-05-13T04:00:00Z","v":332294,"vw":25.581674},{"c":25.82,"h":26.315,"l":25.52,"n":10109,"o":25.82,"t":"2026-05-14T04:00:00Z","v":411624,"vw":25.796084},{"c":24.75,"h":25.84,"l":24.73,"n":7431,"o":25.43,"t":"2026-05-15T04:00:00Z","v":353486,"vw":25.05661},{"c":25.05,"h":25.3798,"l":24.73,"n":7716,"o":24.99,"t":"2026-05-18T04:00:00Z","v":338699,"vw":24.99232},{"c":24.52,"h":25.12,"l":24.29,"n":7082,"o":24.8,"t":"2026-05-19T04:00:00Z","v":274174,"vw":24.556046},{"c":24.48,"h":25.03,"l":24.21,"n":7033,"o":24.62,"t":"2026-05-20T04:00:00Z","v":261379,"vw":24.564059},{"c":24.88,"h":24.95,"l":24.375,"n":6489,"o":24.6,"t":"2026-05-21T04:00:00Z","v":270121,"vw":24.76156},{"c":25.79,"h":26.14,"l":25.1,"n":7382,"o":25.12,"t":"2026-05-22T04:00:00Z","v":403744,"vw":25.731507},{"c":26.09,"h":26.1099,"l":25.257,"n":8120,"o":25.8,"t":"2026-05-26T04:00:00Z","v":294300,"vw":25.981625},{"c":25.8,"h":26.11,"l":25.51,"n":8598,"o":26.09,"t":"2026-05-27T04:00:00Z","v":321440,"vw":25.780066},{"c":25.71,"h":25.97,"l":25.575,"n":7062,"o":25.97,"t":"2026-05-28T04:00:00Z","v":326406,"vw":25.726255},{"c":25.99,"h":26.35,"l":25.73,"n":8283,"o":25.89,"t":"2026-05-29T04:00:00Z","v":677162,"vw":26.004966},{"c":26.71,"h":27.266,"l":25.68,"n":12230,"o":25.94,"t":"2026-06-01T04:00:00Z","v":650924,"vw":26.839464},{"c":27.25,"h":27.54,"l":26.76,"n":11700,"o":26.76,"t":"2026-06-02T04:00:00Z","v":529350,"vw":27.211308},{"c":26.19,"h":27.16,"l":25.85,"n":10046,"o":27.055,"t":"2026-06-03T04:00:00Z","v":391090,"vw":26.162592},{"c":25.74,"h":26.17,"l":25.46,"n":8499,"o":25.88,"t":"2026-06-04T04:00:00Z","v":298916,"vw":25.85551},{"c":24.09,"h":25.74,"l":23.73,"n":11189,"o":25.73,"t":"2026-06-05T04:00:00Z","v":483658,"vw":24.344354},{"c":25.2,"h":25.2625,"l":24.045,"n":9158,"o":24.32,"t":"2026-06-08T04:00:00Z","v":431543,"vw":25.012728},{"c":24.15,"h":25.3,"l":23.46,"n":8248,"o":25.17,"t":"2026-06-09T04:00:00Z","v":367080,"vw":24.318069},{"c":23.92,"h":24.8,"l":23.9,"n":7211,"o":24.12,"t":"2026-06-10T04:00:00Z","v":318451,"vw":24.234974},{"c":24.33,"h":24.47,"l":23.5766,"n":7214,"o":23.98,"t":"2026-06-11T04:00:00Z","v":324021,"vw":24.178869},{"c":24.5,"h":24.985,"l":24.1,"n":8287,"o":24.46,"t":"2026-06-12T04:00:00Z","v":359332,"vw":24.617935},{"c":24.53,"h":25.07,"l":24.06,"n":7449,"o":24.96,"t":"2026-06-15T04:00:00Z","v":248615,"vw":24.481238},{"c":24.34,"h":24.78,"l":24.2,"n":5862,"o":24.53,"t":"2026-06-16T04:00:00Z","v":279593,"vw":24.3861},{"c":22.77,"h":24.675,"l":22.47,"n":9380,"o":24.35,"t":"2026-06-17T04:00:00Z","v":559572,"vw":23.031434},{"c":23.05,"h":23.49,"l":22.32,"n":9208,"o":23.42,"t":"2026-06-18T04:00:00Z","v":622986,"vw":22.961356},{"c":23.49,"h":23.54,"l":22.56,"n":7730,"o":22.86,"t":"2026-06-22T04:00:00Z","v":469676,"vw":23.243298},{"c":23.23,"h":23.89,"l":22.94,"n":6528,"o":23.2,"t":"2026-06-23T04:00:00Z","v":260556,"vw":23.436391},{"c":23.21,"h":24.01,"l":23.03,"n":6354,"o":23.45,"t":"2026-06-24T04:00:00Z","v":263809,"vw":23.293296},{"c":22.78,"h":23.975,"l":22.44,"n":8521,"o":23.45,"t":"2026-06-25T04:00:00Z","v":395110,"vw":22.8855},{"c":22.84,"h":22.93,"l":22.4,"n":7033,"o":22.62,"t":"2026-06-26T04:00:00Z","v":595060,"vw":22.792381},{"c":22.96,"h":23.26,"l":22.29,"n":7752,"o":22.98,"t":"2026-06-29T04:00:00Z","v":287913,"vw":23.0083},{"c":23.35,"h":23.46,"l":22.635,"n":7508,"o":22.93,"t":"2026-06-30T04:00:00Z","v":335358,"vw":23.255066},{"c":23.2,"h":23.9,"l":22.9901,"n":7768,"o":23.34,"t":"2026-07-01T04:00:00Z","v":257717,"vw":23.399989},{"c":21.5,"h":23.14,"l":21.325,"n":9660,"o":23.05,"t":"2026-07-02T04:00:00Z","v":356525,"vw":21.756921},{"c":22.09,"h":22.36,"l":21.05,"n":11026,"o":21.49,"t":"2026-07-06T04:00:00Z","v":374697,"vw":22.066315},{"c":21.45,"h":21.97,"l":21.125,"n":9048,"o":21.96,"t":"2026-07-07T04:00:00Z","v":292803,"vw":21.499278},{"c":22,"h":22.045,"l":21.21,"n":7775,"o":21.45,"t":"2026-07-08T04:00:00Z","v":297854,"vw":21.808784},{"c":22.94,"h":22.98,"l":22.045,"n":5603,"o":22.16,"t":"2026-07-09T04:00:00Z","v":227112,"vw":22.731751},{"c":22.98,"h":23.1622,"l":22.685,"n":6057,"o":22.9,"t":"2026-07-10T04:00:00Z","v":176572,"vw":22.987665},{"c":22.86,"h":23.08,"l":22.425,"n":6238,"o":22.83,"t":"2026-07-13T04:00:00Z","v":256651,"vw":22.759325},{"c":23,"h":23.25,"l":22.82,"n":5595,"o":22.91,"t":"2026-07-14T04:00:00Z","v":176801,"vw":23.021567},{"c":22.35,"h":23.255,"l":21.675,"n":7576,"o":23.03,"t":"2026-07-15T04:00:00Z","v":276298,"vw":22.205061},{"c":22.43,"h":22.43,"l":21.63,"n":7757,"o":22.15,"t":"2026-07-16T04:00:00Z","v":328991,"vw":22.152516},{"c":22.43,"h":22.685,"l":21.8888,"n":6139,"o":22.01,"t":"2026-07-17T04:00:00Z","v":238229,"vw":22.422328},{"c":23.25,"h":23.42,"l":22.55,"n":6544,"o":22.55,"t":"2026-07-20T04:00:00Z","v":284309,"vw":23.168801},{"c":24.235,"h":24.36,"l":23.54,"n":9990,"o":23.55,"t":"2026-07-21T04:00:00Z","v":570618,"vw":24.022862},{"c":24.62,"h":24.7,"l":23.8982,"n":8985,"o":23.9,"t":"2026-07-22T04:00:00Z","v":389505,"vw":24.44274},{"c":25.05,"h":25.125,"l":24.47,"n":12354,"o":24.47,"t":"2026-07-23T04:00:00Z","v":846192,"vw":24.942782},{"c":24.93,"h":25.61,"l":24.475,"n":12477,"o":25,"t":"2026-07-24T04:00:00Z","v":703208,"vw":25.049689},{"c":25.36,"h":25.47,"l":24.44,"n":9056,"o":25.07,"t":"2026-07-27T04:00:00Z","v":483895,"vw":25.048248},{"c":24.72,"h":25.86,"l":24.66,"n":7897,"o":25.1,"t":"2026-07-28T04:00:00Z","v":380870,"vw":25.128266},{"c":22.79,"h":25.085,"l":22.6,"n":8733,"o":24.66,"t":"2026-07-29T04:00:00Z","v":401629,"vw":23.100503},{"c":22.94,"h":23.55,"l":22.81,"n":7022,"o":23.3,"t":"2026-07-30T04:00:00Z","v":259920,"vw":23.03513},{"c":24.16,"h":24.23,"l":22.7518,"n":10215,"o":23.24,"t":"2026-07-31T04:00:00Z","v":451742,"vw":23.95333},{"c":24.15,"h":24.74,"l":23.78,"n":7568,"o":24.07,"t":"2026-08-03T04:00:00Z","v":338077,"vw":24.18652},{"c":24.56,"h":24.7599,"l":24.015,"n":7404,"o":24.58,"t":"2026-08-04T04:00:00Z","v":325189,"vw":24.507979},{"c":24.38,"h":24.5,"l":23.86,"n":9088,"o":24.32,"t":"2026-08-05T04:00:00Z","v":418487,"vw":24.327032},{"c":24.3,"h":24.6,"l":23.6,"n":7349,"o":23.99,"t":"2026-08-06T04:00:00Z","v":280912,"vw":24.282629},{"c":23.67,"h":24.495,"l":22.615,"n":13019,"o":23.9,"t":"2026-08-07T04:00:00Z","v":716203,"vw":23.40713},{"c":23.08,"h":24.095,"l":23.02,"n":8910,"o":23.91,"t":"2026-08-10T04:00:00Z","v":390827,"vw":23.352474},{"c":23.85,"h":23.94,"l":23.23,"n":7020,"o":23.36,"t":"2026-08-11T04:00:00Z","v":298954,"vw":23.618218},{"c":24.2,"h":24.35,"l":23.715,"n":7037,"o":24.21,"t":"2026-08-12T04:00:00Z","v":258776,"vw":24.122099},{"c":23.82,"h":24.305,"l":23.78,"n":6499,"o":24.13,"t":"2026-08-13T04:00:00Z","v":265427,"vw":23.939226},{"c":24.15,"h":24.38,"l":23.76,"n":6139,"o":24.06,"t":"2026-08-14T04:00:00Z","v":278927,"vw":24.055322},{"c":22.61,"h":24.2,"l":22.375,"n":7687,"o":24.15,"t":"2026-08-17T04:00:00Z","v":395948,"vw":22.77078},{"c":22.12,"h":22.65,"l":21.84,"n":8163,"o":22.21,"t":"2026-08-18T04:00:00Z","v":352340,"vw":22.128089},{"c":21.6,"h":22.36,"l":21.51,"n":6856,"o":22.36,"t":"2026-08-19T04:00:00Z","v":346334,"vw":21.760832},{"c":21.1,"h":21.795,"l":20.78,"n":6531,"o":21.63,"t":"2026-08-20T04:00:00Z","v":260445,"vw":21.102826},{"c":21.02,"h":21.49,"l":20.83,"n":6656,"o":21.11,"t":"2026-08-21T04:00:00Z","v":277072,"vw":21.047538},{"c":20.72,"h":21.06,"l":20.2203,"n":7904,"o":20.9,"t":"2026-08-24T04:00:00Z","v":293336,"vw":20.783492},{"c":21.39,"h":21.45,"l":20.8824,"n":6101,"o":21.07,"t":"2026-08-25T04:00:00Z","v":258958,"vw":21.283812},{"c":21.66,"h":21.755,"l":21.05,"n":6547,"o":21.28,"t":"2026-08-26T04:00:00Z","v":258431,"vw":21.568267},{"c":21.98,"h":22.21,"l":21.62,"n":5747,"o":21.91,"t":"2026-08-27T04:00:00Z","v":267176,"vw":21.872576},{"c":21.09,"h":22.035,"l":21.035,"n":8634,"o":21.98,"t":"2026-08-28T04:00:00Z","v":361310,"vw":21.372745},{"c":21.16,"h":21.515,"l":20.92,"n":7668,"o":21.19,"t":"2026-08-31T04:00:00Z","v":488950,"vw":21.188518},{"c":20.87,"h":21.14,"l":20.45,"n":6160,"o":20.93,"t":"2026-09-01T04:00:00Z","v":291351,"vw":20.795743},{"c":20.95,"h":21.17,"l":20.62,"n":5703,"o":20.87,"t":"2026-09-02T04:00:00Z","v":268397,"vw":20.960244},{"c":21.09,"h":21.445,"l":20.8075,"n":6718,"o":21.18,"t":"2026-09-03T04:00:00Z","v":322921,"vw":21.160269},{"c":21.31,"h":21.47,"l":20.98,"n":6297,"o":21.1,"t":"2026-09-04T04:00:00Z","v":259455,"vw":21.252138},{"c":21.13,"h":21.49,"l":20.85,"n":7571,"o":21.47,"t":"2026-09-08T04:00:00Z","v":277986,"vw":21.155589},{"c":20.84,"h":21.37,"l":20.595,"n":7756,"o":20.96,"t":"2026-09-09T04:00:00Z","v":344794,"vw":20.85823},{"c":20.98,"h":21.26,"l":20.75,"n":6541,"o":20.75,"t":"2026-09-10T04:00:00Z","v":263959,"vw":21.020983},{"c":22.23,"h":22.24,"l":21.17,"n":8348,"o":21.2,"t":"2026-09-11T04:00:00Z","v":327234,"vw":21.960563},{"c":21.43,"h":21.78,"l":21.35,"n":7577,"o":21.61,"t":"2026-09-14T04:00:00Z","v":298920,"vw":21.498327},{"c":21.86,"h":21.98,"l":21.45,"n":6742,"o":21.45,"t":"2026-09-15T04:00:00Z","v":306247,"vw":21.844452},{"c":22.72,"h":22.79,"l":22,"n":10306,"o":22,"t":"2026-09-16T04:00:00Z","v":588732,"vw":22.56418},{"c":22.9,"h":23.35,"l":22.73,"n":9994,"o":23,"t":"2026-09-17T04:00:00Z","v":601642,"vw":22.94311},{"c":21.71,"h":23.08,"l":21.12,"n":7528,"o":23,"t":"2026-09-18T04:00:00Z","v":633943,"vw":21.759163},{"c":22.22,"h":22.42,"l":21.52,"n":6843,"o":21.97,"t":"2026-09-21T04:00:00Z","v":301224,"vw":22.135602},{"c":22.38,"h":22.465,"l":22,"n":5869,"o":22.22,"t":"2026-09-22T04:00:00Z","v":210298,"vw":22.319687},{"c":22.24,"h":22.45,"l":21.99,"n":5564,"o":22.3,"t":"2026-09-23T04:00:00Z","v":205319,"vw":22.211536},{"c":22.12,"h":22.17,"l":21.52,"n":7592,"o":21.85,"t":"2026-09-24T04:00:00Z","v":280957,"vw":21.987482},{"c":22.07,"h":22.59,"l":21.99,"n":6404,"o":22.23,"t":"2026-09-25T04:00:00Z","v":273461,"vw":22.268803},{"c":21.98,"h":22.155,"l":21.58,"n":6828,"o":21.96,"t":"2026-09-28T04:00:00Z","v":390786,"vw":21.942016},{"c":22.04,"h":22.595,"l":21.92,"n":5931,"o":22.05,"t":"2026-09-29T04:00:00Z","v":215129,"vw":22.054782},{"c":22.21,"h":22.48,"l":21.94,"n":5948,"o":22.18,"t":"2026-09-30T04:00:00Z","v":293226,"vw":22.189442},{"c":22.9,"h":22.975,"l":22.15,"n":7688,"o":22.27,"t":"2026-10-01T04:00:00Z","v":285200,"vw":22.764446},{"c":23.56,"h":23.78,"l":23.25,"n":6481,"o":23.32,"t":"2026-10-02T04:00:00Z","v":274024,"vw":23.577734},{"c":22.94,"h":23.56,"l":22.8,"n":6108,"o":23.24,"t":"2026-10-05T04:00:00Z","v":271517,"vw":23.042109},{"c":23.04,"h":23.56,"l":22.94,"n":7035,"o":23.17,"t":"2026-10-06T04:00:00Z","v":354829,"vw":23.126382},{"c":23.1,"h":23.16,"l":22.655,"n":6312,"o":22.78,"t":"2026-10-07T04:00:00Z","v":312355,"vw":22.991189},{"c":23.2,"h":23.42,"l":22.8606,"n":6305,"o":23.02,"t":"2026-10-08T04:00:00Z","v":363855,"vw":23.209437},{"c":23.6,"h":23.63,"l":22.8,"n":5738,"o":23.35,"t":"2026-10-09T04:00:00Z","v":253462,"vw":23.344367},{"c":23.08,"h":23.61,"l":22.8177,"n":7162,"o":23.61,"t":"2026-10-12T04:00:00Z","v":254674,"vw":23.140761},{"c":23.27,"h":23.69,"l":22.86,"n":7217,"o":22.87,"t":"2026-10-13T04:00:00Z","v":282073,"vw":23.29284},{"c":22.18,"h":22.98,"l":22.07,"n":7283,"o":22.88,"t":"2026-10-14T04:00:00Z","v":286269,"vw":22.292909},{"c":22.31,"h":22.35,"l":21.66,"n":6594,"o":21.87,"t":"2026-10-15T04:00:00Z","v":279988,"vw":22.134335},{"c":22.05,"h":22.57,"l":21.97,"n":5660,"o":22.31,"t":"2026-10-16T04:00:00Z","v":261882,"vw":22.133578},{"c":22.76,"h":23.01,"l":22.24,"n":5619,"o":22.38,"t":"2026-10-19T04:00:00Z","v":239730,"vw":22.761854},{"c":22.94,"h":23.235,"l":22.2801,"n":5117,"o":22.62,"t":"2026-10-20T04:00:00Z","v":248004,"vw":22.952358},{"c":22.76,"h":23.31,"l":22.55,"n":7143,"o":23.28,"t":"2026-10-21T04:00:00Z","v":362902,"vw":22.786723},{"c":22.31,"h":22.465,"l":21.66,"n":6337,"o":22.37,"t":"2026-10-22T04:00:00Z","v":270879,"vw":22.200006}],"volatilityBars":[{"c":22.195,"h":22.36,"l":22.195,"n":45,"o":22.22,"t":"2026-09-22T13:30:00Z","v":3120,"vw":22.243966},{"c":22.175,"h":22.225,"l":22.05,"n":229,"o":22.11,"t":"2026-09-22T13:45:00Z","v":12593,"vw":22.169987},{"c":22.23,"h":22.23,"l":22.12,"n":113,"o":22.18,"t":"2026-09-22T14:00:00Z","v":4011,"vw":22.182418},{"c":22.14,"h":22.33,"l":22.14,"n":95,"o":22.21,"t":"2026-09-22T14:15:00Z","v":3998,"vw":22.207967},{"c":22.07,"h":22.13,"l":22.07,"n":58,"o":22.13,"t":"2026-09-22T14:30:00Z","v":1892,"vw":22.101363},{"c":22.02,"h":22.07,"l":22,"n":82,"o":22.05,"t":"2026-09-22T14:45:00Z","v":3524,"vw":22.032168},{"c":22.075,"h":22.115,"l":22.075,"n":6,"o":22.075,"t":"2026-09-22T15:00:00Z","v":1995,"vw":22.079803},{"c":22.15,"h":22.18,"l":22.11,"n":143,"o":22.12,"t":"2026-09-22T15:15:00Z","v":5496,"vw":22.128577},{"c":22.16,"h":22.22,"l":22.16,"n":35,"o":22.19,"t":"2026-09-22T15:30:00Z","v":538,"vw":22.187692},{"c":22.235,"h":22.235,"l":22.2,"n":39,"o":22.2,"t":"2026-09-22T15:45:00Z","v":1142,"vw":22.229167},{"c":22.14,"h":22.3,"l":22.14,"n":183,"o":22.28,"t":"2026-09-22T16:00:00Z","v":5011,"vw":22.235714},{"c":22.12,"h":22.12,"l":22.11,"n":8,"o":22.12,"t":"2026-09-22T16:15:00Z","v":545,"vw":22.118},{"c":22.17,"h":22.19,"l":22.14,"n":90,"o":22.15,"t":"2026-09-22T16:30:00Z","v":2556,"vw":22.17},{"c":22.189,"h":22.21,"l":22.18,"n":79,"o":22.18,"t":"2026-09-22T16:45:00Z","v":1833,"vw":22.192949},{"c":22.21,"h":22.21,"l":22.17,"n":91,"o":22.17,"t":"2026-09-22T17:00:00Z","v":1308,"vw":22.19375},{"c":22.23,"h":22.25,"l":22.22,"n":90,"o":22.22,"t":"2026-09-22T17:15:00Z","v":2384,"vw":22.231804},{"c":22.25,"h":22.25,"l":22.2,"n":160,"o":22.235,"t":"2026-09-22T17:30:00Z","v":2802,"vw":22.223112},{"c":22.32,"h":22.33,"l":22.255,"n":167,"o":22.255,"t":"2026-09-22T17:45:00Z","v":4426,"vw":22.29},{"c":22.42,"h":22.46,"l":22.35,"n":173,"o":22.36,"t":"2026-09-22T18:00:00Z","v":4655,"vw":22.405936},{"c":22.395,"h":22.425,"l":22.36,"n":115,"o":22.425,"t":"2026-09-22T18:15:00Z","v":2574,"vw":22.389546},{"c":22.35,"h":22.42,"l":22.35,"n":202,"o":22.42,"t":"2026-09-22T18:30:00Z","v":4796,"vw":22.374742},{"c":22.33,"h":22.36,"l":22.33,"n":115,"o":22.35,"t":"2026-09-22T18:45:00Z","v":2439,"vw":22.349133},{"c":22.34,"h":22.34,"l":22.28,"n":179,"o":22.32,"t":"2026-09-22T19:00:00Z","v":3396,"vw":22.311881},{"c":22.38,"h":22.3899,"l":22.33,"n":192,"o":22.34,"t":"2026-09-22T19:15:00Z","v":6970,"vw":22.344781},{"c":22.36,"h":22.425,"l":22.34,"n":421,"o":22.39,"t":"2026-09-22T19:30:00Z","v":15718,"vw":22.381856},{"c":22.385,"h":22.465,"l":22.34,"n":1146,"o":22.385,"t":"2026-09-22T19:45:00Z","v":36821,"vw":22.39854},{"c":22.38,"h":22.38,"l":22.38,"n":20,"o":22.38,"t":"2026-09-22T20:00:00Z","v":55674,"vw":22.38},{"c":22.22,"h":22.34,"l":22.08,"n":67,"o":22.3,"t":"2026-09-23T13:30:00Z","v":2956,"vw":22.243484},{"c":22.15,"h":22.15,"l":22.08,"n":71,"o":22.0801,"t":"2026-09-23T13:45:00Z","v":2810,"vw":22.099583},{"c":22.17,"h":22.25,"l":22.16,"n":207,"o":22.18,"t":"2026-09-23T14:00:00Z","v":9231,"vw":22.204429},{"c":22.26,"h":22.2721,"l":22.17,"n":99,"o":22.17,"t":"2026-09-23T14:15:00Z","v":8231,"vw":22.197919},{"c":22.1501,"h":22.26,"l":22.11,"n":75,"o":22.24,"t":"2026-09-23T14:30:00Z","v":3721,"vw":22.168854},{"c":22.3,"h":22.3,"l":22.18,"n":77,"o":22.18,"t":"2026-09-23T14:45:00Z","v":3469,"vw":22.224855},{"c":22.3811,"h":22.3811,"l":22.27,"n":103,"o":22.28,"t":"2026-09-23T15:00:00Z","v":4359,"vw":22.307021},{"c":22.41,"h":22.44,"l":22.34,"n":141,"o":22.37,"t":"2026-09-23T15:15:00Z","v":6186,"vw":22.40694},{"c":22.39,"h":22.45,"l":22.37,"n":210,"o":22.37,"t":"2026-09-23T15:30:00Z","v":6330,"vw":22.403125},{"c":22.365,"h":22.37,"l":22.315,"n":50,"o":22.3519,"t":"2026-09-23T15:45:00Z","v":1362,"vw":22.342788},{"c":22.29,"h":22.32,"l":22.29,"n":71,"o":22.32,"t":"2026-09-23T16:00:00Z","v":2322,"vw":22.303627},{"c":22.27,"h":22.3,"l":22.27,"n":120,"o":22.3,"t":"2026-09-23T16:15:00Z","v":3499,"vw":22.288889},{"c":22.205,"h":22.21,"l":22.205,"n":41,"o":22.21,"t":"2026-09-23T16:30:00Z","v":807,"vw":22.20875},{"c":22.07,"h":22.18,"l":22.07,"n":137,"o":22.18,"t":"2026-09-23T16:45:00Z","v":3814,"vw":22.140712},{"c":22.05,"h":22.06,"l":22.04,"n":63,"o":22.06,"t":"2026-09-23T17:00:00Z","v":1693,"vw":22.050055},{"c":22.02,"h":22.05,"l":22.02,"n":31,"o":22.05,"t":"2026-09-23T17:15:00Z","v":734,"vw":22.037893},{"c":22.035,"h":22.035,"l":21.99,"n":133,"o":22.02,"t":"2026-09-23T17:30:00Z","v":2967,"vw":22.015526},{"c":22.11,"h":22.14,"l":22.04,"n":86,"o":22.06,"t":"2026-09-23T17:45:00Z","v":8415,"vw":22.068943},{"c":22.19,"h":22.25,"l":22.1,"n":158,"o":22.125,"t":"2026-09-23T18:00:00Z","v":7129,"vw":22.194807},{"c":22.22,"h":22.22,"l":22.21,"n":49,"o":22.22,"t":"2026-09-23T18:15:00Z","v":1131,"vw":22.215714},{"c":22.18,"h":22.2,"l":22.18,"n":78,"o":22.2,"t":"2026-09-23T18:30:00Z","v":2514,"vw":22.196825},{"c":22.17,"h":22.18,"l":22.16,"n":80,"o":22.175,"t":"2026-09-23T18:45:00Z","v":2197,"vw":22.173994},{"c":22.15,"h":22.18,"l":22.15,"n":129,"o":22.18,"t":"2026-09-23T19:00:00Z","v":3482,"vw":22.165733},{"c":22.14,"h":22.18,"l":22.12,"n":218,"o":22.18,"t":"2026-09-23T19:15:00Z","v":7027,"vw":22.137134},{"c":22.14,"h":22.185,"l":22.12,"n":239,"o":22.135,"t":"2026-09-23T19:30:00Z","v":9633,"vw":22.143531},{"c":22.25,"h":22.295,"l":22.1,"n":941,"o":22.13,"t":"2026-09-23T19:45:00Z","v":40459,"vw":22.212126},{"c":22.24,"h":22.24,"l":22.24,"n":16,"o":22.24,"t":"2026-09-23T20:00:00Z","v":38037,"vw":22.24},{"c":21.945,"h":22.11,"l":21.85,"n":41,"o":21.85,"t":"2026-09-24T13:30:00Z","v":5539,"vw":21.874382},{"c":21.71,"h":21.97,"l":21.71,"n":25,"o":21.97,"t":"2026-09-24T13:45:00Z","v":861,"vw":21.808339},{"c":21.935,"h":21.94,"l":21.795,"n":209,"o":21.81,"t":"2026-09-24T14:00:00Z","v":12043,"vw":21.907306},{"c":21.64,"h":21.9,"l":21.62,"n":154,"o":21.88,"t":"2026-09-24T14:15:00Z","v":5255,"vw":21.774073},{"c":21.62,"h":21.725,"l":21.62,"n":138,"o":21.67,"t":"2026-09-24T14:30:00Z","v":4411,"vw":21.673985},{"c":21.55,"h":21.64,"l":21.545,"n":103,"o":21.64,"t":"2026-09-24T14:45:00Z","v":1973,"vw":21.577727},{"c":21.55,"h":21.59,"l":21.52,"n":188,"o":21.58,"t":"2026-09-24T15:00:00Z","v":4389,"vw":21.550542},{"c":21.63,"h":21.63,"l":21.55,"n":212,"o":21.55,"t":"2026-09-24T15:15:00Z","v":6014,"vw":21.586098},{"c":21.625,"h":21.625,"l":21.6,"n":107,"o":21.61,"t":"2026-09-24T15:30:00Z","v":3986,"vw":21.614441},{"c":21.705,"h":21.71,"l":21.625,"n":238,"o":21.625,"t":"2026-09-24T15:45:00Z","v":9712,"vw":21.660194},{"c":21.62,"h":21.67,"l":21.61,"n":141,"o":21.67,"t":"2026-09-24T16:00:00Z","v":2762,"vw":21.637561},{"c":21.77,"h":21.86,"l":21.65,"n":245,"o":21.65,"t":"2026-09-24T16:15:00Z","v":5684,"vw":21.764064},{"c":21.92,"h":21.92,"l":21.76,"n":167,"o":21.77,"t":"2026-09-24T16:30:00Z","v":6065,"vw":21.823869},{"c":21.95,"h":21.985,"l":21.86,"n":168,"o":21.86,"t":"2026-09-24T16:45:00Z","v":4619,"vw":21.910223},{"c":21.94,"h":22,"l":21.89,"n":166,"o":21.91,"t":"2026-09-24T17:00:00Z","v":4108,"vw":21.949932},{"c":21.915,"h":21.95,"l":21.9,"n":104,"o":21.935,"t":"2026-09-24T17:15:00Z","v":3119,"vw":21.938585},{"c":21.85,"h":21.88,"l":21.8,"n":252,"o":21.875,"t":"2026-09-24T17:30:00Z","v":8504,"vw":21.838673},{"c":21.87,"h":21.87,"l":21.82,"n":141,"o":21.82,"t":"2026-09-24T17:45:00Z","v":7990,"vw":21.84012},{"c":21.98,"h":21.98,"l":21.84,"n":133,"o":21.905,"t":"2026-09-24T18:00:00Z","v":3511,"vw":21.892028},{"c":22.11,"h":22.11,"l":22.005,"n":101,"o":22.005,"t":"2026-09-24T18:15:00Z","v":4717,"vw":22.039409},{"c":22.1,"h":22.13,"l":22.06,"n":211,"o":22.095,"t":"2026-09-24T18:30:00Z","v":8050,"vw":22.079121},{"c":22.125,"h":22.13,"l":22.1,"n":113,"o":22.1,"t":"2026-09-24T18:45:00Z","v":2569,"vw":22.122075},{"c":22.04,"h":22.105,"l":22.04,"n":276,"o":22.09,"t":"2026-09-24T19:00:00Z","v":8233,"vw":22.072394},{"c":22.095,"h":22.12,"l":22.03,"n":197,"o":22.04,"t":"2026-09-24T19:15:00Z","v":7087,"vw":22.068946},{"c":22.11,"h":22.165,"l":22.09,"n":450,"o":22.095,"t":"2026-09-24T19:30:00Z","v":19195,"vw":22.124011},{"c":22.105,"h":22.17,"l":21.97,"n":1326,"o":22.1,"t":"2026-09-24T19:45:00Z","v":60666,"vw":22.07764},{"c":22.12,"h":22.12,"l":22.12,"n":14,"o":22.12,"t":"2026-09-24T20:00:00Z","v":49421,"vw":22.12},{"c":22.205,"h":22.23,"l":22.205,"n":10,"o":22.23,"t":"2026-09-25T13:30:00Z","v":2948,"vw":22.229139},{"c":22.515,"h":22.59,"l":21.99,"n":175,"o":21.99,"t":"2026-09-25T13:45:00Z","v":10943,"vw":22.392835},{"c":22.2,"h":22.45,"l":22.19,"n":78,"o":22.45,"t":"2026-09-25T14:00:00Z","v":1739,"vw":22.281875},{"c":22.335,"h":22.335,"l":22.135,"n":121,"o":22.175,"t":"2026-09-25T14:15:00Z","v":4894,"vw":22.23616},{"c":22.24,"h":22.335,"l":22.24,"n":66,"o":22.335,"t":"2026-09-25T14:30:00Z","v":2123,"vw":22.292703},{"c":22.225,"h":22.225,"l":22.19,"n":54,"o":22.19,"t":"2026-09-25T14:45:00Z","v":1520,"vw":22.22},{"c":22.2825,"h":22.33,"l":22.26,"n":238,"o":22.26,"t":"2026-09-25T15:00:00Z","v":8630,"vw":22.292944},{"c":22.325,"h":22.325,"l":22.255,"n":144,"o":22.285,"t":"2026-09-25T15:15:00Z","v":10704,"vw":22.274878},{"c":22.28,"h":22.37,"l":22.28,"n":208,"o":22.35,"t":"2026-09-25T15:30:00Z","v":7756,"vw":22.340705},{"c":22.31,"h":22.33,"l":22.245,"n":138,"o":22.275,"t":"2026-09-25T15:45:00Z","v":4757,"vw":22.293681},{"c":22.485,"h":22.485,"l":22.35,"n":131,"o":22.35,"t":"2026-09-25T16:00:00Z","v":3811,"vw":22.423934},{"c":22.55,"h":22.56,"l":22.465,"n":231,"o":22.465,"t":"2026-09-25T16:15:00Z","v":13733,"vw":22.495318},{"c":22.43,"h":22.545,"l":22.4,"n":170,"o":22.53,"t":"2026-09-25T16:30:00Z","v":5670,"vw":22.445198},{"c":22.375,"h":22.398,"l":22.37,"n":50,"o":22.398,"t":"2026-09-25T16:45:00Z","v":1008,"vw":22.382375},{"c":22.44,"h":22.44,"l":22.375,"n":83,"o":22.375,"t":"2026-09-25T17:00:00Z","v":2871,"vw":22.409},{"c":22.45,"h":22.475,"l":22.445,"n":111,"o":22.445,"t":"2026-09-25T17:15:00Z","v":3855,"vw":22.45769},{"c":22.34,"h":22.45,"l":22.34,"n":169,"o":22.44,"t":"2026-09-25T17:30:00Z","v":9863,"vw":22.41817},{"c":22.315,"h":22.34,"l":22.31,"n":36,"o":22.34,"t":"2026-09-25T17:45:00Z","v":1179,"vw":22.321},{"c":22.4,"h":22.42,"l":22.25,"n":321,"o":22.29,"t":"2026-09-25T18:00:00Z","v":10692,"vw":22.326737},{"c":22.355,"h":22.44,"l":22.355,"n":147,"o":22.415,"t":"2026-09-25T18:15:00Z","v":4925,"vw":22.390991},{"c":22.45,"h":22.45,"l":22.355,"n":172,"o":22.365,"t":"2026-09-25T18:30:00Z","v":5958,"vw":22.379562},{"c":22.45,"h":22.5,"l":22.385,"n":165,"o":22.425,"t":"2026-09-25T18:45:00Z","v":8630,"vw":22.43376},{"c":22.38,"h":22.46,"l":22.38,"n":187,"o":22.45,"t":"2026-09-25T19:00:00Z","v":8694,"vw":22.416495},{"c":22.23,"h":22.435,"l":22.23,"n":251,"o":22.375,"t":"2026-09-25T19:15:00Z","v":21925,"vw":22.393498},{"c":22.2,"h":22.26,"l":22.15,"n":525,"o":22.2,"t":"2026-09-25T19:30:00Z","v":18927,"vw":22.205874},{"c":22.05,"h":22.24,"l":22.05,"n":1036,"o":22.21,"t":"2026-09-25T19:45:00Z","v":36734,"vw":22.119081},{"c":21.64,"h":22.07,"l":21.64,"n":15,"o":22.07,"t":"2026-09-25T20:00:00Z","v":41373,"vw":22.068929},{"c":21.66,"h":21.96,"l":21.66,"n":44,"o":21.96,"t":"2026-09-28T13:30:00Z","v":8191,"vw":21.9153},{"c":21.79,"h":21.79,"l":21.58,"n":135,"o":21.79,"t":"2026-09-28T13:45:00Z","v":7220,"vw":21.674437},{"c":21.89,"h":21.9,"l":21.82,"n":81,"o":21.825,"t":"2026-09-28T14:00:00Z","v":4635,"vw":21.859358},{"c":21.885,"h":21.9442,"l":21.885,"n":41,"o":21.895,"t":"2026-09-28T14:15:00Z","v":5446,"vw":21.895866},{"c":21.92,"h":21.98,"l":21.84,"n":126,"o":21.875,"t":"2026-09-28T14:30:00Z","v":8764,"vw":21.87606},{"c":21.795,"h":21.87,"l":21.78,"n":126,"o":21.87,"t":"2026-09-28T14:45:00Z","v":4116,"vw":21.827956},{"c":21.87,"h":21.87,"l":21.82,"n":56,"o":21.82,"t":"2026-09-28T15:00:00Z","v":1780,"vw":21.84476},{"c":21.89,"h":21.89,"l":21.83,"n":131,"o":21.85,"t":"2026-09-28T15:15:00Z","v":6719,"vw":21.856041},{"c":21.85,"h":21.92,"l":21.85,"n":188,"o":21.88,"t":"2026-09-28T15:30:00Z","v":7015,"vw":21.882525},{"c":21.87,"h":21.87,"l":21.84,"n":84,"o":21.855,"t":"2026-09-28T15:45:00Z","v":6860,"vw":21.85793},{"c":21.92,"h":21.925,"l":21.87,"n":151,"o":21.88,"t":"2026-09-28T16:00:00Z","v":6337,"vw":21.882155},{"c":22.105,"h":22.12,"l":21.93,"n":187,"o":21.93,"t":"2026-09-28T16:15:00Z","v":6086,"vw":22.003107},{"c":22,"h":22.04,"l":22,"n":45,"o":22.04,"t":"2026-09-28T16:30:00Z","v":1288,"vw":22.0114},{"c":21.985,"h":22.02,"l":21.985,"n":39,"o":22.02,"t":"2026-09-28T16:45:00Z","v":992,"vw":22.002143},{"c":22.14,"h":22.15,"l":21.985,"n":133,"o":21.985,"t":"2026-09-28T17:00:00Z","v":5663,"vw":22.050976},{"c":22.12,"h":22.15,"l":22.12,"n":87,"o":22.12,"t":"2026-09-28T17:15:00Z","v":2177,"vw":22.129254},{"c":21.895,"h":22.155,"l":21.895,"n":390,"o":22.15,"t":"2026-09-28T17:30:00Z","v":20190,"vw":22.061453},{"c":21.8,"h":21.87,"l":21.675,"n":284,"o":21.85,"t":"2026-09-28T17:45:00Z","v":12088,"vw":21.762526},{"c":21.865,"h":21.87,"l":21.785,"n":72,"o":21.785,"t":"2026-09-28T18:00:00Z","v":2811,"vw":21.816745},{"c":21.86,"h":21.95,"l":21.85,"n":228,"o":21.89,"t":"2026-09-28T18:15:00Z","v":12508,"vw":21.898569},{"c":21.878,"h":21.88,"l":21.84,"n":168,"o":21.85,"t":"2026-09-28T18:30:00Z","v":5974,"vw":21.861872},{"c":21.905,"h":22,"l":21.88,"n":278,"o":21.88,"t":"2026-09-28T18:45:00Z","v":16968,"vw":21.971059},{"c":21.855,"h":21.9,"l":21.84,"n":144,"o":21.88,"t":"2026-09-28T19:00:00Z","v":7148,"vw":21.862865},{"c":21.89,"h":21.91,"l":21.87,"n":689,"o":21.87,"t":"2026-09-28T19:15:00Z","v":42299,"vw":21.886455},{"c":21.88,"h":21.95,"l":21.865,"n":385,"o":21.89,"t":"2026-09-28T19:30:00Z","v":16755,"vw":21.9052},{"c":21.95,"h":22.1525,"l":21.89,"n":1131,"o":21.89,"t":"2026-09-28T19:45:00Z","v":89038,"vw":21.995458},{"c":21.98,"h":21.98,"l":21.98,"n":11,"o":21.98,"t":"2026-09-28T20:00:00Z","v":68715,"vw":21.98},{"c":22.175,"h":22.595,"l":22,"n":104,"o":22.05,"t":"2026-09-29T13:30:00Z","v":7567,"vw":22.233297},{"c":22.25,"h":22.28,"l":22.17,"n":24,"o":22.17,"t":"2026-09-29T13:45:00Z","v":911,"vw":22.258572},{"c":22.21,"h":22.31,"l":22.21,"n":106,"o":22.285,"t":"2026-09-29T14:00:00Z","v":4315,"vw":22.276123},{"c":22.165,"h":22.18,"l":22.125,"n":55,"o":22.18,"t":"2026-09-29T14:15:00Z","v":1576,"vw":22.161875},{"c":22.135,"h":22.17,"l":22.135,"n":55,"o":22.17,"t":"2026-09-29T14:30:00Z","v":1722,"vw":22.151786},{"c":22.035,"h":22.12,"l":22.03,"n":144,"o":22.09,"t":"2026-09-29T14:45:00Z","v":2865,"vw":22.065833},{"c":22.02,"h":22.15,"l":21.98,"n":166,"o":22.04,"t":"2026-09-29T15:00:00Z","v":6384,"vw":22.061883},{"c":21.94,"h":22,"l":21.94,"n":54,"o":22,"t":"2026-09-29T15:15:00Z","v":1612,"vw":21.972308},{"c":21.98,"h":22,"l":21.935,"n":62,"o":21.935,"t":"2026-09-29T15:30:00Z","v":2059,"vw":21.944687},{"c":21.98,"h":22.05,"l":21.95,"n":82,"o":21.96,"t":"2026-09-29T15:45:00Z","v":3412,"vw":21.9964},{"c":21.98,"h":21.99,"l":21.93,"n":107,"o":21.95,"t":"2026-09-29T16:00:00Z","v":4016,"vw":21.950501},{"c":21.95,"h":21.95,"l":21.95,"n":37,"o":21.95,"t":"2026-09-29T16:15:00Z","v":1011,"vw":21.95},{"c":22.02,"h":22.07,"l":21.93,"n":166,"o":21.9475,"t":"2026-09-29T16:30:00Z","v":6387,"vw":21.99914},{"c":22.01,"h":22.025,"l":21.92,"n":124,"o":22.01,"t":"2026-09-29T16:45:00Z","v":3948,"vw":21.980741},{"c":22,"h":22,"l":21.98,"n":50,"o":22,"t":"2026-09-29T17:00:00Z","v":1558,"vw":21.99375},{"c":22.0299,"h":22.03,"l":21.99,"n":64,"o":21.99,"t":"2026-09-29T17:15:00Z","v":3171,"vw":22.019855},{"c":22.079,"h":22.08,"l":22.05,"n":95,"o":22.05,"t":"2026-09-29T17:30:00Z","v":3546,"vw":22.072278},{"c":22.1,"h":22.11,"l":22.08,"n":144,"o":22.08,"t":"2026-09-29T17:45:00Z","v":3255,"vw":22.09625},{"c":22.11,"h":22.12,"l":22.09,"n":141,"o":22.09,"t":"2026-09-29T18:00:00Z","v":3318,"vw":22.097544},{"c":22.085,"h":22.115,"l":22.065,"n":200,"o":22.115,"t":"2026-09-29T18:15:00Z","v":6662,"vw":22.083687},{"c":22.02,"h":22.05,"l":21.98,"n":124,"o":22.05,"t":"2026-09-29T18:30:00Z","v":3888,"vw":22.024758},{"c":21.97,"h":22.04,"l":21.96,"n":154,"o":22.035,"t":"2026-09-29T18:45:00Z","v":5885,"vw":21.982237},{"c":22.01,"h":22.01,"l":21.97,"n":213,"o":21.97,"t":"2026-09-29T19:00:00Z","v":5276,"vw":21.999278},{"c":22.03,"h":22.04,"l":22.01,"n":75,"o":22.01,"t":"2026-09-29T19:15:00Z","v":1699,"vw":22.025929},{"c":22.09,"h":22.125,"l":22.02,"n":410,"o":22.03,"t":"2026-09-29T19:30:00Z","v":14520,"vw":22.056277},{"c":22.06,"h":22.12,"l":22.02,"n":1109,"o":22.09,"t":"2026-09-29T19:45:00Z","v":38607,"vw":22.055807},{"c":22.04,"h":22.04,"l":22.04,"n":9,"o":22.04,"t":"2026-09-29T20:00:00Z","v":61232,"vw":22.04},{"c":22.11,"h":22.48,"l":22.05,"n":34,"o":22.18,"t":"2026-09-30T13:30:00Z","v":4500,"vw":22.206279},{"c":22.13,"h":22.18,"l":22.07,"n":93,"o":22.07,"t":"2026-09-30T13:45:00Z","v":5545,"vw":22.133025},{"c":22.11,"h":22.18,"l":22,"n":229,"o":22.18,"t":"2026-09-30T14:00:00Z","v":15465,"vw":22.061721},{"c":22.1,"h":22.25,"l":22.1,"n":122,"o":22.16,"t":"2026-09-30T14:15:00Z","v":5567,"vw":22.190487},{"c":21.9442,"h":22.065,"l":21.94,"n":56,"o":22.02,"t":"2026-09-30T14:30:00Z","v":1694,"vw":21.987523},{"c":22.195,"h":22.22,"l":22.02,"n":183,"o":22.04,"t":"2026-09-30T14:45:00Z","v":10175,"vw":22.175995},{"c":22.18,"h":22.23,"l":22.17,"n":125,"o":22.195,"t":"2026-09-30T15:00:00Z","v":9183,"vw":22.210513},{"c":22.09,"h":22.175,"l":22.09,"n":89,"o":22.175,"t":"2026-09-30T15:15:00Z","v":3696,"vw":22.131964},{"c":22.08,"h":22.125,"l":22.08,"n":33,"o":22.125,"t":"2026-09-30T15:30:00Z","v":902,"vw":22.099286},{"c":22,"h":22.08,"l":22,"n":107,"o":22.08,"t":"2026-09-30T15:45:00Z","v":2217,"vw":22.048},{"c":22,"h":22.045,"l":21.99,"n":98,"o":22.02,"t":"2026-09-30T16:00:00Z","v":3522,"vw":22.02},{"c":21.97,"h":22,"l":21.97,"n":39,"o":22,"t":"2026-09-30T16:15:00Z","v":1570,"vw":21.99703},{"c":22.035,"h":22.05,"l":21.961,"n":65,"o":21.961,"t":"2026-09-30T16:30:00Z","v":2175,"vw":22.004787},{"c":21.99,"h":22.01,"l":21.99,"n":62,"o":22.01,"t":"2026-09-30T16:45:00Z","v":2066,"vw":21.998572},{"c":22.11,"h":22.125,"l":21.9695,"n":269,"o":21.97,"t":"2026-09-30T17:00:00Z","v":21569,"vw":22.062534},{"c":22.1,"h":22.1,"l":22.05,"n":146,"o":22.085,"t":"2026-09-30T17:15:00Z","v":7698,"vw":22.074783},{"c":22.13,"h":22.13,"l":22.105,"n":27,"o":22.105,"t":"2026-09-30T17:30:00Z","v":923,"vw":22.113869},{"c":22.17,"h":22.19,"l":22.13,"n":108,"o":22.13,"t":"2026-09-30T17:45:00Z","v":6101,"vw":22.164557},{"c":22.19,"h":22.19,"l":22.16,"n":82,"o":22.17,"t":"2026-09-30T18:00:00Z","v":1550,"vw":22.171667},{"c":22.19,"h":22.22,"l":22.13,"n":300,"o":22.2,"t":"2026-09-30T18:15:00Z","v":11912,"vw":22.194206},{"c":22.23,"h":22.23,"l":22.15,"n":138,"o":22.17,"t":"2026-09-30T18:30:00Z","v":5104,"vw":22.197947},{"c":22.26,"h":22.26,"l":22.19,"n":253,"o":22.24,"t":"2026-09-30T18:45:00Z","v":17276,"vw":22.2209},{"c":22.29,"h":22.29,"l":22.265,"n":24,"o":22.265,"t":"2026-09-30T19:00:00Z","v":620,"vw":22.28},{"c":22.285,"h":22.33,"l":22.26,"n":458,"o":22.285,"t":"2026-09-30T19:15:00Z","v":33287,"vw":22.297275},{"c":22.305,"h":22.32,"l":22.265,"n":232,"o":22.31,"t":"2026-09-30T19:30:00Z","v":12727,"vw":22.287302},{"c":22.215,"h":22.3,"l":22.17,"n":896,"o":22.275,"t":"2026-09-30T19:45:00Z","v":31458,"vw":22.230261},{"c":22.21,"h":22.21,"l":22.21,"n":18,"o":22.21,"t":"2026-09-30T20:00:00Z","v":59846,"vw":22.21},{"c":22.21,"h":22.35,"l":22.16,"n":85,"o":22.27,"t":"2026-10-01T13:30:00Z","v":4997,"vw":22.235513},{"c":22.35,"h":22.38,"l":22.16,"n":102,"o":22.21,"t":"2026-10-01T13:45:00Z","v":4024,"vw":22.291111},{"c":22.31,"h":22.31,"l":22.2,"n":83,"o":22.305,"t":"2026-10-01T14:00:00Z","v":3068,"vw":22.24864},{"c":22.3,"h":22.36,"l":22.3,"n":66,"o":22.36,"t":"2026-10-01T14:15:00Z","v":1393,"vw":22.346},{"c":22.24,"h":22.3,"l":22.195,"n":142,"o":22.29,"t":"2026-10-01T14:30:00Z","v":4605,"vw":22.245457},{"c":22.23,"h":22.23,"l":22.15,"n":89,"o":22.18,"t":"2026-10-01T14:45:00Z","v":2611,"vw":22.187128},{"c":22.23,"h":22.23,"l":22.15,"n":225,"o":22.17,"t":"2026-10-01T15:00:00Z","v":5976,"vw":22.1915},{"c":22.27,"h":22.2751,"l":22.21,"n":94,"o":22.23,"t":"2026-10-01T15:15:00Z","v":2134,"vw":22.2571},{"c":22.18,"h":22.2562,"l":22.18,"n":116,"o":22.24,"t":"2026-10-01T15:30:00Z","v":3046,"vw":22.213812},{"c":22.265,"h":22.265,"l":22.15,"n":91,"o":22.17,"t":"2026-10-01T15:45:00Z","v":4297,"vw":22.24505},{"c":22.41,"h":22.41,"l":22.24,"n":93,"o":22.245,"t":"2026-10-01T16:00:00Z","v":3422,"vw":22.358179},{"c":22.54,"h":22.54,"l":22.415,"n":106,"o":22.415,"t":"2026-10-01T16:15:00Z","v":3938,"vw":22.486134},{"c":22.545,"h":22.57,"l":22.51,"n":144,"o":22.51,"t":"2026-10-01T16:30:00Z","v":3947,"vw":22.54875},{"c":22.49,"h":22.52,"l":22.49,"n":136,"o":22.52,"t":"2026-10-01T16:45:00Z","v":3396,"vw":22.504167},{"c":22.56,"h":22.61,"l":22.5,"n":168,"o":22.5,"t":"2026-10-01T17:00:00Z","v":4242,"vw":22.57},{"c":22.71,"h":22.71,"l":22.57,"n":61,"o":22.57,"t":"2026-10-01T17:15:00Z","v":2049,"vw":22.654816},{"c":22.87,"h":22.895,"l":22.71,"n":276,"o":22.71,"t":"2026-10-01T17:30:00Z","v":7835,"vw":22.807786},{"c":22.88,"h":22.88,"l":22.81,"n":126,"o":22.875,"t":"2026-10-01T17:45:00Z","v":6938,"vw":22.842868},{"c":22.85,"h":22.885,"l":22.8,"n":537,"o":22.83,"t":"2026-10-01T18:00:00Z","v":15320,"vw":22.853581},{"c":22.91,"h":22.955,"l":22.865,"n":140,"o":22.87,"t":"2026-10-01T18:15:00Z","v":5913,"vw":22.92732},{"c":22.94,"h":22.96,"l":22.91,"n":202,"o":22.92,"t":"2026-10-01T18:30:00Z","v":8820,"vw":22.92851},{"c":22.89,"h":22.94,"l":22.875,"n":215,"o":22.9,"t":"2026-10-01T18:45:00Z","v":5234,"vw":22.898728},{"c":22.83,"h":22.885,"l":22.83,"n":295,"o":22.885,"t":"2026-10-01T19:00:00Z","v":5968,"vw":22.857611},{"c":22.755,"h":22.82,"l":22.735,"n":316,"o":22.82,"t":"2026-10-01T19:15:00Z","v":9786,"vw":22.766855},{"c":22.85,"h":22.87,"l":22.74,"n":410,"o":22.755,"t":"2026-10-01T19:30:00Z","v":18296,"vw":22.793117},{"c":22.92,"h":22.975,"l":22.785,"n":1209,"o":22.855,"t":"2026-10-01T19:45:00Z","v":50360,"vw":22.897646},{"c":22.9,"h":22.9,"l":22.9,"n":12,"o":22.9,"t":"2026-10-01T20:00:00Z","v":73646,"vw":22.9},{"c":23.425,"h":23.425,"l":23.17,"n":60,"o":23.17,"t":"2026-10-02T13:30:00Z","v":5135,"vw":23.332292},{"c":23.37,"h":23.39,"l":23.25,"n":100,"o":23.35,"t":"2026-10-02T13:45:00Z","v":8020,"vw":23.285839},{"c":23.36,"h":23.4,"l":23.25,"n":153,"o":23.335,"t":"2026-10-02T14:00:00Z","v":7147,"vw":23.31648},{"c":23.57,"h":23.58,"l":23.43,"n":83,"o":23.43,"t":"2026-10-02T14:15:00Z","v":4676,"vw":23.54439},{"c":23.56,"h":23.56,"l":23.4804,"n":61,"o":23.54,"t":"2026-10-02T14:30:00Z","v":2243,"vw":23.534729},{"c":23.58,"h":23.58,"l":23.56,"n":83,"o":23.56,"t":"2026-10-02T14:45:00Z","v":3041,"vw":23.563158},{"c":23.565,"h":23.61,"l":23.53,"n":255,"o":23.58,"t":"2026-10-02T15:00:00Z","v":14507,"vw":23.55647},{"c":23.76,"h":23.76,"l":23.59,"n":306,"o":23.59,"t":"2026-10-02T15:15:00Z","v":13938,"vw":23.693109},{"c":23.765,"h":23.78,"l":23.71,"n":146,"o":23.74,"t":"2026-10-02T15:30:00Z","v":5813,"vw":23.751786},{"c":23.65,"h":23.77,"l":23.65,"n":179,"o":23.77,"t":"2026-10-02T15:45:00Z","v":4914,"vw":23.726928},{"c":23.625,"h":23.68,"l":23.625,"n":111,"o":23.68,"t":"2026-10-02T16:00:00Z","v":3459,"vw":23.645},{"c":23.61,"h":23.64,"l":23.61,"n":100,"o":23.64,"t":"2026-10-02T16:15:00Z","v":2997,"vw":23.623529},{"c":23.67,"h":23.68,"l":23.59,"n":150,"o":23.59,"t":"2026-10-02T16:30:00Z","v":4039,"vw":23.64298},{"c":23.66,"h":23.665,"l":23.66,"n":57,"o":23.665,"t":"2026-10-02T16:45:00Z","v":1735,"vw":23.662143},{"c":23.67,"h":23.7,"l":23.67,"n":119,"o":23.685,"t":"2026-10-02T17:00:00Z","v":4571,"vw":23.677237},{"c":23.64,"h":23.68,"l":23.635,"n":142,"o":23.68,"t":"2026-10-02T17:15:00Z","v":4773,"vw":23.65255},{"c":23.67,"h":23.67,"l":23.63,"n":145,"o":23.63,"t":"2026-10-02T17:30:00Z","v":6640,"vw":23.650279},{"c":23.74,"h":23.74,"l":23.69,"n":161,"o":23.7,"t":"2026-10-02T17:45:00Z","v":4898,"vw":23.713511},{"c":23.72,"h":23.725,"l":23.69,"n":112,"o":23.72,"t":"2026-10-02T18:00:00Z","v":3986,"vw":23.706651},{"c":23.695,"h":23.73,"l":23.695,"n":56,"o":23.73,"t":"2026-10-02T18:15:00Z","v":2375,"vw":23.706133},{"c":23.7,"h":23.715,"l":23.6852,"n":173,"o":23.71,"t":"2026-10-02T18:30:00Z","v":7359,"vw":23.703113},{"c":23.71,"h":23.73,"l":23.685,"n":198,"o":23.7,"t":"2026-10-02T18:45:00Z","v":6001,"vw":23.699108},{"c":23.61,"h":23.72,"l":23.6,"n":206,"o":23.72,"t":"2026-10-02T19:00:00Z","v":6778,"vw":23.677559},{"c":23.55,"h":23.61,"l":23.55,"n":219,"o":23.61,"t":"2026-10-02T19:15:00Z","v":7677,"vw":23.575164},{"c":23.595,"h":23.64,"l":23.55,"n":431,"o":23.55,"t":"2026-10-02T19:30:00Z","v":18327,"vw":23.592958},{"c":23.56,"h":23.61,"l":23.525,"n":983,"o":23.591,"t":"2026-10-02T19:45:00Z","v":41128,"vw":23.565096},{"c":23.56,"h":23.56,"l":23.56,"n":12,"o":23.56,"t":"2026-10-02T20:00:00Z","v":55636,"vw":23.56},{"c":23.24,"h":23.24,"l":23.12,"n":32,"o":23.24,"t":"2026-10-05T13:15:00Z","v":2716,"vw":23.220101},{"c":23.06,"h":23.56,"l":22.8,"n":77,"o":23.24,"t":"2026-10-05T13:30:00Z","v":12277,"vw":23.234411},{"c":23.205,"h":23.205,"l":22.95,"n":86,"o":23.06,"t":"2026-10-05T13:45:00Z","v":7020,"vw":23.057851},{"c":23.22,"h":23.22,"l":23.14,"n":31,"o":23.155,"t":"2026-10-05T14:00:00Z","v":1039,"vw":23.16125},{"c":23.2,"h":23.44,"l":23.2,"n":158,"o":23.21,"t":"2026-10-05T14:15:00Z","v":8289,"vw":23.362498},{"c":23.1,"h":23.12,"l":23.04,"n":107,"o":23.07,"t":"2026-10-05T14:30:00Z","v":5417,"vw":23.071529},{"c":23.075,"h":23.14,"l":23.07,"n":48,"o":23.14,"t":"2026-10-05T14:45:00Z","v":1565,"vw":23.097256},{"c":23.06,"h":23.08,"l":23.06,"n":38,"o":23.08,"t":"2026-10-05T15:00:00Z","v":1685,"vw":23.068077},{"c":23.145,"h":23.145,"l":23.09,"n":62,"o":23.09,"t":"2026-10-05T15:15:00Z","v":1727,"vw":23.105717},{"c":23.178,"h":23.18,"l":23.12,"n":72,"o":23.12,"t":"2026-10-05T15:30:00Z","v":3686,"vw":23.15836},{"c":23.27,"h":23.27,"l":23.18,"n":94,"o":23.18,"t":"2026-10-05T15:45:00Z","v":2311,"vw":23.242683},{"c":23.26,"h":23.26,"l":23.175,"n":102,"o":23.26,"t":"2026-10-05T16:00:00Z","v":5844,"vw":23.248052},{"c":23.255,"h":23.26,"l":23.255,"n":18,"o":23.26,"t":"2026-10-05T16:15:00Z","v":923,"vw":23.259375},{"c":23.26,"h":23.26,"l":23.23,"n":36,"o":23.23,"t":"2026-10-05T16:30:00Z","v":1022,"vw":23.251531},{"c":23.2,"h":23.26,"l":23.17,"n":82,"o":23.26,"t":"2026-10-05T16:45:00Z","v":4203,"vw":23.222956},{"c":23.205,"h":23.22,"l":23.18,"n":98,"o":23.195,"t":"2026-10-05T17:00:00Z","v":2377,"vw":23.198863},{"c":23.205,"h":23.205,"l":23.205,"n":30,"o":23.205,"t":"2026-10-05T17:15:00Z","v":521,"vw":23.205},{"c":23.255,"h":23.255,"l":23.2,"n":80,"o":23.225,"t":"2026-10-05T17:30:00Z","v":2070,"vw":23.236331},{"c":23.245,"h":23.3,"l":23.245,"n":186,"o":23.28,"t":"2026-10-05T17:45:00Z","v":7670,"vw":23.283885},{"c":23.01,"h":23.245,"l":23,"n":316,"o":23.245,"t":"2026-10-05T18:00:00Z","v":17079,"vw":23.092894},{"c":22.955,"h":23.06,"l":22.9,"n":316,"o":23.02,"t":"2026-10-05T18:15:00Z","v":18466,"vw":22.932485},{"c":22.98,"h":22.985,"l":22.98,"n":23,"o":22.98,"t":"2026-10-05T18:30:00Z","v":985,"vw":22.980687},{"c":23.02,"h":23.02,"l":22.95,"n":208,"o":22.985,"t":"2026-10-05T18:45:00Z","v":6968,"vw":22.9935},{"c":23.045,"h":23.05,"l":23.02,"n":102,"o":23.02,"t":"2026-10-05T19:00:00Z","v":2215,"vw":23.036184},{"c":23.09,"h":23.09,"l":22.99,"n":138,"o":23.045,"t":"2026-10-05T19:15:00Z","v":5624,"vw":23.047502},{"c":23.06,"h":23.09,"l":23.02,"n":429,"o":23.085,"t":"2026-10-05T19:30:00Z","v":19933,"vw":23.064036},{"c":22.96,"h":23.06,"l":22.93,"n":1268,"o":23.02,"t":"2026-10-05T19:45:00Z","v":52204,"vw":22.972124},{"c":22.94,"h":22.94,"l":22.94,"n":15,"o":22.94,"t":"2026-10-05T20:00:00Z","v":58327,"vw":22.94},{"c":23.25,"h":23.25,"l":22.965,"n":105,"o":23.17,"t":"2026-10-06T13:30:00Z","v":7282,"vw":23.138701},{"c":23.24,"h":23.475,"l":23.24,"n":104,"o":23.25,"t":"2026-10-06T13:45:00Z","v":5841,"vw":23.336947},{"c":23.33,"h":23.37,"l":23.31,"n":34,"o":23.31,"t":"2026-10-06T14:00:00Z","v":1313,"vw":23.333},{"c":23.36,"h":23.56,"l":23.35,"n":106,"o":23.45,"t":"2026-10-06T14:15:00Z","v":6198,"vw":23.447341},{"c":23.13,"h":23.3007,"l":23.11,"n":243,"o":23.3007,"t":"2026-10-06T14:30:00Z","v":12724,"vw":23.186337},{"c":23.075,"h":23.125,"l":23.05,"n":131,"o":23.125,"t":"2026-10-06T14:45:00Z","v":5144,"vw":23.085784},{"c":23.07,"h":23.19,"l":23.0528,"n":249,"o":23.078,"t":"2026-10-06T15:00:00Z","v":11829,"vw":23.116823},{"c":23.12,"h":23.14,"l":23.09,"n":171,"o":23.095,"t":"2026-10-06T15:15:00Z","v":5271,"vw":23.115005},{"c":23.06,"h":23.07,"l":23.06,"n":45,"o":23.07,"t":"2026-10-06T15:30:00Z","v":2557,"vw":23.069473},{"c":23.03,"h":23.06,"l":23.03,"n":96,"o":23.05,"t":"2026-10-06T15:45:00Z","v":2304,"vw":23.047042},{"c":23.08,"h":23.12,"l":23.035,"n":246,"o":23.035,"t":"2026-10-06T16:00:00Z","v":14389,"vw":23.086649},{"c":23.145,"h":23.15,"l":23.07,"n":83,"o":23.07,"t":"2026-10-06T16:15:00Z","v":3029,"vw":23.124},{"c":23.195,"h":23.195,"l":23.135,"n":68,"o":23.135,"t":"2026-10-06T16:30:00Z","v":3338,"vw":23.186183},{"c":23.3,"h":23.3,"l":23.15,"n":122,"o":23.15,"t":"2026-10-06T16:45:00Z","v":7215,"vw":23.205503},{"c":23.36,"h":23.36,"l":23.3,"n":32,"o":23.3,"t":"2026-10-06T17:00:00Z","v":1519,"vw":23.330929},{"c":23.25,"h":23.39,"l":23.24,"n":411,"o":23.39,"t":"2026-10-06T17:15:00Z","v":27981,"vw":23.293408},{"c":23.21,"h":23.2875,"l":23.17,"n":156,"o":23.22,"t":"2026-10-06T17:30:00Z","v":13615,"vw":23.260935},{"c":23.21,"h":23.28,"l":23.195,"n":198,"o":23.205,"t":"2026-10-06T17:45:00Z","v":16679,"vw":23.260829},{"c":23.12,"h":23.2,"l":23.07,"n":172,"o":23.18,"t":"2026-10-06T18:00:00Z","v":6280,"vw":23.10438},{"c":23.14,"h":23.15,"l":23.115,"n":136,"o":23.12,"t":"2026-10-06T18:15:00Z","v":8610,"vw":23.134782},{"c":23.04,"h":23.12,"l":23.04,"n":83,"o":23.12,"t":"2026-10-06T18:30:00Z","v":2706,"vw":23.088492},{"c":23.055,"h":23.065,"l":23.03,"n":68,"o":23.06,"t":"2026-10-06T18:45:00Z","v":1936,"vw":23.052924},{"c":23.03,"h":23.045,"l":23.03,"n":81,"o":23.045,"t":"2026-10-06T19:00:00Z","v":3058,"vw":23.032937},{"c":22.975,"h":23.03,"l":22.97,"n":249,"o":23.03,"t":"2026-10-06T19:15:00Z","v":6744,"vw":23.008291},{"c":23.075,"h":23.075,"l":22.94,"n":574,"o":22.975,"t":"2026-10-06T19:30:00Z","v":25203,"vw":23.001172},{"c":23.05,"h":23.13,"l":23.02,"n":1483,"o":23.08,"t":"2026-10-06T19:45:00Z","v":80498,"vw":23.070182},{"c":23.04,"h":23.04,"l":23.04,"n":16,"o":23.04,"t":"2026-10-06T20:00:00Z","v":56202,"vw":23.04},{"c":23.09,"h":23.1,"l":22.73,"n":120,"o":22.78,"t":"2026-10-07T13:30:00Z","v":10534,"vw":22.854994},{"c":22.87,"h":22.95,"l":22.87,"n":76,"o":22.95,"t":"2026-10-07T13:45:00Z","v":3294,"vw":22.923642},{"c":22.99,"h":23.05,"l":22.87,"n":97,"o":22.87,"t":"2026-10-07T14:00:00Z","v":4523,"vw":23.001279},{"c":23.04,"h":23.13,"l":22.97,"n":121,"o":22.97,"t":"2026-10-07T14:15:00Z","v":7543,"vw":23.053464},{"c":22.96,"h":23.065,"l":22.94,"n":93,"o":23.055,"t":"2026-10-07T14:30:00Z","v":3900,"vw":23.024483},{"c":22.77,"h":22.93,"l":22.69,"n":139,"o":22.92,"t":"2026-10-07T14:45:00Z","v":7010,"vw":22.826825},{"c":22.715,"h":22.79,"l":22.715,"n":105,"o":22.79,"t":"2026-10-07T15:00:00Z","v":2918,"vw":22.744593},{"c":22.68,"h":22.7,"l":22.655,"n":158,"o":22.7,"t":"2026-10-07T15:15:00Z","v":6249,"vw":22.68066},{"c":22.815,"h":22.835,"l":22.7,"n":109,"o":22.72,"t":"2026-10-07T15:30:00Z","v":3997,"vw":22.782797},{"c":22.75,"h":22.82,"l":22.7,"n":148,"o":22.82,"t":"2026-10-07T15:45:00Z","v":4892,"vw":22.7704},{"c":22.71,"h":22.75,"l":22.71,"n":60,"o":22.75,"t":"2026-10-07T16:00:00Z","v":2731,"vw":22.738016},{"c":22.75,"h":22.75,"l":22.71,"n":74,"o":22.71,"t":"2026-10-07T16:15:00Z","v":2652,"vw":22.724415},{"c":22.8,"h":22.8,"l":22.77,"n":28,"o":22.77,"t":"2026-10-07T16:30:00Z","v":1063,"vw":22.776744},{"c":22.84,"h":22.85,"l":22.82,"n":66,"o":22.82,"t":"2026-10-07T16:45:00Z","v":2648,"vw":22.83647},{"c":22.88,"h":22.88,"l":22.82,"n":354,"o":22.845,"t":"2026-10-07T17:00:00Z","v":22123,"vw":22.852074},{"c":22.9,"h":22.97,"l":22.89,"n":221,"o":22.895,"t":"2026-10-07T17:15:00Z","v":10400,"vw":22.913586},{"c":22.985,"h":22.99,"l":22.865,"n":140,"o":22.87,"t":"2026-10-07T17:30:00Z","v":9625,"vw":22.949438},{"c":22.89,"h":23.065,"l":22.85,"n":347,"o":22.99,"t":"2026-10-07T17:45:00Z","v":15791,"vw":22.973735},{"c":22.915,"h":22.975,"l":22.865,"n":220,"o":22.92,"t":"2026-10-07T18:00:00Z","v":8205,"vw":22.922254},{"c":23.04,"h":23.04,"l":22.92,"n":182,"o":22.92,"t":"2026-10-07T18:15:00Z","v":8470,"vw":22.980665},{"c":23.02,"h":23.04,"l":22.99,"n":121,"o":23.04,"t":"2026-10-07T18:30:00Z","v":3672,"vw":23.013542},{"c":23,"h":23.03,"l":23,"n":82,"o":23.01,"t":"2026-10-07T18:45:00Z","v":3544,"vw":23.0176},{"c":22.99,"h":23.005,"l":22.96,"n":183,"o":23.005,"t":"2026-10-07T19:00:00Z","v":4655,"vw":22.975435},{"c":23.045,"h":23.05,"l":22.995,"n":202,"o":22.995,"t":"2026-10-07T19:15:00Z","v":7729,"vw":23.033676},{"c":23.125,"h":23.13,"l":23.06,"n":483,"o":23.06,"t":"2026-10-07T19:30:00Z","v":24270,"vw":23.089454},{"c":23.085,"h":23.16,"l":23.015,"n":1109,"o":23.15,"t":"2026-10-07T19:45:00Z","v":51492,"vw":23.064367},{"c":23.1,"h":23.1,"l":23.1,"n":17,"o":23.1,"t":"2026-10-07T20:00:00Z","v":61339,"vw":23.1},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-07T20:30:00Z","v":474,"vw":23.1},{"c":22.94,"h":23.315,"l":22.89,"n":25,"o":23.02,"t":"2026-10-08T13:30:00Z","v":2558,"vw":23.116168},{"c":23.15,"h":23.15,"l":22.8606,"n":125,"o":22.97,"t":"2026-10-08T13:45:00Z","v":23828,"vw":22.975112},{"c":23.14,"h":23.22,"l":23.075,"n":89,"o":23.075,"t":"2026-10-08T14:00:00Z","v":4033,"vw":23.169193},{"c":23.13,"h":23.13,"l":23.035,"n":80,"o":23.1,"t":"2026-10-08T14:15:00Z","v":1886,"vw":23.092624},{"c":23.205,"h":23.235,"l":23.12,"n":105,"o":23.13,"t":"2026-10-08T14:30:00Z","v":5922,"vw":23.167514},{"c":23.18,"h":23.28,"l":23.17,"n":160,"o":23.255,"t":"2026-10-08T14:45:00Z","v":4509,"vw":23.221311},{"c":23.05,"h":23.095,"l":23.035,"n":97,"o":23.095,"t":"2026-10-08T15:00:00Z","v":2135,"vw":23.06041},{"c":23.1,"h":23.1,"l":23,"n":176,"o":23.025,"t":"2026-10-08T15:15:00Z","v":6665,"vw":23.06005},{"c":23.1595,"h":23.1595,"l":23.06,"n":75,"o":23.1,"t":"2026-10-08T15:30:00Z","v":1694,"vw":23.106813},{"c":23.16,"h":23.18,"l":23.12,"n":175,"o":23.17,"t":"2026-10-08T15:45:00Z","v":5223,"vw":23.152228},{"c":23.21,"h":23.21,"l":23.17,"n":24,"o":23.17,"t":"2026-10-08T16:00:00Z","v":729,"vw":23.190922},{"c":23.29,"h":23.41,"l":23.24,"n":211,"o":23.24,"t":"2026-10-08T16:15:00Z","v":7259,"vw":23.327727},{"c":23.37,"h":23.42,"l":23.31,"n":163,"o":23.31,"t":"2026-10-08T16:30:00Z","v":6093,"vw":23.36014},{"c":23.2,"h":23.34,"l":23.16,"n":236,"o":23.34,"t":"2026-10-08T16:45:00Z","v":8187,"vw":23.248195},{"c":23.28,"h":23.28,"l":23.12,"n":180,"o":23.18,"t":"2026-10-08T17:00:00Z","v":4110,"vw":23.156429},{"c":23.2,"h":23.41,"l":23.2,"n":195,"o":23.37,"t":"2026-10-08T17:15:00Z","v":8382,"vw":23.292713},{"c":23.4,"h":23.41,"l":23.265,"n":154,"o":23.265,"t":"2026-10-08T17:30:00Z","v":6261,"vw":23.320126},{"c":23.35,"h":23.395,"l":23.35,"n":171,"o":23.395,"t":"2026-10-08T17:45:00Z","v":5052,"vw":23.378762},{"c":23.35,"h":23.36,"l":23.335,"n":76,"o":23.34,"t":"2026-10-08T18:00:00Z","v":1478,"vw":23.351875},{"c":23.37,"h":23.405,"l":23.3,"n":172,"o":23.36,"t":"2026-10-08T18:15:00Z","v":7972,"vw":23.366855},{"c":23.27,"h":23.38,"l":23.27,"n":65,"o":23.365,"t":"2026-10-08T18:30:00Z","v":1725,"vw":23.341143},{"c":23.32,"h":23.33,"l":23.24,"n":260,"o":23.2779,"t":"2026-10-08T18:45:00Z","v":9289,"vw":23.291685},{"c":23.235,"h":23.32,"l":23.19,"n":160,"o":23.32,"t":"2026-10-08T19:00:00Z","v":4290,"vw":23.263143},{"c":23.2,"h":23.25,"l":23.195,"n":108,"o":23.23,"t":"2026-10-08T19:15:00Z","v":2759,"vw":23.222346},{"c":23.22,"h":23.29,"l":23.17,"n":272,"o":23.19,"t":"2026-10-08T19:30:00Z","v":11556,"vw":23.221156},{"c":23.215,"h":23.42,"l":23.19,"n":1165,"o":23.22,"t":"2026-10-08T19:45:00Z","v":70689,"vw":23.28256},{"c":23.2,"h":23.2,"l":23.2,"n":17,"o":23.2,"t":"2026-10-08T20:00:00Z","v":132204,"vw":23.2},{"c":23.21,"h":23.395,"l":23.185,"n":122,"o":23.35,"t":"2026-10-09T13:30:00Z","v":9545,"vw":23.303731},{"c":23.14,"h":23.14,"l":23.075,"n":69,"o":23.13,"t":"2026-10-09T13:45:00Z","v":4025,"vw":23.091603},{"c":23.08,"h":23.2397,"l":23.08,"n":197,"o":23.205,"t":"2026-10-09T14:15:00Z","v":9935,"vw":23.128949},{"c":23.03,"h":23.08,"l":23.01,"n":104,"o":23.06,"t":"2026-10-09T14:30:00Z","v":4294,"vw":23.044745},{"c":23.105,"h":23.105,"l":22.98,"n":114,"o":23.02,"t":"2026-10-09T14:45:00Z","v":3300,"vw":23.034111},{"c":23.13,"h":23.14,"l":23.09,"n":102,"o":23.14,"t":"2026-10-09T15:00:00Z","v":3778,"vw":23.104739},{"c":23.15,"h":23.2,"l":23.14,"n":90,"o":23.15,"t":"2026-10-09T15:15:00Z","v":3459,"vw":23.155916},{"c":23.005,"h":23.155,"l":23.005,"n":147,"o":23.155,"t":"2026-10-09T15:30:00Z","v":4003,"vw":23.07603},{"c":22.97,"h":22.975,"l":22.95,"n":95,"o":22.975,"t":"2026-10-09T15:45:00Z","v":3933,"vw":22.968315},{"c":22.875,"h":22.95,"l":22.86,"n":113,"o":22.94,"t":"2026-10-09T16:00:00Z","v":4633,"vw":22.914151},{"c":22.8,"h":22.88,"l":22.8,"n":99,"o":22.88,"t":"2026-10-09T16:15:00Z","v":4704,"vw":22.858105},{"c":22.895,"h":22.92,"l":22.8,"n":118,"o":22.83,"t":"2026-10-09T16:30:00Z","v":6234,"vw":22.876096},{"c":23.03,"h":23.03,"l":22.93,"n":68,"o":22.93,"t":"2026-10-09T16:45:00Z","v":2821,"vw":22.9911},{"c":23.1,"h":23.115,"l":22.99,"n":145,"o":23.01,"t":"2026-10-09T17:00:00Z","v":8837,"vw":23.053913},{"c":23.145,"h":23.145,"l":23.07,"n":71,"o":23.07,"t":"2026-10-09T17:15:00Z","v":2313,"vw":23.106258},{"c":23.145,"h":23.15,"l":23.125,"n":78,"o":23.14,"t":"2026-10-09T17:30:00Z","v":2352,"vw":23.14092},{"c":23.15,"h":23.17,"l":23.1,"n":140,"o":23.13,"t":"2026-10-09T17:45:00Z","v":5913,"vw":23.132498},{"c":23.23,"h":23.23,"l":23.17,"n":69,"o":23.17,"t":"2026-10-09T18:00:00Z","v":2146,"vw":23.193679},{"c":23.245,"h":23.26,"l":23.22,"n":130,"o":23.22,"t":"2026-10-09T18:15:00Z","v":4702,"vw":23.242466},{"c":23.29,"h":23.305,"l":23.25,"n":122,"o":23.25,"t":"2026-10-09T18:30:00Z","v":3787,"vw":23.281942},{"c":23.3,"h":23.325,"l":23.28,"n":229,"o":23.28,"t":"2026-10-09T18:45:00Z","v":8657,"vw":23.296823},{"c":23.405,"h":23.45,"l":23.29,"n":262,"o":23.3,"t":"2026-10-09T19:00:00Z","v":13736,"vw":23.39892},{"c":23.36,"h":23.4,"l":23.36,"n":240,"o":23.4,"t":"2026-10-09T19:15:00Z","v":8622,"vw":23.385977},{"c":23.365,"h":23.39,"l":23.32,"n":477,"o":23.37,"t":"2026-10-09T19:30:00Z","v":19391,"vw":23.357891},{"c":23.59,"h":23.63,"l":23.355,"n":857,"o":23.36,"t":"2026-10-09T19:45:00Z","v":35195,"vw":23.559705},{"c":23.6,"h":23.6,"l":23.6,"n":7,"o":23.6,"t":"2026-10-09T20:00:00Z","v":55814,"vw":23.6},{"c":22.955,"h":23.61,"l":22.8177,"n":252,"o":23.61,"t":"2026-10-12T13:30:00Z","v":21245,"vw":23.312362},{"c":23.015,"h":23.09,"l":22.88,"n":53,"o":22.88,"t":"2026-10-12T13:45:00Z","v":2342,"vw":23.025625},{"c":23.04,"h":23.045,"l":22.84,"n":117,"o":23.005,"t":"2026-10-12T14:00:00Z","v":4520,"vw":22.954697},{"c":23.08,"h":23.145,"l":22.99,"n":169,"o":23.04,"t":"2026-10-12T14:15:00Z","v":8351,"vw":23.081881},{"c":23.07,"h":23.14,"l":23.07,"n":125,"o":23.12,"t":"2026-10-12T14:30:00Z","v":5245,"vw":23.115294},{"c":23.13,"h":23.145,"l":23.085,"n":104,"o":23.11,"t":"2026-10-12T14:45:00Z","v":3775,"vw":23.106547},{"c":23.03,"h":23.13,"l":22.99,"n":177,"o":23.1243,"t":"2026-10-12T15:00:00Z","v":6213,"vw":23.054116},{"c":23,"h":23.07,"l":22.99,"n":123,"o":23.07,"t":"2026-10-12T15:15:00Z","v":4632,"vw":23.039231},{"c":23.12,"h":23.12,"l":23.01,"n":99,"o":23.01,"t":"2026-10-12T15:30:00Z","v":2212,"vw":23.066667},{"c":23.13,"h":23.14,"l":23.12,"n":122,"o":23.14,"t":"2026-10-12T15:45:00Z","v":4641,"vw":23.125127},{"c":23.15,"h":23.15,"l":23.135,"n":42,"o":23.15,"t":"2026-10-12T16:00:00Z","v":1601,"vw":23.148846},{"c":23.065,"h":23.13,"l":23.05,"n":131,"o":23.13,"t":"2026-10-12T16:15:00Z","v":3113,"vw":23.100733},{"c":23.075,"h":23.09,"l":23.075,"n":64,"o":23.09,"t":"2026-10-12T16:30:00Z","v":1809,"vw":23.08},{"c":23.16,"h":23.17,"l":23.075,"n":214,"o":23.075,"t":"2026-10-12T16:45:00Z","v":14899,"vw":23.143627},{"c":23.22,"h":23.23,"l":23.17,"n":160,"o":23.18,"t":"2026-10-12T17:00:00Z","v":6432,"vw":23.190697},{"c":23.27,"h":23.27,"l":23.23,"n":97,"o":23.23,"t":"2026-10-12T17:15:00Z","v":1905,"vw":23.247753},{"c":23.3,"h":23.3,"l":23.22,"n":188,"o":23.23,"t":"2026-10-12T17:30:00Z","v":6709,"vw":23.260887},{"c":23.21,"h":23.31,"l":23.21,"n":167,"o":23.295,"t":"2026-10-12T17:45:00Z","v":5806,"vw":23.284664},{"c":23.26,"h":23.27,"l":23.195,"n":179,"o":23.2,"t":"2026-10-12T18:00:00Z","v":3549,"vw":23.236806},{"c":23.26,"h":23.26,"l":23.24,"n":161,"o":23.26,"t":"2026-10-12T18:15:00Z","v":4264,"vw":23.254688},{"c":23.255,"h":23.27,"l":23.23,"n":180,"o":23.265,"t":"2026-10-12T18:30:00Z","v":4732,"vw":23.253257},{"c":23.155,"h":23.25,"l":23.155,"n":256,"o":23.25,"t":"2026-10-12T18:45:00Z","v":6640,"vw":23.205249},{"c":23.1,"h":23.18,"l":23.085,"n":226,"o":23.17,"t":"2026-10-12T19:00:00Z","v":6833,"vw":23.160095},{"c":23.09,"h":23.1,"l":23.07,"n":249,"o":23.08,"t":"2026-10-12T19:15:00Z","v":8295,"vw":23.085213},{"c":23.105,"h":23.14,"l":23.08,"n":373,"o":23.09,"t":"2026-10-12T19:30:00Z","v":12840,"vw":23.117057},{"c":23.09,"h":23.14,"l":23.05,"n":1091,"o":23.11,"t":"2026-10-12T19:45:00Z","v":36266,"vw":23.096923},{"c":23.08,"h":23.08,"l":23.08,"n":11,"o":23.08,"t":"2026-10-12T20:00:00Z","v":48818,"vw":23.08},{"c":23.17,"h":23.3,"l":22.86,"n":164,"o":22.87,"t":"2026-10-13T13:30:00Z","v":10716,"vw":23.02844},{"c":23.12,"h":23.22,"l":23.12,"n":55,"o":23.17,"t":"2026-10-13T13:45:00Z","v":2492,"vw":23.16534},{"c":23.115,"h":23.17,"l":23.1,"n":86,"o":23.12,"t":"2026-10-13T14:00:00Z","v":4234,"vw":23.129617},{"c":22.905,"h":23.115,"l":22.9,"n":76,"o":23.115,"t":"2026-10-13T14:15:00Z","v":3305,"vw":23.023405},{"c":22.975,"h":23,"l":22.93,"n":71,"o":22.935,"t":"2026-10-13T14:30:00Z","v":2547,"vw":22.969706},{"c":23.06,"h":23.07,"l":22.96,"n":53,"o":22.96,"t":"2026-10-13T14:45:00Z","v":1877,"vw":23.025966},{"c":23.11,"h":23.11,"l":23.08,"n":79,"o":23.08,"t":"2026-10-13T15:00:00Z","v":1288,"vw":23.098},{"c":23.145,"h":23.17,"l":23.1,"n":153,"o":23.14,"t":"2026-10-13T15:15:00Z","v":7922,"vw":23.139631},{"c":23.155,"h":23.155,"l":23.11,"n":251,"o":23.135,"t":"2026-10-13T15:30:00Z","v":11555,"vw":23.125355},{"c":23.18,"h":23.18,"l":23.13,"n":158,"o":23.155,"t":"2026-10-13T15:45:00Z","v":5094,"vw":23.162724},{"c":23.435,"h":23.435,"l":23.29,"n":141,"o":23.29,"t":"2026-10-13T16:00:00Z","v":3821,"vw":23.375098},{"c":23.39,"h":23.5,"l":23.39,"n":165,"o":23.435,"t":"2026-10-13T16:15:00Z","v":10148,"vw":23.459986},{"c":23.45,"h":23.455,"l":23.425,"n":50,"o":23.425,"t":"2026-10-13T16:30:00Z","v":1060,"vw":23.438},{"c":23.455,"h":23.455,"l":23.45,"n":23,"o":23.45,"t":"2026-10-13T16:45:00Z","v":649,"vw":23.454091},{"c":23.505,"h":23.52,"l":23.445,"n":122,"o":23.45,"t":"2026-10-13T17:00:00Z","v":3904,"vw":23.501725},{"c":23.54,"h":23.61,"l":23.52,"n":212,"o":23.53,"t":"2026-10-13T17:15:00Z","v":6735,"vw":23.551872},{"c":23.56,"h":23.59,"l":23.56,"n":86,"o":23.58,"t":"2026-10-13T17:30:00Z","v":2611,"vw":23.579317},{"c":23.56,"h":23.56,"l":23.53,"n":92,"o":23.55,"t":"2026-10-13T17:45:00Z","v":3245,"vw":23.545866},{"c":23.675,"h":23.68,"l":23.59,"n":201,"o":23.59,"t":"2026-10-13T18:00:00Z","v":7270,"vw":23.653871},{"c":23.625,"h":23.69,"l":23.62,"n":226,"o":23.675,"t":"2026-10-13T18:15:00Z","v":6485,"vw":23.668311},{"c":23.48,"h":23.635,"l":23.48,"n":250,"o":23.635,"t":"2026-10-13T18:30:00Z","v":9469,"vw":23.516888},{"c":23.32,"h":23.495,"l":23.32,"n":298,"o":23.45,"t":"2026-10-13T18:45:00Z","v":12281,"vw":23.441718},{"c":23.315,"h":23.33,"l":23.24,"n":197,"o":23.3,"t":"2026-10-13T19:00:00Z","v":5807,"vw":23.306029},{"c":23.31,"h":23.34,"l":23.3,"n":200,"o":23.3,"t":"2026-10-13T19:15:00Z","v":5082,"vw":23.320271},{"c":23.31,"h":23.35,"l":23.31,"n":353,"o":23.33,"t":"2026-10-13T19:30:00Z","v":11683,"vw":23.326599},{"c":23.28,"h":23.31,"l":23.21,"n":1413,"o":23.3,"t":"2026-10-13T19:45:00Z","v":59566,"vw":23.255537},{"c":23.24,"h":23.27,"l":23.24,"n":15,"o":23.27,"t":"2026-10-13T20:00:00Z","v":63308,"vw":23.269905},{"c":22.88,"h":22.98,"l":22.47,"n":79,"o":22.88,"t":"2026-10-14T13:30:00Z","v":7832,"vw":22.850148},{"c":22.745,"h":22.88,"l":22.725,"n":186,"o":22.87,"t":"2026-10-14T13:45:00Z","v":6606,"vw":22.813739},{"c":22.75,"h":22.81,"l":22.69,"n":79,"o":22.7,"t":"2026-10-14T14:00:00Z","v":2757,"vw":22.748145},{"c":22.61,"h":22.73,"l":22.61,"n":74,"o":22.7241,"t":"2026-10-14T14:15:00Z","v":2755,"vw":22.704369},{"c":22.73,"h":22.73,"l":22.6201,"n":107,"o":22.66,"t":"2026-10-14T14:30:00Z","v":4454,"vw":22.68943},{"c":22.785,"h":22.795,"l":22.68,"n":98,"o":22.73,"t":"2026-10-14T14:45:00Z","v":4174,"vw":22.741733},{"c":22.55,"h":22.75,"l":22.55,"n":185,"o":22.75,"t":"2026-10-14T15:00:00Z","v":5265,"vw":22.658238},{"c":22.56,"h":22.56,"l":22.54,"n":28,"o":22.54,"t":"2026-10-14T15:15:00Z","v":632,"vw":22.546667},{"c":22.41,"h":22.53,"l":22.41,"n":146,"o":22.53,"t":"2026-10-14T15:30:00Z","v":4313,"vw":22.486346},{"c":22.33,"h":22.47,"l":22.33,"n":177,"o":22.47,"t":"2026-10-14T15:45:00Z","v":6702,"vw":22.38996},{"c":22.32,"h":22.37,"l":22.251,"n":167,"o":22.34,"t":"2026-10-14T16:00:00Z","v":5101,"vw":22.319287},{"c":22.21,"h":22.32,"l":22.21,"n":130,"o":22.32,"t":"2026-10-14T16:15:00Z","v":4547,"vw":22.258095},{"c":22.275,"h":22.275,"l":22.19,"n":59,"o":22.2,"t":"2026-10-14T16:30:00Z","v":2374,"vw":22.215082},{"c":22.3,"h":22.34,"l":22.28,"n":77,"o":22.34,"t":"2026-10-14T16:45:00Z","v":2803,"vw":22.30507},{"c":22.215,"h":22.33,"l":22.215,"n":138,"o":22.33,"t":"2026-10-14T17:00:00Z","v":4609,"vw":22.273889},{"c":22.18,"h":22.21,"l":22.07,"n":209,"o":22.2,"t":"2026-10-14T17:15:00Z","v":7628,"vw":22.142749},{"c":22.215,"h":22.25,"l":22.14,"n":246,"o":22.2,"t":"2026-10-14T17:30:00Z","v":20174,"vw":22.19244},{"c":22.155,"h":22.24,"l":22.11,"n":270,"o":22.21,"t":"2026-10-14T17:45:00Z","v":11423,"vw":22.202426},{"c":22.28,"h":22.28,"l":22.19,"n":105,"o":22.2,"t":"2026-10-14T18:00:00Z","v":2757,"vw":22.216861},{"c":22.25,"h":22.36,"l":22.205,"n":390,"o":22.28,"t":"2026-10-14T18:15:00Z","v":14093,"vw":22.298246},{"c":22.23,"h":22.25,"l":22.19,"n":207,"o":22.2,"t":"2026-10-14T18:30:00Z","v":5682,"vw":22.21669},{"c":22.27,"h":22.28,"l":22.22,"n":164,"o":22.22,"t":"2026-10-14T18:45:00Z","v":3203,"vw":22.261965},{"c":22.2675,"h":22.27,"l":22.21,"n":309,"o":22.27,"t":"2026-10-14T19:00:00Z","v":7872,"vw":22.252051},{"c":22.32,"h":22.38,"l":22.26,"n":458,"o":22.26,"t":"2026-10-14T19:15:00Z","v":15746,"vw":22.326151},{"c":22.19,"h":22.395,"l":22.19,"n":565,"o":22.32,"t":"2026-10-14T19:30:00Z","v":22644,"vw":22.271169},{"c":22.21,"h":22.25,"l":22.11,"n":1153,"o":22.16,"t":"2026-10-14T19:45:00Z","v":48474,"vw":22.18826},{"c":22.18,"h":22.18,"l":22.18,"n":17,"o":22.18,"t":"2026-10-14T20:00:00Z","v":44616,"vw":22.18},{"c":20.9422,"h":20.9422,"l":20.9422,"n":1,"o":20.9422,"t":"2026-10-15T12:15:00Z","v":200,"vw":20.9422},{"c":22.085,"h":22.13,"l":21.66,"n":171,"o":21.87,"t":"2026-10-15T13:30:00Z","v":9576,"vw":21.914209},{"c":21.89,"h":22.01,"l":21.71,"n":261,"o":22.01,"t":"2026-10-15T13:45:00Z","v":14167,"vw":21.814944},{"c":22.18,"h":22.18,"l":21.9,"n":271,"o":21.93,"t":"2026-10-15T14:00:00Z","v":12486,"vw":22.025921},{"c":22.125,"h":22.23,"l":22.1,"n":130,"o":22.23,"t":"2026-10-15T14:15:00Z","v":4472,"vw":22.168971},{"c":22.18,"h":22.21,"l":22.065,"n":210,"o":22.09,"t":"2026-10-15T14:30:00Z","v":7117,"vw":22.142991},{"c":22.19,"h":22.22,"l":22.08,"n":102,"o":22.12,"t":"2026-10-15T14:45:00Z","v":3255,"vw":22.147781},{"c":22.11,"h":22.195,"l":22.03,"n":153,"o":22.195,"t":"2026-10-15T15:00:00Z","v":4118,"vw":22.099813},{"c":22.03,"h":22.15,"l":22.01,"n":137,"o":22.14,"t":"2026-10-15T15:15:00Z","v":5656,"vw":22.092875},{"c":22.07,"h":22.085,"l":22,"n":125,"o":22,"t":"2026-10-15T15:30:00Z","v":3888,"vw":22.063384},{"c":22.13,"h":22.13,"l":22.05,"n":117,"o":22.07,"t":"2026-10-15T15:45:00Z","v":4214,"vw":22.095189},{"c":22.19,"h":22.2,"l":22.165,"n":156,"o":22.165,"t":"2026-10-15T16:00:00Z","v":6044,"vw":22.179063},{"c":21.94,"h":22.21,"l":21.94,"n":275,"o":22.205,"t":"2026-10-15T16:15:00Z","v":16383,"vw":22.017448},{"c":22.005,"h":22.01,"l":21.94,"n":183,"o":21.97,"t":"2026-10-15T16:30:00Z","v":18935,"vw":21.977319},{"c":22.02,"h":22.04,"l":21.93,"n":117,"o":22,"t":"2026-10-15T16:45:00Z","v":3933,"vw":21.993967},{"c":22.01,"h":22.04,"l":21.98,"n":129,"o":22,"t":"2026-10-15T17:00:00Z","v":2941,"vw":22},{"c":21.99,"h":22.025,"l":21.98,"n":87,"o":21.98,"t":"2026-10-15T17:15:00Z","v":3036,"vw":21.992624},{"c":22.1,"h":22.1,"l":21.99,"n":61,"o":21.99,"t":"2026-10-15T17:30:00Z","v":2122,"vw":22.041815},{"c":22.19,"h":22.19,"l":22.08,"n":161,"o":22.1,"t":"2026-10-15T17:45:00Z","v":7840,"vw":22.13213},{"c":22.1,"h":22.19,"l":22.1,"n":213,"o":22.185,"t":"2026-10-15T18:00:00Z","v":11928,"vw":22.162841},{"c":22.06,"h":22.15,"l":22.02,"n":130,"o":22.12,"t":"2026-10-15T18:15:00Z","v":3909,"vw":22.11375},{"c":22.0899,"h":22.095,"l":22.06,"n":133,"o":22.09,"t":"2026-10-15T18:30:00Z","v":4017,"vw":22.082136},{"c":22.11,"h":22.12,"l":22.095,"n":96,"o":22.12,"t":"2026-10-15T18:45:00Z","v":1609,"vw":22.105833},{"c":22.19,"h":22.19,"l":22.13,"n":120,"o":22.13,"t":"2026-10-15T19:00:00Z","v":4039,"vw":22.156493},{"c":22.21,"h":22.26,"l":22.16,"n":330,"o":22.19,"t":"2026-10-15T19:15:00Z","v":10445,"vw":22.205242},{"c":22.27,"h":22.27,"l":22.13,"n":311,"o":22.2,"t":"2026-10-15T19:30:00Z","v":10249,"vw":22.188712},{"c":22.32,"h":22.35,"l":22.2075,"n":990,"o":22.23,"t":"2026-10-15T19:45:00Z","v":34688,"vw":22.292446},{"c":22.31,"h":22.31,"l":22.31,"n":15,"o":22.31,"t":"2026-10-15T20:00:00Z","v":50173,"vw":22.31},{"c":22.29,"h":22.31,"l":22.01,"n":113,"o":22.31,"t":"2026-10-16T13:30:00Z","v":11360,"vw":22.210166},{"c":22.315,"h":22.41,"l":22.31,"n":130,"o":22.37,"t":"2026-10-16T13:45:00Z","v":5996,"vw":22.342315},{"c":22.49,"h":22.49,"l":22.38,"n":53,"o":22.38,"t":"2026-10-16T14:00:00Z","v":2231,"vw":22.413437},{"c":22.46,"h":22.54,"l":22.46,"n":92,"o":22.53,"t":"2026-10-16T14:15:00Z","v":2622,"vw":22.505588},{"c":22.375,"h":22.54,"l":22.375,"n":143,"o":22.45,"t":"2026-10-16T14:30:00Z","v":5230,"vw":22.443243},{"c":22.47,"h":22.57,"l":22.34,"n":100,"o":22.375,"t":"2026-10-16T14:45:00Z","v":7313,"vw":22.465794},{"c":22.38,"h":22.47,"l":22.36,"n":111,"o":22.47,"t":"2026-10-16T15:00:00Z","v":2671,"vw":22.395294},{"c":22.44,"h":22.445,"l":22.35,"n":84,"o":22.375,"t":"2026-10-16T15:15:00Z","v":4066,"vw":22.369068},{"c":22.475,"h":22.49,"l":22.45,"n":123,"o":22.46,"t":"2026-10-16T15:30:00Z","v":3872,"vw":22.469369},{"c":22.395,"h":22.475,"l":22.39,"n":102,"o":22.475,"t":"2026-10-16T15:45:00Z","v":2958,"vw":22.429157},{"c":22.35,"h":22.36,"l":22.31,"n":119,"o":22.36,"t":"2026-10-16T16:00:00Z","v":3821,"vw":22.331087},{"c":22.34,"h":22.37,"l":22.34,"n":87,"o":22.37,"t":"2026-10-16T16:15:00Z","v":3321,"vw":22.349271},{"c":22.29,"h":22.35,"l":22.285,"n":120,"o":22.35,"t":"2026-10-16T16:30:00Z","v":3187,"vw":22.304178},{"c":22.22,"h":22.27,"l":22.16,"n":109,"o":22.27,"t":"2026-10-16T16:45:00Z","v":4021,"vw":22.210978},{"c":22.21,"h":22.27,"l":22.19,"n":85,"o":22.24,"t":"2026-10-16T17:00:00Z","v":2945,"vw":22.226},{"c":22.12,"h":22.21,"l":22.095,"n":178,"o":22.21,"t":"2026-10-16T17:15:00Z","v":5466,"vw":22.158259},{"c":22.18,"h":22.19,"l":22.12,"n":90,"o":22.14,"t":"2026-10-16T17:30:00Z","v":4243,"vw":22.160151},{"c":22.085,"h":22.15,"l":22.07,"n":117,"o":22.15,"t":"2026-10-16T17:45:00Z","v":2496,"vw":22.112813},{"c":22.03,"h":22.06,"l":22.025,"n":127,"o":22.06,"t":"2026-10-16T18:00:00Z","v":2867,"vw":22.03875},{"c":22.035,"h":22.035,"l":21.97,"n":152,"o":22.03,"t":"2026-10-16T18:15:00Z","v":4055,"vw":22.003125},{"c":22,"h":22.05,"l":21.99,"n":173,"o":22.04,"t":"2026-10-16T18:30:00Z","v":5074,"vw":22.003906},{"c":21.98,"h":22.025,"l":21.97,"n":142,"o":22.02,"t":"2026-10-16T18:45:00Z","v":3775,"vw":22.002},{"c":22.07,"h":22.11,"l":21.975,"n":230,"o":22.01,"t":"2026-10-16T19:00:00Z","v":7626,"vw":22.00741},{"c":22.125,"h":22.18,"l":22.09,"n":172,"o":22.09,"t":"2026-10-16T19:15:00Z","v":4295,"vw":22.118845},{"c":22.06,"h":22.16,"l":22.04,"n":312,"o":22.13,"t":"2026-10-16T19:30:00Z","v":11650,"vw":22.095729},{"c":22.07,"h":22.15,"l":21.99,"n":1101,"o":22.015,"t":"2026-10-16T19:45:00Z","v":55665,"vw":22.062115},{"c":22.05,"h":22.05,"l":22.05,"n":10,"o":22.05,"t":"2026-10-16T20:00:00Z","v":75873,"vw":22.05},{"c":22.1,"h":22.1,"l":22.1,"n":2,"o":22.1,"t":"2026-10-19T13:00:00Z","v":114,"vw":22.1},{"c":22.4,"h":22.74,"l":22.24,"n":153,"o":22.38,"t":"2026-10-19T13:30:00Z","v":15880,"vw":22.404689},{"c":22.425,"h":22.55,"l":22.425,"n":31,"o":22.55,"t":"2026-10-19T13:45:00Z","v":3171,"vw":22.429389},{"c":22.57,"h":22.6,"l":22.43,"n":79,"o":22.43,"t":"2026-10-19T14:00:00Z","v":6619,"vw":22.447039},{"c":22.53,"h":22.6399,"l":22.53,"n":19,"o":22.6399,"t":"2026-10-19T14:15:00Z","v":530,"vw":22.57746},{"c":22.545,"h":22.57,"l":22.47,"n":58,"o":22.52,"t":"2026-10-19T14:30:00Z","v":4791,"vw":22.537631},{"c":22.61,"h":22.61,"l":22.55,"n":61,"o":22.61,"t":"2026-10-19T14:45:00Z","v":2703,"vw":22.584421},{"c":22.745,"h":22.77,"l":22.68,"n":160,"o":22.68,"t":"2026-10-19T15:00:00Z","v":7173,"vw":22.715298},{"c":22.96,"h":22.96,"l":22.865,"n":81,"o":22.93,"t":"2026-10-19T15:15:00Z","v":3042,"vw":22.902451},{"c":22.96,"h":22.96,"l":22.96,"n":62,"o":22.96,"t":"2026-10-19T15:30:00Z","v":972,"vw":22.96},{"c":22.9,"h":22.99,"l":22.875,"n":227,"o":22.93,"t":"2026-10-19T15:45:00Z","v":9765,"vw":22.923156},{"c":22.915,"h":22.915,"l":22.885,"n":63,"o":22.91,"t":"2026-10-19T16:00:00Z","v":2193,"vw":22.905025},{"c":22.93,"h":22.94,"l":22.915,"n":24,"o":22.94,"t":"2026-10-19T16:15:00Z","v":957,"vw":22.934017},{"c":22.925,"h":22.93,"l":22.925,"n":44,"o":22.93,"t":"2026-10-19T16:30:00Z","v":1547,"vw":22.9283},{"c":22.9,"h":22.91,"l":22.87,"n":96,"o":22.9,"t":"2026-10-19T16:45:00Z","v":4355,"vw":22.898237},{"c":22.88,"h":22.885,"l":22.86,"n":43,"o":22.885,"t":"2026-10-19T17:00:00Z","v":976,"vw":22.87934},{"c":22.895,"h":22.93,"l":22.895,"n":177,"o":22.9,"t":"2026-10-19T17:15:00Z","v":9358,"vw":22.912912},{"c":22.9,"h":22.91,"l":22.86,"n":358,"o":22.91,"t":"2026-10-19T17:30:00Z","v":9764,"vw":22.875208},{"c":22.92,"h":22.92,"l":22.85,"n":103,"o":22.85,"t":"2026-10-19T17:45:00Z","v":4478,"vw":22.911182},{"c":22.97,"h":23.01,"l":22.93,"n":117,"o":22.93,"t":"2026-10-19T18:00:00Z","v":3837,"vw":22.987234},{"c":22.93,"h":23,"l":22.93,"n":152,"o":23,"t":"2026-10-19T18:15:00Z","v":6646,"vw":22.954134},{"c":22.95,"h":22.97,"l":22.91,"n":157,"o":22.94,"t":"2026-10-19T18:30:00Z","v":3465,"vw":22.937293},{"c":22.92,"h":22.96,"l":22.89,"n":323,"o":22.94,"t":"2026-10-19T18:45:00Z","v":17725,"vw":22.929464},{"c":22.88,"h":22.92,"l":22.88,"n":190,"o":22.92,"t":"2026-10-19T19:00:00Z","v":5594,"vw":22.908064},{"c":22.87,"h":22.885,"l":22.85,"n":261,"o":22.885,"t":"2026-10-19T19:15:00Z","v":11521,"vw":22.87575},{"c":22.855,"h":22.87,"l":22.81,"n":223,"o":22.84,"t":"2026-10-19T19:30:00Z","v":7908,"vw":22.845212},{"c":22.735,"h":22.84,"l":22.68,"n":873,"o":22.84,"t":"2026-10-19T19:45:00Z","v":33395,"vw":22.748009},{"c":22.76,"h":22.76,"l":22.76,"n":14,"o":22.76,"t":"2026-10-19T20:00:00Z","v":42588,"vw":22.76},{"c":22.43,"h":22.655,"l":22.41,"n":119,"o":22.62,"t":"2026-10-20T13:30:00Z","v":12819,"vw":22.587609},{"c":22.6,"h":22.6,"l":22.2801,"n":70,"o":22.41,"t":"2026-10-20T13:45:00Z","v":4392,"vw":22.410448},{"c":22.76,"h":22.89,"l":22.745,"n":47,"o":22.78,"t":"2026-10-20T14:00:00Z","v":3603,"vw":22.795056},{"c":22.9,"h":22.9,"l":22.77,"n":44,"o":22.77,"t":"2026-10-20T14:15:00Z","v":1356,"vw":22.81625},{"c":22.97,"h":22.99,"l":22.86,"n":79,"o":22.955,"t":"2026-10-20T14:30:00Z","v":3721,"vw":22.942039},{"c":23.115,"h":23.115,"l":22.97,"n":76,"o":22.97,"t":"2026-10-20T14:45:00Z","v":2412,"vw":23.034278},{"c":22.98,"h":23.14,"l":22.93,"n":222,"o":23.14,"t":"2026-10-20T15:00:00Z","v":7699,"vw":23.043488},{"c":22.985,"h":22.995,"l":22.985,"n":13,"o":22.995,"t":"2026-10-20T15:15:00Z","v":559,"vw":22.99},{"c":22.99,"h":23.015,"l":22.99,"n":24,"o":23.015,"t":"2026-10-20T15:30:00Z","v":1552,"vw":22.992652},{"c":22.985,"h":23,"l":22.96,"n":102,"o":22.99,"t":"2026-10-20T15:45:00Z","v":3515,"vw":22.976944},{"c":22.96,"h":22.985,"l":22.96,"n":58,"o":22.985,"t":"2026-10-20T16:00:00Z","v":2378,"vw":22.968343},{"c":23.06,"h":23.06,"l":22.935,"n":135,"o":22.97,"t":"2026-10-20T16:15:00Z","v":5578,"vw":22.983686},{"c":23.09,"h":23.09,"l":22.99,"n":127,"o":23.05,"t":"2026-10-20T16:30:00Z","v":5565,"vw":23.029454},{"c":23.08,"h":23.08,"l":23.03,"n":172,"o":23.06,"t":"2026-10-20T16:45:00Z","v":4423,"vw":23.051142},{"c":23.13,"h":23.13,"l":23.12,"n":47,"o":23.12,"t":"2026-10-20T17:00:00Z","v":1576,"vw":23.124196},{"c":23.195,"h":23.21,"l":23.16,"n":162,"o":23.19,"t":"2026-10-20T17:15:00Z","v":8105,"vw":23.186849},{"c":23.22,"h":23.23,"l":23.195,"n":51,"o":23.195,"t":"2026-10-20T17:30:00Z","v":2209,"vw":23.214402},{"c":23.23,"h":23.23,"l":23.2,"n":32,"o":23.215,"t":"2026-10-20T17:45:00Z","v":1123,"vw":23.215},{"c":23.18,"h":23.235,"l":23.17,"n":149,"o":23.23,"t":"2026-10-20T18:00:00Z","v":6592,"vw":23.211444},{"c":23.13,"h":23.15,"l":23.095,"n":132,"o":23.15,"t":"2026-10-20T18:15:00Z","v":3059,"vw":23.121101},{"c":23.02,"h":23.11,"l":23.02,"n":88,"o":23.11,"t":"2026-10-20T18:30:00Z","v":2888,"vw":23.070117},{"c":23.02,"h":23.05,"l":23.02,"n":87,"o":23.02,"t":"2026-10-20T18:45:00Z","v":3347,"vw":23.028771},{"c":23.07,"h":23.07,"l":23.05,"n":99,"o":23.05,"t":"2026-10-20T19:00:00Z","v":3662,"vw":23.059782},{"c":23.06,"h":23.12,"l":23.01,"n":305,"o":23.07,"t":"2026-10-20T19:15:00Z","v":11450,"vw":23.061116},{"c":23.07,"h":23.07,"l":22.975,"n":300,"o":23.055,"t":"2026-10-20T19:30:00Z","v":10855,"vw":23.013043},{"c":22.98,"h":23.05,"l":22.935,"n":1134,"o":23.05,"t":"2026-10-20T19:45:00Z","v":47876,"vw":22.965214},{"c":22.94,"h":22.94,"l":22.94,"n":21,"o":22.94,"t":"2026-10-20T20:00:00Z","v":51731,"vw":22.94},{"c":23.05,"h":23.05,"l":23.05,"n":2,"o":23.05,"t":"2026-10-20T20:45:00Z","v":161,"vw":23.05},{"c":23.26,"h":23.32,"l":23.26,"n":4,"o":23.32,"t":"2026-10-20T23:45:00Z","v":511,"vw":23.292877},{"c":23.05,"h":23.05,"l":23,"n":26,"o":23,"t":"2026-10-21T12:15:00Z","v":1974,"vw":23.015267},{"c":23.105,"h":23.31,"l":23,"n":252,"o":23.28,"t":"2026-10-21T13:30:00Z","v":13184,"vw":23.145138},{"c":22.99,"h":23.1334,"l":22.85,"n":242,"o":23.1334,"t":"2026-10-21T13:45:00Z","v":12036,"vw":23.015911},{"c":22.895,"h":23.075,"l":22.89,"n":207,"o":22.99,"t":"2026-10-21T14:00:00Z","v":14902,"vw":22.999077},{"c":22.83,"h":22.96,"l":22.83,"n":382,"o":22.895,"t":"2026-10-21T14:15:00Z","v":15031,"vw":22.887972},{"c":22.72,"h":22.835,"l":22.72,"n":78,"o":22.835,"t":"2026-10-21T14:30:00Z","v":2913,"vw":22.797273},{"c":22.77,"h":22.86,"l":22.7,"n":131,"o":22.7,"t":"2026-10-21T14:45:00Z","v":10074,"vw":22.78122},{"c":22.7,"h":22.75,"l":22.62,"n":168,"o":22.75,"t":"2026-10-21T15:00:00Z","v":9546,"vw":22.674126},{"c":22.65,"h":22.705,"l":22.6,"n":121,"o":22.705,"t":"2026-10-21T15:15:00Z","v":6301,"vw":22.630534},{"c":22.64,"h":22.695,"l":22.61,"n":83,"o":22.65,"t":"2026-10-21T15:30:00Z","v":3202,"vw":22.667269},{"c":22.655,"h":22.67,"l":22.62,"n":177,"o":22.665,"t":"2026-10-21T15:45:00Z","v":6086,"vw":22.652759},{"c":22.63,"h":22.67,"l":22.55,"n":130,"o":22.645,"t":"2026-10-21T16:00:00Z","v":6571,"vw":22.595138},{"c":22.765,"h":22.77,"l":22.625,"n":73,"o":22.625,"t":"2026-10-21T16:15:00Z","v":3673,"vw":22.717285},{"c":22.71,"h":22.78,"l":22.63,"n":281,"o":22.73,"t":"2026-10-21T16:30:00Z","v":12125,"vw":22.683025},{"c":22.695,"h":22.74,"l":22.695,"n":76,"o":22.705,"t":"2026-10-21T16:45:00Z","v":3016,"vw":22.711897},{"c":22.71,"h":22.75,"l":22.68,"n":193,"o":22.68,"t":"2026-10-21T17:00:00Z","v":7762,"vw":22.702892},{"c":22.72,"h":22.73,"l":22.685,"n":106,"o":22.695,"t":"2026-10-21T17:15:00Z","v":4733,"vw":22.710462},{"c":22.78,"h":22.81,"l":22.735,"n":152,"o":22.735,"t":"2026-10-21T17:30:00Z","v":6940,"vw":22.763404},{"c":22.8075,"h":22.85,"l":22.77,"n":166,"o":22.79,"t":"2026-10-21T17:45:00Z","v":8171,"vw":22.814114},{"c":22.88,"h":22.88,"l":22.795,"n":164,"o":22.805,"t":"2026-10-21T18:00:00Z","v":5507,"vw":22.828294},{"c":22.875,"h":22.89,"l":22.84,"n":195,"o":22.875,"t":"2026-10-21T18:15:00Z","v":6208,"vw":22.868461},{"c":22.84,"h":22.88,"l":22.84,"n":76,"o":22.88,"t":"2026-10-21T18:30:00Z","v":3752,"vw":22.863782},{"c":22.76,"h":22.84,"l":22.76,"n":298,"o":22.84,"t":"2026-10-21T18:45:00Z","v":11031,"vw":22.791379},{"c":22.76,"h":22.76,"l":22.7,"n":245,"o":22.75,"t":"2026-10-21T19:00:00Z","v":10468,"vw":22.726753},{"c":22.73,"h":22.825,"l":22.7,"n":435,"o":22.755,"t":"2026-10-21T19:15:00Z","v":16368,"vw":22.757031},{"c":22.7,"h":22.79,"l":22.7,"n":488,"o":22.74,"t":"2026-10-21T19:30:00Z","v":19610,"vw":22.741301},{"c":22.78,"h":22.797,"l":22.7,"n":1347,"o":22.71,"t":"2026-10-21T19:45:00Z","v":71308,"vw":22.747668},{"c":22.76,"h":22.76,"l":22.76,"n":22,"o":22.76,"t":"2026-10-21T20:00:00Z","v":61062,"vw":22.76},{"c":22.41,"h":22.465,"l":22.355,"n":60,"o":22.37,"t":"2026-10-22T13:30:00Z","v":5021,"vw":22.391292},{"c":22.385,"h":22.41,"l":22.245,"n":60,"o":22.41,"t":"2026-10-22T13:45:00Z","v":2468,"vw":22.351192},{"c":22.215,"h":22.38,"l":22.215,"n":72,"o":22.38,"t":"2026-10-22T14:00:00Z","v":2615,"vw":22.299393},{"c":22.07,"h":22.195,"l":22.01,"n":100,"o":22.18,"t":"2026-10-22T14:15:00Z","v":4969,"vw":22.085755},{"c":21.915,"h":22.07,"l":21.85,"n":102,"o":22.07,"t":"2026-10-22T14:30:00Z","v":3357,"vw":21.937345},{"c":21.865,"h":21.87,"l":21.66,"n":303,"o":21.87,"t":"2026-10-22T14:45:00Z","v":11522,"vw":21.798235},{"c":21.81,"h":21.87,"l":21.78,"n":165,"o":21.87,"t":"2026-10-22T15:00:00Z","v":4810,"vw":21.822119},{"c":21.935,"h":21.96,"l":21.805,"n":85,"o":21.805,"t":"2026-10-22T15:15:00Z","v":3685,"vw":21.90779},{"c":21.98,"h":22,"l":21.89,"n":210,"o":21.91,"t":"2026-10-22T15:30:00Z","v":7723,"vw":21.940835},{"c":22.06,"h":22.06,"l":21.95,"n":122,"o":21.985,"t":"2026-10-22T15:45:00Z","v":3512,"vw":22.033145},{"c":22.07,"h":22.11,"l":22.02,"n":110,"o":22.09,"t":"2026-10-22T16:00:00Z","v":3745,"vw":22.05794},{"c":22.0852,"h":22.09,"l":22.05,"n":110,"o":22.065,"t":"2026-10-22T16:15:00Z","v":4378,"vw":22.063486},{"c":22.03,"h":22.08,"l":22,"n":151,"o":22.07,"t":"2026-10-22T16:30:00Z","v":4952,"vw":22.035502},{"c":22.02,"h":22.02,"l":21.97,"n":160,"o":22.02,"t":"2026-10-22T16:45:00Z","v":5165,"vw":21.994248},{"c":22.085,"h":22.1,"l":21.94,"n":263,"o":22.03,"t":"2026-10-22T17:00:00Z","v":11171,"vw":22.034087},{"c":22.105,"h":22.11,"l":22.01,"n":109,"o":22.08,"t":"2026-10-22T17:15:00Z","v":4933,"vw":22.067205},{"c":22.155,"h":22.155,"l":22.1,"n":59,"o":22.1,"t":"2026-10-22T17:30:00Z","v":2636,"vw":22.134317},{"c":22.08,"h":22.1201,"l":22.06,"n":128,"o":22.1201,"t":"2026-10-22T17:45:00Z","v":4200,"vw":22.098446},{"c":22.13,"h":22.16,"l":22.02,"n":166,"o":22.05,"t":"2026-10-22T18:00:00Z","v":5173,"vw":22.082196},{"c":22.14,"h":22.22,"l":22.135,"n":112,"o":22.135,"t":"2026-10-22T18:15:00Z","v":3112,"vw":22.192466},{"c":22.19,"h":22.19,"l":22.105,"n":158,"o":22.1562,"t":"2026-10-22T18:30:00Z","v":7381,"vw":22.162162},{"c":22.16,"h":22.2,"l":22.15,"n":79,"o":22.2,"t":"2026-10-22T18:45:00Z","v":2882,"vw":22.179423},{"c":22.185,"h":22.195,"l":22.095,"n":195,"o":22.13,"t":"2026-10-22T19:00:00Z","v":6365,"vw":22.151388},{"c":22.28,"h":22.28,"l":22.185,"n":166,"o":22.185,"t":"2026-10-22T19:15:00Z","v":5513,"vw":22.229891},{"c":22.14,"h":22.33,"l":22.14,"n":416,"o":22.31,"t":"2026-10-22T19:30:00Z","v":14462,"vw":22.2222},{"c":22.33,"h":22.45,"l":22.12,"n":1213,"o":22.14,"t":"2026-10-22T19:45:00Z","v":47959,"vw":22.303119},{"c":22.31,"h":22.31,"l":22.31,"n":12,"o":22.31,"t":"2026-10-22T20:00:00Z","v":74257,"vw":22.31}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5957742137230442,"strike":29.16903145107823,"iv":0.9640594113970335,"gamma":0.04642125301650883,"theta":-0.02985584662675125,"vega":0.017522246952807203,"rho":0.002987145168654857,"breakevenPct":33.41463767279819},{"delta":0.25,"premium":0.6832285060587162,"strike":26.86834390306054,"iv":0.8190393253576955,"gamma":0.062119506003393644,"theta":-0.028869179730570377,"vega":0.01986292869665931,"rho":0.0037772702562663065,"breakevenPct":23.49427346086625},{"delta":0.3,"premium":0.7701924463989392,"strike":25.476920857616975,"iv":0.7207632513538847,"gamma":0.07754271084931738,"theta":-0.027800645829427578,"vega":0.021679509692344966,"rho":0.004568183142530928,"breakevenPct":17.647303021138118},{"delta":0.35,"premium":0.8177203499562186,"strike":24.291186001751257,"iv":0.6085571128803885,"gamma":0.09755181396599635,"theta":-0.02514181133080191,"vega":0.02322208619245536,"rho":0.005386755227515733,"breakevenPct":12.54552376381656},{"delta":0.4,"premium":0.9506145526057032,"strike":23.64110127826942,"iv":0.5761923303834808,"gamma":0.10578928220255654,"theta":-0.024774237954768928,"vega":0.02410245821042281,"rho":0.006155578415909421,"breakevenPct":10.227323311856226},{"delta":0.45,"premium":1.1226892822025567,"strike":23.14945919370698,"iv":0.5760448377581121,"gamma":0.10878829891838741,"theta":-0.02556086529006883,"vega":0.024790757128810226,"rho":0.006900666233600956,"breakevenPct":8.794928175300493},{"delta":0.5,"premium":1.3597645429362881,"strike":22.678670360110804,"iv":0.5918415512465374,"gamma":0.10648670360110804,"theta":-0.02644265927977839,"vega":0.024903601108033243,"rho":0.007600454532294188,"breakevenPct":7.747355011416824},{"delta":0.55,"premium":1.6252308402585411,"strike":22.216989843028625,"iv":0.6146024007386888,"gamma":0.10186989843028624,"theta":-0.02736602031394275,"vega":0.024765096952908586,"rho":0.008280456834183565,"breakevenPct":6.867865008010607},{"delta":0.6,"premium":1.8956043956043955,"strike":21.735264735264735,"iv":0.6248764235764236,"gamma":0.09763506493506494,"theta":-0.027244055944055944,"vega":0.024170529470529473,"rho":0.008956368719746288,"breakevenPct":5.920525015101445},{"delta":0.65,"premium":2.1703296703296706,"strike":21.235764235764236,"iv":0.6240772227772228,"gamma":0.09373896103896104,"theta":-0.026195104895104893,"vega":0.023171528471528473,"rho":0.009628653254981608,"breakevenPct":4.913016163576458},{"delta":0.7,"premium":2.853216374269005,"strike":20.485380116959064,"iv":0.729917543859649,"gamma":0.07749064327485382,"theta":-0.02863333333333333,"vega":0.02182514619883041,"rho":0.009993776265597045,"breakevenPct":4.610472842797273},{"delta":0.75,"premium":3.762056074766355,"strike":19.530841121495328,"iv":0.8673981308411215,"gamma":0.05831700934579439,"theta":-0.03107158878504673,"vega":0.019920934579439255,"rho":0.010183233497115609,"breakevenPct":4.405635124436052},{"delta":0.8,"premium":4.704935064935066,"strike":18.438961038961036,"iv":0.9694067532467534,"gamma":0.04610909090909089,"theta":-0.030643896103896104,"vega":0.017577922077922074,"rho":0.01033615018433727,"breakevenPct":3.7377682828153542},{"delta":0.85,"premium":6.039210332781924,"strike":16.95761045104657,"iv":1.119059793748388,"gamma":0.03315132950513093,"theta":-0.029655824371082745,"vega":0.014627727463248303,"rho":0.010180565780770546,"breakevenPct":3.078533320611806},{"delta":0.9,"premium":8.767124869563958,"strike":14.155638408881737,"iv":1.5450339726636533,"gamma":0.018358997415433467,"theta":-0.0310382768477411,"vega":0.010984778799242131,"rho":0.008908687209532916,"breakevenPct":2.746585739335261}],"put":[{"delta":0.15,"premium":0.5809693697626974,"strike":17.2387747905079,"iv":1.0446656278490751,"gamma":0.03583865123187882,"theta":-0.02595150653422416,"vega":0.01458158160525558,"rho":-0.0031497665494370523,"breakevenPct":25.334803134266235},{"delta":0.2,"premium":0.692314293955323,"strike":18.738514351642586,"iv":0.8788096412017573,"gamma":0.050972071484978905,"theta":-0.026036454558054464,"vega":0.01748587961687267,"rho":-0.004139665839994352,"breakevenPct":19.11160888531035},{"delta":0.25,"premium":0.9595970234768681,"strike":19.521326718837486,"iv":0.8855550558294351,"gamma":0.05669708557344329,"theta":-0.02970208568125272,"vega":0.019819387341767074,"rho":-0.005224923860993283,"breakevenPct":16.800853001521215},{"delta":0.3,"premium":1.0014563106796117,"strike":20.462783171521036,"iv":0.7526653721682849,"gamma":0.07795016181229772,"theta":-0.027385436893203892,"vega":0.021862783171521034,"rho":-0.006153020453969477,"breakevenPct":12.76859318314019},{"delta":0.35,"premium":0.982181818181818,"strike":21.303636363636365,"iv":0.589199090909091,"gamma":0.09908381818181818,"theta":-0.022557454545454544,"vega":0.023098363636363636,"rho":-0.0070479761506593,"breakevenPct":8.913247218939729},{"delta":0.4,"premium":1.254909090909091,"strike":21.758181818181818,"iv":0.6203354545454546,"gamma":0.0983110909090909,"theta":-0.024739272727272728,"vega":0.024143818181818183,"rho":-0.008146373932942597,"breakevenPct":8.098284503483956},{"delta":0.45,"premium":1.6431540342298292,"strike":22.286063569682153,"iv":0.6716281173594133,"gamma":0.09380929095354522,"theta":-0.02744474327628362,"vega":0.02481442542787286,"rho":-0.009331603419873234,"breakevenPct":7.472391145440049},{"delta":0.5,"premium":2.1627139364303183,"strike":22.897310513447433,"iv":0.7458334963325184,"gamma":0.0850684596577017,"theta":-0.03074547677261614,"vega":0.025058924205378974,"rho":-0.010615539032599569,"breakevenPct":7.061422783428434},{"delta":0.55,"premium":2.428585858585859,"strike":23.42020202020202,"iv":0.7230870707070707,"gamma":0.08654141414141414,"theta":-0.0292410101010101,"vega":0.02472181818181818,"rho":-0.011711867049494932,"breakevenPct":5.909385201182596},{"delta":0.6,"premium":2.643232323232323,"strike":23.925252525252525,"iv":0.6807638383838385,"gamma":0.09007676767676767,"theta":-0.02676626262626263,"vega":0.024267272727272728,"rho":-0.01277031276338596,"breakevenPct":4.6077086417740825},{"delta":0.65,"premium":3.0097497089639114,"strike":24.49592549476135,"iv":0.6659204889406286,"gamma":0.08782281722933644,"theta":-0.02471385331781141,"vega":0.023158556461001165,"rho":-0.013940149704367624,"breakevenPct":3.692623102656033},{"delta":0.7,"premium":3.4146718146718142,"strike":25.086229086229086,"iv":0.6556564993564994,"gamma":0.08417220077220079,"theta":-0.022629214929214932,"vega":0.021841312741312745,"rho":-0.01513831190291257,"breakevenPct":2.8616886079907164},{"delta":0.75,"premium":3.897297297297297,"strike":25.72972972972973,"iv":0.6441378378378378,"gamma":0.0779945945945946,"theta":-0.019862162162162165,"vega":0.019910810810810812,"rho":-0.01639448064133455,"breakevenPct":2.1405986892315902},{"delta":0.8,"premium":5.728378378378382,"strike":27.628378378378383,"iv":0.7829837837837842,"gamma":0.057070270270270236,"theta":-0.021179729729729736,"vega":0.017597297297297296,"rho":-0.018697751404132757,"breakevenPct":1.8377409233527573},{"delta":0.85,"premium":7.538659793814433,"strike":29.56701030927835,"iv":0.8488979381443299,"gamma":0.04373814432989691,"theta":-0.018462886597938145,"vega":0.014634536082474227,"rho":-0.02099017585860613,"breakevenPct":1.2624360579833296}]},"raw":{"call":[{"delta":0.2,"premium":0.5957742137230442,"strike":29.16903145107823,"iv":0.9640594113970335,"gamma":0.04642125301650883,"theta":-0.02985584662675125,"vega":0.017522246952807203,"rho":0.002987145168654857,"breakevenPct":33.41463767279819},{"delta":0.25,"premium":0.6832285060587162,"strike":26.86834390306054,"iv":0.8190393253576955,"gamma":0.062119506003393644,"theta":-0.028869179730570377,"vega":0.01986292869665931,"rho":0.0037772702562663065,"breakevenPct":23.49427346086625},{"delta":0.3,"premium":0.7701924463989392,"strike":25.476920857616975,"iv":0.7207632513538847,"gamma":0.07754271084931738,"theta":-0.027800645829427578,"vega":0.021679509692344966,"rho":0.004568183142530928,"breakevenPct":17.647303021138118},{"delta":0.35,"premium":0.8177203499562186,"strike":24.291186001751257,"iv":0.6085571128803885,"gamma":0.09755181396599635,"theta":-0.02514181133080191,"vega":0.02322208619245536,"rho":0.005386755227515733,"breakevenPct":12.54552376381656},{"delta":0.4,"premium":0.9506145526057032,"strike":23.64110127826942,"iv":0.5761923303834808,"gamma":0.10578928220255654,"theta":-0.024774237954768928,"vega":0.02410245821042281,"rho":0.006155578415909421,"breakevenPct":10.227323311856226},{"delta":0.45,"premium":1.1226892822025567,"strike":23.14945919370698,"iv":0.5760448377581121,"gamma":0.10878829891838741,"theta":-0.02556086529006883,"vega":0.024790757128810226,"rho":0.006900666233600956,"breakevenPct":8.794928175300493},{"delta":0.5,"premium":1.3597645429362881,"strike":22.678670360110804,"iv":0.5918415512465374,"gamma":0.10648670360110804,"theta":-0.02644265927977839,"vega":0.024903601108033243,"rho":0.007600454532294188,"breakevenPct":7.747355011416824},{"delta":0.55,"premium":1.6252308402585411,"strike":22.216989843028625,"iv":0.6146024007386888,"gamma":0.10186989843028624,"theta":-0.02736602031394275,"vega":0.024765096952908586,"rho":0.008280456834183565,"breakevenPct":6.867865008010607},{"delta":0.6,"premium":1.8956043956043955,"strike":21.735264735264735,"iv":0.6248764235764236,"gamma":0.09763506493506494,"theta":-0.027244055944055944,"vega":0.024170529470529473,"rho":0.008956368719746288,"breakevenPct":5.920525015101445},{"delta":0.65,"premium":2.1703296703296706,"strike":21.235764235764236,"iv":0.6240772227772228,"gamma":0.09373896103896104,"theta":-0.026195104895104893,"vega":0.023171528471528473,"rho":0.009628653254981608,"breakevenPct":4.913016163576458},{"delta":0.7,"premium":2.853216374269005,"strike":20.485380116959064,"iv":0.729917543859649,"gamma":0.07749064327485382,"theta":-0.02863333333333333,"vega":0.02182514619883041,"rho":0.009993776265597045,"breakevenPct":4.610472842797273},{"delta":0.75,"premium":3.762056074766355,"strike":19.530841121495328,"iv":0.8673981308411215,"gamma":0.05831700934579439,"theta":-0.03107158878504673,"vega":0.019920934579439255,"rho":0.010183233497115609,"breakevenPct":4.405635124436052},{"delta":0.8,"premium":4.704935064935066,"strike":18.438961038961036,"iv":0.9694067532467534,"gamma":0.04610909090909089,"theta":-0.030643896103896104,"vega":0.017577922077922074,"rho":0.01033615018433727,"breakevenPct":3.7377682828153542},{"delta":0.85,"premium":6.039210332781924,"strike":16.95761045104657,"iv":1.119059793748388,"gamma":0.03315132950513093,"theta":-0.029655824371082745,"vega":0.014627727463248303,"rho":0.010180565780770546,"breakevenPct":3.078533320611806},{"delta":0.9,"premium":8.767124869563958,"strike":14.155638408881737,"iv":1.5450339726636533,"gamma":0.018358997415433467,"theta":-0.0310382768477411,"vega":0.010984778799242131,"rho":0.008908687209532916,"breakevenPct":2.746585739335261}],"put":[{"delta":0.15,"premium":0.5809693697626974,"strike":17.2387747905079,"iv":1.0446656278490751,"gamma":0.03583865123187882,"theta":-0.02595150653422416,"vega":0.01458158160525558,"rho":-0.0031497665494370523,"breakevenPct":25.334803134266235},{"delta":0.2,"premium":0.692314293955323,"strike":18.738514351642586,"iv":0.8788096412017573,"gamma":0.050972071484978905,"theta":-0.026036454558054464,"vega":0.01748587961687267,"rho":-0.004139665839994352,"breakevenPct":19.11160888531035},{"delta":0.25,"premium":0.9595970234768681,"strike":19.521326718837486,"iv":0.8855550558294351,"gamma":0.05669708557344329,"theta":-0.02970208568125272,"vega":0.019819387341767074,"rho":-0.005224923860993283,"breakevenPct":16.800853001521215},{"delta":0.3,"premium":1.0014563106796117,"strike":20.462783171521036,"iv":0.7526653721682849,"gamma":0.07795016181229772,"theta":-0.027385436893203892,"vega":0.021862783171521034,"rho":-0.006153020453969477,"breakevenPct":12.76859318314019},{"delta":0.35,"premium":0.982181818181818,"strike":21.303636363636365,"iv":0.589199090909091,"gamma":0.09908381818181818,"theta":-0.022557454545454544,"vega":0.023098363636363636,"rho":-0.0070479761506593,"breakevenPct":8.913247218939729},{"delta":0.4,"premium":1.254909090909091,"strike":21.758181818181818,"iv":0.6203354545454546,"gamma":0.0983110909090909,"theta":-0.024739272727272728,"vega":0.024143818181818183,"rho":-0.008146373932942597,"breakevenPct":8.098284503483956},{"delta":0.45,"premium":1.6431540342298292,"strike":22.286063569682153,"iv":0.6716281173594133,"gamma":0.09380929095354522,"theta":-0.02744474327628362,"vega":0.02481442542787286,"rho":-0.009331603419873234,"breakevenPct":7.472391145440049},{"delta":0.5,"premium":2.1627139364303183,"strike":22.897310513447433,"iv":0.7458334963325184,"gamma":0.0850684596577017,"theta":-0.03074547677261614,"vega":0.025058924205378974,"rho":-0.010615539032599569,"breakevenPct":7.061422783428434},{"delta":0.55,"premium":2.428585858585859,"strike":23.42020202020202,"iv":0.7230870707070707,"gamma":0.08654141414141414,"theta":-0.0292410101010101,"vega":0.02472181818181818,"rho":-0.011711867049494932,"breakevenPct":5.909385201182596},{"delta":0.6,"premium":2.643232323232323,"strike":23.925252525252525,"iv":0.6807638383838385,"gamma":0.09007676767676767,"theta":-0.02676626262626263,"vega":0.024267272727272728,"rho":-0.01277031276338596,"breakevenPct":4.6077086417740825},{"delta":0.65,"premium":3.0097497089639114,"strike":24.49592549476135,"iv":0.6659204889406286,"gamma":0.08782281722933644,"theta":-0.02471385331781141,"vega":0.023158556461001165,"rho":-0.013940149704367624,"breakevenPct":3.692623102656033},{"delta":0.7,"premium":3.4146718146718142,"strike":25.086229086229086,"iv":0.6556564993564994,"gamma":0.08417220077220079,"theta":-0.022629214929214932,"vega":0.021841312741312745,"rho":-0.01513831190291257,"breakevenPct":2.8616886079907164},{"delta":0.75,"premium":3.897297297297297,"strike":25.72972972972973,"iv":0.6441378378378378,"gamma":0.0779945945945946,"theta":-0.019862162162162165,"vega":0.019910810810810812,"rho":-0.01639448064133455,"breakevenPct":2.1405986892315902},{"delta":0.8,"premium":5.728378378378382,"strike":27.628378378378383,"iv":0.7829837837837842,"gamma":0.057070270270270236,"theta":-0.021179729729729736,"vega":0.017597297297297296,"rho":-0.018697751404132757,"breakevenPct":1.8377409233527573},{"delta":0.85,"premium":7.538659793814433,"strike":29.56701030927835,"iv":0.8488979381443299,"gamma":0.04373814432989691,"theta":-0.018462886597938145,"vega":0.014634536082474227,"rho":-0.02099017585860613,"breakevenPct":1.2624360579833296}]}},"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"}}