{"symbol":"PFS","url":"https://intraalpha.com/companies/PFS","capturedAt":"2026-10-22T22:00:02.152Z","state":"ready","quote":{"symbol":"PFS","last_price":23.12,"prev_close":22.54,"regular_close":23.12,"change":0.58,"change_pct":2.5732,"regular_change":0.58,"regular_change_pct":2.5732,"extended_change":0,"extended_change_pct":0,"bid":22.83,"ask":23.37,"bid_size":100,"ask_size":100,"volume":777977,"vwap":23.054841,"open":22.54,"high":23.16,"low":22.51,"close":23.12,"trade_count":11805,"last_trade_at":"2026-10-22T20:10:00.001158843Z","last_quote_at":"2026-10-22T20:02:53.651705055Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:00:01.420540408-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PFS","fetched_at":"2026-10-22T22:00:01.528785+00:00","name":"Provident Financial Services Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Provident Financial Services, Inc. is the banking holding company for Provident Bank offering various banking products and services to individuals, families and businesses in the United States. The company is headquartered in Jersey City, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2939726000,"ebitda":null,"pe_ratio":9.39,"peg_ratio":1.607,"book_value":22.29,"dividend_per_share":0.48,"dividend_yield":0.0213,"eps":2.4,"revenue_ttm":894275000,"gross_profit_ttm":894275000,"profit_margin":0.35,"operating_margin_ttm":0.523,"return_on_assets_ttm":0.0125,"return_on_equity_ttm":0.111,"quarterly_earnings_growth":0.09,"quarterly_revenue_growth":0.038,"analyst_target_price":27.75,"analyst_number":2,"beta":0.824,"fifty_two_week_high":25.25,"fifty_two_week_low":17.16,"fifty_day_ma":23.05,"two_hundred_day_ma":22.53,"shares_outstanding":130423000,"forward_pe":9.02,"price_to_sales":3.287,"price_to_book":1.016,"ev_to_revenue":6.27,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:00:01.528785+00:00"},"optionObservedAt":"2026-10-22T19:55:01.065Z","bars":[{"c":22.065,"h":22.115,"l":22.04,"n":65,"o":22.08,"t":"2026-10-15T13:30:00Z","v":9135,"vw":22.077203},{"c":22.03,"h":22.07,"l":22.005,"n":291,"o":22.055,"t":"2026-10-15T13:35:00Z","v":16096,"vw":22.042568},{"c":21.985,"h":22.05,"l":21.985,"n":131,"o":22.01,"t":"2026-10-15T13:40:00Z","v":6121,"vw":22.02782},{"c":22.09,"h":22.09,"l":21.97,"n":161,"o":21.98,"t":"2026-10-15T13:45:00Z","v":8014,"vw":22.036726},{"c":22.085,"h":22.15,"l":22.085,"n":161,"o":22.1,"t":"2026-10-15T13:50:00Z","v":9017,"vw":22.114938},{"c":22.12,"h":22.15,"l":22.095,"n":231,"o":22.095,"t":"2026-10-15T13:55:00Z","v":17706,"vw":22.12761},{"c":22.115,"h":22.145,"l":22.075,"n":239,"o":22.11,"t":"2026-10-15T14:00:00Z","v":14257,"vw":22.117542},{"c":22.205,"h":22.205,"l":22.115,"n":222,"o":22.115,"t":"2026-10-15T14:05:00Z","v":14708,"vw":22.160323},{"c":22.1899,"h":22.22,"l":22.175,"n":313,"o":22.2,"t":"2026-10-15T14:10:00Z","v":18138,"vw":22.196375},{"c":22.17,"h":22.2,"l":22.16,"n":145,"o":22.19,"t":"2026-10-15T14:15:00Z","v":6933,"vw":22.171754},{"c":22.17,"h":22.19,"l":22.16,"n":186,"o":22.17,"t":"2026-10-15T14:20:00Z","v":8914,"vw":22.174647},{"c":22.21,"h":22.22,"l":22.165,"n":238,"o":22.17,"t":"2026-10-15T14:25:00Z","v":15197,"vw":22.208372},{"c":22.29,"h":22.29,"l":22.21,"n":229,"o":22.21,"t":"2026-10-15T14:30:00Z","v":11728,"vw":22.255333},{"c":22.27,"h":22.295,"l":22.265,"n":151,"o":22.29,"t":"2026-10-15T14:35:00Z","v":6456,"vw":22.28133},{"c":22.28,"h":22.32,"l":22.26,"n":187,"o":22.2743,"t":"2026-10-15T14:40:00Z","v":10468,"vw":22.287385},{"c":22.245,"h":22.27,"l":22.2,"n":188,"o":22.27,"t":"2026-10-15T14:45:00Z","v":14679,"vw":22.230387},{"c":22.245,"h":22.25,"l":22.22,"n":122,"o":22.23,"t":"2026-10-15T14:50:00Z","v":4958,"vw":22.231167},{"c":22.195,"h":22.25,"l":22.185,"n":156,"o":22.245,"t":"2026-10-15T14:55:00Z","v":7504,"vw":22.212974},{"c":22.18,"h":22.23,"l":22.175,"n":153,"o":22.2,"t":"2026-10-15T15:00:00Z","v":6456,"vw":22.195678},{"c":22.13,"h":22.19,"l":22.13,"n":128,"o":22.175,"t":"2026-10-15T15:05:00Z","v":7054,"vw":22.170188},{"c":22.12,"h":22.145,"l":22.11,"n":185,"o":22.14,"t":"2026-10-15T15:10:00Z","v":8899,"vw":22.127013},{"c":22.095,"h":22.105,"l":22.07,"n":108,"o":22.105,"t":"2026-10-15T15:15:00Z","v":3882,"vw":22.0888},{"c":22.07,"h":22.095,"l":22.065,"n":140,"o":22.085,"t":"2026-10-15T15:20:00Z","v":5655,"vw":22.078788},{"c":22.055,"h":22.06,"l":22.03,"n":89,"o":22.06,"t":"2026-10-15T15:25:00Z","v":3982,"vw":22.046511},{"c":22.091545,"h":22.091545,"l":22.055,"n":98,"o":22.055,"t":"2026-10-15T15:30:00Z","v":5048,"vw":22.078903},{"c":22.11,"h":22.11,"l":22.09,"n":102,"o":22.095,"t":"2026-10-15T15:35:00Z","v":4770,"vw":22.100466},{"c":22.12,"h":22.12,"l":22.105,"n":90,"o":22.11,"t":"2026-10-15T15:40:00Z","v":4027,"vw":22.111024},{"c":22.125,"h":22.145,"l":22.125,"n":141,"o":22.125,"t":"2026-10-15T15:45:00Z","v":8122,"vw":22.13652},{"c":22.09,"h":22.125,"l":22.085,"n":101,"o":22.12,"t":"2026-10-15T15:50:00Z","v":5869,"vw":22.108175},{"c":22.09,"h":22.09,"l":22.075,"n":60,"o":22.09,"t":"2026-10-15T15:55:00Z","v":2759,"vw":22.084118},{"c":22.075,"h":22.085,"l":22.05,"n":139,"o":22.085,"t":"2026-10-15T16:00:00Z","v":8103,"vw":22.063371},{"c":22.09,"h":22.09,"l":22.065,"n":107,"o":22.07,"t":"2026-10-15T16:05:00Z","v":6252,"vw":22.075354},{"c":22.095,"h":22.095,"l":22.085,"n":90,"o":22.09,"t":"2026-10-15T16:10:00Z","v":9480,"vw":22.090904},{"c":22.085,"h":22.105,"l":22.085,"n":216,"o":22.095,"t":"2026-10-15T16:15:00Z","v":14717,"vw":22.097886},{"c":22.105,"h":22.105,"l":22.085,"n":67,"o":22.085,"t":"2026-10-15T16:20:00Z","v":3564,"vw":22.099333},{"c":22.115,"h":22.115,"l":22.11,"n":56,"o":22.11,"t":"2026-10-15T16:25:00Z","v":3653,"vw":22.111915},{"c":22.115,"h":22.125,"l":22.11,"n":114,"o":22.115,"t":"2026-10-15T16:30:00Z","v":6473,"vw":22.11882},{"c":22.135,"h":22.155,"l":22.11,"n":100,"o":22.115,"t":"2026-10-15T16:35:00Z","v":6004,"vw":22.132341},{"c":22.14,"h":22.145,"l":22.135,"n":74,"o":22.135,"t":"2026-10-15T16:40:00Z","v":2872,"vw":22.139666},{"c":22.115,"h":22.135,"l":22.115,"n":91,"o":22.135,"t":"2026-10-15T16:45:00Z","v":3897,"vw":22.12237},{"c":22.135,"h":22.14,"l":22.115,"n":92,"o":22.115,"t":"2026-10-15T16:50:00Z","v":4604,"vw":22.129043},{"c":22.165,"h":22.165,"l":22.14,"n":62,"o":22.14,"t":"2026-10-15T16:55:00Z","v":3274,"vw":22.14667},{"c":22.16,"h":22.175,"l":22.15,"n":125,"o":22.165,"t":"2026-10-15T17:00:00Z","v":8363,"vw":22.166181},{"c":22.17,"h":22.175,"l":22.17,"n":31,"o":22.17,"t":"2026-10-15T17:05:00Z","v":1607,"vw":22.171921},{"c":22.165,"h":22.17,"l":22.165,"n":76,"o":22.17,"t":"2026-10-15T17:10:00Z","v":4105,"vw":22.168636},{"c":22.165,"h":22.165,"l":22.155,"n":63,"o":22.165,"t":"2026-10-15T17:15:00Z","v":3001,"vw":22.16057},{"c":22.175,"h":22.175,"l":22.165,"n":35,"o":22.165,"t":"2026-10-15T17:20:00Z","v":1499,"vw":22.169286},{"c":22.185,"h":22.19,"l":22.175,"n":38,"o":22.175,"t":"2026-10-15T17:25:00Z","v":6045,"vw":22.176136},{"c":22.19,"h":22.19,"l":22.185,"n":41,"o":22.185,"t":"2026-10-15T17:30:00Z","v":1432,"vw":22.188333},{"c":22.185,"h":22.2,"l":22.185,"n":76,"o":22.195,"t":"2026-10-15T17:35:00Z","v":3641,"vw":22.192575},{"c":22.17,"h":22.195,"l":22.16,"n":118,"o":22.19,"t":"2026-10-15T17:40:00Z","v":8670,"vw":22.179912},{"c":22.145,"h":22.175,"l":22.145,"n":111,"o":22.165,"t":"2026-10-15T17:45:00Z","v":7471,"vw":22.167006},{"c":22.125,"h":22.15,"l":22.125,"n":85,"o":22.145,"t":"2026-10-15T17:50:00Z","v":4256,"vw":22.144396},{"c":22.11,"h":22.125,"l":22.11,"n":57,"o":22.125,"t":"2026-10-15T17:55:00Z","v":2770,"vw":22.11565},{"c":22.145,"h":22.145,"l":22.12,"n":85,"o":22.12,"t":"2026-10-15T18:00:00Z","v":4605,"vw":22.129577},{"c":22.125,"h":22.14,"l":22.12,"n":68,"o":22.14,"t":"2026-10-15T18:05:00Z","v":3069,"vw":22.131414},{"c":22.135,"h":22.145,"l":22.125,"n":96,"o":22.125,"t":"2026-10-15T18:10:00Z","v":4660,"vw":22.135479},{"c":22.135,"h":22.14,"l":22.13,"n":57,"o":22.135,"t":"2026-10-15T18:15:00Z","v":3472,"vw":22.134488},{"c":22.155,"h":22.155,"l":22.135,"n":103,"o":22.135,"t":"2026-10-15T18:20:00Z","v":6696,"vw":22.141811},{"c":22.13,"h":22.155,"l":22.13,"n":82,"o":22.155,"t":"2026-10-15T18:25:00Z","v":4797,"vw":22.14147},{"c":22.12,"h":22.1375,"l":22.12,"n":98,"o":22.1375,"t":"2026-10-15T18:30:00Z","v":4097,"vw":22.133409},{"c":22.115,"h":22.12,"l":22.1,"n":88,"o":22.12,"t":"2026-10-15T18:35:00Z","v":5052,"vw":22.112302},{"c":22.105,"h":22.125,"l":22.105,"n":100,"o":22.115,"t":"2026-10-15T18:40:00Z","v":4462,"vw":22.11521},{"c":22.095,"h":22.115,"l":22.095,"n":108,"o":22.105,"t":"2026-10-15T18:45:00Z","v":5412,"vw":22.108341},{"c":22.095,"h":22.105,"l":22.095,"n":83,"o":22.095,"t":"2026-10-15T18:50:00Z","v":3004,"vw":22.097479},{"c":22.095,"h":22.095,"l":22.08,"n":105,"o":22.095,"t":"2026-10-15T18:55:00Z","v":4641,"vw":22.087516},{"c":22.075,"h":22.095,"l":22.075,"n":138,"o":22.095,"t":"2026-10-15T19:00:00Z","v":6453,"vw":22.081382},{"c":22.095,"h":22.095,"l":22.08,"n":154,"o":22.08,"t":"2026-10-15T19:05:00Z","v":9605,"vw":22.086927},{"c":22.095,"h":22.1,"l":22.085,"n":96,"o":22.09,"t":"2026-10-15T19:10:00Z","v":3603,"vw":22.091166},{"c":22.105,"h":22.115,"l":22.1,"n":118,"o":22.1,"t":"2026-10-15T19:15:00Z","v":4198,"vw":22.105111},{"c":22.145,"h":22.15,"l":22.105,"n":136,"o":22.105,"t":"2026-10-15T19:20:00Z","v":6664,"vw":22.125151},{"c":22.12,"h":22.14,"l":22.12,"n":103,"o":22.14,"t":"2026-10-15T19:25:00Z","v":4582,"vw":22.13165},{"c":22.13,"h":22.13,"l":22.105,"n":264,"o":22.105,"t":"2026-10-15T19:30:00Z","v":13053,"vw":22.121544},{"c":22.12,"h":22.145,"l":22.115,"n":236,"o":22.13,"t":"2026-10-15T19:35:00Z","v":12536,"vw":22.128401},{"c":22.125,"h":22.13,"l":22.115,"n":192,"o":22.12,"t":"2026-10-15T19:40:00Z","v":8893,"vw":22.121759},{"c":22.1,"h":22.13,"l":22.0907,"n":321,"o":22.13,"t":"2026-10-15T19:45:00Z","v":16040,"vw":22.112614},{"c":22.16,"h":22.17,"l":22.1,"n":540,"o":22.1,"t":"2026-10-15T19:50:00Z","v":35120,"vw":22.136476},{"c":22.19,"h":22.2,"l":22.145,"n":1611,"o":22.16,"t":"2026-10-15T19:55:00Z","v":122688,"vw":22.183029},{"c":22.2,"h":22.2,"l":22.19,"n":33,"o":22.19,"t":"2026-10-15T20:00:00Z","v":312048,"vw":22.199997},{"c":22.36,"h":22.36,"l":22.23,"n":88,"o":22.27,"t":"2026-10-16T13:30:00Z","v":23329,"vw":22.27594},{"c":22.46,"h":22.49,"l":22.38,"n":270,"o":22.38,"t":"2026-10-16T13:35:00Z","v":14647,"vw":22.446029},{"c":22.46,"h":22.47,"l":22.42,"n":139,"o":22.46,"t":"2026-10-16T13:40:00Z","v":7207,"vw":22.448933},{"c":22.45,"h":22.5,"l":22.44,"n":67,"o":22.5,"t":"2026-10-16T13:45:00Z","v":3374,"vw":22.457273},{"c":22.46,"h":22.495,"l":22.44,"n":122,"o":22.44,"t":"2026-10-16T13:50:00Z","v":6063,"vw":22.462934},{"c":22.43,"h":22.48,"l":22.43,"n":95,"o":22.45,"t":"2026-10-16T13:55:00Z","v":10201,"vw":22.452171},{"c":22.39,"h":22.45,"l":22.385,"n":137,"o":22.43,"t":"2026-10-16T14:00:00Z","v":7507,"vw":22.412093},{"c":22.46,"h":22.46,"l":22.4,"n":119,"o":22.4,"t":"2026-10-16T14:05:00Z","v":6953,"vw":22.443771},{"c":22.435,"h":22.47,"l":22.43,"n":158,"o":22.46,"t":"2026-10-16T14:10:00Z","v":8577,"vw":22.444151},{"c":22.52,"h":22.52,"l":22.44,"n":138,"o":22.44,"t":"2026-10-16T14:15:00Z","v":10850,"vw":22.474131},{"c":22.53,"h":22.565,"l":22.52,"n":184,"o":22.53,"t":"2026-10-16T14:20:00Z","v":10893,"vw":22.536516},{"c":22.53,"h":22.53,"l":22.5,"n":88,"o":22.52,"t":"2026-10-16T14:25:00Z","v":4521,"vw":22.518684},{"c":22.5,"h":22.55,"l":22.48,"n":145,"o":22.53,"t":"2026-10-16T14:30:00Z","v":8964,"vw":22.513076},{"c":22.46,"h":22.49,"l":22.46,"n":113,"o":22.49,"t":"2026-10-16T14:35:00Z","v":4682,"vw":22.472635},{"c":22.435,"h":22.46,"l":22.43,"n":129,"o":22.46,"t":"2026-10-16T14:40:00Z","v":8069,"vw":22.442311},{"c":22.43,"h":22.46,"l":22.41,"n":136,"o":22.44,"t":"2026-10-16T14:45:00Z","v":9828,"vw":22.435153},{"c":22.41,"h":22.44,"l":22.4,"n":146,"o":22.435,"t":"2026-10-16T14:50:00Z","v":9298,"vw":22.415784},{"c":22.425,"h":22.44,"l":22.42,"n":113,"o":22.42,"t":"2026-10-16T14:55:00Z","v":6686,"vw":22.429387},{"c":22.45,"h":22.455,"l":22.425,"n":97,"o":22.425,"t":"2026-10-16T15:00:00Z","v":5735,"vw":22.443141},{"c":22.47,"h":22.48,"l":22.46,"n":149,"o":22.46,"t":"2026-10-16T15:05:00Z","v":7376,"vw":22.470727},{"c":22.46,"h":22.47,"l":22.46,"n":61,"o":22.47,"t":"2026-10-16T15:10:00Z","v":3128,"vw":22.462857},{"c":22.445,"h":22.465,"l":22.44,"n":114,"o":22.46,"t":"2026-10-16T15:15:00Z","v":6390,"vw":22.456253},{"c":22.42,"h":22.455,"l":22.42,"n":170,"o":22.45,"t":"2026-10-16T15:20:00Z","v":10157,"vw":22.438325},{"c":22.39,"h":22.42,"l":22.38,"n":185,"o":22.42,"t":"2026-10-16T15:25:00Z","v":11017,"vw":22.396754},{"c":22.39,"h":22.39,"l":22.37,"n":84,"o":22.39,"t":"2026-10-16T15:30:00Z","v":3651,"vw":22.380943},{"c":22.35,"h":22.385,"l":22.35,"n":102,"o":22.38,"t":"2026-10-16T15:35:00Z","v":5040,"vw":22.367436},{"c":22.34,"h":22.36,"l":22.34,"n":49,"o":22.355,"t":"2026-10-16T15:40:00Z","v":1917,"vw":22.35},{"c":22.315,"h":22.34,"l":22.315,"n":71,"o":22.34,"t":"2026-10-16T15:45:00Z","v":2973,"vw":22.328897},{"c":22.31,"h":22.325,"l":22.305,"n":138,"o":22.32,"t":"2026-10-16T15:50:00Z","v":5296,"vw":22.316198},{"c":22.31,"h":22.31,"l":22.29,"n":57,"o":22.3,"t":"2026-10-16T15:55:00Z","v":2301,"vw":22.29912},{"c":22.275,"h":22.3,"l":22.265,"n":108,"o":22.3,"t":"2026-10-16T16:00:00Z","v":5063,"vw":22.286158},{"c":22.265,"h":22.295,"l":22.265,"n":76,"o":22.28,"t":"2026-10-16T16:05:00Z","v":4462,"vw":22.28803},{"c":22.24,"h":22.27,"l":22.24,"n":74,"o":22.27,"t":"2026-10-16T16:10:00Z","v":2257,"vw":22.254231},{"c":22.22,"h":22.24,"l":22.22,"n":77,"o":22.24,"t":"2026-10-16T16:15:00Z","v":2791,"vw":22.227304},{"c":22.23,"h":22.23,"l":22.22,"n":53,"o":22.225,"t":"2026-10-16T16:20:00Z","v":2544,"vw":22.225141},{"c":22.22,"h":22.235,"l":22.22,"n":41,"o":22.235,"t":"2026-10-16T16:25:00Z","v":2308,"vw":22.230309},{"c":22.22,"h":22.24,"l":22.22,"n":101,"o":22.225,"t":"2026-10-16T16:30:00Z","v":4085,"vw":22.228095},{"c":22.22,"h":22.225,"l":22.22,"n":61,"o":22.22,"t":"2026-10-16T16:35:00Z","v":3142,"vw":22.221321},{"c":22.22,"h":22.225,"l":22.215,"n":71,"o":22.22,"t":"2026-10-16T16:40:00Z","v":3391,"vw":22.220417},{"c":22.17,"h":22.22,"l":22.17,"n":148,"o":22.22,"t":"2026-10-16T16:45:00Z","v":8032,"vw":22.185675},{"c":22.185,"h":22.185,"l":22.175,"n":64,"o":22.18,"t":"2026-10-16T16:50:00Z","v":2427,"vw":22.18037},{"c":22.17,"h":22.185,"l":22.165,"n":55,"o":22.185,"t":"2026-10-16T16:55:00Z","v":2762,"vw":22.173069},{"c":22.15,"h":22.1802,"l":22.15,"n":105,"o":22.18,"t":"2026-10-16T17:00:00Z","v":6047,"vw":22.166381},{"c":22.12,"h":22.15,"l":22.12,"n":88,"o":22.14,"t":"2026-10-16T17:05:00Z","v":3178,"vw":22.137712},{"c":22.13,"h":22.13,"l":22.115,"n":72,"o":22.13,"t":"2026-10-16T17:10:00Z","v":3418,"vw":22.127002},{"c":22.13,"h":22.14,"l":22.125,"n":86,"o":22.125,"t":"2026-10-16T17:15:00Z","v":3211,"vw":22.132368},{"c":22.16,"h":22.16,"l":22.13,"n":81,"o":22.13,"t":"2026-10-16T17:20:00Z","v":3110,"vw":22.143022},{"c":22.215,"h":22.225,"l":22.17,"n":204,"o":22.17,"t":"2026-10-16T17:25:00Z","v":10996,"vw":22.203024},{"c":22.19,"h":22.215,"l":22.19,"n":72,"o":22.215,"t":"2026-10-16T17:30:00Z","v":3870,"vw":22.199222},{"c":22.2,"h":22.23,"l":22.2,"n":106,"o":22.2,"t":"2026-10-16T17:35:00Z","v":4439,"vw":22.212213},{"c":22.22,"h":22.23,"l":22.2,"n":136,"o":22.2,"t":"2026-10-16T17:40:00Z","v":6406,"vw":22.218925},{"c":22.215,"h":22.215,"l":22.2,"n":67,"o":22.21,"t":"2026-10-16T17:45:00Z","v":2912,"vw":22.210475},{"c":22.2,"h":22.21,"l":22.2,"n":103,"o":22.21,"t":"2026-10-16T17:50:00Z","v":4544,"vw":22.207692},{"c":22.185,"h":22.2,"l":22.185,"n":102,"o":22.19,"t":"2026-10-16T17:55:00Z","v":4002,"vw":22.19076},{"c":22.17,"h":22.19,"l":22.16,"n":116,"o":22.185,"t":"2026-10-16T18:00:00Z","v":4076,"vw":22.177708},{"c":22.185,"h":22.185,"l":22.17,"n":103,"o":22.1799,"t":"2026-10-16T18:05:00Z","v":5791,"vw":22.178131},{"c":22.19,"h":22.195,"l":22.18,"n":85,"o":22.185,"t":"2026-10-16T18:10:00Z","v":3370,"vw":22.186818},{"c":22.175,"h":22.195,"l":22.175,"n":92,"o":22.195,"t":"2026-10-16T18:15:00Z","v":3952,"vw":22.187283},{"c":22.2,"h":22.2,"l":22.18,"n":79,"o":22.18,"t":"2026-10-16T18:20:00Z","v":3333,"vw":22.187668},{"c":22.195,"h":22.205,"l":22.19,"n":110,"o":22.205,"t":"2026-10-16T18:25:00Z","v":4166,"vw":22.195378},{"c":22.19,"h":22.19,"l":22.175,"n":76,"o":22.19,"t":"2026-10-16T18:30:00Z","v":3311,"vw":22.183871},{"c":22.21,"h":22.21,"l":22.19,"n":73,"o":22.19,"t":"2026-10-16T18:35:00Z","v":3352,"vw":22.197471},{"c":22.195,"h":22.215,"l":22.195,"n":70,"o":22.215,"t":"2026-10-16T18:40:00Z","v":3173,"vw":22.204091},{"c":22.21,"h":22.21,"l":22.195,"n":85,"o":22.195,"t":"2026-10-16T18:45:00Z","v":4092,"vw":22.20464},{"c":22.195,"h":22.215,"l":22.195,"n":99,"o":22.215,"t":"2026-10-16T18:50:00Z","v":4255,"vw":22.2018},{"c":22.2,"h":22.2,"l":22.175,"n":86,"o":22.19,"t":"2026-10-16T18:55:00Z","v":3446,"vw":22.188054},{"c":22.185,"h":22.195,"l":22.18,"n":135,"o":22.19,"t":"2026-10-16T19:00:00Z","v":6867,"vw":22.186641},{"c":22.185,"h":22.195,"l":22.185,"n":105,"o":22.185,"t":"2026-10-16T19:05:00Z","v":4347,"vw":22.187963},{"c":22.185,"h":22.2,"l":22.18,"n":204,"o":22.19,"t":"2026-10-16T19:10:00Z","v":10789,"vw":22.19405},{"c":22.2,"h":22.2,"l":22.185,"n":85,"o":22.185,"t":"2026-10-16T19:15:00Z","v":3445,"vw":22.190499},{"c":22.2,"h":22.21,"l":22.19,"n":96,"o":22.205,"t":"2026-10-16T19:20:00Z","v":3022,"vw":22.2},{"c":22.185,"h":22.195,"l":22.175,"n":126,"o":22.195,"t":"2026-10-16T19:25:00Z","v":7091,"vw":22.183588},{"c":22.2,"h":22.2,"l":22.185,"n":189,"o":22.185,"t":"2026-10-16T19:30:00Z","v":9737,"vw":22.191255},{"c":22.2,"h":22.21,"l":22.2,"n":243,"o":22.21,"t":"2026-10-16T19:35:00Z","v":12400,"vw":22.207261},{"c":22.205,"h":22.205,"l":22.17,"n":184,"o":22.2,"t":"2026-10-16T19:40:00Z","v":14021,"vw":22.189149},{"c":22.225,"h":22.225,"l":22.19,"n":202,"o":22.21,"t":"2026-10-16T19:45:00Z","v":12349,"vw":22.210506},{"c":22.235,"h":22.27,"l":22.215,"n":524,"o":22.23,"t":"2026-10-16T19:50:00Z","v":42359,"vw":22.246706},{"c":22.23,"h":22.26,"l":22.205,"n":1351,"o":22.22,"t":"2026-10-16T19:55:00Z","v":113378,"vw":22.235746},{"c":22.23,"h":22.23,"l":22.23,"n":31,"o":22.23,"t":"2026-10-16T20:00:00Z","v":267476,"vw":22.23},{"c":22.19,"h":22.19,"l":22.19,"n":6,"o":22.19,"t":"2026-10-19T13:30:00Z","v":3853,"vw":22.19},{"c":22.23,"h":22.23,"l":22.18,"n":56,"o":22.225,"t":"2026-10-19T13:35:00Z","v":2404,"vw":22.225888},{"c":22.21,"h":22.23,"l":22.205,"n":87,"o":22.21,"t":"2026-10-19T13:40:00Z","v":3359,"vw":22.215435},{"c":22.23,"h":22.23,"l":22.18,"n":94,"o":22.19,"t":"2026-10-19T13:45:00Z","v":4836,"vw":22.194905},{"c":22.175,"h":22.22,"l":22.17,"n":100,"o":22.22,"t":"2026-10-19T13:50:00Z","v":3418,"vw":22.197491},{"c":22.19,"h":22.19,"l":22.16,"n":133,"o":22.18,"t":"2026-10-19T13:55:00Z","v":5155,"vw":22.181481},{"c":22.2,"h":22.2,"l":22.195,"n":52,"o":22.2,"t":"2026-10-19T14:00:00Z","v":1806,"vw":22.199561},{"c":22.21,"h":22.22,"l":22.18,"n":97,"o":22.19,"t":"2026-10-19T14:05:00Z","v":3446,"vw":22.200258},{"c":22.2,"h":22.205,"l":22.19,"n":95,"o":22.2,"t":"2026-10-19T14:10:00Z","v":3478,"vw":22.197311},{"c":22.21,"h":22.21,"l":22.195,"n":98,"o":22.2,"t":"2026-10-19T14:15:00Z","v":4984,"vw":22.204826},{"c":22.19,"h":22.225,"l":22.185,"n":131,"o":22.21,"t":"2026-10-19T14:20:00Z","v":5205,"vw":22.205764},{"c":22.19,"h":22.19,"l":22.18,"n":76,"o":22.19,"t":"2026-10-19T14:25:00Z","v":2569,"vw":22.186503},{"c":22.22,"h":22.235,"l":22.195,"n":168,"o":22.195,"t":"2026-10-19T14:30:00Z","v":7445,"vw":22.220272},{"c":22.2,"h":22.23,"l":22.2,"n":81,"o":22.23,"t":"2026-10-19T14:35:00Z","v":2823,"vw":22.214042},{"c":22.19,"h":22.205,"l":22.185,"n":128,"o":22.2,"t":"2026-10-19T14:40:00Z","v":5182,"vw":22.196206},{"c":22.195,"h":22.195,"l":22.19,"n":77,"o":22.19,"t":"2026-10-19T14:45:00Z","v":2703,"vw":22.190659},{"c":22.195,"h":22.195,"l":22.18,"n":63,"o":22.19,"t":"2026-10-19T14:50:00Z","v":1902,"vw":22.188889},{"c":22.2,"h":22.205,"l":22.185,"n":89,"o":22.19,"t":"2026-10-19T14:55:00Z","v":2771,"vw":22.199702},{"c":22.22,"h":22.22,"l":22.205,"n":119,"o":22.21,"t":"2026-10-19T15:00:00Z","v":3160,"vw":22.212147},{"c":22.235,"h":22.245,"l":22.23,"n":71,"o":22.23,"t":"2026-10-19T15:05:00Z","v":2141,"vw":22.235689},{"c":22.27,"h":22.27,"l":22.235,"n":96,"o":22.235,"t":"2026-10-19T15:10:00Z","v":3494,"vw":22.254538},{"c":22.245,"h":22.275,"l":22.24,"n":112,"o":22.27,"t":"2026-10-19T15:15:00Z","v":4649,"vw":22.260423},{"c":22.27,"h":22.27,"l":22.25,"n":83,"o":22.25,"t":"2026-10-19T15:20:00Z","v":2392,"vw":22.262222},{"c":22.22,"h":22.26,"l":22.21,"n":150,"o":22.26,"t":"2026-10-19T15:25:00Z","v":6389,"vw":22.230384},{"c":22.225,"h":22.23,"l":22.22,"n":37,"o":22.22,"t":"2026-10-19T15:30:00Z","v":1598,"vw":22.225569},{"c":22.24,"h":22.24,"l":22.225,"n":121,"o":22.225,"t":"2026-10-19T15:35:00Z","v":3147,"vw":22.231429},{"c":22.265,"h":22.265,"l":22.25,"n":97,"o":22.25,"t":"2026-10-19T15:40:00Z","v":4801,"vw":22.256275},{"c":22.265,"h":22.275,"l":22.26,"n":150,"o":22.265,"t":"2026-10-19T15:45:00Z","v":6020,"vw":22.264828},{"c":22.26,"h":22.275,"l":22.26,"n":45,"o":22.27,"t":"2026-10-19T15:50:00Z","v":1468,"vw":22.268},{"c":22.26,"h":22.26,"l":22.245,"n":132,"o":22.25,"t":"2026-10-19T15:55:00Z","v":4194,"vw":22.251315},{"c":22.21,"h":22.265,"l":22.21,"n":137,"o":22.265,"t":"2026-10-19T16:00:00Z","v":4986,"vw":22.231634},{"c":22.205,"h":22.22,"l":22.205,"n":68,"o":22.2148,"t":"2026-10-19T16:05:00Z","v":1719,"vw":22.217439},{"c":22.2,"h":22.205,"l":22.2,"n":108,"o":22.2,"t":"2026-10-19T16:10:00Z","v":3044,"vw":22.200273},{"c":22.225,"h":22.225,"l":22.185,"n":106,"o":22.185,"t":"2026-10-19T16:15:00Z","v":3477,"vw":22.208341},{"c":22.21,"h":22.22,"l":22.2,"n":105,"o":22.22,"t":"2026-10-19T16:20:00Z","v":4325,"vw":22.213688},{"c":22.205,"h":22.215,"l":22.195,"n":95,"o":22.215,"t":"2026-10-19T16:25:00Z","v":3283,"vw":22.20575},{"c":22.19,"h":22.205,"l":22.19,"n":102,"o":22.2,"t":"2026-10-19T16:30:00Z","v":3825,"vw":22.19767},{"c":22.19,"h":22.19,"l":22.18,"n":71,"o":22.18,"t":"2026-10-19T16:35:00Z","v":2035,"vw":22.185769},{"c":22.195,"h":22.2,"l":22.19,"n":95,"o":22.2,"t":"2026-10-19T16:40:00Z","v":3241,"vw":22.197603},{"c":22.195,"h":22.2,"l":22.195,"n":75,"o":22.195,"t":"2026-10-19T16:45:00Z","v":2927,"vw":22.19803},{"c":22.195,"h":22.195,"l":22.19,"n":60,"o":22.195,"t":"2026-10-19T16:50:00Z","v":1607,"vw":22.191102},{"c":22.205,"h":22.205,"l":22.2,"n":45,"o":22.2,"t":"2026-10-19T16:55:00Z","v":1947,"vw":22.202308},{"c":22.19,"h":22.205,"l":22.19,"n":91,"o":22.205,"t":"2026-10-19T17:00:00Z","v":2731,"vw":22.195232},{"c":22.155,"h":22.18,"l":22.155,"n":159,"o":22.18,"t":"2026-10-19T17:05:00Z","v":8021,"vw":22.174344},{"c":22.16,"h":22.16,"l":22.15,"n":82,"o":22.15,"t":"2026-10-19T17:10:00Z","v":3411,"vw":22.153315},{"c":22.17,"h":22.17,"l":22.1534,"n":96,"o":22.1599,"t":"2026-10-19T17:15:00Z","v":3354,"vw":22.165361},{"c":22.175,"h":22.175,"l":22.17,"n":54,"o":22.17,"t":"2026-10-19T17:20:00Z","v":1328,"vw":22.173099},{"c":22.175,"h":22.18,"l":22.175,"n":70,"o":22.18,"t":"2026-10-19T17:25:00Z","v":2645,"vw":22.179641},{"c":22.175,"h":22.19,"l":22.1747,"n":100,"o":22.18,"t":"2026-10-19T17:30:00Z","v":5079,"vw":22.178262},{"c":22.17,"h":22.175,"l":22.16,"n":103,"o":22.175,"t":"2026-10-19T17:35:00Z","v":3392,"vw":22.168462},{"c":22.185,"h":22.2,"l":22.18,"n":132,"o":22.18,"t":"2026-10-19T17:40:00Z","v":6295,"vw":22.189489},{"c":22.185,"h":22.185,"l":22.17,"n":132,"o":22.18,"t":"2026-10-19T17:45:00Z","v":7610,"vw":22.182787},{"c":22.205,"h":22.205,"l":22.19,"n":149,"o":22.19,"t":"2026-10-19T17:50:00Z","v":4410,"vw":22.194572},{"c":22.19,"h":22.205,"l":22.19,"n":61,"o":22.205,"t":"2026-10-19T17:55:00Z","v":2017,"vw":22.196608},{"c":22.19,"h":22.195,"l":22.175,"n":178,"o":22.195,"t":"2026-10-19T18:00:00Z","v":5585,"vw":22.186052},{"c":22.18,"h":22.195,"l":22.18,"n":99,"o":22.195,"t":"2026-10-19T18:05:00Z","v":2927,"vw":22.185},{"c":22.185,"h":22.19,"l":22.18,"n":82,"o":22.18,"t":"2026-10-19T18:10:00Z","v":2150,"vw":22.181657},{"c":22.185,"h":22.185,"l":22.17,"n":146,"o":22.185,"t":"2026-10-19T18:15:00Z","v":6048,"vw":22.179307},{"c":22.18,"h":22.18,"l":22.18,"n":56,"o":22.18,"t":"2026-10-19T18:20:00Z","v":1817,"vw":22.18},{"c":22.155,"h":22.175,"l":22.155,"n":131,"o":22.175,"t":"2026-10-19T18:25:00Z","v":4489,"vw":22.168467},{"c":22.145,"h":22.16,"l":22.145,"n":190,"o":22.155,"t":"2026-10-19T18:30:00Z","v":7381,"vw":22.153015},{"c":22.16,"h":22.165,"l":22.15,"n":73,"o":22.15,"t":"2026-10-19T18:35:00Z","v":2801,"vw":22.158251},{"c":22.14,"h":22.155,"l":22.14,"n":83,"o":22.155,"t":"2026-10-19T18:40:00Z","v":2810,"vw":22.148908},{"c":22.14,"h":22.155,"l":22.14,"n":127,"o":22.15,"t":"2026-10-19T18:45:00Z","v":5114,"vw":22.150804},{"c":22.13,"h":22.14,"l":22.13,"n":112,"o":22.14,"t":"2026-10-19T18:50:00Z","v":3691,"vw":22.136994},{"c":22.13,"h":22.145,"l":22.12,"n":127,"o":22.125,"t":"2026-10-19T18:55:00Z","v":5749,"vw":22.134217},{"c":22.135,"h":22.135,"l":22.13,"n":142,"o":22.13,"t":"2026-10-19T19:00:00Z","v":4763,"vw":22.130419},{"c":22.13,"h":22.135,"l":22.125,"n":91,"o":22.135,"t":"2026-10-19T19:05:00Z","v":2773,"vw":22.13034},{"c":22.13,"h":22.13,"l":22.12,"n":133,"o":22.13,"t":"2026-10-19T19:10:00Z","v":6572,"vw":22.12685},{"c":22.14,"h":22.14,"l":22.125,"n":177,"o":22.125,"t":"2026-10-19T19:15:00Z","v":6341,"vw":22.134506},{"c":22.155,"h":22.17,"l":22.14,"n":194,"o":22.145,"t":"2026-10-19T19:20:00Z","v":6844,"vw":22.153136},{"c":22.15,"h":22.175,"l":22.15,"n":159,"o":22.16,"t":"2026-10-19T19:25:00Z","v":7420,"vw":22.164557},{"c":22.15,"h":22.155,"l":22.13,"n":158,"o":22.14,"t":"2026-10-19T19:30:00Z","v":8449,"vw":22.140254},{"c":22.14,"h":22.15,"l":22.14,"n":185,"o":22.15,"t":"2026-10-19T19:35:00Z","v":7880,"vw":22.144654},{"c":22.14,"h":22.14,"l":22.135,"n":166,"o":22.14,"t":"2026-10-19T19:40:00Z","v":6217,"vw":22.139678},{"c":22.11,"h":22.155,"l":22.095,"n":353,"o":22.14,"t":"2026-10-19T19:45:00Z","v":19515,"vw":22.126686},{"c":22.11,"h":22.13,"l":22.1,"n":396,"o":22.105,"t":"2026-10-19T19:50:00Z","v":29651,"vw":22.109668},{"c":22.12,"h":22.165,"l":22.11,"n":1103,"o":22.12,"t":"2026-10-19T19:55:00Z","v":80935,"vw":22.132864},{"c":22.11,"h":22.11,"l":22.11,"n":28,"o":22.11,"t":"2026-10-19T20:00:00Z","v":168699,"vw":22.11},{"c":22.19,"h":22.19,"l":22.19,"n":3,"o":22.19,"t":"2026-10-20T11:45:00Z","v":361,"vw":22.19},{"c":22.39,"h":22.39,"l":22.25,"n":85,"o":22.25,"t":"2026-10-20T13:30:00Z","v":8177,"vw":22.281432},{"c":22.56,"h":22.56,"l":22.38,"n":318,"o":22.38,"t":"2026-10-20T13:35:00Z","v":18047,"vw":22.453474},{"c":22.57,"h":22.585,"l":22.535,"n":182,"o":22.57,"t":"2026-10-20T13:40:00Z","v":11764,"vw":22.558722},{"c":22.565,"h":22.59,"l":22.55,"n":116,"o":22.56,"t":"2026-10-20T13:45:00Z","v":3785,"vw":22.5685},{"c":22.625,"h":22.625,"l":22.57,"n":132,"o":22.6,"t":"2026-10-20T13:50:00Z","v":5526,"vw":22.601667},{"c":22.62,"h":22.655,"l":22.62,"n":33,"o":22.63,"t":"2026-10-20T13:55:00Z","v":1503,"vw":22.636592},{"c":22.52,"h":22.615,"l":22.52,"n":123,"o":22.6,"t":"2026-10-20T14:00:00Z","v":4208,"vw":22.585743},{"c":22.56,"h":22.56,"l":22.5,"n":118,"o":22.52,"t":"2026-10-20T14:05:00Z","v":4456,"vw":22.520584},{"c":22.51,"h":22.57,"l":22.51,"n":164,"o":22.565,"t":"2026-10-20T14:10:00Z","v":8912,"vw":22.54592},{"c":22.555,"h":22.56,"l":22.52,"n":104,"o":22.53,"t":"2026-10-20T14:15:00Z","v":5137,"vw":22.540859},{"c":22.705,"h":22.705,"l":22.565,"n":209,"o":22.565,"t":"2026-10-20T14:20:00Z","v":9176,"vw":22.643179},{"c":22.67,"h":22.7,"l":22.65,"n":136,"o":22.7,"t":"2026-10-20T14:25:00Z","v":5252,"vw":22.683677},{"c":22.61,"h":22.68,"l":22.61,"n":125,"o":22.675,"t":"2026-10-20T14:30:00Z","v":5022,"vw":22.650536},{"c":22.6,"h":22.63,"l":22.6,"n":150,"o":22.62,"t":"2026-10-20T14:35:00Z","v":8055,"vw":22.614315},{"c":22.65,"h":22.65,"l":22.6,"n":148,"o":22.6,"t":"2026-10-20T14:40:00Z","v":6656,"vw":22.62898},{"c":22.66,"h":22.68,"l":22.65,"n":124,"o":22.65,"t":"2026-10-20T14:45:00Z","v":5390,"vw":22.666667},{"c":22.68,"h":22.7,"l":22.67,"n":134,"o":22.67,"t":"2026-10-20T14:50:00Z","v":5616,"vw":22.684845},{"c":22.66,"h":22.68,"l":22.64,"n":190,"o":22.68,"t":"2026-10-20T14:55:00Z","v":9898,"vw":22.66018},{"c":22.62,"h":22.67,"l":22.62,"n":131,"o":22.67,"t":"2026-10-20T15:00:00Z","v":5960,"vw":22.639706},{"c":22.6,"h":22.63,"l":22.585,"n":149,"o":22.62,"t":"2026-10-20T15:05:00Z","v":7296,"vw":22.604023},{"c":22.57,"h":22.6,"l":22.55,"n":251,"o":22.6,"t":"2026-10-20T15:10:00Z","v":12538,"vw":22.564025},{"c":22.57,"h":22.6,"l":22.57,"n":108,"o":22.575,"t":"2026-10-20T15:15:00Z","v":4995,"vw":22.577303},{"c":22.55,"h":22.58,"l":22.55,"n":91,"o":22.57,"t":"2026-10-20T15:20:00Z","v":3667,"vw":22.56221},{"c":22.52,"h":22.54,"l":22.51,"n":74,"o":22.54,"t":"2026-10-20T15:25:00Z","v":2365,"vw":22.5225},{"c":22.516,"h":22.52,"l":22.505,"n":63,"o":22.51,"t":"2026-10-20T15:30:00Z","v":3351,"vw":22.511903},{"c":22.55,"h":22.55,"l":22.505,"n":99,"o":22.505,"t":"2026-10-20T15:35:00Z","v":4483,"vw":22.518061},{"c":22.58,"h":22.58,"l":22.56,"n":99,"o":22.56,"t":"2026-10-20T15:40:00Z","v":2942,"vw":22.568272},{"c":22.555,"h":22.56,"l":22.55,"n":59,"o":22.56,"t":"2026-10-20T15:45:00Z","v":2271,"vw":22.555769},{"c":22.56,"h":22.56,"l":22.55,"n":79,"o":22.56,"t":"2026-10-20T15:50:00Z","v":2792,"vw":22.556823},{"c":22.53,"h":22.56,"l":22.53,"n":65,"o":22.56,"t":"2026-10-20T15:55:00Z","v":2487,"vw":22.546304},{"c":22.51,"h":22.53,"l":22.5,"n":91,"o":22.53,"t":"2026-10-20T16:00:00Z","v":3213,"vw":22.515},{"c":22.51,"h":22.53,"l":22.51,"n":63,"o":22.52,"t":"2026-10-20T16:05:00Z","v":3183,"vw":22.523733},{"c":22.49,"h":22.525,"l":22.49,"n":96,"o":22.52,"t":"2026-10-20T16:10:00Z","v":4093,"vw":22.508447},{"c":22.48,"h":22.515,"l":22.48,"n":91,"o":22.5,"t":"2026-10-20T16:15:00Z","v":3767,"vw":22.500416},{"c":22.455,"h":22.485,"l":22.455,"n":57,"o":22.48,"t":"2026-10-20T16:20:00Z","v":2845,"vw":22.469756},{"c":22.45,"h":22.46,"l":22.45,"n":85,"o":22.46,"t":"2026-10-20T16:25:00Z","v":2733,"vw":22.453985},{"c":22.48,"h":22.485,"l":22.46,"n":47,"o":22.46,"t":"2026-10-20T16:30:00Z","v":2037,"vw":22.47379},{"c":22.475,"h":22.49,"l":22.47,"n":89,"o":22.48,"t":"2026-10-20T16:35:00Z","v":3272,"vw":22.477308},{"c":22.465,"h":22.47,"l":22.46,"n":37,"o":22.47,"t":"2026-10-20T16:40:00Z","v":1747,"vw":22.465},{"c":22.475,"h":22.475,"l":22.46,"n":69,"o":22.46,"t":"2026-10-20T16:45:00Z","v":2006,"vw":22.47},{"c":22.44,"h":22.485,"l":22.435,"n":120,"o":22.4712,"t":"2026-10-20T16:50:00Z","v":4514,"vw":22.467125},{"c":22.445,"h":22.445,"l":22.44,"n":59,"o":22.44,"t":"2026-10-20T16:55:00Z","v":1957,"vw":22.441752},{"c":22.43,"h":22.44,"l":22.43,"n":60,"o":22.44,"t":"2026-10-20T17:00:00Z","v":1840,"vw":22.434483},{"c":22.43,"h":22.43,"l":22.43,"n":23,"o":22.43,"t":"2026-10-20T17:05:00Z","v":688,"vw":22.43},{"c":22.425,"h":22.435,"l":22.42,"n":68,"o":22.435,"t":"2026-10-20T17:10:00Z","v":2532,"vw":22.430337},{"c":22.415,"h":22.42,"l":22.41,"n":35,"o":22.42,"t":"2026-10-20T17:15:00Z","v":2414,"vw":22.414693},{"c":22.43,"h":22.43,"l":22.42,"n":74,"o":22.42,"t":"2026-10-20T17:20:00Z","v":3002,"vw":22.424412},{"c":22.43,"h":22.435,"l":22.42,"n":65,"o":22.435,"t":"2026-10-20T17:25:00Z","v":6923,"vw":22.428272},{"c":22.43,"h":22.445,"l":22.43,"n":123,"o":22.435,"t":"2026-10-20T17:30:00Z","v":4676,"vw":22.436254},{"c":22.435,"h":22.44,"l":22.435,"n":45,"o":22.44,"t":"2026-10-20T17:35:00Z","v":2537,"vw":22.439266},{"c":22.44,"h":22.44,"l":22.43,"n":88,"o":22.43,"t":"2026-10-20T17:40:00Z","v":3280,"vw":22.43939},{"c":22.445,"h":22.445,"l":22.44,"n":26,"o":22.44,"t":"2026-10-20T17:45:00Z","v":1040,"vw":22.442037},{"c":22.44,"h":22.45,"l":22.44,"n":101,"o":22.45,"t":"2026-10-20T17:50:00Z","v":2795,"vw":22.4475},{"c":22.425,"h":22.43,"l":22.42,"n":72,"o":22.43,"t":"2026-10-20T17:55:00Z","v":2067,"vw":22.423333},{"c":22.45,"h":22.45,"l":22.43,"n":84,"o":22.43,"t":"2026-10-20T18:00:00Z","v":2916,"vw":22.441322},{"c":22.45,"h":22.455,"l":22.45,"n":56,"o":22.455,"t":"2026-10-20T18:05:00Z","v":1631,"vw":22.451579},{"c":22.455,"h":22.455,"l":22.455,"n":10,"o":22.455,"t":"2026-10-20T18:10:00Z","v":369,"vw":22.455},{"c":22.42,"h":22.45,"l":22.42,"n":76,"o":22.45,"t":"2026-10-20T18:15:00Z","v":5806,"vw":22.438904},{"c":22.42,"h":22.42,"l":22.42,"n":26,"o":22.42,"t":"2026-10-20T18:20:00Z","v":804,"vw":22.42},{"c":22.42,"h":22.42,"l":22.405,"n":49,"o":22.405,"t":"2026-10-20T18:25:00Z","v":1830,"vw":22.412917},{"c":22.43,"h":22.43,"l":22.425,"n":48,"o":22.425,"t":"2026-10-20T18:30:00Z","v":1065,"vw":22.427},{"c":22.44,"h":22.44,"l":22.43,"n":37,"o":22.43,"t":"2026-10-20T18:35:00Z","v":1879,"vw":22.436761},{"c":22.42,"h":22.44,"l":22.42,"n":99,"o":22.44,"t":"2026-10-20T18:40:00Z","v":3447,"vw":22.429803},{"c":22.45,"h":22.45,"l":22.43,"n":91,"o":22.43,"t":"2026-10-20T18:45:00Z","v":2873,"vw":22.444474},{"c":22.445,"h":22.45,"l":22.445,"n":54,"o":22.445,"t":"2026-10-20T18:50:00Z","v":2946,"vw":22.445682},{"c":22.445,"h":22.445,"l":22.435,"n":83,"o":22.44,"t":"2026-10-20T18:55:00Z","v":3232,"vw":22.44},{"c":22.435,"h":22.475,"l":22.435,"n":223,"o":22.445,"t":"2026-10-20T19:00:00Z","v":11629,"vw":22.463396},{"c":22.445,"h":22.45,"l":22.44,"n":89,"o":22.44,"t":"2026-10-20T19:05:00Z","v":4091,"vw":22.447681},{"c":22.46,"h":22.46,"l":22.445,"n":99,"o":22.445,"t":"2026-10-20T19:10:00Z","v":3189,"vw":22.454357},{"c":22.47,"h":22.475,"l":22.46,"n":120,"o":22.46,"t":"2026-10-20T19:15:00Z","v":4023,"vw":22.469406},{"c":22.46,"h":22.47,"l":22.455,"n":119,"o":22.47,"t":"2026-10-20T19:20:00Z","v":4144,"vw":22.462997},{"c":22.485,"h":22.49,"l":22.47,"n":76,"o":22.47,"t":"2026-10-20T19:25:00Z","v":2821,"vw":22.486224},{"c":22.48,"h":22.485,"l":22.47,"n":226,"o":22.485,"t":"2026-10-20T19:30:00Z","v":10259,"vw":22.478573},{"c":22.46,"h":22.48,"l":22.455,"n":224,"o":22.475,"t":"2026-10-20T19:35:00Z","v":9941,"vw":22.464921},{"c":22.51,"h":22.51,"l":22.47,"n":236,"o":22.47,"t":"2026-10-20T19:40:00Z","v":9945,"vw":22.492327},{"c":22.51,"h":22.52,"l":22.495,"n":316,"o":22.519,"t":"2026-10-20T19:45:00Z","v":19318,"vw":22.507218},{"c":22.54,"h":22.55,"l":22.49,"n":524,"o":22.5,"t":"2026-10-20T19:50:00Z","v":44517,"vw":22.52531},{"c":22.54,"h":22.585,"l":22.53,"n":1230,"o":22.54,"t":"2026-10-20T19:55:00Z","v":108489,"vw":22.566146},{"c":22.53,"h":22.53,"l":22.53,"n":24,"o":22.53,"t":"2026-10-20T20:00:00Z","v":176007,"vw":22.53},{"c":22.55,"h":22.64,"l":22.55,"n":16,"o":22.64,"t":"2026-10-21T13:30:00Z","v":9417,"vw":22.634899},{"c":22.55,"h":22.6,"l":22.55,"n":7,"o":22.55,"t":"2026-10-21T13:35:00Z","v":479,"vw":22.578541},{"c":22.51,"h":22.52,"l":22.48,"n":130,"o":22.49,"t":"2026-10-21T13:40:00Z","v":6137,"vw":22.493209},{"c":22.53,"h":22.56,"l":22.48,"n":133,"o":22.51,"t":"2026-10-21T13:45:00Z","v":4845,"vw":22.526207},{"c":22.56,"h":22.565,"l":22.5,"n":74,"o":22.53,"t":"2026-10-21T13:50:00Z","v":6428,"vw":22.547807},{"c":22.52,"h":22.55,"l":22.52,"n":65,"o":22.55,"t":"2026-10-21T13:55:00Z","v":1608,"vw":22.542},{"c":22.45,"h":22.52,"l":22.45,"n":210,"o":22.5,"t":"2026-10-21T14:00:00Z","v":9215,"vw":22.494674},{"c":22.39,"h":22.44,"l":22.365,"n":192,"o":22.44,"t":"2026-10-21T14:05:00Z","v":7495,"vw":22.397165},{"c":22.4,"h":22.435,"l":22.4,"n":131,"o":22.4,"t":"2026-10-21T14:10:00Z","v":5610,"vw":22.41344},{"c":22.41,"h":22.43,"l":22.395,"n":106,"o":22.4,"t":"2026-10-21T14:15:00Z","v":5572,"vw":22.413651},{"c":22.431,"h":22.44,"l":22.39,"n":147,"o":22.3918,"t":"2026-10-21T14:20:00Z","v":8121,"vw":22.425797},{"c":22.45,"h":22.45,"l":22.402,"n":102,"o":22.43,"t":"2026-10-21T14:25:00Z","v":3514,"vw":22.430371},{"c":22.46,"h":22.48,"l":22.44,"n":122,"o":22.46,"t":"2026-10-21T14:30:00Z","v":5745,"vw":22.463641},{"c":22.48,"h":22.48,"l":22.44,"n":114,"o":22.46,"t":"2026-10-21T14:35:00Z","v":6221,"vw":22.465321},{"c":22.47,"h":22.485,"l":22.45,"n":162,"o":22.48,"t":"2026-10-21T14:40:00Z","v":9367,"vw":22.468864},{"c":22.48,"h":22.48,"l":22.46,"n":130,"o":22.47,"t":"2026-10-21T14:45:00Z","v":6734,"vw":22.471391},{"c":22.485,"h":22.485,"l":22.47,"n":78,"o":22.47,"t":"2026-10-21T14:50:00Z","v":2739,"vw":22.481},{"c":22.46,"h":22.485,"l":22.46,"n":65,"o":22.485,"t":"2026-10-21T14:55:00Z","v":2240,"vw":22.4776},{"c":22.43,"h":22.45,"l":22.41,"n":82,"o":22.45,"t":"2026-10-21T15:00:00Z","v":3754,"vw":22.42913},{"c":22.42,"h":22.435,"l":22.42,"n":65,"o":22.43,"t":"2026-10-21T15:05:00Z","v":2393,"vw":22.423},{"c":22.41,"h":22.44,"l":22.41,"n":89,"o":22.43,"t":"2026-10-21T15:10:00Z","v":3747,"vw":22.425306},{"c":22.43,"h":22.435,"l":22.41,"n":62,"o":22.41,"t":"2026-10-21T15:15:00Z","v":1969,"vw":22.423636},{"c":22.43,"h":22.435,"l":22.43,"n":65,"o":22.435,"t":"2026-10-21T15:20:00Z","v":1553,"vw":22.431667},{"c":22.465,"h":22.465,"l":22.42,"n":93,"o":22.42,"t":"2026-10-21T15:25:00Z","v":2990,"vw":22.437473},{"c":22.45,"h":22.47,"l":22.45,"n":104,"o":22.46,"t":"2026-10-21T15:30:00Z","v":3939,"vw":22.459551},{"c":22.455,"h":22.465,"l":22.455,"n":42,"o":22.465,"t":"2026-10-21T15:35:00Z","v":1393,"vw":22.46},{"c":22.46,"h":22.46,"l":22.46,"n":14,"o":22.46,"t":"2026-10-21T15:40:00Z","v":307,"vw":22.46},{"c":22.44,"h":22.455,"l":22.44,"n":45,"o":22.455,"t":"2026-10-21T15:45:00Z","v":902,"vw":22.448333},{"c":22.45,"h":22.46,"l":22.45,"n":97,"o":22.45,"t":"2026-10-21T15:50:00Z","v":2720,"vw":22.454062},{"c":22.455,"h":22.46,"l":22.455,"n":76,"o":22.46,"t":"2026-10-21T15:55:00Z","v":2102,"vw":22.458668},{"c":22.43,"h":22.46,"l":22.43,"n":113,"o":22.45,"t":"2026-10-21T16:00:00Z","v":4648,"vw":22.448649},{"c":22.42,"h":22.42,"l":22.415,"n":33,"o":22.42,"t":"2026-10-21T16:05:00Z","v":1290,"vw":22.41875},{"c":22.42,"h":22.42,"l":22.42,"n":44,"o":22.42,"t":"2026-10-21T16:10:00Z","v":1029,"vw":22.42},{"c":22.445,"h":22.445,"l":22.425,"n":26,"o":22.43,"t":"2026-10-21T16:15:00Z","v":1215,"vw":22.43},{"c":22.445,"h":22.445,"l":22.435,"n":65,"o":22.44,"t":"2026-10-21T16:20:00Z","v":2072,"vw":22.439583},{"c":22.465,"h":22.465,"l":22.45,"n":38,"o":22.45,"t":"2026-10-21T16:25:00Z","v":922,"vw":22.458766},{"c":22.48,"h":22.48,"l":22.465,"n":45,"o":22.465,"t":"2026-10-21T16:30:00Z","v":2099,"vw":22.474524},{"c":22.515,"h":22.515,"l":22.47,"n":188,"o":22.47,"t":"2026-10-21T16:35:00Z","v":9526,"vw":22.484505},{"c":22.49,"h":22.51,"l":22.485,"n":102,"o":22.51,"t":"2026-10-21T16:40:00Z","v":4637,"vw":22.498391},{"c":22.46,"h":22.48,"l":22.46,"n":81,"o":22.48,"t":"2026-10-21T16:45:00Z","v":1680,"vw":22.4725},{"c":22.475,"h":22.475,"l":22.47,"n":28,"o":22.47,"t":"2026-10-21T16:55:00Z","v":1135,"vw":22.470714},{"c":22.48,"h":22.485,"l":22.48,"n":69,"o":22.48,"t":"2026-10-21T17:00:00Z","v":2121,"vw":22.480511},{"c":22.48,"h":22.48,"l":22.475,"n":66,"o":22.475,"t":"2026-10-21T17:05:00Z","v":2393,"vw":22.476175},{"c":22.465,"h":22.485,"l":22.465,"n":107,"o":22.485,"t":"2026-10-21T17:10:00Z","v":3209,"vw":22.47736},{"c":22.48,"h":22.48,"l":22.47,"n":36,"o":22.47,"t":"2026-10-21T17:15:00Z","v":1960,"vw":22.477692},{"c":22.49,"h":22.49,"l":22.49,"n":67,"o":22.49,"t":"2026-10-21T17:20:00Z","v":2471,"vw":22.49},{"c":22.47,"h":22.48,"l":22.47,"n":28,"o":22.48,"t":"2026-10-21T17:25:00Z","v":1231,"vw":22.477857},{"c":22.49,"h":22.49,"l":22.48,"n":61,"o":22.48,"t":"2026-10-21T17:30:00Z","v":2095,"vw":22.483846},{"c":22.494,"h":22.494,"l":22.494,"n":7,"o":22.494,"t":"2026-10-21T17:35:00Z","v":516,"vw":22.494},{"c":22.47,"h":22.49,"l":22.47,"n":115,"o":22.49,"t":"2026-10-21T17:40:00Z","v":3476,"vw":22.486234},{"c":22.48,"h":22.48,"l":22.47,"n":61,"o":22.47,"t":"2026-10-21T17:45:00Z","v":2028,"vw":22.4755},{"c":22.455,"h":22.48,"l":22.455,"n":52,"o":22.48,"t":"2026-10-21T17:50:00Z","v":1425,"vw":22.464375},{"c":22.45,"h":22.4551,"l":22.45,"n":25,"o":22.455,"t":"2026-10-21T17:55:00Z","v":977,"vw":22.452966},{"c":22.45,"h":22.455,"l":22.45,"n":41,"o":22.455,"t":"2026-10-21T18:00:00Z","v":1481,"vw":22.4525},{"c":22.43,"h":22.45,"l":22.425,"n":69,"o":22.45,"t":"2026-10-21T18:05:00Z","v":2580,"vw":22.434502},{"c":22.445,"h":22.445,"l":22.44,"n":34,"o":22.44,"t":"2026-10-21T18:10:00Z","v":2256,"vw":22.443557},{"c":22.47,"h":22.47,"l":22.45,"n":91,"o":22.45,"t":"2026-10-21T18:15:00Z","v":5265,"vw":22.457917},{"c":22.47,"h":22.475,"l":22.47,"n":51,"o":22.475,"t":"2026-10-21T18:20:00Z","v":3696,"vw":22.472853},{"c":22.475,"h":22.475,"l":22.47,"n":35,"o":22.47,"t":"2026-10-21T18:25:00Z","v":1119,"vw":22.471},{"c":22.485,"h":22.485,"l":22.475,"n":52,"o":22.475,"t":"2026-10-21T18:30:00Z","v":3190,"vw":22.476965},{"c":22.49,"h":22.49,"l":22.49,"n":7,"o":22.49,"t":"2026-10-21T18:35:00Z","v":213,"vw":22.49},{"c":22.51,"h":22.51,"l":22.4899,"n":55,"o":22.4899,"t":"2026-10-21T18:40:00Z","v":2288,"vw":22.494002},{"c":22.475,"h":22.505,"l":22.475,"n":223,"o":22.505,"t":"2026-10-21T18:45:00Z","v":14045,"vw":22.48747},{"c":22.48,"h":22.485,"l":22.455,"n":119,"o":22.475,"t":"2026-10-21T18:50:00Z","v":7374,"vw":22.466455},{"c":22.43,"h":22.48,"l":22.43,"n":103,"o":22.48,"t":"2026-10-21T18:55:00Z","v":3088,"vw":22.450937},{"c":22.41,"h":22.42,"l":22.39,"n":121,"o":22.42,"t":"2026-10-21T19:00:00Z","v":4908,"vw":22.403053},{"c":22.42,"h":22.43,"l":22.39,"n":135,"o":22.41,"t":"2026-10-21T19:05:00Z","v":4935,"vw":22.414693},{"c":22.445,"h":22.445,"l":22.42,"n":98,"o":22.42,"t":"2026-10-21T19:10:00Z","v":3914,"vw":22.433711},{"c":22.45,"h":22.465,"l":22.445,"n":219,"o":22.445,"t":"2026-10-21T19:15:00Z","v":8886,"vw":22.457266},{"c":22.47,"h":22.47,"l":22.46,"n":102,"o":22.46,"t":"2026-10-21T19:20:00Z","v":3508,"vw":22.462222},{"c":22.53,"h":22.53,"l":22.465,"n":160,"o":22.465,"t":"2026-10-21T19:25:00Z","v":5373,"vw":22.506651},{"c":22.5,"h":22.54,"l":22.49,"n":235,"o":22.54,"t":"2026-10-21T19:30:00Z","v":8351,"vw":22.510925},{"c":22.48,"h":22.505,"l":22.47,"n":199,"o":22.505,"t":"2026-10-21T19:35:00Z","v":7554,"vw":22.48769},{"c":22.5,"h":22.505,"l":22.49,"n":185,"o":22.49,"t":"2026-10-21T19:40:00Z","v":6644,"vw":22.497486},{"c":22.5,"h":22.511,"l":22.49,"n":276,"o":22.511,"t":"2026-10-21T19:45:00Z","v":11374,"vw":22.499964},{"c":22.53,"h":22.54,"l":22.5,"n":267,"o":22.5,"t":"2026-10-21T19:50:00Z","v":13360,"vw":22.524763},{"c":22.54,"h":22.55,"l":22.495,"n":869,"o":22.53,"t":"2026-10-21T19:55:00Z","v":55887,"vw":22.524409},{"c":22.54,"h":22.54,"l":22.53,"n":29,"o":22.53,"t":"2026-10-21T20:00:00Z","v":157132,"vw":22.539993},{"c":22.51,"h":22.51,"l":22.51,"n":2,"o":22.51,"t":"2026-10-22T09:45:00Z","v":200,"vw":22.51},{"c":22.58,"h":22.58,"l":22.51,"n":9,"o":22.51,"t":"2026-10-22T11:00:00Z","v":1190,"vw":22.540657},{"c":22.61,"h":22.61,"l":22.51,"n":19,"o":22.54,"t":"2026-10-22T13:30:00Z","v":4977,"vw":22.542222},{"c":22.75,"h":22.76,"l":22.67,"n":155,"o":22.67,"t":"2026-10-22T13:35:00Z","v":12075,"vw":22.729574},{"c":22.78,"h":22.79,"l":22.75,"n":75,"o":22.75,"t":"2026-10-22T13:40:00Z","v":2907,"vw":22.766793},{"c":22.89,"h":22.91,"l":22.79,"n":128,"o":22.79,"t":"2026-10-22T13:45:00Z","v":5075,"vw":22.853963},{"c":22.83,"h":22.9,"l":22.82,"n":86,"o":22.9,"t":"2026-10-22T13:50:00Z","v":3362,"vw":22.851116},{"c":22.95,"h":22.95,"l":22.84,"n":79,"o":22.84,"t":"2026-10-22T13:55:00Z","v":2198,"vw":22.885139},{"c":22.95,"h":22.99,"l":22.92,"n":125,"o":22.99,"t":"2026-10-22T14:00:00Z","v":4837,"vw":22.958277},{"c":22.97,"h":22.985,"l":22.95,"n":121,"o":22.96,"t":"2026-10-22T14:05:00Z","v":6514,"vw":22.961002},{"c":22.975,"h":23.005,"l":22.955,"n":186,"o":22.975,"t":"2026-10-22T14:10:00Z","v":15215,"vw":22.986561},{"c":23,"h":23.02,"l":22.975,"n":206,"o":22.975,"t":"2026-10-22T14:15:00Z","v":12761,"vw":22.999177},{"c":23.05,"h":23.05,"l":22.99,"n":137,"o":23,"t":"2026-10-22T14:20:00Z","v":7325,"vw":23.015475},{"c":22.975,"h":23.05,"l":22.975,"n":139,"o":23.05,"t":"2026-10-22T14:25:00Z","v":7268,"vw":23.002921},{"c":22.97,"h":22.99,"l":22.96,"n":252,"o":22.97,"t":"2026-10-22T14:30:00Z","v":13297,"vw":22.971209},{"c":22.9,"h":22.96,"l":22.9,"n":197,"o":22.96,"t":"2026-10-22T14:35:00Z","v":8666,"vw":22.930747},{"c":22.96,"h":22.96,"l":22.895,"n":160,"o":22.9,"t":"2026-10-22T14:40:00Z","v":6519,"vw":22.920569},{"c":22.98,"h":22.99,"l":22.96,"n":101,"o":22.99,"t":"2026-10-22T14:45:00Z","v":3764,"vw":22.97234},{"c":22.95,"h":22.98,"l":22.935,"n":167,"o":22.98,"t":"2026-10-22T14:50:00Z","v":6606,"vw":22.95},{"c":22.97,"h":22.97,"l":22.93,"n":259,"o":22.96,"t":"2026-10-22T14:55:00Z","v":12192,"vw":22.954359},{"c":22.95,"h":22.99,"l":22.92,"n":201,"o":22.975,"t":"2026-10-22T15:00:00Z","v":13875,"vw":22.941412},{"c":22.9,"h":22.97,"l":22.9,"n":182,"o":22.96,"t":"2026-10-22T15:05:00Z","v":10289,"vw":22.932539},{"c":22.93,"h":22.935,"l":22.9,"n":146,"o":22.9,"t":"2026-10-22T15:10:00Z","v":5687,"vw":22.924079},{"c":22.975,"h":22.975,"l":22.94,"n":159,"o":22.94,"t":"2026-10-22T15:15:00Z","v":6504,"vw":22.962709},{"c":22.97,"h":22.99,"l":22.96,"n":146,"o":22.98,"t":"2026-10-22T15:20:00Z","v":5317,"vw":22.971029},{"c":22.96,"h":22.975,"l":22.96,"n":137,"o":22.9701,"t":"2026-10-22T15:25:00Z","v":7015,"vw":22.965079},{"c":22.945,"h":22.98,"l":22.945,"n":162,"o":22.96,"t":"2026-10-22T15:30:00Z","v":7995,"vw":22.960919},{"c":22.96,"h":22.97,"l":22.95,"n":144,"o":22.95,"t":"2026-10-22T15:35:00Z","v":4782,"vw":22.961111},{"c":22.97,"h":22.99,"l":22.94,"n":128,"o":22.96,"t":"2026-10-22T15:40:00Z","v":5495,"vw":22.96199},{"c":22.99,"h":22.99,"l":22.955,"n":126,"o":22.975,"t":"2026-10-22T15:45:00Z","v":4526,"vw":22.971111},{"c":22.97,"h":22.99,"l":22.965,"n":103,"o":22.99,"t":"2026-10-22T15:50:00Z","v":2440,"vw":22.980417},{"c":22.975,"h":22.98,"l":22.97,"n":81,"o":22.97,"t":"2026-10-22T15:55:00Z","v":2203,"vw":22.974167},{"c":22.96,"h":22.98,"l":22.96,"n":89,"o":22.97,"t":"2026-10-22T16:00:00Z","v":3958,"vw":22.975467},{"c":22.99,"h":22.995,"l":22.96,"n":109,"o":22.965,"t":"2026-10-22T16:05:00Z","v":3390,"vw":22.97725},{"c":23,"h":23.01,"l":22.99,"n":173,"o":22.99,"t":"2026-10-22T16:10:00Z","v":5978,"vw":23.001069},{"c":23.015,"h":23.015,"l":23.01,"n":95,"o":23.015,"t":"2026-10-22T16:15:00Z","v":3834,"vw":23.013064},{"c":23.045,"h":23.045,"l":23.01,"n":152,"o":23.015,"t":"2026-10-22T16:20:00Z","v":5285,"vw":23.026371},{"c":23.05,"h":23.065,"l":23.05,"n":96,"o":23.05,"t":"2026-10-22T16:25:00Z","v":3394,"vw":23.055914},{"c":23.035,"h":23.045,"l":23.02,"n":121,"o":23.03,"t":"2026-10-22T16:30:00Z","v":7022,"vw":23.026966},{"c":23.045,"h":23.045,"l":23.03,"n":138,"o":23.04,"t":"2026-10-22T16:35:00Z","v":7163,"vw":23.036229},{"c":23.015,"h":23.045,"l":23.015,"n":119,"o":23.045,"t":"2026-10-22T16:40:00Z","v":6655,"vw":23.032621},{"c":23.07,"h":23.07,"l":23.005,"n":149,"o":23.02,"t":"2026-10-22T16:45:00Z","v":7160,"vw":23.0379},{"c":23.06,"h":23.08,"l":23.045,"n":133,"o":23.07,"t":"2026-10-22T16:50:00Z","v":7470,"vw":23.060119},{"c":23.11,"h":23.11,"l":23.065,"n":97,"o":23.07,"t":"2026-10-22T16:55:00Z","v":4735,"vw":23.088862},{"c":23.09,"h":23.11,"l":23.085,"n":113,"o":23.1,"t":"2026-10-22T17:00:00Z","v":5181,"vw":23.09075},{"c":23.085,"h":23.0951,"l":23.08,"n":94,"o":23.085,"t":"2026-10-22T17:05:00Z","v":9034,"vw":23.087214},{"c":23.07,"h":23.095,"l":23.06,"n":156,"o":23.08,"t":"2026-10-22T17:10:00Z","v":7443,"vw":23.080265},{"c":23.08,"h":23.09,"l":23.075,"n":80,"o":23.08,"t":"2026-10-22T17:15:00Z","v":2465,"vw":23.082698},{"c":23.12,"h":23.12,"l":23.08,"n":113,"o":23.08,"t":"2026-10-22T17:20:00Z","v":4576,"vw":23.094828},{"c":23.135,"h":23.145,"l":23.13,"n":92,"o":23.13,"t":"2026-10-22T17:25:00Z","v":4583,"vw":23.136256},{"c":23.135,"h":23.135,"l":23.13,"n":93,"o":23.13,"t":"2026-10-22T17:30:00Z","v":3604,"vw":23.130652},{"c":23.09,"h":23.135,"l":23.08,"n":104,"o":23.135,"t":"2026-10-22T17:35:00Z","v":5526,"vw":23.111205},{"c":23.115,"h":23.125,"l":23.1,"n":73,"o":23.1,"t":"2026-10-22T17:40:00Z","v":3191,"vw":23.114208},{"c":23.115,"h":23.125,"l":23.115,"n":95,"o":23.12,"t":"2026-10-22T17:45:00Z","v":3655,"vw":23.120491},{"c":23.08,"h":23.11,"l":23.075,"n":67,"o":23.11,"t":"2026-10-22T17:50:00Z","v":2542,"vw":23.086538},{"c":23.09,"h":23.09,"l":23.085,"n":40,"o":23.085,"t":"2026-10-22T17:55:00Z","v":1706,"vw":23.0885},{"c":23.09,"h":23.11,"l":23.08,"n":160,"o":23.1,"t":"2026-10-22T18:00:00Z","v":8180,"vw":23.093109},{"c":23.09,"h":23.115,"l":23.09,"n":58,"o":23.105,"t":"2026-10-22T18:05:00Z","v":2032,"vw":23.108077},{"c":23.11,"h":23.115,"l":23.08,"n":127,"o":23.08,"t":"2026-10-22T18:10:00Z","v":5438,"vw":23.100276},{"c":23.1,"h":23.1,"l":23.08,"n":132,"o":23.1,"t":"2026-10-22T18:15:00Z","v":5984,"vw":23.092691},{"c":23.105,"h":23.11,"l":23.105,"n":64,"o":23.11,"t":"2026-10-22T18:20:00Z","v":1809,"vw":23.10625},{"c":23.095,"h":23.11,"l":23.085,"n":120,"o":23.1,"t":"2026-10-22T18:25:00Z","v":4787,"vw":23.103042},{"c":23.065,"h":23.1,"l":23.065,"n":114,"o":23.095,"t":"2026-10-22T18:30:00Z","v":4920,"vw":23.088624},{"c":23.095,"h":23.095,"l":23.06,"n":86,"o":23.06,"t":"2026-10-22T18:35:00Z","v":3577,"vw":23.075947},{"c":23.08,"h":23.09,"l":23.08,"n":75,"o":23.09,"t":"2026-10-22T18:40:00Z","v":3342,"vw":23.087383},{"c":23.09,"h":23.09,"l":23.08,"n":39,"o":23.085,"t":"2026-10-22T18:45:00Z","v":1673,"vw":23.083611},{"c":23.1,"h":23.11,"l":23.1,"n":123,"o":23.1,"t":"2026-10-22T18:50:00Z","v":5924,"vw":23.10087},{"c":23.1,"h":23.105,"l":23.09,"n":78,"o":23.1,"t":"2026-10-22T18:55:00Z","v":3635,"vw":23.100545},{"c":23.13,"h":23.13,"l":23.0999,"n":168,"o":23.1,"t":"2026-10-22T19:00:00Z","v":8261,"vw":23.113755},{"c":23.155,"h":23.16,"l":23.13,"n":80,"o":23.13,"t":"2026-10-22T19:05:00Z","v":4010,"vw":23.147838},{"c":23.125,"h":23.155,"l":23.125,"n":102,"o":23.155,"t":"2026-10-22T19:10:00Z","v":4842,"vw":23.145395},{"c":23.14,"h":23.145,"l":23.12,"n":165,"o":23.125,"t":"2026-10-22T19:15:00Z","v":8251,"vw":23.132176},{"c":23.07,"h":23.145,"l":23.07,"n":174,"o":23.14,"t":"2026-10-22T19:20:00Z","v":8987,"vw":23.115357},{"c":23.08,"h":23.08,"l":23.055,"n":176,"o":23.07,"t":"2026-10-22T19:25:00Z","v":8325,"vw":23.067482},{"c":23.055,"h":23.08,"l":23.045,"n":184,"o":23.08,"t":"2026-10-22T19:30:00Z","v":9047,"vw":23.059584},{"c":23.075,"h":23.08,"l":23.06,"n":159,"o":23.06,"t":"2026-10-22T19:35:00Z","v":6340,"vw":23.067579},{"c":23.08,"h":23.1,"l":23.065,"n":265,"o":23.08,"t":"2026-10-22T19:40:00Z","v":11714,"vw":23.083181},{"c":23.09,"h":23.1,"l":23.07,"n":276,"o":23.08,"t":"2026-10-22T19:45:00Z","v":12997,"vw":23.087148},{"c":23.075,"h":23.1,"l":23.05,"n":403,"o":23.08,"t":"2026-10-22T19:50:00Z","v":28617,"vw":23.077025},{"c":23.12,"h":23.135,"l":23.07,"n":1116,"o":23.07,"t":"2026-10-22T19:55:00Z","v":64273,"vw":23.10535},{"c":23.12,"h":23.12,"l":23.12,"n":29,"o":23.12,"t":"2026-10-22T20:00:00Z","v":210296,"vw":23.12}],"history":[{"c":18.61,"h":19.52,"l":18.58,"n":6317,"o":19.52,"t":"2024-10-21T04:00:00Z","v":438534,"vw":18.722909},{"c":18.79,"h":18.83,"l":18.552,"n":5537,"o":18.62,"t":"2024-10-22T04:00:00Z","v":382540,"vw":18.732505},{"c":19.07,"h":19.08,"l":18.66,"n":6680,"o":18.66,"t":"2024-10-23T04:00:00Z","v":597736,"vw":18.992813},{"c":19.05,"h":19.19,"l":18.71,"n":6760,"o":19.07,"t":"2024-10-24T04:00:00Z","v":496268,"vw":18.994568},{"c":18.68,"h":19.22,"l":18.55,"n":6148,"o":19.17,"t":"2024-10-25T04:00:00Z","v":396388,"vw":18.705989},{"c":19.32,"h":19.38,"l":18.82,"n":5919,"o":18.92,"t":"2024-10-28T04:00:00Z","v":418014,"vw":19.26238},{"c":19.2,"h":19.295,"l":19.06,"n":5723,"o":19.25,"t":"2024-10-29T04:00:00Z","v":363368,"vw":19.186233},{"c":19.03,"h":19.33,"l":18.85,"n":8238,"o":18.98,"t":"2024-10-30T04:00:00Z","v":606832,"vw":19.103423},{"c":18.68,"h":19.11,"l":18.68,"n":6106,"o":19.1,"t":"2024-10-31T04:00:00Z","v":507289,"vw":18.822189},{"c":18.85,"h":18.89,"l":18.6,"n":6869,"o":18.82,"t":"2024-11-01T04:00:00Z","v":624513,"vw":18.796034},{"c":18.55,"h":18.75,"l":18.29,"n":7079,"o":18.7,"t":"2024-11-04T05:00:00Z","v":400288,"vw":18.580315},{"c":19.04,"h":19.07,"l":18.59,"n":7227,"o":18.64,"t":"2024-11-05T05:00:00Z","v":473401,"vw":18.981228},{"c":21.79,"h":22,"l":20.665,"n":23609,"o":20.78,"t":"2024-11-06T05:00:00Z","v":1931498,"vw":21.618892},{"c":21.16,"h":21.81,"l":21.035,"n":9297,"o":21.55,"t":"2024-11-07T05:00:00Z","v":844062,"vw":21.296824},{"c":21.18,"h":21.49,"l":21.08,"n":8381,"o":21.26,"t":"2024-11-08T05:00:00Z","v":1055983,"vw":21.211276},{"c":21.86,"h":22.23,"l":21.5,"n":10251,"o":21.7,"t":"2024-11-11T05:00:00Z","v":795967,"vw":21.929283},{"c":21.44,"h":22.0539,"l":21.44,"n":8867,"o":21.8,"t":"2024-11-12T05:00:00Z","v":614728,"vw":21.552755},{"c":21.32,"h":21.89,"l":21.3,"n":6726,"o":21.61,"t":"2024-11-13T05:00:00Z","v":525447,"vw":21.480293},{"c":21.42,"h":21.52,"l":21.15,"n":6666,"o":21.47,"t":"2024-11-14T05:00:00Z","v":495380,"vw":21.360581},{"c":21.4,"h":21.55,"l":20.91,"n":8500,"o":21.39,"t":"2024-11-15T05:00:00Z","v":637637,"vw":21.277736},{"c":21.16,"h":21.59,"l":21.14,"n":5951,"o":21.44,"t":"2024-11-18T05:00:00Z","v":550412,"vw":21.265407},{"c":20.94,"h":21.12,"l":20.83,"n":5546,"o":20.86,"t":"2024-11-19T05:00:00Z","v":640850,"vw":20.949062},{"c":20.71,"h":20.94,"l":20.53,"n":8508,"o":20.77,"t":"2024-11-20T05:00:00Z","v":611194,"vw":20.681113},{"c":20.85,"h":21.22,"l":20.7,"n":8081,"o":20.89,"t":"2024-11-21T05:00:00Z","v":480133,"vw":20.895459},{"c":21.4,"h":21.55,"l":20.92,"n":8959,"o":20.99,"t":"2024-11-22T05:00:00Z","v":569946,"vw":21.395964},{"c":21.66,"h":22.24,"l":21.54,"n":8937,"o":21.61,"t":"2024-11-25T05:00:00Z","v":750171,"vw":21.743745},{"c":21.29,"h":21.56,"l":21.2,"n":6290,"o":21.54,"t":"2024-11-26T05:00:00Z","v":449981,"vw":21.323366},{"c":21.33,"h":21.67,"l":21.31,"n":6027,"o":21.46,"t":"2024-11-27T05:00:00Z","v":491430,"vw":21.408621},{"c":21.12,"h":21.6199,"l":20.99,"n":5116,"o":21.51,"t":"2024-11-29T05:00:00Z","v":409660,"vw":21.141365},{"c":20.96,"h":21.21,"l":20.82,"n":8888,"o":21.21,"t":"2024-12-02T05:00:00Z","v":858744,"vw":21.013668},{"c":20.66,"h":21.025,"l":20.64,"n":5139,"o":20.96,"t":"2024-12-03T05:00:00Z","v":323867,"vw":20.738335},{"c":20.96,"h":20.97,"l":20.62,"n":5952,"o":20.71,"t":"2024-12-04T05:00:00Z","v":390360,"vw":20.882104},{"c":20.62,"h":21.105,"l":20.61,"n":6994,"o":21.05,"t":"2024-12-05T05:00:00Z","v":465619,"vw":20.706903},{"c":20.76,"h":20.85,"l":20.4,"n":5183,"o":20.85,"t":"2024-12-06T05:00:00Z","v":334370,"vw":20.716675},{"c":20.49,"h":20.955,"l":20.43,"n":7151,"o":20.89,"t":"2024-12-09T05:00:00Z","v":392648,"vw":20.573863},{"c":20.42,"h":20.87,"l":20.3,"n":7951,"o":20.57,"t":"2024-12-10T05:00:00Z","v":568806,"vw":20.530445},{"c":20.56,"h":20.95,"l":20.46,"n":8400,"o":20.69,"t":"2024-12-11T05:00:00Z","v":643265,"vw":20.643964},{"c":20.31,"h":20.58,"l":20.27,"n":6312,"o":20.43,"t":"2024-12-12T05:00:00Z","v":430928,"vw":20.356059},{"c":20.36,"h":20.4,"l":20.07,"n":6606,"o":20.35,"t":"2024-12-13T05:00:00Z","v":424275,"vw":20.312228},{"c":20.66,"h":20.71,"l":20.215,"n":7564,"o":20.39,"t":"2024-12-16T05:00:00Z","v":529954,"vw":20.603754},{"c":20.19,"h":20.78,"l":20.085,"n":8995,"o":20.5,"t":"2024-12-17T05:00:00Z","v":739266,"vw":20.26541},{"c":18.95,"h":20.42,"l":18.82,"n":11433,"o":20.42,"t":"2024-12-18T05:00:00Z","v":974165,"vw":19.266827},{"c":18.64,"h":19.48,"l":18.64,"n":10489,"o":19.3,"t":"2024-12-19T05:00:00Z","v":613851,"vw":18.745187},{"c":19.06,"h":19.29,"l":18.53,"n":10903,"o":18.55,"t":"2024-12-20T05:00:00Z","v":2095635,"vw":18.994444},{"c":18.96,"h":19.08,"l":18.79,"n":6615,"o":18.89,"t":"2024-12-23T05:00:00Z","v":413351,"vw":18.939332},{"c":19.14,"h":19.16,"l":18.86,"n":3637,"o":18.94,"t":"2024-12-24T05:00:00Z","v":169502,"vw":19.0714},{"c":19.16,"h":19.21,"l":18.85,"n":5159,"o":18.89,"t":"2024-12-26T05:00:00Z","v":256231,"vw":19.122579},{"c":18.87,"h":19.15,"l":18.58,"n":5589,"o":18.96,"t":"2024-12-27T05:00:00Z","v":356640,"vw":18.835446},{"c":18.84,"h":18.97,"l":18.59,"n":5929,"o":18.76,"t":"2024-12-30T05:00:00Z","v":329295,"vw":18.837687},{"c":18.87,"h":19.01,"l":18.75,"n":6044,"o":18.88,"t":"2024-12-31T05:00:00Z","v":386834,"vw":18.860219},{"c":18.6,"h":19.135,"l":18.58,"n":7229,"o":19.06,"t":"2025-01-02T05:00:00Z","v":563720,"vw":18.678756},{"c":18.93,"h":19.01,"l":18.31,"n":6725,"o":18.66,"t":"2025-01-03T05:00:00Z","v":415858,"vw":18.805019},{"c":18.72,"h":19.18,"l":18.71,"n":7197,"o":18.94,"t":"2025-01-06T05:00:00Z","v":484390,"vw":18.819808},{"c":18.48,"h":18.97,"l":18.17,"n":8084,"o":18.79,"t":"2025-01-07T05:00:00Z","v":555956,"vw":18.435455},{"c":18.59,"h":18.6,"l":18.19,"n":8387,"o":18.27,"t":"2025-01-08T05:00:00Z","v":435688,"vw":18.524229},{"c":18.03,"h":18.245,"l":17.76,"n":8905,"o":18.12,"t":"2025-01-10T05:00:00Z","v":600955,"vw":17.976415},{"c":18.37,"h":18.39,"l":17.84,"n":8871,"o":17.84,"t":"2025-01-13T05:00:00Z","v":667168,"vw":18.264399},{"c":19.1,"h":19.17,"l":18.49,"n":7640,"o":18.55,"t":"2025-01-14T05:00:00Z","v":738817,"vw":19.015542},{"c":19.36,"h":19.82,"l":19.19,"n":8535,"o":19.81,"t":"2025-01-15T05:00:00Z","v":517144,"vw":19.370434},{"c":19.24,"h":19.41,"l":19.07,"n":8168,"o":19.29,"t":"2025-01-16T05:00:00Z","v":429685,"vw":19.218603},{"c":19.32,"h":19.58,"l":19.15,"n":5856,"o":19.44,"t":"2025-01-17T05:00:00Z","v":388479,"vw":19.324318},{"c":19.44,"h":19.71,"l":19.38,"n":8428,"o":19.49,"t":"2025-01-21T05:00:00Z","v":495715,"vw":19.487893},{"c":18.99,"h":19.33,"l":18.97,"n":7480,"o":19.27,"t":"2025-01-22T05:00:00Z","v":508771,"vw":19.044251},{"c":18.97,"h":19.1567,"l":18.875,"n":7850,"o":18.9,"t":"2025-01-23T05:00:00Z","v":473425,"vw":18.991076},{"c":18.96,"h":19.17,"l":18.86,"n":7353,"o":18.92,"t":"2025-01-24T05:00:00Z","v":414572,"vw":18.979736},{"c":19.15,"h":19.3,"l":19,"n":11044,"o":19.05,"t":"2025-01-27T05:00:00Z","v":806416,"vw":19.11105},{"c":19.19,"h":19.41,"l":18.98,"n":10136,"o":19.06,"t":"2025-01-28T05:00:00Z","v":765592,"vw":19.174373},{"c":18.31,"h":18.8,"l":17.75,"n":18317,"o":18.38,"t":"2025-01-29T05:00:00Z","v":1464194,"vw":18.252309},{"c":18.56,"h":18.79,"l":18.255,"n":11178,"o":18.57,"t":"2025-01-30T05:00:00Z","v":756595,"vw":18.57108},{"c":18.57,"h":18.7999,"l":18.3806,"n":9919,"o":18.46,"t":"2025-01-31T05:00:00Z","v":749176,"vw":18.556392},{"c":18.23,"h":18.46,"l":17.894,"n":8805,"o":18.06,"t":"2025-02-03T05:00:00Z","v":627235,"vw":18.249293},{"c":18.85,"h":18.85,"l":18.2008,"n":9357,"o":18.24,"t":"2025-02-04T05:00:00Z","v":951281,"vw":18.765511},{"c":19.1,"h":19.12,"l":18.7,"n":7385,"o":18.97,"t":"2025-02-05T05:00:00Z","v":472685,"vw":19.009571},{"c":19.59,"h":19.6,"l":18.98,"n":10720,"o":19.13,"t":"2025-02-06T05:00:00Z","v":548046,"vw":19.439912},{"c":19.2,"h":19.48,"l":18.95,"n":9560,"o":19.48,"t":"2025-02-07T05:00:00Z","v":914459,"vw":19.218603},{"c":19.17,"h":19.41,"l":19.04,"n":7981,"o":19.26,"t":"2025-02-10T05:00:00Z","v":528412,"vw":19.227207},{"c":19.49,"h":19.56,"l":19.04,"n":6049,"o":19.07,"t":"2025-02-11T05:00:00Z","v":343558,"vw":19.432007},{"c":18.71,"h":19.23,"l":18.71,"n":8465,"o":19.07,"t":"2025-02-12T05:00:00Z","v":533518,"vw":18.82048},{"c":18.93,"h":18.94,"l":18.6489,"n":6503,"o":18.86,"t":"2025-02-13T05:00:00Z","v":366116,"vw":18.846581},{"c":18.65,"h":18.93,"l":18.495,"n":6806,"o":18.84,"t":"2025-02-14T05:00:00Z","v":416406,"vw":18.631554},{"c":18.66,"h":18.89,"l":18.51,"n":10946,"o":18.59,"t":"2025-02-18T05:00:00Z","v":592733,"vw":18.673118},{"c":18.48,"h":18.63,"l":18.4,"n":6847,"o":18.41,"t":"2025-02-19T05:00:00Z","v":712133,"vw":18.506245},{"c":18.3,"h":18.52,"l":18.06,"n":7893,"o":18.38,"t":"2025-02-20T05:00:00Z","v":510220,"vw":18.269005},{"c":18.14,"h":18.515,"l":18.09,"n":9254,"o":18.48,"t":"2025-02-21T05:00:00Z","v":740998,"vw":18.240151},{"c":17.75,"h":18.3505,"l":17.73,"n":8565,"o":18.25,"t":"2025-02-24T05:00:00Z","v":587775,"vw":17.851371},{"c":17.95,"h":18.1615,"l":17.785,"n":6987,"o":17.86,"t":"2025-02-25T05:00:00Z","v":408479,"vw":17.976818},{"c":17.96,"h":18.11,"l":17.66,"n":5491,"o":17.93,"t":"2025-02-26T05:00:00Z","v":433106,"vw":17.908985},{"c":17.92,"h":18.075,"l":17.82,"n":6761,"o":17.92,"t":"2025-02-27T05:00:00Z","v":321344,"vw":17.952923},{"c":18.25,"h":18.35,"l":18,"n":8590,"o":18.02,"t":"2025-02-28T05:00:00Z","v":918576,"vw":18.226503},{"c":18.21,"h":18.55,"l":18.03,"n":10060,"o":18.28,"t":"2025-03-03T05:00:00Z","v":677674,"vw":18.266457},{"c":17.76,"h":18.175,"l":17.655,"n":9657,"o":18,"t":"2025-03-04T05:00:00Z","v":679939,"vw":17.850185},{"c":17.62,"h":17.925,"l":17.385,"n":6792,"o":17.82,"t":"2025-03-05T05:00:00Z","v":430941,"vw":17.628223},{"c":17.33,"h":17.58,"l":17.145,"n":8967,"o":17.48,"t":"2025-03-06T05:00:00Z","v":504125,"vw":17.298369},{"c":17.2,"h":17.4,"l":17.02,"n":7872,"o":17.31,"t":"2025-03-07T05:00:00Z","v":551702,"vw":17.219039},{"c":16.47,"h":17.03,"l":16.4,"n":11817,"o":16.85,"t":"2025-03-10T04:00:00Z","v":711638,"vw":16.584014},{"c":16.35,"h":16.675,"l":16.2,"n":12746,"o":16.62,"t":"2025-03-11T04:00:00Z","v":825664,"vw":16.384829},{"c":16.61,"h":16.67,"l":16.32,"n":10813,"o":16.51,"t":"2025-03-12T04:00:00Z","v":670149,"vw":16.547175},{"c":16.66,"h":16.82,"l":16.58,"n":7571,"o":16.68,"t":"2025-03-13T04:00:00Z","v":492930,"vw":16.696602},{"c":17.15,"h":17.16,"l":16.76,"n":9152,"o":16.89,"t":"2025-03-14T04:00:00Z","v":565919,"vw":17.062348},{"c":17.08,"h":17.25,"l":17.05,"n":9293,"o":17.15,"t":"2025-03-17T04:00:00Z","v":563093,"vw":17.100555},{"c":17.01,"h":17.08,"l":16.75,"n":9404,"o":16.94,"t":"2025-03-18T04:00:00Z","v":738293,"vw":16.937614},{"c":17.1,"h":17.3,"l":16.93,"n":8748,"o":17.01,"t":"2025-03-19T04:00:00Z","v":608602,"vw":17.09995},{"c":16.97,"h":17.285,"l":16.91,"n":7004,"o":16.91,"t":"2025-03-20T04:00:00Z","v":583689,"vw":17.020425},{"c":16.92,"h":17.05,"l":16.72,"n":7126,"o":16.87,"t":"2025-03-21T04:00:00Z","v":1920264,"vw":16.904503},{"c":17.39,"h":17.505,"l":17.071,"n":6691,"o":17.22,"t":"2025-03-24T04:00:00Z","v":622109,"vw":17.346844},{"c":17.44,"h":17.63,"l":17.38,"n":10176,"o":17.5,"t":"2025-03-25T04:00:00Z","v":632789,"vw":17.466014},{"c":17.34,"h":17.74,"l":17.25,"n":6387,"o":17.56,"t":"2025-03-26T04:00:00Z","v":411322,"vw":17.381254},{"c":17.39,"h":17.49,"l":17.2,"n":7301,"o":17.35,"t":"2025-03-27T04:00:00Z","v":427303,"vw":17.37818},{"c":17.07,"h":17.39,"l":16.93,"n":6130,"o":17.39,"t":"2025-03-28T04:00:00Z","v":326103,"vw":17.064252},{"c":17.17,"h":17.18,"l":16.79,"n":6549,"o":16.79,"t":"2025-03-31T04:00:00Z","v":814138,"vw":17.12509},{"c":17.19,"h":17.34,"l":16.9,"n":11251,"o":16.95,"t":"2025-04-01T04:00:00Z","v":961110,"vw":17.149637},{"c":17.6,"h":17.6,"l":16.95,"n":11420,"o":16.95,"t":"2025-04-02T04:00:00Z","v":1083520,"vw":17.400122},{"c":16.01,"h":16.87,"l":15.94,"n":15446,"o":16.65,"t":"2025-04-03T04:00:00Z","v":969995,"vw":16.138009},{"c":15.49,"h":15.5,"l":14.72,"n":14676,"o":15.24,"t":"2025-04-04T04:00:00Z","v":1144659,"vw":15.283522},{"c":15.31,"h":16.24,"l":14.8,"n":15746,"o":14.95,"t":"2025-04-07T04:00:00Z","v":1221758,"vw":15.351735},{"c":14.98,"h":15.85,"l":14.74,"n":13114,"o":15.85,"t":"2025-04-08T04:00:00Z","v":1116332,"vw":15.181206},{"c":15.9,"h":16.34,"l":14.55,"n":16188,"o":14.72,"t":"2025-04-09T04:00:00Z","v":1406273,"vw":15.616324},{"c":14.84,"h":15.55,"l":14.47,"n":11139,"o":15.52,"t":"2025-04-10T04:00:00Z","v":900801,"vw":14.880753},{"c":14.69,"h":14.805,"l":14.335,"n":12582,"o":14.71,"t":"2025-04-11T04:00:00Z","v":875455,"vw":14.617135},{"c":14.99,"h":15.11,"l":14.52,"n":9114,"o":14.93,"t":"2025-04-14T04:00:00Z","v":784326,"vw":14.918205},{"c":15.35,"h":15.6,"l":15.01,"n":9983,"o":15.01,"t":"2025-04-15T04:00:00Z","v":913548,"vw":15.377957},{"c":15.24,"h":15.5,"l":15.04,"n":11613,"o":15.31,"t":"2025-04-16T04:00:00Z","v":1256720,"vw":15.223619},{"c":15.49,"h":15.57,"l":15.12,"n":11439,"o":15.22,"t":"2025-04-17T04:00:00Z","v":1286712,"vw":15.449334},{"c":15.51,"h":15.53,"l":15.25,"n":7416,"o":15.32,"t":"2025-04-21T04:00:00Z","v":575486,"vw":15.456851},{"c":16.01,"h":16.055,"l":15.47,"n":10217,"o":15.77,"t":"2025-04-22T04:00:00Z","v":621301,"vw":15.901123},{"c":16.37,"h":16.77,"l":16.19,"n":10029,"o":16.5,"t":"2025-04-23T04:00:00Z","v":785745,"vw":16.390277},{"c":16.88,"h":16.91,"l":16.19,"n":12289,"o":16.29,"t":"2025-04-24T04:00:00Z","v":1066015,"vw":16.725009},{"c":16.54,"h":17.05,"l":16.1,"n":13252,"o":17.05,"t":"2025-04-25T04:00:00Z","v":1087675,"vw":16.41733},{"c":16.53,"h":16.575,"l":16.25,"n":9224,"o":16.47,"t":"2025-04-28T04:00:00Z","v":619416,"vw":16.444349},{"c":16.64,"h":16.695,"l":16.395,"n":7639,"o":16.45,"t":"2025-04-29T04:00:00Z","v":538766,"vw":16.615096},{"c":16.37,"h":16.56,"l":16.125,"n":7855,"o":16.3,"t":"2025-04-30T04:00:00Z","v":624874,"vw":16.369778},{"c":16.69,"h":16.86,"l":16.265,"n":7707,"o":16.39,"t":"2025-05-01T04:00:00Z","v":708009,"vw":16.676717},{"c":17.09,"h":17.255,"l":16.7401,"n":7488,"o":16.96,"t":"2025-05-02T04:00:00Z","v":562861,"vw":17.112777},{"c":17,"h":17.19,"l":16.845,"n":6953,"o":16.86,"t":"2025-05-05T04:00:00Z","v":416688,"vw":17.035086},{"c":16.8,"h":17.02,"l":16.71,"n":6492,"o":16.76,"t":"2025-05-06T04:00:00Z","v":401934,"vw":16.843536},{"c":16.8,"h":17.1,"l":16.73,"n":7538,"o":16.96,"t":"2025-05-07T04:00:00Z","v":496103,"vw":16.845685},{"c":17.2,"h":17.33,"l":16.93,"n":6947,"o":17,"t":"2025-05-08T04:00:00Z","v":401633,"vw":17.19733},{"c":17.11,"h":17.33,"l":17.11,"n":6903,"o":17.21,"t":"2025-05-09T04:00:00Z","v":754451,"vw":17.146758},{"c":17.81,"h":18.08,"l":17.73,"n":8135,"o":17.73,"t":"2025-05-12T04:00:00Z","v":609673,"vw":17.856272},{"c":17.98,"h":18.1,"l":17.72,"n":9362,"o":17.93,"t":"2025-05-13T04:00:00Z","v":580900,"vw":17.970529},{"c":17.7,"h":17.96,"l":17.69,"n":7720,"o":17.91,"t":"2025-05-14T04:00:00Z","v":479033,"vw":17.757941},{"c":17.86,"h":17.899,"l":17.685,"n":6206,"o":17.7,"t":"2025-05-15T04:00:00Z","v":415631,"vw":17.832039},{"c":17.5,"h":17.59,"l":17.3422,"n":6687,"o":17.59,"t":"2025-05-16T04:00:00Z","v":919614,"vw":17.505907},{"c":17.35,"h":17.4,"l":17.2,"n":6395,"o":17.24,"t":"2025-05-19T04:00:00Z","v":447429,"vw":17.338306},{"c":17.31,"h":17.42,"l":17.255,"n":5880,"o":17.34,"t":"2025-05-20T04:00:00Z","v":380520,"vw":17.320054},{"c":16.78,"h":17.18,"l":16.77,"n":7345,"o":17.04,"t":"2025-05-21T04:00:00Z","v":593682,"vw":16.860709},{"c":16.69,"h":17.02,"l":16.62,"n":10829,"o":16.67,"t":"2025-05-22T04:00:00Z","v":892354,"vw":16.753171},{"c":16.5,"h":16.615,"l":16.32,"n":6120,"o":16.32,"t":"2025-05-23T04:00:00Z","v":459157,"vw":16.511224},{"c":16.89,"h":16.9,"l":16.5,"n":6479,"o":16.66,"t":"2025-05-27T04:00:00Z","v":383151,"vw":16.836409},{"c":16.59,"h":16.92,"l":16.59,"n":6105,"o":16.82,"t":"2025-05-28T04:00:00Z","v":363183,"vw":16.650897},{"c":16.8,"h":16.8,"l":16.525,"n":5704,"o":16.66,"t":"2025-05-29T04:00:00Z","v":383423,"vw":16.735341},{"c":16.7,"h":16.82,"l":16.555,"n":6035,"o":16.7,"t":"2025-05-30T04:00:00Z","v":571769,"vw":16.704458},{"c":16.4,"h":16.61,"l":16.3,"n":6542,"o":16.61,"t":"2025-06-02T04:00:00Z","v":616071,"vw":16.399298},{"c":16.77,"h":16.81,"l":16.25,"n":7194,"o":16.38,"t":"2025-06-03T04:00:00Z","v":436454,"vw":16.678615},{"c":16.54,"h":16.8,"l":16.45,"n":7144,"o":16.74,"t":"2025-06-04T04:00:00Z","v":558122,"vw":16.555124},{"c":16.5,"h":16.62,"l":16.39,"n":6395,"o":16.51,"t":"2025-06-05T04:00:00Z","v":478189,"vw":16.514772},{"c":16.77,"h":16.855,"l":16.57,"n":7789,"o":16.79,"t":"2025-06-06T04:00:00Z","v":628909,"vw":16.684334},{"c":16.87,"h":17.04,"l":16.695,"n":8323,"o":16.82,"t":"2025-06-09T04:00:00Z","v":876256,"vw":16.835619},{"c":17.08,"h":17.22,"l":16.8209,"n":7154,"o":16.91,"t":"2025-06-10T04:00:00Z","v":394657,"vw":17.088589},{"c":17.08,"h":17.235,"l":16.95,"n":7893,"o":17.19,"t":"2025-06-11T04:00:00Z","v":642205,"vw":17.076659},{"c":16.93,"h":16.985,"l":16.79,"n":5470,"o":16.98,"t":"2025-06-12T04:00:00Z","v":415876,"vw":16.916857},{"c":16.43,"h":16.81,"l":16.401,"n":6739,"o":16.7,"t":"2025-06-13T04:00:00Z","v":533325,"vw":16.522147},{"c":16.24,"h":16.66,"l":16.185,"n":6671,"o":16.66,"t":"2025-06-16T04:00:00Z","v":483098,"vw":16.302513},{"c":15.98,"h":16.275,"l":15.96,"n":6485,"o":16.06,"t":"2025-06-17T04:00:00Z","v":440816,"vw":16.031496},{"c":16.14,"h":16.27,"l":15.92,"n":9409,"o":15.94,"t":"2025-06-18T04:00:00Z","v":752834,"vw":16.14768},{"c":16.19,"h":16.34,"l":16.08,"n":6726,"o":16.25,"t":"2025-06-20T04:00:00Z","v":1019681,"vw":16.20699},{"c":16.7,"h":16.74,"l":16.12,"n":7639,"o":16.12,"t":"2025-06-23T04:00:00Z","v":552291,"vw":16.58399},{"c":17.06,"h":17.16,"l":16.845,"n":8684,"o":16.86,"t":"2025-06-24T04:00:00Z","v":946642,"vw":17.073131},{"c":16.9,"h":17.035,"l":16.73,"n":12001,"o":17.01,"t":"2025-06-25T04:00:00Z","v":1120790,"vw":16.942299},{"c":17.89,"h":17.915,"l":17.03,"n":11579,"o":17.1,"t":"2025-06-26T04:00:00Z","v":859859,"vw":17.728685},{"c":17.71,"h":18.0035,"l":17.58,"n":8512,"o":17.95,"t":"2025-06-27T04:00:00Z","v":1659336,"vw":17.73167},{"c":17.53,"h":17.94,"l":17.52,"n":9592,"o":17.9,"t":"2025-06-30T04:00:00Z","v":704734,"vw":17.610049},{"c":18.09,"h":18.34,"l":17.4,"n":10176,"o":17.4,"t":"2025-07-01T04:00:00Z","v":728176,"vw":18.016324},{"c":18.51,"h":18.57,"l":18.11,"n":8602,"o":18.19,"t":"2025-07-02T04:00:00Z","v":609567,"vw":18.460613},{"c":18.86,"h":18.93,"l":18.495,"n":4336,"o":18.68,"t":"2025-07-03T04:00:00Z","v":358201,"vw":18.83299},{"c":18.58,"h":18.96,"l":18.4966,"n":7529,"o":18.65,"t":"2025-07-07T04:00:00Z","v":583283,"vw":18.620914},{"c":18.73,"h":19.025,"l":18.605,"n":6937,"o":18.64,"t":"2025-07-08T04:00:00Z","v":456734,"vw":18.789508},{"c":18.74,"h":18.92,"l":18.56,"n":5121,"o":18.8,"t":"2025-07-09T04:00:00Z","v":392619,"vw":18.725225},{"c":18.79,"h":18.9263,"l":18.5265,"n":5554,"o":18.63,"t":"2025-07-10T04:00:00Z","v":483630,"vw":18.806289},{"c":18.54,"h":18.715,"l":18.45,"n":8459,"o":18.59,"t":"2025-07-11T04:00:00Z","v":787848,"vw":18.567111},{"c":18.78,"h":18.81,"l":18.43,"n":7042,"o":18.47,"t":"2025-07-14T04:00:00Z","v":497940,"vw":18.734157},{"c":18.19,"h":18.74,"l":18.17,"n":7647,"o":18.62,"t":"2025-07-15T04:00:00Z","v":638230,"vw":18.324703},{"c":18.33,"h":18.41,"l":17.9,"n":9774,"o":18.36,"t":"2025-07-16T04:00:00Z","v":681827,"vw":18.267659},{"c":18.62,"h":18.71,"l":18.29,"n":8227,"o":18.29,"t":"2025-07-17T04:00:00Z","v":1114872,"vw":18.608015},{"c":18.63,"h":18.78,"l":18.48,"n":9216,"o":18.71,"t":"2025-07-18T04:00:00Z","v":717004,"vw":18.611417},{"c":18.4,"h":18.82,"l":18.4,"n":5613,"o":18.64,"t":"2025-07-21T04:00:00Z","v":517487,"vw":18.502932},{"c":18.31,"h":18.58,"l":18.31,"n":6762,"o":18.39,"t":"2025-07-22T04:00:00Z","v":666707,"vw":18.399856},{"c":18.27,"h":18.54,"l":18.09,"n":7753,"o":18.49,"t":"2025-07-23T04:00:00Z","v":506832,"vw":18.254486},{"c":18.35,"h":18.65,"l":18.09,"n":9933,"o":18.65,"t":"2025-07-24T04:00:00Z","v":766500,"vw":18.296344},{"c":19.04,"h":19.15,"l":18.38,"n":10958,"o":18.48,"t":"2025-07-25T04:00:00Z","v":822925,"vw":18.932822},{"c":19.28,"h":19.43,"l":18.97,"n":9205,"o":19.07,"t":"2025-07-28T04:00:00Z","v":725923,"vw":19.259817},{"c":18.97,"h":19.48,"l":18.92,"n":8538,"o":19.48,"t":"2025-07-29T04:00:00Z","v":493683,"vw":19.04588},{"c":18.45,"h":19.12,"l":18.3,"n":7644,"o":19.01,"t":"2025-07-30T04:00:00Z","v":523241,"vw":18.554213},{"c":18.22,"h":18.43,"l":18.14,"n":8112,"o":18.29,"t":"2025-07-31T04:00:00Z","v":690307,"vw":18.225828},{"c":18.02,"h":18.1,"l":17.61,"n":10443,"o":17.88,"t":"2025-08-01T04:00:00Z","v":722850,"vw":17.951557},{"c":18.15,"h":18.215,"l":17.95,"n":7847,"o":18.06,"t":"2025-08-04T04:00:00Z","v":528299,"vw":18.142585},{"c":18.24,"h":18.31,"l":17.98,"n":8762,"o":18.22,"t":"2025-08-05T04:00:00Z","v":881418,"vw":18.175233},{"c":18.06,"h":18.2979,"l":18.05,"n":5964,"o":18.23,"t":"2025-08-06T04:00:00Z","v":544664,"vw":18.105685},{"c":17.9,"h":18.255,"l":17.8,"n":6085,"o":18.24,"t":"2025-08-07T04:00:00Z","v":469277,"vw":17.900795},{"c":18.2,"h":18.3,"l":17.86,"n":6256,"o":18.07,"t":"2025-08-08T04:00:00Z","v":472729,"vw":18.163895},{"c":18.12,"h":18.325,"l":18,"n":6441,"o":18.25,"t":"2025-08-11T04:00:00Z","v":554952,"vw":18.107664},{"c":18.82,"h":18.9,"l":18.275,"n":7529,"o":18.31,"t":"2025-08-12T04:00:00Z","v":624859,"vw":18.760727},{"c":19.31,"h":19.38,"l":18.93,"n":8284,"o":19.07,"t":"2025-08-13T04:00:00Z","v":621178,"vw":19.2465},{"c":19.27,"h":19.28,"l":18.9,"n":7715,"o":19.02,"t":"2025-08-14T04:00:00Z","v":835277,"vw":19.232711},{"c":18.76,"h":19.11,"l":18.76,"n":7950,"o":19.11,"t":"2025-08-15T04:00:00Z","v":720510,"vw":18.843038},{"c":18.67,"h":18.91,"l":18.56,"n":5945,"o":18.7,"t":"2025-08-18T04:00:00Z","v":422781,"vw":18.671761},{"c":18.76,"h":18.9,"l":18.625,"n":6059,"o":18.69,"t":"2025-08-19T04:00:00Z","v":345905,"vw":18.759627},{"c":18.89,"h":18.915,"l":18.73,"n":6444,"o":18.82,"t":"2025-08-20T04:00:00Z","v":461788,"vw":18.857946},{"c":18.8,"h":18.92,"l":18.71,"n":4950,"o":18.73,"t":"2025-08-21T04:00:00Z","v":365462,"vw":18.783914},{"c":19.76,"h":19.865,"l":18.85,"n":9713,"o":18.92,"t":"2025-08-22T04:00:00Z","v":822808,"vw":19.689455},{"c":19.7,"h":19.82,"l":19.66,"n":7944,"o":19.68,"t":"2025-08-25T04:00:00Z","v":498406,"vw":19.725244},{"c":19.88,"h":20.01,"l":19.55,"n":9566,"o":19.63,"t":"2025-08-26T04:00:00Z","v":686377,"vw":19.888655},{"c":19.87,"h":20.04,"l":19.77,"n":7495,"o":19.77,"t":"2025-08-27T04:00:00Z","v":418384,"vw":19.874696},{"c":19.9,"h":19.97,"l":19.77,"n":8677,"o":19.97,"t":"2025-08-28T04:00:00Z","v":542586,"vw":19.870443},{"c":19.84,"h":20.09,"l":19.79,"n":7214,"o":19.95,"t":"2025-08-29T04:00:00Z","v":514360,"vw":19.890539},{"c":19.83,"h":19.87,"l":19.46,"n":7454,"o":19.56,"t":"2025-09-02T04:00:00Z","v":461293,"vw":19.750499},{"c":19.85,"h":20.09,"l":19.7,"n":7778,"o":19.72,"t":"2025-09-03T04:00:00Z","v":534169,"vw":19.856622},{"c":20.12,"h":20.14,"l":19.82,"n":6003,"o":20.02,"t":"2025-09-04T04:00:00Z","v":387143,"vw":20.047135},{"c":20,"h":20.42,"l":19.84,"n":6634,"o":20.19,"t":"2025-09-05T04:00:00Z","v":342871,"vw":20.026616},{"c":19.9,"h":20,"l":19.68,"n":7683,"o":19.98,"t":"2025-09-08T04:00:00Z","v":437452,"vw":19.882249},{"c":19.75,"h":19.94,"l":19.68,"n":9457,"o":19.84,"t":"2025-09-09T04:00:00Z","v":547246,"vw":19.799345},{"c":19.85,"h":19.92,"l":19.66,"n":7670,"o":19.75,"t":"2025-09-10T04:00:00Z","v":510641,"vw":19.825922},{"c":20,"h":20.05,"l":19.72,"n":7609,"o":19.81,"t":"2025-09-11T04:00:00Z","v":483734,"vw":19.951377},{"c":19.82,"h":20.02,"l":19.76,"n":7229,"o":19.91,"t":"2025-09-12T04:00:00Z","v":470549,"vw":19.859524},{"c":19.57,"h":19.95,"l":19.535,"n":7583,"o":19.85,"t":"2025-09-15T04:00:00Z","v":423363,"vw":19.6352},{"c":19.62,"h":19.71,"l":19.36,"n":10019,"o":19.58,"t":"2025-09-16T04:00:00Z","v":681182,"vw":19.555961},{"c":19.73,"h":20.28,"l":19.64,"n":13086,"o":19.66,"t":"2025-09-17T04:00:00Z","v":787836,"vw":19.821842},{"c":20.32,"h":20.35,"l":19.74,"n":9454,"o":19.82,"t":"2025-09-18T04:00:00Z","v":742456,"vw":20.218244},{"c":19.9,"h":20.3,"l":19.79,"n":7761,"o":20.3,"t":"2025-09-19T04:00:00Z","v":1984581,"vw":19.963181},{"c":19.75,"h":19.94,"l":19.55,"n":7839,"o":19.81,"t":"2025-09-22T04:00:00Z","v":512559,"vw":19.735497},{"c":19.63,"h":20.12,"l":19.62,"n":8102,"o":19.79,"t":"2025-09-23T04:00:00Z","v":603936,"vw":19.705527},{"c":19.56,"h":19.835,"l":19.49,"n":5890,"o":19.61,"t":"2025-09-24T04:00:00Z","v":403353,"vw":19.593281},{"c":19.54,"h":19.63,"l":19.4,"n":6370,"o":19.51,"t":"2025-09-25T04:00:00Z","v":383517,"vw":19.530734},{"c":19.61,"h":19.78,"l":19.51,"n":6680,"o":19.56,"t":"2025-09-26T04:00:00Z","v":440135,"vw":19.601744},{"c":19.37,"h":19.63,"l":19.28,"n":7873,"o":19.62,"t":"2025-09-29T04:00:00Z","v":743773,"vw":19.369161},{"c":19.28,"h":19.47,"l":19.005,"n":8413,"o":19.35,"t":"2025-09-30T04:00:00Z","v":524575,"vw":19.195584},{"c":19.36,"h":19.37,"l":18.97,"n":7625,"o":19.18,"t":"2025-10-01T04:00:00Z","v":520461,"vw":19.301389},{"c":19.48,"h":19.55,"l":19.29,"n":8977,"o":19.29,"t":"2025-10-02T04:00:00Z","v":575141,"vw":19.443646},{"c":19.69,"h":19.88,"l":19.555,"n":7281,"o":19.57,"t":"2025-10-03T04:00:00Z","v":716653,"vw":19.717851},{"c":20.03,"h":20.29,"l":19.72,"n":11063,"o":19.84,"t":"2025-10-06T04:00:00Z","v":711432,"vw":20.010943},{"c":19.65,"h":20.23,"l":19.58,"n":10400,"o":20.07,"t":"2025-10-07T04:00:00Z","v":770774,"vw":19.772106},{"c":19.37,"h":19.75,"l":19.325,"n":8128,"o":19.73,"t":"2025-10-08T04:00:00Z","v":471460,"vw":19.396116},{"c":19.23,"h":19.375,"l":19.03,"n":7385,"o":19.36,"t":"2025-10-09T04:00:00Z","v":385531,"vw":19.169993},{"c":18.47,"h":19.46,"l":18.425,"n":10227,"o":19.33,"t":"2025-10-10T04:00:00Z","v":670386,"vw":18.665995},{"c":18.89,"h":18.955,"l":18.54,"n":9338,"o":18.81,"t":"2025-10-13T04:00:00Z","v":598052,"vw":18.839464},{"c":19.47,"h":19.6,"l":18.75,"n":9345,"o":18.75,"t":"2025-10-14T04:00:00Z","v":646075,"vw":19.375122},{"c":19.13,"h":19.6165,"l":18.98,"n":8636,"o":19.58,"t":"2025-10-15T04:00:00Z","v":539932,"vw":19.148667},{"c":17.88,"h":19.08,"l":17.69,"n":11693,"o":18.94,"t":"2025-10-16T04:00:00Z","v":775539,"vw":18.023964},{"c":18.26,"h":18.29,"l":17.83,"n":12755,"o":18.07,"t":"2025-10-17T04:00:00Z","v":789218,"vw":18.155139},{"c":18.62,"h":18.69,"l":18.2,"n":8264,"o":18.36,"t":"2025-10-20T04:00:00Z","v":549067,"vw":18.551108},{"c":18.68,"h":18.78,"l":18.3824,"n":6483,"o":18.56,"t":"2025-10-21T04:00:00Z","v":464194,"vw":18.671862},{"c":18.82,"h":18.98,"l":18.66,"n":8095,"o":18.79,"t":"2025-10-22T04:00:00Z","v":463250,"vw":18.808805},{"c":18.52,"h":18.74,"l":18.36,"n":8908,"o":18.72,"t":"2025-10-23T04:00:00Z","v":486216,"vw":18.55216},{"c":18.99,"h":19.055,"l":18.74,"n":7897,"o":18.79,"t":"2025-10-24T04:00:00Z","v":357739,"vw":18.97167},{"c":18.99,"h":19.13,"l":18.84,"n":8376,"o":19.04,"t":"2025-10-27T04:00:00Z","v":461037,"vw":18.961055},{"c":18.91,"h":18.96,"l":18.66,"n":10012,"o":18.94,"t":"2025-10-28T04:00:00Z","v":470224,"vw":18.855491},{"c":18.56,"h":19.01,"l":18.32,"n":10913,"o":18.72,"t":"2025-10-29T04:00:00Z","v":814835,"vw":18.602083},{"c":18.49,"h":18.825,"l":18.08,"n":13492,"o":18.28,"t":"2025-10-30T04:00:00Z","v":932014,"vw":18.395714},{"c":18.29,"h":18.44,"l":18.14,"n":9102,"o":18.29,"t":"2025-10-31T04:00:00Z","v":756797,"vw":18.3081},{"c":18.44,"h":18.44,"l":17.97,"n":10261,"o":18.22,"t":"2025-11-03T05:00:00Z","v":669639,"vw":18.328745},{"c":18.29,"h":18.41,"l":18.07,"n":11847,"o":18.32,"t":"2025-11-04T05:00:00Z","v":848868,"vw":18.2861},{"c":18.49,"h":18.68,"l":18.28,"n":9892,"o":18.29,"t":"2025-11-05T05:00:00Z","v":795222,"vw":18.521317},{"c":18.3,"h":18.475,"l":18.24,"n":10081,"o":18.35,"t":"2025-11-06T05:00:00Z","v":665582,"vw":18.311204},{"c":18.67,"h":18.69,"l":18.1475,"n":10206,"o":18.23,"t":"2025-11-07T05:00:00Z","v":628386,"vw":18.53722},{"c":18.62,"h":18.84,"l":18.54,"n":10330,"o":18.71,"t":"2025-11-10T05:00:00Z","v":773887,"vw":18.664404},{"c":18.86,"h":19.03,"l":18.59,"n":9262,"o":18.66,"t":"2025-11-11T05:00:00Z","v":727209,"vw":18.877789},{"c":18.79,"h":19.24,"l":18.79,"n":10637,"o":18.94,"t":"2025-11-12T05:00:00Z","v":814490,"vw":18.883583},{"c":18.75,"h":19.03,"l":18.615,"n":11411,"o":18.75,"t":"2025-11-13T05:00:00Z","v":951879,"vw":18.768646},{"c":18.54,"h":18.58,"l":18.15,"n":9428,"o":18.51,"t":"2025-11-14T05:00:00Z","v":578005,"vw":18.454649},{"c":17.77,"h":18.545,"l":17.705,"n":9427,"o":18.48,"t":"2025-11-17T05:00:00Z","v":894759,"vw":17.92904},{"c":18.01,"h":18.1,"l":17.72,"n":10470,"o":17.72,"t":"2025-11-18T05:00:00Z","v":698666,"vw":17.983025},{"c":18.13,"h":18.23,"l":17.93,"n":10013,"o":18.06,"t":"2025-11-19T05:00:00Z","v":702276,"vw":18.07978},{"c":18.06,"h":18.575,"l":18.06,"n":10113,"o":18.34,"t":"2025-11-20T05:00:00Z","v":763004,"vw":18.167626},{"c":18.88,"h":19.015,"l":18.155,"n":11796,"o":18.2,"t":"2025-11-21T05:00:00Z","v":992628,"vw":18.759823},{"c":18.79,"h":18.92,"l":18.605,"n":9795,"o":18.84,"t":"2025-11-24T05:00:00Z","v":1495678,"vw":18.799772},{"c":19.45,"h":19.655,"l":18.845,"n":16415,"o":18.99,"t":"2025-11-25T05:00:00Z","v":1602050,"vw":19.460763},{"c":19.25,"h":19.515,"l":19.25,"n":13404,"o":19.38,"t":"2025-11-26T05:00:00Z","v":1424795,"vw":19.327414},{"c":19.18,"h":19.3799,"l":19.085,"n":7041,"o":19.25,"t":"2025-11-28T05:00:00Z","v":546356,"vw":19.178879},{"c":19.43,"h":19.48,"l":19.115,"n":8047,"o":19.13,"t":"2025-12-01T05:00:00Z","v":708585,"vw":19.398287},{"c":19.47,"h":19.595,"l":19.35,"n":8242,"o":19.57,"t":"2025-12-02T05:00:00Z","v":1261902,"vw":19.482961},{"c":19.96,"h":19.96,"l":19.51,"n":7940,"o":19.51,"t":"2025-12-03T05:00:00Z","v":656182,"vw":19.881524},{"c":20.03,"h":20.13,"l":19.9,"n":8037,"o":19.97,"t":"2025-12-04T05:00:00Z","v":459697,"vw":20.022784},{"c":20.02,"h":20.11,"l":19.9,"n":8134,"o":19.96,"t":"2025-12-05T05:00:00Z","v":741443,"vw":20.021695},{"c":20.01,"h":20.31,"l":19.995,"n":10461,"o":20.16,"t":"2025-12-08T05:00:00Z","v":706772,"vw":20.100395},{"c":20.21,"h":20.345,"l":20.02,"n":8912,"o":20.03,"t":"2025-12-09T05:00:00Z","v":634840,"vw":20.21002},{"c":20.68,"h":21.001,"l":20.14,"n":13364,"o":20.14,"t":"2025-12-10T05:00:00Z","v":1587274,"vw":20.665985},{"c":20.85,"h":21.09,"l":20.51,"n":11359,"o":20.67,"t":"2025-12-11T05:00:00Z","v":1082347,"vw":20.899101},{"c":21.02,"h":21.02,"l":20.73,"n":11112,"o":20.95,"t":"2025-12-12T05:00:00Z","v":1184831,"vw":20.912051},{"c":21.05,"h":21.29,"l":20.97,"n":11300,"o":21.25,"t":"2025-12-15T05:00:00Z","v":1548106,"vw":21.075162},{"c":20.84,"h":21.19,"l":20.78,"n":9275,"o":21.16,"t":"2025-12-16T05:00:00Z","v":902196,"vw":20.900782},{"c":20.93,"h":21.155,"l":20.57,"n":8699,"o":20.8,"t":"2025-12-17T05:00:00Z","v":949284,"vw":20.912542},{"c":21.19,"h":21.25,"l":20.94,"n":10026,"o":21.1,"t":"2025-12-18T05:00:00Z","v":915184,"vw":21.161165},{"c":20.91,"h":21.22,"l":20.74,"n":9485,"o":21.09,"t":"2025-12-19T05:00:00Z","v":1638410,"vw":20.928696},{"c":20.7,"h":21.08,"l":20.615,"n":8029,"o":20.92,"t":"2025-12-22T05:00:00Z","v":581242,"vw":20.776849},{"c":20.45,"h":20.755,"l":20.42,"n":8299,"o":20.68,"t":"2025-12-23T05:00:00Z","v":504307,"vw":20.537262},{"c":20.49,"h":20.5025,"l":20.37,"n":4207,"o":20.4,"t":"2025-12-24T05:00:00Z","v":326014,"vw":20.462739},{"c":20.36,"h":20.49,"l":20.25,"n":6821,"o":20.49,"t":"2025-12-26T05:00:00Z","v":398239,"vw":20.344154},{"c":20.25,"h":20.46,"l":20.1901,"n":7595,"o":20.39,"t":"2025-12-29T05:00:00Z","v":515324,"vw":20.265746},{"c":19.89,"h":20.25,"l":19.87,"n":6895,"o":20.25,"t":"2025-12-30T05:00:00Z","v":458706,"vw":19.965023},{"c":19.75,"h":19.96,"l":19.665,"n":7547,"o":19.93,"t":"2025-12-31T05:00:00Z","v":595242,"vw":19.752772},{"c":19.75,"h":19.8684,"l":19.465,"n":10550,"o":19.74,"t":"2026-01-02T05:00:00Z","v":756746,"vw":19.664657},{"c":20.15,"h":20.5,"l":19.66,"n":11602,"o":19.66,"t":"2026-01-05T05:00:00Z","v":1186339,"vw":20.212348},{"c":20.17,"h":20.275,"l":19.94,"n":10171,"o":20.04,"t":"2026-01-06T05:00:00Z","v":724777,"vw":20.166631},{"c":20.02,"h":20.13,"l":19.77,"n":11643,"o":20.09,"t":"2026-01-07T05:00:00Z","v":772038,"vw":19.984242},{"c":20.38,"h":20.54,"l":19.86,"n":12707,"o":19.91,"t":"2026-01-08T05:00:00Z","v":921057,"vw":20.403622},{"c":20.09,"h":20.57,"l":20,"n":9017,"o":20.41,"t":"2026-01-09T05:00:00Z","v":700085,"vw":20.157828},{"c":19.75,"h":19.99,"l":19.715,"n":8974,"o":19.87,"t":"2026-01-12T05:00:00Z","v":748765,"vw":19.780236},{"c":19.73,"h":19.87,"l":19.595,"n":10924,"o":19.87,"t":"2026-01-13T05:00:00Z","v":674339,"vw":19.714777},{"c":19.85,"h":19.895,"l":19.46,"n":11693,"o":19.53,"t":"2026-01-14T05:00:00Z","v":842056,"vw":19.755359},{"c":20.29,"h":20.3555,"l":19.83,"n":9680,"o":19.83,"t":"2026-01-15T05:00:00Z","v":752900,"vw":20.258837},{"c":20.15,"h":20.32,"l":20.08,"n":9437,"o":20.2,"t":"2026-01-16T05:00:00Z","v":1009452,"vw":20.170075},{"c":19.86,"h":20.06,"l":19.8,"n":14860,"o":19.82,"t":"2026-01-20T05:00:00Z","v":932630,"vw":19.902353},{"c":21.19,"h":21.2,"l":19.935,"n":18286,"o":20.03,"t":"2026-01-21T05:00:00Z","v":1439990,"vw":20.91494},{"c":21.31,"h":21.71,"l":21.18,"n":13265,"o":21.18,"t":"2026-01-22T05:00:00Z","v":994464,"vw":21.425245},{"c":20.59,"h":21.28,"l":20.48,"n":12707,"o":21.18,"t":"2026-01-23T05:00:00Z","v":778421,"vw":20.713771},{"c":20.59,"h":20.76,"l":20.284,"n":12211,"o":20.59,"t":"2026-01-26T05:00:00Z","v":642308,"vw":20.547798},{"c":20.83,"h":21.12,"l":20.73,"n":17194,"o":20.86,"t":"2026-01-27T05:00:00Z","v":1079951,"vw":20.887338},{"c":22.22,"h":22.46,"l":21.24,"n":25263,"o":21.43,"t":"2026-01-28T05:00:00Z","v":1746402,"vw":22.058654},{"c":22.22,"h":22.37,"l":21.7,"n":16447,"o":22.15,"t":"2026-01-29T05:00:00Z","v":1567119,"vw":22.107272},{"c":22.14,"h":22.35,"l":21.92,"n":16943,"o":22.21,"t":"2026-01-30T05:00:00Z","v":1582271,"vw":22.090825},{"c":22.7,"h":22.97,"l":22.03,"n":16889,"o":22.14,"t":"2026-02-02T05:00:00Z","v":1068023,"vw":22.740051},{"c":22.98,"h":23.355,"l":22.39,"n":15342,"o":22.72,"t":"2026-02-03T05:00:00Z","v":1056322,"vw":22.951515},{"c":23.3,"h":23.71,"l":22.91,"n":15266,"o":23.24,"t":"2026-02-04T05:00:00Z","v":986111,"vw":23.391144},{"c":23.56,"h":23.65,"l":23.245,"n":17355,"o":23.285,"t":"2026-02-05T05:00:00Z","v":983159,"vw":23.49203},{"c":23.79,"h":23.97,"l":23.51,"n":10629,"o":23.65,"t":"2026-02-06T05:00:00Z","v":1780756,"vw":23.811551},{"c":23.65,"h":23.9789,"l":23.27,"n":8707,"o":23.73,"t":"2026-02-09T05:00:00Z","v":541596,"vw":23.732522},{"c":23.4,"h":23.88,"l":23.205,"n":11165,"o":23.68,"t":"2026-02-10T05:00:00Z","v":882969,"vw":23.429096},{"c":23.25,"h":23.66,"l":23.04,"n":10529,"o":23.26,"t":"2026-02-11T05:00:00Z","v":644208,"vw":23.25214},{"c":22.98,"h":23.61,"l":22.58,"n":11310,"o":23.48,"t":"2026-02-12T05:00:00Z","v":653121,"vw":22.969996},{"c":22.96,"h":23.095,"l":22.5,"n":8433,"o":22.74,"t":"2026-02-13T05:00:00Z","v":403834,"vw":22.909095},{"c":23.08,"h":23.25,"l":22.87,"n":8470,"o":23.02,"t":"2026-02-17T05:00:00Z","v":558302,"vw":23.075104},{"c":22.97,"h":23.41,"l":22.79,"n":10309,"o":23.08,"t":"2026-02-18T05:00:00Z","v":581565,"vw":22.971923},{"c":22.95,"h":23.04,"l":22.74,"n":11449,"o":22.86,"t":"2026-02-19T05:00:00Z","v":596723,"vw":22.892503},{"c":23.08,"h":23.12,"l":22.62,"n":13339,"o":22.98,"t":"2026-02-20T05:00:00Z","v":931029,"vw":23.011269},{"c":21.93,"h":23.12,"l":21.65,"n":14565,"o":23.03,"t":"2026-02-23T05:00:00Z","v":839350,"vw":21.999929},{"c":21.9,"h":22.14,"l":21.805,"n":10637,"o":21.96,"t":"2026-02-24T05:00:00Z","v":577579,"vw":21.914724},{"c":21.91,"h":21.96,"l":21.5,"n":11018,"o":21.5,"t":"2026-02-25T05:00:00Z","v":660498,"vw":21.822768},{"c":22.15,"h":22.38,"l":21.84,"n":11136,"o":22.02,"t":"2026-02-26T05:00:00Z","v":640029,"vw":22.114023},{"c":21.04,"h":21.89,"l":20.86,"n":19207,"o":21.74,"t":"2026-02-27T05:00:00Z","v":1042442,"vw":21.12522},{"c":21.5,"h":21.53,"l":20.47,"n":19538,"o":20.66,"t":"2026-03-02T05:00:00Z","v":1630672,"vw":21.39332},{"c":21.42,"h":21.555,"l":20.7,"n":13948,"o":20.9,"t":"2026-03-03T05:00:00Z","v":1337260,"vw":21.256788},{"c":21.55,"h":21.685,"l":21.39,"n":12164,"o":21.51,"t":"2026-03-04T05:00:00Z","v":710581,"vw":21.576423},{"c":21.25,"h":21.44,"l":21.01,"n":15923,"o":21.32,"t":"2026-03-05T05:00:00Z","v":951697,"vw":21.220119},{"c":20.92,"h":20.96,"l":20.3105,"n":15292,"o":20.64,"t":"2026-03-06T05:00:00Z","v":1106968,"vw":20.781284},{"c":20.81,"h":21,"l":19.885,"n":21365,"o":20.52,"t":"2026-03-09T04:00:00Z","v":1272489,"vw":20.647495},{"c":20.91,"h":21.39,"l":20.6775,"n":18784,"o":20.84,"t":"2026-03-10T04:00:00Z","v":1126575,"vw":21.001133},{"c":20.52,"h":20.9,"l":20.355,"n":17234,"o":20.81,"t":"2026-03-11T04:00:00Z","v":1015560,"vw":20.516835},{"c":20.4,"h":20.73,"l":19.95,"n":15904,"o":20.43,"t":"2026-03-12T04:00:00Z","v":773465,"vw":20.344543},{"c":20.36,"h":20.69,"l":20.17,"n":13322,"o":20.54,"t":"2026-03-13T04:00:00Z","v":639544,"vw":20.343089},{"c":20.37,"h":20.75,"l":20.37,"n":12378,"o":20.61,"t":"2026-03-16T04:00:00Z","v":799545,"vw":20.450372},{"c":20.34,"h":20.66,"l":20.2,"n":12833,"o":20.66,"t":"2026-03-17T04:00:00Z","v":671151,"vw":20.368335},{"c":20.13,"h":20.44,"l":20.015,"n":14436,"o":20.34,"t":"2026-03-18T04:00:00Z","v":1223113,"vw":20.14287},{"c":20.27,"h":20.41,"l":19.91,"n":14276,"o":20.03,"t":"2026-03-19T04:00:00Z","v":899390,"vw":20.152965},{"c":20.29,"h":20.5,"l":20.04,"n":12692,"o":20.3,"t":"2026-03-20T04:00:00Z","v":2219233,"vw":20.261601},{"c":20.65,"h":21.19,"l":20.53,"n":20558,"o":20.76,"t":"2026-03-23T04:00:00Z","v":1658199,"vw":20.811523},{"c":20.84,"h":21.02,"l":20.38,"n":12339,"o":20.45,"t":"2026-03-24T04:00:00Z","v":906298,"vw":20.832788},{"c":20.88,"h":21.15,"l":20.76,"n":12304,"o":21.09,"t":"2026-03-25T04:00:00Z","v":773646,"vw":20.883344},{"c":20.92,"h":20.965,"l":20.6358,"n":10360,"o":20.74,"t":"2026-03-26T04:00:00Z","v":721360,"vw":20.871137},{"c":20.59,"h":20.81,"l":20.5,"n":11216,"o":20.8,"t":"2026-03-27T04:00:00Z","v":822725,"vw":20.646424},{"c":20.8,"h":20.945,"l":20.6217,"n":13014,"o":20.75,"t":"2026-03-30T04:00:00Z","v":893508,"vw":20.806319},{"c":21.16,"h":21.27,"l":20.82,"n":15337,"o":21.08,"t":"2026-03-31T04:00:00Z","v":959273,"vw":21.105738},{"c":21.28,"h":21.53,"l":21.19,"n":11101,"o":21.19,"t":"2026-04-01T04:00:00Z","v":588955,"vw":21.346013},{"c":21.3,"h":21.32,"l":20.885,"n":13800,"o":21.01,"t":"2026-04-02T04:00:00Z","v":856758,"vw":21.17796},{"c":21.48,"h":21.51,"l":21.08,"n":8593,"o":21.18,"t":"2026-04-06T04:00:00Z","v":597611,"vw":21.383345},{"c":21.61,"h":21.75,"l":21.28,"n":13636,"o":21.4,"t":"2026-04-07T04:00:00Z","v":873308,"vw":21.554372},{"c":22.06,"h":22.395,"l":22.04,"n":14574,"o":22.16,"t":"2026-04-08T04:00:00Z","v":1229452,"vw":22.117274},{"c":22.46,"h":22.68,"l":21.915,"n":18803,"o":21.98,"t":"2026-04-09T04:00:00Z","v":1379684,"vw":22.438687},{"c":22.05,"h":22.48,"l":21.95,"n":11723,"o":22.38,"t":"2026-04-10T04:00:00Z","v":802791,"vw":22.066911},{"c":22.32,"h":22.345,"l":21.73,"n":13469,"o":21.97,"t":"2026-04-13T04:00:00Z","v":1140351,"vw":22.194233},{"c":22.33,"h":22.425,"l":21.99,"n":13724,"o":22.24,"t":"2026-04-14T04:00:00Z","v":953120,"vw":22.302027},{"c":22.31,"h":22.43,"l":22.06,"n":11530,"o":22.32,"t":"2026-04-15T04:00:00Z","v":877833,"vw":22.269284},{"c":22.24,"h":22.42,"l":22.12,"n":13247,"o":22.23,"t":"2026-04-16T04:00:00Z","v":905000,"vw":22.23783},{"c":22.84,"h":23.05,"l":22.44,"n":15247,"o":22.54,"t":"2026-04-17T04:00:00Z","v":983216,"vw":22.819167},{"c":22.84,"h":23,"l":22.695,"n":12981,"o":22.75,"t":"2026-04-20T04:00:00Z","v":747967,"vw":22.856302},{"c":22.37,"h":22.92,"l":22.27,"n":13878,"o":22.86,"t":"2026-04-21T04:00:00Z","v":930313,"vw":22.434101},{"c":22.47,"h":22.605,"l":22.22,"n":12954,"o":22.46,"t":"2026-04-22T04:00:00Z","v":711831,"vw":22.452091},{"c":22.75,"h":22.8,"l":22.37,"n":13011,"o":22.58,"t":"2026-04-23T04:00:00Z","v":851088,"vw":22.679517},{"c":22.36,"h":22.77,"l":22.29,"n":13881,"o":22.72,"t":"2026-04-24T04:00:00Z","v":778427,"vw":22.399198},{"c":22.81,"h":22.945,"l":21.72,"n":15477,"o":22.38,"t":"2026-04-27T04:00:00Z","v":1039543,"vw":22.78786},{"c":22.99,"h":23.155,"l":22.875,"n":15737,"o":23.01,"t":"2026-04-28T04:00:00Z","v":966508,"vw":22.997517},{"c":22.42,"h":23.07,"l":22.4,"n":16115,"o":22.9,"t":"2026-04-29T04:00:00Z","v":1115169,"vw":22.578772},{"c":22.68,"h":22.845,"l":21.94,"n":22756,"o":22.33,"t":"2026-04-30T04:00:00Z","v":1904064,"vw":22.611704},{"c":22.38,"h":22.7075,"l":22.28,"n":20320,"o":22.66,"t":"2026-05-01T04:00:00Z","v":1329930,"vw":22.463177},{"c":22.25,"h":22.55,"l":22.13,"n":18262,"o":22.35,"t":"2026-05-04T04:00:00Z","v":948164,"vw":22.280002},{"c":22.52,"h":22.66,"l":22.309,"n":11997,"o":22.33,"t":"2026-05-05T04:00:00Z","v":694831,"vw":22.516965},{"c":22.62,"h":22.88,"l":22.58,"n":13661,"o":22.64,"t":"2026-05-06T04:00:00Z","v":1500187,"vw":22.659894},{"c":22.48,"h":22.8,"l":22.43,"n":16526,"o":22.75,"t":"2026-05-07T04:00:00Z","v":929490,"vw":22.54049},{"c":22.4,"h":22.58,"l":22.36,"n":13605,"o":22.48,"t":"2026-05-08T04:00:00Z","v":806549,"vw":22.445314},{"c":22.09,"h":22.53,"l":21.99,"n":18209,"o":22.5,"t":"2026-05-11T04:00:00Z","v":1019286,"vw":22.126446},{"c":21.98,"h":22.11,"l":21.62,"n":16745,"o":22.11,"t":"2026-05-12T04:00:00Z","v":988149,"vw":21.900645},{"c":21.76,"h":22.03,"l":21.7,"n":17613,"o":21.93,"t":"2026-05-13T04:00:00Z","v":965896,"vw":21.80253},{"c":22.02,"h":22.21,"l":21.925,"n":12001,"o":21.99,"t":"2026-05-14T04:00:00Z","v":804633,"vw":22.026938},{"c":21.46,"h":21.78,"l":21.33,"n":14015,"o":21.77,"t":"2026-05-15T04:00:00Z","v":948856,"vw":21.482518},{"c":21.73,"h":21.87,"l":21.43,"n":13787,"o":21.54,"t":"2026-05-18T04:00:00Z","v":839263,"vw":21.721666},{"c":21.7,"h":21.8007,"l":21.47,"n":12114,"o":21.51,"t":"2026-05-19T04:00:00Z","v":562928,"vw":21.676166},{"c":22.15,"h":22.34,"l":21.6325,"n":14567,"o":21.82,"t":"2026-05-20T04:00:00Z","v":897448,"vw":22.120885},{"c":22.3,"h":22.31,"l":21.83,"n":15775,"o":21.95,"t":"2026-05-21T04:00:00Z","v":1070424,"vw":22.209525},{"c":22.05,"h":22.395,"l":22.03,"n":11294,"o":22.3,"t":"2026-05-22T04:00:00Z","v":805376,"vw":22.124788},{"c":22.43,"h":22.46,"l":22.085,"n":18573,"o":22.12,"t":"2026-05-26T04:00:00Z","v":942630,"vw":22.348447},{"c":22.17,"h":22.55,"l":22.06,"n":14456,"o":22.5,"t":"2026-05-27T04:00:00Z","v":857670,"vw":22.235541},{"c":22.16,"h":22.19,"l":21.92,"n":15722,"o":22.19,"t":"2026-05-28T04:00:00Z","v":890914,"vw":22.097648},{"c":22.19,"h":22.455,"l":22.09,"n":13231,"o":22.13,"t":"2026-05-29T04:00:00Z","v":1199249,"vw":22.230076},{"c":21.84,"h":22.17,"l":21.76,"n":14309,"o":21.99,"t":"2026-06-01T04:00:00Z","v":867033,"vw":21.880982},{"c":22.25,"h":22.35,"l":21.714,"n":13952,"o":21.8,"t":"2026-06-02T04:00:00Z","v":849750,"vw":22.244846},{"c":21.54,"h":22.12,"l":21.505,"n":17131,"o":22.12,"t":"2026-06-03T04:00:00Z","v":1290536,"vw":21.61474},{"c":22.34,"h":22.38,"l":21.79,"n":13533,"o":21.79,"t":"2026-06-04T04:00:00Z","v":764451,"vw":22.264121},{"c":22.5,"h":22.66,"l":22.295,"n":11019,"o":22.39,"t":"2026-06-05T04:00:00Z","v":613171,"vw":22.515284},{"c":22.66,"h":22.87,"l":22.43,"n":14346,"o":22.43,"t":"2026-06-08T04:00:00Z","v":827035,"vw":22.71232},{"c":22.96,"h":23.42,"l":22.77,"n":14853,"o":22.81,"t":"2026-06-09T04:00:00Z","v":878775,"vw":23.04973},{"c":23.12,"h":23.35,"l":23.02,"n":11724,"o":23.17,"t":"2026-06-10T04:00:00Z","v":781777,"vw":23.154685},{"c":23.25,"h":23.38,"l":22.98,"n":14375,"o":23.27,"t":"2026-06-11T04:00:00Z","v":760702,"vw":23.206886},{"c":23.52,"h":23.6,"l":23.38,"n":12224,"o":23.43,"t":"2026-06-12T04:00:00Z","v":760480,"vw":23.493514},{"c":23.09,"h":23.76,"l":23.03,"n":14378,"o":23.62,"t":"2026-06-15T04:00:00Z","v":792950,"vw":23.24756},{"c":23.15,"h":23.43,"l":22.98,"n":12444,"o":23.25,"t":"2026-06-16T04:00:00Z","v":1440737,"vw":23.13122},{"c":22.61,"h":23.284,"l":22.36,"n":17191,"o":22.96,"t":"2026-06-17T04:00:00Z","v":1589671,"vw":22.746094},{"c":22.72,"h":22.945,"l":22.61,"n":15144,"o":22.76,"t":"2026-06-18T04:00:00Z","v":2218402,"vw":22.729941},{"c":23.01,"h":23.12,"l":22.635,"n":11317,"o":22.72,"t":"2026-06-22T04:00:00Z","v":844839,"vw":23.012896},{"c":23.38,"h":23.42,"l":22.875,"n":12237,"o":23.04,"t":"2026-06-23T04:00:00Z","v":1069112,"vw":23.281464},{"c":23.37,"h":23.66,"l":23.265,"n":18225,"o":23.5,"t":"2026-06-24T04:00:00Z","v":1316655,"vw":23.451287},{"c":23.62,"h":23.72,"l":23.23,"n":15771,"o":23.4,"t":"2026-06-25T04:00:00Z","v":1005171,"vw":23.554631},{"c":23.64,"h":23.77,"l":23.45,"n":14472,"o":23.73,"t":"2026-06-26T04:00:00Z","v":2792825,"vw":23.63167},{"c":23.48,"h":23.61,"l":23.23,"n":14596,"o":23.61,"t":"2026-06-29T04:00:00Z","v":1120165,"vw":23.486326},{"c":23.64,"h":23.67,"l":23.3201,"n":10681,"o":23.45,"t":"2026-06-30T04:00:00Z","v":855581,"vw":23.616383},{"c":23.97,"h":24.235,"l":23.565,"n":17302,"o":23.565,"t":"2026-07-01T04:00:00Z","v":1171202,"vw":24.029183},{"c":23.54,"h":24.24,"l":23.4477,"n":14820,"o":24.11,"t":"2026-07-02T04:00:00Z","v":951638,"vw":23.621867},{"c":23.61,"h":23.73,"l":23.4,"n":12575,"o":23.5,"t":"2026-07-06T04:00:00Z","v":603921,"vw":23.586475},{"c":23.55,"h":23.92,"l":23.53,"n":15696,"o":23.9,"t":"2026-07-07T04:00:00Z","v":958396,"vw":23.678586},{"c":22.99,"h":23.41,"l":22.85,"n":17155,"o":23.41,"t":"2026-07-08T04:00:00Z","v":1044030,"vw":23.010286},{"c":23.37,"h":23.5,"l":22.99,"n":11414,"o":23.11,"t":"2026-07-09T04:00:00Z","v":774245,"vw":23.364797},{"c":23.53,"h":23.735,"l":23.4,"n":12566,"o":23.47,"t":"2026-07-10T04:00:00Z","v":981357,"vw":23.548273},{"c":23.51,"h":23.66,"l":23.411,"n":12495,"o":23.62,"t":"2026-07-13T04:00:00Z","v":762687,"vw":23.522086},{"c":23.53,"h":23.66,"l":23.35,"n":12044,"o":23.54,"t":"2026-07-14T04:00:00Z","v":701549,"vw":23.507558},{"c":23.62,"h":23.825,"l":23.4887,"n":12898,"o":23.54,"t":"2026-07-15T04:00:00Z","v":855621,"vw":23.665865},{"c":24.55,"h":24.5599,"l":23.69,"n":12905,"o":23.69,"t":"2026-07-16T04:00:00Z","v":1083243,"vw":24.491615},{"c":24.07,"h":24.32,"l":23.875,"n":16771,"o":24.3,"t":"2026-07-17T04:00:00Z","v":1043633,"vw":24.075525},{"c":23.91,"h":24.305,"l":23.83,"n":14602,"o":24.18,"t":"2026-07-20T04:00:00Z","v":1080898,"vw":23.944785},{"c":24.04,"h":24.05,"l":23.63,"n":14126,"o":23.91,"t":"2026-07-21T04:00:00Z","v":1026435,"vw":23.955203},{"c":24.01,"h":24.025,"l":23.67,"n":15942,"o":24,"t":"2026-07-22T04:00:00Z","v":957561,"vw":23.915838},{"c":23.76,"h":23.825,"l":23.522,"n":16950,"o":23.71,"t":"2026-07-23T04:00:00Z","v":1580363,"vw":23.695291},{"c":23.89,"h":24.15,"l":23.695,"n":15408,"o":23.79,"t":"2026-07-24T04:00:00Z","v":960119,"vw":23.940611},{"c":23.86,"h":24.21,"l":23.82,"n":14440,"o":24.05,"t":"2026-07-27T04:00:00Z","v":840208,"vw":23.910155},{"c":24.17,"h":24.29,"l":23.96,"n":13970,"o":23.96,"t":"2026-07-28T04:00:00Z","v":987135,"vw":24.175878},{"c":24.07,"h":24.29,"l":23.96,"n":20914,"o":24.08,"t":"2026-07-29T04:00:00Z","v":1254034,"vw":24.076879},{"c":24.86,"h":25.41,"l":24.5,"n":26580,"o":24.65,"t":"2026-07-30T04:00:00Z","v":1833945,"vw":25.023219},{"c":24.68,"h":25.23,"l":24.465,"n":23524,"o":25.21,"t":"2026-07-31T04:00:00Z","v":1458899,"vw":24.668677},{"c":25.18,"h":25.28,"l":24.67,"n":15589,"o":24.67,"t":"2026-08-03T04:00:00Z","v":1020955,"vw":25.118262},{"c":25.28,"h":25.49,"l":25.04,"n":17876,"o":25.18,"t":"2026-08-04T04:00:00Z","v":1255803,"vw":25.318974},{"c":25.11,"h":25.35,"l":25.055,"n":14690,"o":25.35,"t":"2026-08-05T04:00:00Z","v":899074,"vw":25.140812},{"c":24.75,"h":25.33,"l":24.72,"n":13598,"o":25.33,"t":"2026-08-06T04:00:00Z","v":967836,"vw":24.839534},{"c":24.46,"h":24.73,"l":24.45,"n":10828,"o":24.67,"t":"2026-08-07T04:00:00Z","v":760727,"vw":24.543242},{"c":24.34,"h":24.61,"l":24.16,"n":14999,"o":24.36,"t":"2026-08-10T04:00:00Z","v":860626,"vw":24.335706},{"c":24.74,"h":24.75,"l":24.305,"n":12016,"o":24.44,"t":"2026-08-11T04:00:00Z","v":603871,"vw":24.670655},{"c":24.88,"h":24.96,"l":24.73,"n":11136,"o":24.93,"t":"2026-08-12T04:00:00Z","v":848219,"vw":24.858984},{"c":25.01,"h":25.18,"l":24.87,"n":11463,"o":25.09,"t":"2026-08-13T04:00:00Z","v":734240,"vw":24.994856},{"c":24.64,"h":24.89,"l":24.61,"n":9841,"o":24.69,"t":"2026-08-14T04:00:00Z","v":569619,"vw":24.696731},{"c":24.57,"h":24.81,"l":24.51,"n":12469,"o":24.56,"t":"2026-08-17T04:00:00Z","v":773953,"vw":24.594329},{"c":24.46,"h":24.72,"l":24.32,"n":10223,"o":24.72,"t":"2026-08-18T04:00:00Z","v":601846,"vw":24.456239},{"c":23.7,"h":24.56,"l":23.66,"n":12765,"o":24.45,"t":"2026-08-19T04:00:00Z","v":897192,"vw":23.846463},{"c":23.69,"h":23.735,"l":23.49,"n":11856,"o":23.61,"t":"2026-08-20T04:00:00Z","v":785473,"vw":23.654841},{"c":23.71,"h":23.915,"l":23.43,"n":10288,"o":23.83,"t":"2026-08-21T04:00:00Z","v":844877,"vw":23.676155},{"c":23.57,"h":23.87,"l":23.565,"n":12596,"o":23.7,"t":"2026-08-24T04:00:00Z","v":886863,"vw":23.64779},{"c":23.46,"h":23.65,"l":23.355,"n":9271,"o":23.65,"t":"2026-08-25T04:00:00Z","v":543128,"vw":23.460141},{"c":23.53,"h":23.645,"l":23.38,"n":9097,"o":23.54,"t":"2026-08-26T04:00:00Z","v":536343,"vw":23.553904},{"c":23.56,"h":23.575,"l":23.23,"n":9642,"o":23.37,"t":"2026-08-27T04:00:00Z","v":615029,"vw":23.48531},{"c":23.51,"h":23.6888,"l":23.43,"n":10355,"o":23.61,"t":"2026-08-28T04:00:00Z","v":873720,"vw":23.512262},{"c":23.4,"h":23.49,"l":23.24,"n":8179,"o":23.49,"t":"2026-08-31T04:00:00Z","v":759478,"vw":23.372065},{"c":23,"h":23.4,"l":22.9,"n":14505,"o":23.3,"t":"2026-09-01T04:00:00Z","v":814460,"vw":23.071118},{"c":23.39,"h":23.62,"l":23.07,"n":11891,"o":23.11,"t":"2026-09-02T04:00:00Z","v":735127,"vw":23.404428},{"c":23.56,"h":23.76,"l":23.52,"n":11076,"o":23.59,"t":"2026-09-03T04:00:00Z","v":656580,"vw":23.58739},{"c":23.72,"h":23.83,"l":23.52,"n":11367,"o":23.57,"t":"2026-09-04T04:00:00Z","v":535508,"vw":23.721142},{"c":23.43,"h":23.72,"l":23.415,"n":12018,"o":23.67,"t":"2026-09-08T04:00:00Z","v":731946,"vw":23.482319},{"c":23.11,"h":23.4,"l":23.045,"n":11487,"o":23.26,"t":"2026-09-09T04:00:00Z","v":775891,"vw":23.162101},{"c":23.32,"h":23.325,"l":22.86,"n":9757,"o":23.09,"t":"2026-09-10T04:00:00Z","v":628527,"vw":23.189888},{"c":23.3,"h":23.62,"l":23,"n":11514,"o":23.56,"t":"2026-09-11T04:00:00Z","v":765856,"vw":23.264258},{"c":23.34,"h":23.535,"l":23.24,"n":11107,"o":23.32,"t":"2026-09-14T04:00:00Z","v":728401,"vw":23.357715},{"c":23.33,"h":23.635,"l":23.3,"n":11164,"o":23.37,"t":"2026-09-15T04:00:00Z","v":908157,"vw":23.371618},{"c":23.16,"h":23.43,"l":22.695,"n":21486,"o":23.35,"t":"2026-09-16T04:00:00Z","v":1638518,"vw":23.146163},{"c":23.15,"h":23.46,"l":23.07,"n":11006,"o":23.37,"t":"2026-09-17T04:00:00Z","v":693073,"vw":23.178517},{"c":23.06,"h":23.105,"l":22.79,"n":10090,"o":23.09,"t":"2026-09-18T04:00:00Z","v":1941606,"vw":23.049167},{"c":22.93,"h":23.22,"l":22.93,"n":9852,"o":23.13,"t":"2026-09-21T04:00:00Z","v":601038,"vw":23.005956},{"c":22.65,"h":23.17,"l":22.645,"n":13889,"o":23.14,"t":"2026-09-22T04:00:00Z","v":903109,"vw":22.781047},{"c":22.42,"h":22.704,"l":22.415,"n":13530,"o":22.61,"t":"2026-09-23T04:00:00Z","v":832201,"vw":22.514088},{"c":22.67,"h":22.72,"l":22.36,"n":11847,"o":22.52,"t":"2026-09-24T04:00:00Z","v":655579,"vw":22.602882},{"c":22.84,"h":22.99,"l":22.76,"n":13719,"o":22.76,"t":"2026-09-25T04:00:00Z","v":932384,"vw":22.859642},{"c":22.53,"h":22.83,"l":22.485,"n":11753,"o":22.82,"t":"2026-09-28T04:00:00Z","v":795894,"vw":22.572576},{"c":22.22,"h":22.65,"l":22.13,"n":12194,"o":22.61,"t":"2026-09-29T04:00:00Z","v":796116,"vw":22.243759},{"c":22.15,"h":22.425,"l":22,"n":12828,"o":22.28,"t":"2026-09-30T04:00:00Z","v":870707,"vw":22.151123},{"c":22.35,"h":22.355,"l":21.66,"n":19095,"o":21.99,"t":"2026-10-01T04:00:00Z","v":1298273,"vw":22.130522},{"c":22.58,"h":22.69,"l":22.39,"n":17054,"o":22.51,"t":"2026-10-02T04:00:00Z","v":945184,"vw":22.552543},{"c":22.38,"h":22.63,"l":22.28,"n":13260,"o":22.59,"t":"2026-10-05T04:00:00Z","v":1045190,"vw":22.407396},{"c":22.28,"h":22.605,"l":22.2,"n":9132,"o":22.48,"t":"2026-10-06T04:00:00Z","v":622204,"vw":22.320224},{"c":21.97,"h":22.105,"l":21.8,"n":10640,"o":22.04,"t":"2026-10-07T04:00:00Z","v":843894,"vw":21.958785},{"c":22.22,"h":22.24,"l":21.84,"n":12195,"o":21.87,"t":"2026-10-08T04:00:00Z","v":862644,"vw":22.132161},{"c":22.09,"h":22.15,"l":22,"n":8289,"o":22.12,"t":"2026-10-09T04:00:00Z","v":472662,"vw":22.08584},{"c":22.14,"h":22.285,"l":21.98,"n":9383,"o":21.98,"t":"2026-10-12T04:00:00Z","v":652034,"vw":22.175062},{"c":22.04,"h":22.3662,"l":21.96,"n":9352,"o":22.28,"t":"2026-10-13T04:00:00Z","v":601332,"vw":22.04648},{"c":21.96,"h":22.065,"l":21.67,"n":17295,"o":21.7,"t":"2026-10-14T04:00:00Z","v":1762444,"vw":21.927949},{"c":22.2,"h":22.32,"l":21.97,"n":12249,"o":22.08,"t":"2026-10-15T04:00:00Z","v":1011959,"vw":22.166369},{"c":22.23,"h":22.565,"l":22.115,"n":10689,"o":22.27,"t":"2026-10-16T04:00:00Z","v":885420,"vw":22.273517},{"c":22.11,"h":22.275,"l":22.095,"n":10988,"o":22.19,"t":"2026-10-19T04:00:00Z","v":618778,"vw":22.148399},{"c":22.53,"h":22.705,"l":22.25,"n":10637,"o":22.25,"t":"2026-10-20T04:00:00Z","v":700806,"vw":22.529795},{"c":22.54,"h":22.64,"l":22.365,"n":9199,"o":22.64,"t":"2026-10-21T04:00:00Z","v":538650,"vw":22.50627},{"c":23.12,"h":23.16,"l":22.51,"n":11805,"o":22.54,"t":"2026-10-22T04:00:00Z","v":777977,"vw":23.054841}],"volatilityBars":[{"c":23.16,"h":23.22,"l":23.05,"n":299,"o":23.13,"t":"2026-09-21T13:30:00Z","v":24247,"vw":23.135513},{"c":23.13,"h":23.16,"l":23.115,"n":292,"o":23.14,"t":"2026-09-21T13:45:00Z","v":12884,"vw":23.130467},{"c":23.18,"h":23.18,"l":23.09,"n":340,"o":23.11,"t":"2026-09-21T14:00:00Z","v":11948,"vw":23.132458},{"c":23.125,"h":23.185,"l":23.1,"n":267,"o":23.185,"t":"2026-09-21T14:15:00Z","v":8472,"vw":23.130627},{"c":23.055,"h":23.125,"l":23.04,"n":315,"o":23.12,"t":"2026-09-21T14:30:00Z","v":14137,"vw":23.073713},{"c":23.06,"h":23.07,"l":23.045,"n":218,"o":23.05,"t":"2026-09-21T14:45:00Z","v":9862,"vw":23.055521},{"c":23.095,"h":23.095,"l":23.06,"n":220,"o":23.06,"t":"2026-09-21T15:00:00Z","v":7070,"vw":23.068915},{"c":23.05,"h":23.105,"l":23.045,"n":243,"o":23.095,"t":"2026-09-21T15:15:00Z","v":8593,"vw":23.064171},{"c":23.03,"h":23.045,"l":23.01,"n":284,"o":23.045,"t":"2026-09-21T15:30:00Z","v":9850,"vw":23.027262},{"c":23,"h":23.05,"l":23,"n":300,"o":23.03,"t":"2026-09-21T15:45:00Z","v":11512,"vw":23.022757},{"c":23.015,"h":23.025,"l":22.995,"n":330,"o":22.995,"t":"2026-09-21T16:00:00Z","v":17531,"vw":23.008023},{"c":23.01,"h":23.025,"l":23.005,"n":187,"o":23.015,"t":"2026-09-21T16:15:00Z","v":6568,"vw":23.016006},{"c":23.03,"h":23.045,"l":23.01,"n":254,"o":23.01,"t":"2026-09-21T16:30:00Z","v":11352,"vw":23.030575},{"c":23.03,"h":23.055,"l":23.025,"n":190,"o":23.04,"t":"2026-09-21T16:45:00Z","v":6119,"vw":23.03914},{"c":23.07,"h":23.0799,"l":23.035,"n":248,"o":23.04,"t":"2026-09-21T17:00:00Z","v":8226,"vw":23.054654},{"c":23.035,"h":23.07,"l":23.035,"n":260,"o":23.07,"t":"2026-09-21T17:15:00Z","v":9582,"vw":23.048326},{"c":23.005,"h":23.04,"l":23.005,"n":189,"o":23.03,"t":"2026-09-21T17:30:00Z","v":9226,"vw":23.029363},{"c":23.025,"h":23.025,"l":22.995,"n":179,"o":23,"t":"2026-09-21T17:45:00Z","v":7097,"vw":23.011118},{"c":23.015,"h":23.035,"l":23.01,"n":296,"o":23.0251,"t":"2026-09-21T18:00:00Z","v":12454,"vw":23.021439},{"c":23.05,"h":23.06,"l":23.02,"n":209,"o":23.02,"t":"2026-09-21T18:15:00Z","v":8722,"vw":23.047904},{"c":23.07,"h":23.07,"l":23.045,"n":275,"o":23.05,"t":"2026-09-21T18:30:00Z","v":10109,"vw":23.057657},{"c":23.105,"h":23.11,"l":23.065,"n":367,"o":23.07,"t":"2026-09-21T18:45:00Z","v":16108,"vw":23.084797},{"c":23.07,"h":23.11,"l":23.065,"n":386,"o":23.11,"t":"2026-09-21T19:00:00Z","v":14585,"vw":23.089993},{"c":23.035,"h":23.08,"l":23.035,"n":318,"o":23.075,"t":"2026-09-21T19:15:00Z","v":11880,"vw":23.062076},{"c":23.05,"h":23.075,"l":23.01,"n":705,"o":23.035,"t":"2026-09-21T19:30:00Z","v":38438,"vw":23.042576},{"c":22.93,"h":23.075,"l":22.93,"n":1563,"o":23.06,"t":"2026-09-21T19:45:00Z","v":105737,"vw":22.982601},{"c":22.93,"h":22.93,"l":22.93,"n":23,"o":22.93,"t":"2026-09-21T20:00:00Z","v":160419,"vw":22.93},{"c":23.07,"h":23.17,"l":22.98,"n":548,"o":23.14,"t":"2026-09-22T13:30:00Z","v":43991,"vw":23.101914},{"c":23.125,"h":23.125,"l":23.01,"n":406,"o":23.05,"t":"2026-09-22T13:45:00Z","v":15652,"vw":23.071689},{"c":23.12,"h":23.17,"l":23.11,"n":370,"o":23.15,"t":"2026-09-22T14:00:00Z","v":15404,"vw":23.146704},{"c":22.98,"h":23.1,"l":22.98,"n":392,"o":23.1,"t":"2026-09-22T14:15:00Z","v":14472,"vw":23.055873},{"c":22.895,"h":22.97,"l":22.89,"n":504,"o":22.96,"t":"2026-09-22T14:30:00Z","v":22099,"vw":22.916644},{"c":22.84,"h":22.89,"l":22.81,"n":612,"o":22.88,"t":"2026-09-22T14:45:00Z","v":24805,"vw":22.846036},{"c":22.84,"h":22.87,"l":22.83,"n":383,"o":22.84,"t":"2026-09-22T15:00:00Z","v":11881,"vw":22.856027},{"c":22.81,"h":22.86,"l":22.81,"n":351,"o":22.83,"t":"2026-09-22T15:15:00Z","v":13099,"vw":22.839113},{"c":22.79,"h":22.81,"l":22.755,"n":343,"o":22.81,"t":"2026-09-22T15:30:00Z","v":13507,"vw":22.779989},{"c":22.805,"h":22.83,"l":22.765,"n":269,"o":22.8,"t":"2026-09-22T15:45:00Z","v":8796,"vw":22.804644},{"c":22.825,"h":22.85,"l":22.81,"n":242,"o":22.81,"t":"2026-09-22T16:00:00Z","v":12160,"vw":22.826003},{"c":22.81,"h":22.85,"l":22.805,"n":299,"o":22.83,"t":"2026-09-22T16:15:00Z","v":9768,"vw":22.828497},{"c":22.785,"h":22.835,"l":22.785,"n":353,"o":22.815,"t":"2026-09-22T16:30:00Z","v":12079,"vw":22.809383},{"c":22.82,"h":22.82,"l":22.785,"n":350,"o":22.79,"t":"2026-09-22T16:45:00Z","v":11296,"vw":22.800251},{"c":22.81,"h":22.835,"l":22.8,"n":485,"o":22.82,"t":"2026-09-22T17:00:00Z","v":17401,"vw":22.815797},{"c":22.83,"h":22.83,"l":22.805,"n":288,"o":22.81,"t":"2026-09-22T17:15:00Z","v":7253,"vw":22.814012},{"c":22.86,"h":22.86,"l":22.83,"n":354,"o":22.84,"t":"2026-09-22T17:30:00Z","v":11572,"vw":22.842012},{"c":22.92,"h":22.95,"l":22.865,"n":693,"o":22.87,"t":"2026-09-22T17:45:00Z","v":32224,"vw":22.904073},{"c":22.885,"h":22.92,"l":22.88,"n":398,"o":22.92,"t":"2026-09-22T18:00:00Z","v":12261,"vw":22.896725},{"c":22.885,"h":22.895,"l":22.885,"n":249,"o":22.885,"t":"2026-09-22T18:15:00Z","v":8363,"vw":22.891156},{"c":22.86,"h":22.905,"l":22.86,"n":349,"o":22.89,"t":"2026-09-22T18:30:00Z","v":11432,"vw":22.881396},{"c":22.825,"h":22.86,"l":22.825,"n":385,"o":22.86,"t":"2026-09-22T18:45:00Z","v":12397,"vw":22.843151},{"c":22.825,"h":22.835,"l":22.805,"n":494,"o":22.825,"t":"2026-09-22T19:00:00Z","v":20252,"vw":22.824189},{"c":22.84,"h":22.845,"l":22.82,"n":399,"o":22.83,"t":"2026-09-22T19:15:00Z","v":12383,"vw":22.832219},{"c":22.825,"h":22.86,"l":22.825,"n":739,"o":22.84,"t":"2026-09-22T19:30:00Z","v":31840,"vw":22.839822},{"c":22.65,"h":22.845,"l":22.645,"n":2496,"o":22.83,"t":"2026-09-22T19:45:00Z","v":209898,"vw":22.753636},{"c":22.65,"h":22.65,"l":22.65,"n":24,"o":22.65,"t":"2026-09-22T20:00:00Z","v":269039,"vw":22.65},{"c":22.649,"h":22.704,"l":22.55,"n":328,"o":22.61,"t":"2026-09-23T13:30:00Z","v":22821,"vw":22.625902},{"c":22.63,"h":22.63,"l":22.59,"n":296,"o":22.61,"t":"2026-09-23T13:45:00Z","v":7465,"vw":22.609165},{"c":22.6416,"h":22.66,"l":22.54,"n":464,"o":22.62,"t":"2026-09-23T14:00:00Z","v":18680,"vw":22.603646},{"c":22.68,"h":22.69,"l":22.645,"n":476,"o":22.66,"t":"2026-09-23T14:15:00Z","v":22757,"vw":22.668097},{"c":22.6,"h":22.685,"l":22.6,"n":452,"o":22.68,"t":"2026-09-23T14:30:00Z","v":17464,"vw":22.64341},{"c":22.61,"h":22.66,"l":22.59,"n":379,"o":22.5951,"t":"2026-09-23T14:45:00Z","v":14258,"vw":22.626147},{"c":22.66,"h":22.68,"l":22.605,"n":287,"o":22.615,"t":"2026-09-23T15:00:00Z","v":9962,"vw":22.637163},{"c":22.58,"h":22.665,"l":22.58,"n":532,"o":22.65,"t":"2026-09-23T15:15:00Z","v":19199,"vw":22.627704},{"c":22.595,"h":22.595,"l":22.56,"n":388,"o":22.58,"t":"2026-09-23T15:30:00Z","v":16402,"vw":22.576548},{"c":22.575,"h":22.595,"l":22.555,"n":472,"o":22.592,"t":"2026-09-23T15:45:00Z","v":21297,"vw":22.579417},{"c":22.57,"h":22.585,"l":22.56,"n":319,"o":22.575,"t":"2026-09-23T16:00:00Z","v":12822,"vw":22.574288},{"c":22.595,"h":22.605,"l":22.575,"n":262,"o":22.575,"t":"2026-09-23T16:15:00Z","v":8485,"vw":22.592896},{"c":22.625,"h":22.625,"l":22.575,"n":310,"o":22.6,"t":"2026-09-23T16:30:00Z","v":12098,"vw":22.594971},{"c":22.635,"h":22.635,"l":22.6,"n":351,"o":22.63,"t":"2026-09-23T16:45:00Z","v":15244,"vw":22.621568},{"c":22.615,"h":22.655,"l":22.585,"n":610,"o":22.64,"t":"2026-09-23T17:00:00Z","v":33198,"vw":22.620263},{"c":22.63,"h":22.655,"l":22.615,"n":348,"o":22.615,"t":"2026-09-23T17:15:00Z","v":12886,"vw":22.633111},{"c":22.61,"h":22.63,"l":22.575,"n":564,"o":22.63,"t":"2026-09-23T17:30:00Z","v":24125,"vw":22.6059},{"c":22.625,"h":22.625,"l":22.61,"n":230,"o":22.61,"t":"2026-09-23T17:45:00Z","v":6513,"vw":22.615232},{"c":22.6,"h":22.625,"l":22.585,"n":417,"o":22.625,"t":"2026-09-23T18:00:00Z","v":22582,"vw":22.604937},{"c":22.59,"h":22.6,"l":22.59,"n":268,"o":22.59,"t":"2026-09-23T18:15:00Z","v":9207,"vw":22.593297},{"c":22.535,"h":22.59,"l":22.53,"n":362,"o":22.59,"t":"2026-09-23T18:30:00Z","v":13277,"vw":22.559121},{"c":22.555,"h":22.555,"l":22.53,"n":316,"o":22.535,"t":"2026-09-23T18:45:00Z","v":16876,"vw":22.547699},{"c":22.54,"h":22.565,"l":22.54,"n":489,"o":22.56,"t":"2026-09-23T19:00:00Z","v":20813,"vw":22.5541},{"c":22.53,"h":22.555,"l":22.52,"n":430,"o":22.54,"t":"2026-09-23T19:15:00Z","v":15743,"vw":22.538705},{"c":22.525,"h":22.55,"l":22.52,"n":791,"o":22.535,"t":"2026-09-23T19:30:00Z","v":39398,"vw":22.536312},{"c":22.42,"h":22.525,"l":22.415,"n":2284,"o":22.52,"t":"2026-09-23T19:45:00Z","v":142007,"vw":22.459145},{"c":22.42,"h":22.42,"l":22.42,"n":38,"o":22.42,"t":"2026-09-23T20:00:00Z","v":213531,"vw":22.42},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-09-24T10:45:00Z","v":137,"vw":22.35},{"c":22.46,"h":22.565,"l":22.43,"n":266,"o":22.52,"t":"2026-09-24T13:30:00Z","v":10598,"vw":22.503682},{"c":22.52,"h":22.53,"l":22.435,"n":184,"o":22.45,"t":"2026-09-24T13:45:00Z","v":8932,"vw":22.496337},{"c":22.515,"h":22.555,"l":22.5,"n":377,"o":22.5,"t":"2026-09-24T14:00:00Z","v":11805,"vw":22.529435},{"c":22.505,"h":22.53,"l":22.49,"n":338,"o":22.5,"t":"2026-09-24T14:15:00Z","v":13722,"vw":22.506716},{"c":22.44,"h":22.515,"l":22.44,"n":314,"o":22.5,"t":"2026-09-24T14:30:00Z","v":9025,"vw":22.49413},{"c":22.46,"h":22.465,"l":22.43,"n":211,"o":22.43,"t":"2026-09-24T14:45:00Z","v":7928,"vw":22.44674},{"c":22.36,"h":22.44,"l":22.36,"n":367,"o":22.44,"t":"2026-09-24T15:00:00Z","v":10624,"vw":22.390992},{"c":22.425,"h":22.425,"l":22.37,"n":224,"o":22.37,"t":"2026-09-24T15:15:00Z","v":5128,"vw":22.39645},{"c":22.405,"h":22.43,"l":22.39,"n":218,"o":22.43,"t":"2026-09-24T15:30:00Z","v":8728,"vw":22.409855},{"c":22.4,"h":22.41,"l":22.39,"n":188,"o":22.405,"t":"2026-09-24T15:45:00Z","v":5661,"vw":22.400426},{"c":22.42,"h":22.425,"l":22.39,"n":280,"o":22.3901,"t":"2026-09-24T16:00:00Z","v":10169,"vw":22.40377},{"c":22.52,"h":22.58,"l":22.41,"n":925,"o":22.42,"t":"2026-09-24T16:15:00Z","v":47464,"vw":22.506681},{"c":22.56,"h":22.605,"l":22.5,"n":492,"o":22.52,"t":"2026-09-24T16:30:00Z","v":20724,"vw":22.550555},{"c":22.545,"h":22.605,"l":22.54,"n":346,"o":22.55,"t":"2026-09-24T16:45:00Z","v":11940,"vw":22.581012},{"c":22.57,"h":22.575,"l":22.52,"n":332,"o":22.535,"t":"2026-09-24T17:00:00Z","v":11122,"vw":22.557537},{"c":22.5451,"h":22.575,"l":22.54,"n":267,"o":22.56,"t":"2026-09-24T17:15:00Z","v":9753,"vw":22.560124},{"c":22.53,"h":22.54,"l":22.51,"n":245,"o":22.54,"t":"2026-09-24T17:30:00Z","v":7223,"vw":22.527118},{"c":22.57,"h":22.57,"l":22.525,"n":272,"o":22.53,"t":"2026-09-24T17:45:00Z","v":7557,"vw":22.553961},{"c":22.56,"h":22.58,"l":22.53,"n":351,"o":22.57,"t":"2026-09-24T18:00:00Z","v":10718,"vw":22.559232},{"c":22.6,"h":22.6,"l":22.565,"n":428,"o":22.575,"t":"2026-09-24T18:15:00Z","v":19118,"vw":22.57671},{"c":22.57,"h":22.6,"l":22.545,"n":391,"o":22.6,"t":"2026-09-24T18:30:00Z","v":13835,"vw":22.573817},{"c":22.555,"h":22.57,"l":22.54,"n":262,"o":22.57,"t":"2026-09-24T18:45:00Z","v":9686,"vw":22.550657},{"c":22.5585,"h":22.58,"l":22.535,"n":394,"o":22.55,"t":"2026-09-24T19:00:00Z","v":15283,"vw":22.558329},{"c":22.585,"h":22.585,"l":22.545,"n":373,"o":22.555,"t":"2026-09-24T19:15:00Z","v":13868,"vw":22.564173},{"c":22.675,"h":22.675,"l":22.59,"n":711,"o":22.59,"t":"2026-09-24T19:30:00Z","v":30322,"vw":22.614599},{"c":22.68,"h":22.72,"l":22.66,"n":1841,"o":22.67,"t":"2026-09-24T19:45:00Z","v":107529,"vw":22.680397},{"c":22.67,"h":22.67,"l":22.67,"n":27,"o":22.67,"t":"2026-09-24T20:00:00Z","v":189073,"vw":22.67},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-09-25T10:15:00Z","v":100,"vw":22.79},{"c":22.87,"h":22.92,"l":22.76,"n":357,"o":22.76,"t":"2026-09-25T13:30:00Z","v":15913,"vw":22.813741},{"c":22.82,"h":22.87,"l":22.815,"n":248,"o":22.86,"t":"2026-09-25T13:45:00Z","v":9025,"vw":22.830848},{"c":22.84,"h":22.845,"l":22.765,"n":340,"o":22.82,"t":"2026-09-25T14:00:00Z","v":14665,"vw":22.803114},{"c":22.81,"h":22.85,"l":22.785,"n":418,"o":22.84,"t":"2026-09-25T14:15:00Z","v":19581,"vw":22.81288},{"c":22.845,"h":22.875,"l":22.81,"n":519,"o":22.8108,"t":"2026-09-25T14:30:00Z","v":19747,"vw":22.849756},{"c":22.79,"h":22.845,"l":22.78,"n":240,"o":22.845,"t":"2026-09-25T14:45:00Z","v":8364,"vw":22.808638},{"c":22.83,"h":22.86,"l":22.795,"n":439,"o":22.8,"t":"2026-09-25T15:00:00Z","v":16652,"vw":22.823141},{"c":22.815,"h":22.845,"l":22.81,"n":365,"o":22.83,"t":"2026-09-25T15:15:00Z","v":14627,"vw":22.832851},{"c":22.78,"h":22.845,"l":22.77,"n":586,"o":22.82,"t":"2026-09-25T15:30:00Z","v":23682,"vw":22.815903},{"c":22.86,"h":22.86,"l":22.765,"n":432,"o":22.7747,"t":"2026-09-25T15:45:00Z","v":16253,"vw":22.815831},{"c":22.98,"h":22.99,"l":22.86,"n":783,"o":22.865,"t":"2026-09-25T16:00:00Z","v":33727,"vw":22.915605},{"c":22.93,"h":22.98,"l":22.92,"n":444,"o":22.98,"t":"2026-09-25T16:15:00Z","v":14989,"vw":22.951595},{"c":22.955,"h":22.965,"l":22.92,"n":344,"o":22.94,"t":"2026-09-25T16:30:00Z","v":12775,"vw":22.945032},{"c":22.95,"h":22.955,"l":22.935,"n":219,"o":22.955,"t":"2026-09-25T16:45:00Z","v":6906,"vw":22.947483},{"c":22.955,"h":22.965,"l":22.945,"n":192,"o":22.945,"t":"2026-09-25T17:00:00Z","v":6304,"vw":22.956278},{"c":22.955,"h":22.96,"l":22.94,"n":215,"o":22.95,"t":"2026-09-25T17:15:00Z","v":7543,"vw":22.950034},{"c":22.9097,"h":22.95,"l":22.9,"n":343,"o":22.95,"t":"2026-09-25T17:30:00Z","v":12508,"vw":22.912441},{"c":22.945,"h":22.95,"l":22.91,"n":206,"o":22.91,"t":"2026-09-25T17:45:00Z","v":7417,"vw":22.923051},{"c":22.9291,"h":22.955,"l":22.915,"n":329,"o":22.95,"t":"2026-09-25T18:00:00Z","v":10244,"vw":22.936392},{"c":22.915,"h":22.96,"l":22.915,"n":380,"o":22.93,"t":"2026-09-25T18:15:00Z","v":18418,"vw":22.940946},{"c":22.905,"h":22.91,"l":22.895,"n":284,"o":22.91,"t":"2026-09-25T18:30:00Z","v":8553,"vw":22.904734},{"c":22.92,"h":22.925,"l":22.89,"n":381,"o":22.895,"t":"2026-09-25T18:45:00Z","v":13004,"vw":22.907678},{"c":22.935,"h":22.945,"l":22.895,"n":368,"o":22.92,"t":"2026-09-25T19:00:00Z","v":12762,"vw":22.915225},{"c":22.905,"h":22.96,"l":22.9,"n":558,"o":22.935,"t":"2026-09-25T19:15:00Z","v":22577,"vw":22.933245},{"c":22.92,"h":22.935,"l":22.87,"n":667,"o":22.905,"t":"2026-09-25T19:30:00Z","v":32836,"vw":22.903302},{"c":22.85,"h":22.955,"l":22.83,"n":2848,"o":22.93,"t":"2026-09-25T19:45:00Z","v":181684,"vw":22.86389},{"c":22.84,"h":22.84,"l":22.84,"n":41,"o":22.84,"t":"2026-09-25T20:00:00Z","v":323995,"vw":22.84},{"c":22.82,"h":22.82,"l":22.82,"n":2,"o":22.82,"t":"2026-09-28T08:00:00Z","v":110,"vw":22.82},{"c":22.75,"h":22.83,"l":22.694,"n":427,"o":22.82,"t":"2026-09-28T13:30:00Z","v":21792,"vw":22.768872},{"c":22.65,"h":22.77,"l":22.63,"n":300,"o":22.75,"t":"2026-09-28T13:45:00Z","v":13693,"vw":22.702085},{"c":22.67,"h":22.725,"l":22.62,"n":412,"o":22.66,"t":"2026-09-28T14:00:00Z","v":17206,"vw":22.673066},{"c":22.71,"h":22.71,"l":22.62,"n":403,"o":22.68,"t":"2026-09-28T14:15:00Z","v":22845,"vw":22.669058},{"c":22.65,"h":22.7,"l":22.6086,"n":248,"o":22.7,"t":"2026-09-28T14:30:00Z","v":11766,"vw":22.644692},{"c":22.58,"h":22.655,"l":22.575,"n":437,"o":22.65,"t":"2026-09-28T14:45:00Z","v":18195,"vw":22.619439},{"c":22.53,"h":22.59,"l":22.53,"n":391,"o":22.59,"t":"2026-09-28T15:00:00Z","v":16753,"vw":22.55904},{"c":22.535,"h":22.555,"l":22.515,"n":198,"o":22.54,"t":"2026-09-28T15:15:00Z","v":6720,"vw":22.538246},{"c":22.54,"h":22.555,"l":22.52,"n":217,"o":22.54,"t":"2026-09-28T15:30:00Z","v":6627,"vw":22.537961},{"c":22.505,"h":22.545,"l":22.505,"n":235,"o":22.54,"t":"2026-09-28T15:45:00Z","v":6881,"vw":22.530008},{"c":22.53,"h":22.53,"l":22.5,"n":270,"o":22.51,"t":"2026-09-28T16:00:00Z","v":8022,"vw":22.519057},{"c":22.65,"h":22.67,"l":22.52,"n":821,"o":22.522,"t":"2026-09-28T16:15:00Z","v":45922,"vw":22.58328},{"c":22.575,"h":22.645,"l":22.565,"n":487,"o":22.645,"t":"2026-09-28T16:30:00Z","v":21775,"vw":22.608166},{"c":22.6,"h":22.6,"l":22.565,"n":316,"o":22.58,"t":"2026-09-28T16:45:00Z","v":14824,"vw":22.58301},{"c":22.66,"h":22.72,"l":22.595,"n":560,"o":22.6,"t":"2026-09-28T17:00:00Z","v":31044,"vw":22.658517},{"c":22.625,"h":22.665,"l":22.62,"n":234,"o":22.66,"t":"2026-09-28T17:15:00Z","v":8513,"vw":22.649045},{"c":22.66,"h":22.66,"l":22.61,"n":325,"o":22.63,"t":"2026-09-28T17:30:00Z","v":10705,"vw":22.632284},{"c":22.62,"h":22.67,"l":22.62,"n":230,"o":22.67,"t":"2026-09-28T17:45:00Z","v":8983,"vw":22.650243},{"c":22.595,"h":22.62,"l":22.59,"n":212,"o":22.62,"t":"2026-09-28T18:00:00Z","v":9092,"vw":22.601211},{"c":22.6,"h":22.605,"l":22.585,"n":214,"o":22.6,"t":"2026-09-28T18:15:00Z","v":6474,"vw":22.595892},{"c":22.59,"h":22.6,"l":22.575,"n":347,"o":22.59,"t":"2026-09-28T18:30:00Z","v":11361,"vw":22.589777},{"c":22.56,"h":22.59,"l":22.555,"n":344,"o":22.59,"t":"2026-09-28T18:45:00Z","v":12826,"vw":22.572924},{"c":22.51,"h":22.565,"l":22.51,"n":279,"o":22.56,"t":"2026-09-28T19:00:00Z","v":13728,"vw":22.55465},{"c":22.515,"h":22.53,"l":22.485,"n":293,"o":22.505,"t":"2026-09-28T19:15:00Z","v":12849,"vw":22.508852},{"c":22.54,"h":22.565,"l":22.5,"n":760,"o":22.52,"t":"2026-09-28T19:30:00Z","v":49749,"vw":22.54419},{"c":22.53,"h":22.565,"l":22.525,"n":1888,"o":22.54,"t":"2026-09-28T19:45:00Z","v":130943,"vw":22.54268},{"c":22.53,"h":22.53,"l":22.53,"n":34,"o":22.53,"t":"2026-09-28T20:00:00Z","v":239023,"vw":22.53},{"c":22.6,"h":22.65,"l":22.455,"n":372,"o":22.61,"t":"2026-09-29T13:30:00Z","v":19013,"vw":22.579597},{"c":22.4388,"h":22.59,"l":22.4388,"n":123,"o":22.59,"t":"2026-09-29T13:45:00Z","v":4914,"vw":22.507342},{"c":22.42,"h":22.5,"l":22.39,"n":424,"o":22.44,"t":"2026-09-29T14:00:00Z","v":19183,"vw":22.44311},{"c":22.38,"h":22.45,"l":22.375,"n":384,"o":22.42,"t":"2026-09-29T14:15:00Z","v":18955,"vw":22.415571},{"c":22.385,"h":22.41,"l":22.35,"n":319,"o":22.39,"t":"2026-09-29T14:30:00Z","v":13532,"vw":22.375574},{"c":22.365,"h":22.425,"l":22.36,"n":275,"o":22.385,"t":"2026-09-29T14:45:00Z","v":10335,"vw":22.39949},{"c":22.24,"h":22.375,"l":22.24,"n":434,"o":22.37,"t":"2026-09-29T15:00:00Z","v":17682,"vw":22.296833},{"c":22.235,"h":22.255,"l":22.2,"n":340,"o":22.24,"t":"2026-09-29T15:15:00Z","v":11394,"vw":22.231144},{"c":22.21,"h":22.24,"l":22.18,"n":300,"o":22.24,"t":"2026-09-29T15:30:00Z","v":9431,"vw":22.211882},{"c":22.18,"h":22.22,"l":22.18,"n":419,"o":22.2052,"t":"2026-09-29T15:45:00Z","v":18752,"vw":22.19721},{"c":22.205,"h":22.21,"l":22.15,"n":381,"o":22.18,"t":"2026-09-29T16:00:00Z","v":13402,"vw":22.180208},{"c":22.15,"h":22.2,"l":22.15,"n":325,"o":22.2,"t":"2026-09-29T16:15:00Z","v":10771,"vw":22.175639},{"c":22.195,"h":22.195,"l":22.155,"n":312,"o":22.16,"t":"2026-09-29T16:30:00Z","v":9247,"vw":22.169393},{"c":22.22,"h":22.235,"l":22.2,"n":350,"o":22.2,"t":"2026-09-29T16:45:00Z","v":10459,"vw":22.2224},{"c":22.188,"h":22.22,"l":22.155,"n":233,"o":22.22,"t":"2026-09-29T17:00:00Z","v":6044,"vw":22.184649},{"c":22.17,"h":22.18,"l":22.16,"n":299,"o":22.18,"t":"2026-09-29T17:15:00Z","v":8624,"vw":22.173109},{"c":22.18,"h":22.185,"l":22.17,"n":281,"o":22.18,"t":"2026-09-29T17:30:00Z","v":12122,"vw":22.180175},{"c":22.16,"h":22.215,"l":22.16,"n":388,"o":22.19,"t":"2026-09-29T17:45:00Z","v":16371,"vw":22.188461},{"c":22.18,"h":22.185,"l":22.13,"n":587,"o":22.15,"t":"2026-09-29T18:00:00Z","v":28941,"vw":22.159095},{"c":22.19,"h":22.2,"l":22.17,"n":328,"o":22.19,"t":"2026-09-29T18:15:00Z","v":13678,"vw":22.182606},{"c":22.215,"h":22.23,"l":22.18,"n":363,"o":22.19,"t":"2026-09-29T18:30:00Z","v":16670,"vw":22.202266},{"c":22.205,"h":22.225,"l":22.19,"n":382,"o":22.22,"t":"2026-09-29T18:45:00Z","v":15994,"vw":22.203606},{"c":22.215,"h":22.215,"l":22.195,"n":464,"o":22.205,"t":"2026-09-29T19:00:00Z","v":17253,"vw":22.206789},{"c":22.22,"h":22.22,"l":22.185,"n":312,"o":22.215,"t":"2026-09-29T19:15:00Z","v":12786,"vw":22.201394},{"c":22.255,"h":22.255,"l":22.205,"n":659,"o":22.225,"t":"2026-09-29T19:30:00Z","v":27340,"vw":22.233459},{"c":22.22,"h":22.255,"l":22.21,"n":2245,"o":22.255,"t":"2026-09-29T19:45:00Z","v":149808,"vw":22.233909},{"c":22.22,"h":22.22,"l":22.22,"n":41,"o":22.22,"t":"2026-09-29T20:00:00Z","v":240353,"vw":22.22},{"c":22.34,"h":22.425,"l":22.21,"n":338,"o":22.28,"t":"2026-09-30T13:30:00Z","v":31032,"vw":22.311278},{"c":22.2,"h":22.34,"l":22.2,"n":426,"o":22.34,"t":"2026-09-30T13:45:00Z","v":18389,"vw":22.275016},{"c":22.29,"h":22.345,"l":22.18,"n":550,"o":22.19,"t":"2026-09-30T14:00:00Z","v":24251,"vw":22.27196},{"c":22.24,"h":22.31,"l":22.24,"n":461,"o":22.29,"t":"2026-09-30T14:15:00Z","v":19343,"vw":22.285083},{"c":22.215,"h":22.27,"l":22.18,"n":439,"o":22.23,"t":"2026-09-30T14:30:00Z","v":21340,"vw":22.216755},{"c":22.23,"h":22.24,"l":22.21,"n":272,"o":22.215,"t":"2026-09-30T14:45:00Z","v":8021,"vw":22.219607},{"c":22.205,"h":22.23,"l":22.19,"n":547,"o":22.22,"t":"2026-09-30T15:00:00Z","v":19941,"vw":22.20647},{"c":22.165,"h":22.225,"l":22.15,"n":497,"o":22.22,"t":"2026-09-30T15:15:00Z","v":17162,"vw":22.181892},{"c":22.11,"h":22.165,"l":22.105,"n":437,"o":22.165,"t":"2026-09-30T15:30:00Z","v":15535,"vw":22.134978},{"c":22.11,"h":22.12,"l":22.1,"n":331,"o":22.12,"t":"2026-09-30T15:45:00Z","v":9039,"vw":22.111332},{"c":22.13,"h":22.15,"l":22.12,"n":458,"o":22.12,"t":"2026-09-30T16:00:00Z","v":12087,"vw":22.136061},{"c":22.1,"h":22.13,"l":22.1,"n":368,"o":22.13,"t":"2026-09-30T16:15:00Z","v":8772,"vw":22.120819},{"c":22.095,"h":22.11,"l":22.085,"n":348,"o":22.09,"t":"2026-09-30T16:30:00Z","v":11677,"vw":22.095528},{"c":22.09,"h":22.11,"l":22.08,"n":383,"o":22.105,"t":"2026-09-30T16:45:00Z","v":11952,"vw":22.092054},{"c":22.095,"h":22.11,"l":22.085,"n":202,"o":22.085,"t":"2026-09-30T17:00:00Z","v":6554,"vw":22.098378},{"c":22.06,"h":22.095,"l":22.025,"n":437,"o":22.095,"t":"2026-09-30T17:15:00Z","v":19434,"vw":22.052847},{"c":22.065,"h":22.07,"l":22.04,"n":262,"o":22.06,"t":"2026-09-30T17:30:00Z","v":29268,"vw":22.051663},{"c":22.06,"h":22.07,"l":22.025,"n":316,"o":22.07,"t":"2026-09-30T17:45:00Z","v":10409,"vw":22.042133},{"c":22.04,"h":22.055,"l":22.02,"n":293,"o":22.055,"t":"2026-09-30T18:00:00Z","v":14893,"vw":22.040316},{"c":22.03,"h":22.045,"l":22.01,"n":251,"o":22.03,"t":"2026-09-30T18:15:00Z","v":8373,"vw":22.027931},{"c":22.04,"h":22.045,"l":22.03,"n":269,"o":22.04,"t":"2026-09-30T18:30:00Z","v":7320,"vw":22.039609},{"c":22.03,"h":22.04,"l":22,"n":390,"o":22.03,"t":"2026-09-30T18:45:00Z","v":26940,"vw":22.012909},{"c":22.06,"h":22.06,"l":22.035,"n":387,"o":22.04,"t":"2026-09-30T19:00:00Z","v":14918,"vw":22.04643},{"c":22.085,"h":22.085,"l":22.06,"n":441,"o":22.07,"t":"2026-09-30T19:15:00Z","v":16095,"vw":22.070726},{"c":22.17,"h":22.17,"l":22.075,"n":694,"o":22.08,"t":"2026-09-30T19:30:00Z","v":31167,"vw":22.132834},{"c":22.15,"h":22.185,"l":22.14,"n":1659,"o":22.175,"t":"2026-09-30T19:45:00Z","v":112717,"vw":22.161548},{"c":22.15,"h":22.15,"l":22.15,"n":18,"o":22.15,"t":"2026-09-30T20:00:00Z","v":302000,"vw":22.15},{"c":21.8,"h":22.09,"l":21.785,"n":422,"o":21.99,"t":"2026-10-01T13:30:00Z","v":32324,"vw":21.970707},{"c":21.84,"h":21.91,"l":21.8,"n":681,"o":21.81,"t":"2026-10-01T13:45:00Z","v":40520,"vw":21.851419},{"c":21.7,"h":21.83,"l":21.66,"n":1061,"o":21.83,"t":"2026-10-01T14:00:00Z","v":54921,"vw":21.718524},{"c":21.73,"h":21.79,"l":21.7,"n":918,"o":21.7,"t":"2026-10-01T14:15:00Z","v":46789,"vw":21.743763},{"c":21.84,"h":21.86,"l":21.735,"n":685,"o":21.74,"t":"2026-10-01T14:30:00Z","v":32971,"vw":21.806393},{"c":21.82,"h":21.86,"l":21.765,"n":713,"o":21.84,"t":"2026-10-01T14:45:00Z","v":34295,"vw":21.812006},{"c":21.795,"h":21.825,"l":21.76,"n":847,"o":21.825,"t":"2026-10-01T15:00:00Z","v":42960,"vw":21.781546},{"c":21.845,"h":21.85,"l":21.8,"n":498,"o":21.8,"t":"2026-10-01T15:15:00Z","v":23567,"vw":21.821094},{"c":21.895,"h":21.895,"l":21.805,"n":729,"o":21.84,"t":"2026-10-01T15:30:00Z","v":44615,"vw":21.852742},{"c":21.98,"h":21.99,"l":21.885,"n":663,"o":21.89,"t":"2026-10-01T15:45:00Z","v":30534,"vw":21.930914},{"c":22.07,"h":22.085,"l":21.99,"n":441,"o":21.99,"t":"2026-10-01T16:00:00Z","v":18778,"vw":22.0352},{"c":22.115,"h":22.13,"l":22.05,"n":488,"o":22.065,"t":"2026-10-01T16:15:00Z","v":23935,"vw":22.097982},{"c":22.12,"h":22.135,"l":22.105,"n":539,"o":22.115,"t":"2026-10-01T16:30:00Z","v":23217,"vw":22.117859},{"c":22.08,"h":22.14,"l":22.07,"n":619,"o":22.12,"t":"2026-10-01T16:45:00Z","v":26621,"vw":22.110701},{"c":22.1,"h":22.145,"l":22.07,"n":679,"o":22.075,"t":"2026-10-01T17:00:00Z","v":32484,"vw":22.112083},{"c":22.11,"h":22.15,"l":22.085,"n":521,"o":22.095,"t":"2026-10-01T17:15:00Z","v":23184,"vw":22.116967},{"c":22.145,"h":22.15,"l":22.1,"n":878,"o":22.12,"t":"2026-10-01T17:30:00Z","v":47920,"vw":22.127401},{"c":22.105,"h":22.15,"l":22.105,"n":465,"o":22.145,"t":"2026-10-01T17:45:00Z","v":22151,"vw":22.126266},{"c":22.095,"h":22.105,"l":22.065,"n":513,"o":22.105,"t":"2026-10-01T18:00:00Z","v":24584,"vw":22.087158},{"c":22.11,"h":22.135,"l":22.1,"n":501,"o":22.1,"t":"2026-10-01T18:15:00Z","v":22096,"vw":22.114227},{"c":22.13,"h":22.175,"l":22.11,"n":467,"o":22.11,"t":"2026-10-01T18:30:00Z","v":18687,"vw":22.145303},{"c":22.125,"h":22.135,"l":22.115,"n":288,"o":22.13,"t":"2026-10-01T18:45:00Z","v":10550,"vw":22.122828},{"c":22.15,"h":22.155,"l":22.13,"n":350,"o":22.13,"t":"2026-10-01T19:00:00Z","v":12287,"vw":22.145801},{"c":22.22,"h":22.22,"l":22.155,"n":527,"o":22.155,"t":"2026-10-01T19:15:00Z","v":20236,"vw":22.19277},{"c":22.235,"h":22.25,"l":22.165,"n":1177,"o":22.23,"t":"2026-10-01T19:30:00Z","v":72907,"vw":22.201183},{"c":22.35,"h":22.355,"l":22.24,"n":3084,"o":22.24,"t":"2026-10-01T19:45:00Z","v":221112,"vw":22.324158},{"c":22.35,"h":22.35,"l":22.35,"n":29,"o":22.35,"t":"2026-10-01T20:00:00Z","v":288038,"vw":22.35},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-01T22:30:00Z","v":100,"vw":22.35},{"c":22.59,"h":22.68,"l":22.51,"n":789,"o":22.51,"t":"2026-10-02T13:30:00Z","v":44991,"vw":22.588989},{"c":22.54,"h":22.69,"l":22.53,"n":669,"o":22.59,"t":"2026-10-02T13:45:00Z","v":22866,"vw":22.605814},{"c":22.6,"h":22.64,"l":22.51,"n":830,"o":22.555,"t":"2026-10-02T14:00:00Z","v":30400,"vw":22.578351},{"c":22.66,"h":22.67,"l":22.59,"n":464,"o":22.605,"t":"2026-10-02T14:15:00Z","v":20106,"vw":22.637316},{"c":22.66,"h":22.67,"l":22.59,"n":753,"o":22.64,"t":"2026-10-02T14:30:00Z","v":38241,"vw":22.639296},{"c":22.61,"h":22.69,"l":22.61,"n":565,"o":22.66,"t":"2026-10-02T14:45:00Z","v":21886,"vw":22.654303},{"c":22.495,"h":22.62,"l":22.495,"n":578,"o":22.62,"t":"2026-10-02T15:00:00Z","v":24362,"vw":22.548539},{"c":22.51,"h":22.51,"l":22.44,"n":580,"o":22.49,"t":"2026-10-02T15:15:00Z","v":21592,"vw":22.475856},{"c":22.5,"h":22.535,"l":22.49,"n":514,"o":22.5,"t":"2026-10-02T15:30:00Z","v":15544,"vw":22.515701},{"c":22.505,"h":22.515,"l":22.49,"n":525,"o":22.5,"t":"2026-10-02T15:45:00Z","v":16807,"vw":22.502773},{"c":22.46,"h":22.515,"l":22.43,"n":580,"o":22.51,"t":"2026-10-02T16:00:00Z","v":18117,"vw":22.462046},{"c":22.485,"h":22.485,"l":22.47,"n":347,"o":22.47,"t":"2026-10-02T16:15:00Z","v":9480,"vw":22.477989},{"c":22.415,"h":22.47,"l":22.41,"n":473,"o":22.47,"t":"2026-10-02T16:30:00Z","v":16200,"vw":22.433992},{"c":22.465,"h":22.465,"l":22.415,"n":462,"o":22.415,"t":"2026-10-02T16:45:00Z","v":17740,"vw":22.439965},{"c":22.46,"h":22.495,"l":22.46,"n":445,"o":22.47,"t":"2026-10-02T17:00:00Z","v":15242,"vw":22.475579},{"c":22.415,"h":22.455,"l":22.39,"n":459,"o":22.455,"t":"2026-10-02T17:15:00Z","v":15711,"vw":22.41859},{"c":22.445,"h":22.455,"l":22.42,"n":436,"o":22.42,"t":"2026-10-02T17:30:00Z","v":17448,"vw":22.438739},{"c":22.455,"h":22.46,"l":22.42,"n":347,"o":22.445,"t":"2026-10-02T17:45:00Z","v":11707,"vw":22.437183},{"c":22.475,"h":22.475,"l":22.445,"n":515,"o":22.455,"t":"2026-10-02T18:00:00Z","v":26363,"vw":22.461482},{"c":22.455,"h":22.47,"l":22.43,"n":472,"o":22.47,"t":"2026-10-02T18:15:00Z","v":17349,"vw":22.449651},{"c":22.49,"h":22.49,"l":22.455,"n":480,"o":22.46,"t":"2026-10-02T18:30:00Z","v":15271,"vw":22.470687},{"c":22.5,"h":22.505,"l":22.485,"n":503,"o":22.49,"t":"2026-10-02T18:45:00Z","v":23741,"vw":22.493678},{"c":22.535,"h":22.54,"l":22.495,"n":501,"o":22.495,"t":"2026-10-02T19:00:00Z","v":20767,"vw":22.523614},{"c":22.535,"h":22.575,"l":22.525,"n":702,"o":22.53,"t":"2026-10-02T19:15:00Z","v":33344,"vw":22.551134},{"c":22.595,"h":22.6,"l":22.52,"n":914,"o":22.535,"t":"2026-10-02T19:30:00Z","v":36904,"vw":22.558144},{"c":22.57,"h":22.61,"l":22.53,"n":2290,"o":22.595,"t":"2026-10-02T19:45:00Z","v":150664,"vw":22.570278},{"c":22.58,"h":22.58,"l":22.57,"n":32,"o":22.57,"t":"2026-10-02T20:00:00Z","v":227349,"vw":22.579965},{"c":22.35,"h":22.63,"l":22.345,"n":331,"o":22.59,"t":"2026-10-05T13:30:00Z","v":23438,"vw":22.510663},{"c":22.33,"h":22.375,"l":22.3,"n":714,"o":22.355,"t":"2026-10-05T13:45:00Z","v":35340,"vw":22.346553},{"c":22.435,"h":22.44,"l":22.28,"n":774,"o":22.32,"t":"2026-10-05T14:00:00Z","v":56571,"vw":22.353576},{"c":22.475,"h":22.54,"l":22.43,"n":643,"o":22.43,"t":"2026-10-05T14:15:00Z","v":39248,"vw":22.477801},{"c":22.42,"h":22.495,"l":22.415,"n":557,"o":22.485,"t":"2026-10-05T14:30:00Z","v":27706,"vw":22.465508},{"c":22.375,"h":22.4351,"l":22.37,"n":460,"o":22.425,"t":"2026-10-05T14:45:00Z","v":18687,"vw":22.398404},{"c":22.385,"h":22.39,"l":22.35,"n":261,"o":22.38,"t":"2026-10-05T15:00:00Z","v":9677,"vw":22.370642},{"c":22.37,"h":22.4,"l":22.36,"n":313,"o":22.38,"t":"2026-10-05T15:15:00Z","v":10712,"vw":22.37851},{"c":22.41,"h":22.42,"l":22.37,"n":273,"o":22.38,"t":"2026-10-05T15:30:00Z","v":10723,"vw":22.393075},{"c":22.425,"h":22.435,"l":22.405,"n":307,"o":22.41,"t":"2026-10-05T15:45:00Z","v":11762,"vw":22.421016},{"c":22.435,"h":22.435,"l":22.4,"n":300,"o":22.42,"t":"2026-10-05T16:00:00Z","v":14312,"vw":22.410789},{"c":22.43,"h":22.445,"l":22.42,"n":276,"o":22.43,"t":"2026-10-05T16:15:00Z","v":16439,"vw":22.430898},{"c":22.47,"h":22.47,"l":22.415,"n":248,"o":22.43,"t":"2026-10-05T16:30:00Z","v":11184,"vw":22.43285},{"c":22.495,"h":22.495,"l":22.465,"n":257,"o":22.47,"t":"2026-10-05T16:45:00Z","v":17043,"vw":22.486868},{"c":22.47,"h":22.49,"l":22.47,"n":253,"o":22.49,"t":"2026-10-05T17:00:00Z","v":10874,"vw":22.477723},{"c":22.48,"h":22.485,"l":22.475,"n":238,"o":22.475,"t":"2026-10-05T17:15:00Z","v":8480,"vw":22.478758},{"c":22.51,"h":22.51,"l":22.465,"n":330,"o":22.475,"t":"2026-10-05T17:30:00Z","v":14285,"vw":22.477392},{"c":22.485,"h":22.505,"l":22.48,"n":347,"o":22.5,"t":"2026-10-05T17:45:00Z","v":14251,"vw":22.489233},{"c":22.46,"h":22.495,"l":22.45,"n":526,"o":22.485,"t":"2026-10-05T18:00:00Z","v":22259,"vw":22.474812},{"c":22.46,"h":22.465,"l":22.44,"n":263,"o":22.45,"t":"2026-10-05T18:15:00Z","v":10176,"vw":22.453454},{"c":22.46,"h":22.47,"l":22.455,"n":267,"o":22.455,"t":"2026-10-05T18:30:00Z","v":10533,"vw":22.462288},{"c":22.45,"h":22.455,"l":22.44,"n":315,"o":22.45,"t":"2026-10-05T18:45:00Z","v":12452,"vw":22.447555},{"c":22.525,"h":22.525,"l":22.46,"n":380,"o":22.46,"t":"2026-10-05T19:00:00Z","v":17418,"vw":22.493137},{"c":22.495,"h":22.525,"l":22.48,"n":485,"o":22.52,"t":"2026-10-05T19:15:00Z","v":17231,"vw":22.509571},{"c":22.47,"h":22.51,"l":22.441,"n":757,"o":22.5,"t":"2026-10-05T19:30:00Z","v":33731,"vw":22.464638},{"c":22.395,"h":22.47,"l":22.36,"n":2653,"o":22.465,"t":"2026-10-05T19:45:00Z","v":222914,"vw":22.395762},{"c":22.38,"h":22.4,"l":22.38,"n":38,"o":22.4,"t":"2026-10-05T20:00:00Z","v":335139,"vw":22.38002},{"c":22.4,"h":22.51,"l":22.4,"n":317,"o":22.48,"t":"2026-10-06T13:30:00Z","v":23218,"vw":22.4495},{"c":22.45,"h":22.46,"l":22.41,"n":96,"o":22.45,"t":"2026-10-06T13:45:00Z","v":13182,"vw":22.434167},{"c":22.56,"h":22.605,"l":22.44,"n":372,"o":22.44,"t":"2026-10-06T14:00:00Z","v":19297,"vw":22.529315},{"c":22.43,"h":22.54,"l":22.415,"n":267,"o":22.54,"t":"2026-10-06T14:15:00Z","v":11831,"vw":22.479337},{"c":22.37,"h":22.43,"l":22.37,"n":263,"o":22.43,"t":"2026-10-06T14:30:00Z","v":14159,"vw":22.404952},{"c":22.42,"h":22.42,"l":22.37,"n":217,"o":22.37,"t":"2026-10-06T14:45:00Z","v":9693,"vw":22.4043},{"c":22.445,"h":22.465,"l":22.39,"n":290,"o":22.42,"t":"2026-10-06T15:00:00Z","v":19779,"vw":22.429268},{"c":22.455,"h":22.465,"l":22.42,"n":286,"o":22.445,"t":"2026-10-06T15:15:00Z","v":17519,"vw":22.443397},{"c":22.455,"h":22.455,"l":22.42,"n":170,"o":22.45,"t":"2026-10-06T15:30:00Z","v":5464,"vw":22.438088},{"c":22.43,"h":22.455,"l":22.43,"n":128,"o":22.455,"t":"2026-10-06T15:45:00Z","v":4534,"vw":22.440868},{"c":22.38,"h":22.42,"l":22.37,"n":206,"o":22.42,"t":"2026-10-06T16:00:00Z","v":8567,"vw":22.39992},{"c":22.335,"h":22.38,"l":22.335,"n":204,"o":22.38,"t":"2026-10-06T16:15:00Z","v":6981,"vw":22.360349},{"c":22.375,"h":22.375,"l":22.335,"n":161,"o":22.335,"t":"2026-10-06T16:30:00Z","v":5140,"vw":22.358167},{"c":22.335,"h":22.375,"l":22.33,"n":218,"o":22.375,"t":"2026-10-06T16:45:00Z","v":9285,"vw":22.340404},{"c":22.335,"h":22.355,"l":22.315,"n":230,"o":22.335,"t":"2026-10-06T17:00:00Z","v":7415,"vw":22.335825},{"c":22.31,"h":22.335,"l":22.295,"n":165,"o":22.335,"t":"2026-10-06T17:15:00Z","v":4549,"vw":22.30875},{"c":22.2806,"h":22.31,"l":22.28,"n":178,"o":22.3,"t":"2026-10-06T17:30:00Z","v":5613,"vw":22.289209},{"c":22.28,"h":22.295,"l":22.28,"n":173,"o":22.29,"t":"2026-10-06T17:45:00Z","v":5315,"vw":22.285255},{"c":22.26,"h":22.275,"l":22.26,"n":257,"o":22.275,"t":"2026-10-06T18:00:00Z","v":9187,"vw":22.266858},{"c":22.215,"h":22.26,"l":22.215,"n":172,"o":22.26,"t":"2026-10-06T18:15:00Z","v":5779,"vw":22.23571},{"c":22.21,"h":22.225,"l":22.205,"n":254,"o":22.215,"t":"2026-10-06T18:30:00Z","v":6119,"vw":22.215129},{"c":22.21,"h":22.215,"l":22.2,"n":207,"o":22.205,"t":"2026-10-06T18:45:00Z","v":6818,"vw":22.208615},{"c":22.26,"h":22.26,"l":22.21,"n":405,"o":22.215,"t":"2026-10-06T19:00:00Z","v":11094,"vw":22.229309},{"c":22.3,"h":22.3,"l":22.235,"n":398,"o":22.26,"t":"2026-10-06T19:15:00Z","v":14002,"vw":22.264053},{"c":22.24,"h":22.31,"l":22.235,"n":567,"o":22.31,"t":"2026-10-06T19:30:00Z","v":18568,"vw":22.272044},{"c":22.28,"h":22.33,"l":22.225,"n":1679,"o":22.245,"t":"2026-10-06T19:45:00Z","v":113119,"vw":22.271613},{"c":22.28,"h":22.28,"l":22.28,"n":27,"o":22.28,"t":"2026-10-06T20:00:00Z","v":216189,"vw":22.28},{"c":21.945,"h":22.105,"l":21.94,"n":556,"o":22.04,"t":"2026-10-07T13:30:00Z","v":35987,"vw":22.01121},{"c":21.9,"h":21.96,"l":21.88,"n":285,"o":21.94,"t":"2026-10-07T13:45:00Z","v":13486,"vw":21.91474},{"c":21.895,"h":21.975,"l":21.88,"n":486,"o":21.91,"t":"2026-10-07T14:00:00Z","v":28399,"vw":21.928904},{"c":21.86,"h":21.93,"l":21.855,"n":436,"o":21.895,"t":"2026-10-07T14:15:00Z","v":30962,"vw":21.899127},{"c":21.9,"h":21.905,"l":21.84,"n":460,"o":21.85,"t":"2026-10-07T14:30:00Z","v":28633,"vw":21.872233},{"c":21.83,"h":21.895,"l":21.82,"n":425,"o":21.89,"t":"2026-10-07T14:45:00Z","v":23753,"vw":21.848311},{"c":21.85,"h":21.88,"l":21.8,"n":406,"o":21.82,"t":"2026-10-07T15:00:00Z","v":19584,"vw":21.838321},{"c":21.8407,"h":21.85,"l":21.8,"n":227,"o":21.85,"t":"2026-10-07T15:15:00Z","v":8299,"vw":21.827093},{"c":21.845,"h":21.88,"l":21.83,"n":275,"o":21.8451,"t":"2026-10-07T15:30:00Z","v":12342,"vw":21.845349},{"c":21.87,"h":21.8789,"l":21.82,"n":234,"o":21.84,"t":"2026-10-07T15:45:00Z","v":10011,"vw":21.845626},{"c":21.885,"h":21.895,"l":21.845,"n":377,"o":21.86,"t":"2026-10-07T16:00:00Z","v":19898,"vw":21.868445},{"c":21.905,"h":21.905,"l":21.89,"n":217,"o":21.89,"t":"2026-10-07T16:15:00Z","v":9323,"vw":21.899186},{"c":21.955,"h":21.96,"l":21.9,"n":337,"o":21.9,"t":"2026-10-07T16:30:00Z","v":15410,"vw":21.943341},{"c":22.005,"h":22.015,"l":21.96,"n":339,"o":21.96,"t":"2026-10-07T16:45:00Z","v":17132,"vw":21.991582},{"c":22.05,"h":22.05,"l":22,"n":323,"o":22,"t":"2026-10-07T17:00:00Z","v":17961,"vw":22.022756},{"c":22.055,"h":22.09,"l":22.04,"n":249,"o":22.05,"t":"2026-10-07T17:15:00Z","v":11118,"vw":22.06839},{"c":22.04,"h":22.05,"l":22.03,"n":183,"o":22.045,"t":"2026-10-07T17:30:00Z","v":10711,"vw":22.038382},{"c":22.03,"h":22.07,"l":22.03,"n":157,"o":22.05,"t":"2026-10-07T17:45:00Z","v":5251,"vw":22.05021},{"c":22.035,"h":22.05,"l":22.03,"n":160,"o":22.03,"t":"2026-10-07T18:00:00Z","v":5773,"vw":22.037422},{"c":22.03,"h":22.055,"l":22.03,"n":223,"o":22.04,"t":"2026-10-07T18:15:00Z","v":11073,"vw":22.040806},{"c":22.04,"h":22.04,"l":22.02,"n":241,"o":22.03,"t":"2026-10-07T18:30:00Z","v":9367,"vw":22.030228},{"c":22.025,"h":22.03,"l":22.025,"n":132,"o":22.03,"t":"2026-10-07T18:45:00Z","v":4719,"vw":22.029496},{"c":22.01,"h":22.025,"l":22,"n":335,"o":22.025,"t":"2026-10-07T19:00:00Z","v":14446,"vw":22.014571},{"c":22.02,"h":22.03,"l":21.985,"n":419,"o":22,"t":"2026-10-07T19:15:00Z","v":21096,"vw":22.003819},{"c":22.025,"h":22.025,"l":21.995,"n":572,"o":22.02,"t":"2026-10-07T19:30:00Z","v":38699,"vw":22.006506},{"c":21.97,"h":22.025,"l":21.93,"n":1865,"o":22.025,"t":"2026-10-07T19:45:00Z","v":147996,"vw":21.973584},{"c":21.97,"h":21.97,"l":21.97,"n":43,"o":21.97,"t":"2026-10-07T20:00:00Z","v":246629,"vw":21.97},{"c":21.98,"h":21.99,"l":21.87,"n":240,"o":21.87,"t":"2026-10-08T13:30:00Z","v":16213,"vw":21.939135},{"c":22.04,"h":22.07,"l":21.97,"n":188,"o":21.99,"t":"2026-10-08T13:45:00Z","v":7689,"vw":22.022243},{"c":22.04,"h":22.07,"l":22.035,"n":208,"o":22.04,"t":"2026-10-08T14:00:00Z","v":7110,"vw":22.048844},{"c":21.97,"h":22.03,"l":21.955,"n":339,"o":22.02,"t":"2026-10-08T14:15:00Z","v":14238,"vw":21.991572},{"c":21.97,"h":21.995,"l":21.95,"n":427,"o":21.98,"t":"2026-10-08T14:30:00Z","v":24214,"vw":21.961533},{"c":21.875,"h":21.97,"l":21.875,"n":428,"o":21.97,"t":"2026-10-08T14:45:00Z","v":20765,"vw":21.914597},{"c":21.86,"h":21.89,"l":21.855,"n":356,"o":21.875,"t":"2026-10-08T15:00:00Z","v":18364,"vw":21.879307},{"c":21.88,"h":21.88,"l":21.84,"n":360,"o":21.86,"t":"2026-10-08T15:15:00Z","v":21860,"vw":21.854369},{"c":21.92,"h":21.92,"l":21.865,"n":304,"o":21.885,"t":"2026-10-08T15:30:00Z","v":12028,"vw":21.888926},{"c":21.92,"h":21.935,"l":21.905,"n":362,"o":21.925,"t":"2026-10-08T15:45:00Z","v":16656,"vw":21.924259},{"c":21.95,"h":21.955,"l":21.9,"n":244,"o":21.915,"t":"2026-10-08T16:00:00Z","v":11601,"vw":21.929449},{"c":21.99,"h":22.07,"l":21.955,"n":798,"o":21.955,"t":"2026-10-08T16:15:00Z","v":44569,"vw":22.006003},{"c":21.99,"h":22.02,"l":21.98,"n":283,"o":21.9999,"t":"2026-10-08T16:30:00Z","v":13461,"vw":21.997348},{"c":22.08,"h":22.09,"l":21.99,"n":502,"o":21.99,"t":"2026-10-08T16:45:00Z","v":24657,"vw":22.043037},{"c":22.155,"h":22.17,"l":22.06,"n":470,"o":22.085,"t":"2026-10-08T17:00:00Z","v":23385,"vw":22.118172},{"c":22.2,"h":22.24,"l":22.135,"n":676,"o":22.14,"t":"2026-10-08T17:15:00Z","v":41572,"vw":22.194351},{"c":22.215,"h":22.23,"l":22.18,"n":507,"o":22.2,"t":"2026-10-08T17:30:00Z","v":26972,"vw":22.204279},{"c":22.185,"h":22.24,"l":22.17,"n":348,"o":22.22,"t":"2026-10-08T17:45:00Z","v":17684,"vw":22.203122},{"c":22.22,"h":22.235,"l":22.18,"n":371,"o":22.185,"t":"2026-10-08T18:00:00Z","v":14254,"vw":22.209975},{"c":22.17,"h":22.24,"l":22.165,"n":331,"o":22.22,"t":"2026-10-08T18:15:00Z","v":13629,"vw":22.198368},{"c":22.165,"h":22.2,"l":22.165,"n":426,"o":22.17,"t":"2026-10-08T18:30:00Z","v":16177,"vw":22.181999},{"c":22.165,"h":22.1901,"l":22.165,"n":310,"o":22.165,"t":"2026-10-08T18:45:00Z","v":10058,"vw":22.178947},{"c":22.165,"h":22.185,"l":22.145,"n":377,"o":22.165,"t":"2026-10-08T19:00:00Z","v":11154,"vw":22.168704},{"c":22.18,"h":22.2,"l":22.165,"n":535,"o":22.165,"t":"2026-10-08T19:15:00Z","v":18278,"vw":22.182695},{"c":22.145,"h":22.18,"l":22.145,"n":707,"o":22.18,"t":"2026-10-08T19:30:00Z","v":28357,"vw":22.157874},{"c":22.23,"h":22.23,"l":22.145,"n":1574,"o":22.145,"t":"2026-10-08T19:45:00Z","v":92428,"vw":22.201007},{"c":22.22,"h":22.22,"l":22.22,"n":39,"o":22.22,"t":"2026-10-08T20:00:00Z","v":281663,"vw":22.22},{"c":22.04,"h":22.15,"l":22.01,"n":232,"o":22.12,"t":"2026-10-09T13:30:00Z","v":15107,"vw":22.100042},{"c":22.06,"h":22.06,"l":22,"n":138,"o":22.03,"t":"2026-10-09T13:45:00Z","v":4699,"vw":22.031198},{"c":22.045,"h":22.09,"l":22.02,"n":231,"o":22.06,"t":"2026-10-09T14:00:00Z","v":11871,"vw":22.052919},{"c":22.09,"h":22.09,"l":22.04,"n":284,"o":22.04,"t":"2026-10-09T14:15:00Z","v":13613,"vw":22.06983},{"c":22.06,"h":22.085,"l":22.03,"n":276,"o":22.085,"t":"2026-10-09T14:30:00Z","v":12304,"vw":22.051946},{"c":22.065,"h":22.09,"l":22.055,"n":276,"o":22.06,"t":"2026-10-09T14:45:00Z","v":10769,"vw":22.068489},{"c":22.11,"h":22.11,"l":22.07,"n":348,"o":22.07,"t":"2026-10-09T15:00:00Z","v":14879,"vw":22.093212},{"c":22.06,"h":22.13,"l":22.06,"n":274,"o":22.11,"t":"2026-10-09T15:15:00Z","v":14488,"vw":22.104269},{"c":22.04,"h":22.06,"l":22.02,"n":248,"o":22.06,"t":"2026-10-09T15:30:00Z","v":12506,"vw":22.041635},{"c":22.04,"h":22.045,"l":22.03,"n":205,"o":22.03,"t":"2026-10-09T15:45:00Z","v":8429,"vw":22.03925},{"c":22.06,"h":22.06,"l":22.035,"n":283,"o":22.05,"t":"2026-10-09T16:00:00Z","v":12726,"vw":22.048811},{"c":22.075,"h":22.085,"l":22.065,"n":176,"o":22.07,"t":"2026-10-09T16:15:00Z","v":7178,"vw":22.074138},{"c":22.1,"h":22.1,"l":22.0699,"n":130,"o":22.075,"t":"2026-10-09T16:30:00Z","v":5846,"vw":22.088653},{"c":22.105,"h":22.105,"l":22.08,"n":253,"o":22.1,"t":"2026-10-09T16:45:00Z","v":11832,"vw":22.090491},{"c":22.085,"h":22.1,"l":22.08,"n":176,"o":22.1,"t":"2026-10-09T17:00:00Z","v":8570,"vw":22.087575},{"c":22.085,"h":22.105,"l":22.08,"n":197,"o":22.08,"t":"2026-10-09T17:15:00Z","v":8160,"vw":22.091809},{"c":22.11,"h":22.11,"l":22.08,"n":196,"o":22.09,"t":"2026-10-09T17:30:00Z","v":7349,"vw":22.092434},{"c":22.105,"h":22.12,"l":22.1,"n":176,"o":22.11,"t":"2026-10-09T17:45:00Z","v":6942,"vw":22.10669},{"c":22.08,"h":22.1,"l":22.08,"n":177,"o":22.1,"t":"2026-10-09T18:00:00Z","v":8280,"vw":22.095546},{"c":22.09,"h":22.09,"l":22.075,"n":249,"o":22.08,"t":"2026-10-09T18:15:00Z","v":9049,"vw":22.080353},{"c":22.095,"h":22.105,"l":22.08,"n":203,"o":22.09,"t":"2026-10-09T18:30:00Z","v":7466,"vw":22.092907},{"c":22.14,"h":22.14,"l":22.095,"n":297,"o":22.095,"t":"2026-10-09T18:45:00Z","v":12531,"vw":22.113445},{"c":22.11,"h":22.14,"l":22.11,"n":201,"o":22.14,"t":"2026-10-09T19:00:00Z","v":8305,"vw":22.126097},{"c":22.105,"h":22.115,"l":22.09,"n":382,"o":22.11,"t":"2026-10-09T19:15:00Z","v":18534,"vw":22.103914},{"c":22.06,"h":22.1,"l":22.06,"n":570,"o":22.1,"t":"2026-10-09T19:30:00Z","v":24864,"vw":22.081804},{"c":22.08,"h":22.1175,"l":22.05,"n":1449,"o":22.065,"t":"2026-10-09T19:45:00Z","v":72049,"vw":22.092343},{"c":22.09,"h":22.09,"l":22.09,"n":29,"o":22.09,"t":"2026-10-09T20:00:00Z","v":113551,"vw":22.09},{"c":22.16,"h":22.175,"l":21.98,"n":195,"o":21.98,"t":"2026-10-12T13:30:00Z","v":14967,"vw":22.02469},{"c":22.11,"h":22.17,"l":22.08,"n":178,"o":22.17,"t":"2026-10-12T13:45:00Z","v":7309,"vw":22.114977},{"c":22.16,"h":22.18,"l":22.11,"n":263,"o":22.11,"t":"2026-10-12T14:00:00Z","v":8455,"vw":22.137449},{"c":22.15,"h":22.17,"l":22.115,"n":301,"o":22.151,"t":"2026-10-12T14:15:00Z","v":10137,"vw":22.135829},{"c":22.17,"h":22.17,"l":22.13,"n":253,"o":22.15,"t":"2026-10-12T14:30:00Z","v":10992,"vw":22.154939},{"c":22.19,"h":22.21,"l":22.16,"n":269,"o":22.16,"t":"2026-10-12T14:45:00Z","v":10013,"vw":22.183896},{"c":22.185,"h":22.21,"l":22.15,"n":264,"o":22.2,"t":"2026-10-12T15:00:00Z","v":8213,"vw":22.176367},{"c":22.22,"h":22.225,"l":22.18,"n":251,"o":22.185,"t":"2026-10-12T15:15:00Z","v":6988,"vw":22.191628},{"c":22.25,"h":22.255,"l":22.205,"n":212,"o":22.21,"t":"2026-10-12T15:30:00Z","v":7649,"vw":22.236903},{"c":22.245,"h":22.255,"l":22.23,"n":191,"o":22.255,"t":"2026-10-12T15:45:00Z","v":6841,"vw":22.243271},{"c":22.255,"h":22.255,"l":22.24,"n":212,"o":22.24,"t":"2026-10-12T16:00:00Z","v":7554,"vw":22.248712},{"c":22.255,"h":22.27,"l":22.24,"n":245,"o":22.26,"t":"2026-10-12T16:15:00Z","v":10046,"vw":22.25383},{"c":22.265,"h":22.28,"l":22.255,"n":194,"o":22.255,"t":"2026-10-12T16:30:00Z","v":8947,"vw":22.272244},{"c":22.26,"h":22.28,"l":22.26,"n":185,"o":22.27,"t":"2026-10-12T16:45:00Z","v":9552,"vw":22.267377},{"c":22.285,"h":22.285,"l":22.255,"n":156,"o":22.265,"t":"2026-10-12T17:00:00Z","v":6224,"vw":22.265674},{"c":22.265,"h":22.285,"l":22.26,"n":223,"o":22.28,"t":"2026-10-12T17:15:00Z","v":10218,"vw":22.274569},{"c":22.24,"h":22.2604,"l":22.22,"n":402,"o":22.2604,"t":"2026-10-12T17:30:00Z","v":32547,"vw":22.23744},{"c":22.275,"h":22.275,"l":22.24,"n":282,"o":22.24,"t":"2026-10-12T17:45:00Z","v":14911,"vw":22.255317},{"c":22.23,"h":22.27,"l":22.22,"n":376,"o":22.27,"t":"2026-10-12T18:00:00Z","v":40025,"vw":22.242553},{"c":22.25,"h":22.25,"l":22.2101,"n":243,"o":22.225,"t":"2026-10-12T18:15:00Z","v":11302,"vw":22.224907},{"c":22.245,"h":22.255,"l":22.23,"n":279,"o":22.25,"t":"2026-10-12T18:30:00Z","v":14727,"vw":22.246683},{"c":22.235,"h":22.245,"l":22.225,"n":208,"o":22.245,"t":"2026-10-12T18:45:00Z","v":9002,"vw":22.231131},{"c":22.235,"h":22.235,"l":22.225,"n":300,"o":22.23,"t":"2026-10-12T19:00:00Z","v":12123,"vw":22.22893},{"c":22.225,"h":22.24,"l":22.21,"n":321,"o":22.235,"t":"2026-10-12T19:15:00Z","v":21665,"vw":22.228836},{"c":22.195,"h":22.22,"l":22.19,"n":577,"o":22.22,"t":"2026-10-12T19:30:00Z","v":21791,"vw":22.206028},{"c":22.145,"h":22.195,"l":22.11,"n":1802,"o":22.195,"t":"2026-10-12T19:45:00Z","v":106529,"vw":22.144892},{"c":22.14,"h":22.14,"l":22.14,"n":36,"o":22.14,"t":"2026-10-12T20:00:00Z","v":204388,"vw":22.14},{"c":22.34,"h":22.34,"l":22.34,"n":4,"o":22.34,"t":"2026-10-13T13:15:00Z","v":202,"vw":22.34},{"c":22.25,"h":22.3662,"l":22.2238,"n":214,"o":22.28,"t":"2026-10-13T13:30:00Z","v":16687,"vw":22.282363},{"c":22.03,"h":22.25,"l":22.03,"n":311,"o":22.24,"t":"2026-10-13T13:45:00Z","v":8320,"vw":22.1313},{"c":22.02,"h":22.04,"l":21.985,"n":364,"o":22.02,"t":"2026-10-13T14:00:00Z","v":15152,"vw":22.013608},{"c":22.09,"h":22.1,"l":22.02,"n":289,"o":22.02,"t":"2026-10-13T14:15:00Z","v":10461,"vw":22.065762},{"c":22.05,"h":22.08,"l":22.04,"n":253,"o":22.08,"t":"2026-10-13T14:30:00Z","v":7480,"vw":22.058052},{"c":22.05,"h":22.1,"l":22.05,"n":263,"o":22.05,"t":"2026-10-13T14:45:00Z","v":9689,"vw":22.070003},{"c":22.0701,"h":22.09,"l":22.05,"n":188,"o":22.05,"t":"2026-10-13T15:00:00Z","v":5799,"vw":22.071251},{"c":22.06,"h":22.08,"l":22.0407,"n":207,"o":22.06,"t":"2026-10-13T15:15:00Z","v":13634,"vw":22.058004},{"c":22.05,"h":22.07,"l":22.05,"n":226,"o":22.065,"t":"2026-10-13T15:30:00Z","v":7209,"vw":22.061488},{"c":22.01,"h":22.04,"l":22.01,"n":309,"o":22.04,"t":"2026-10-13T15:45:00Z","v":17314,"vw":22.015921},{"c":21.985,"h":22.01,"l":21.97,"n":374,"o":22.01,"t":"2026-10-13T16:00:00Z","v":17680,"vw":21.989851},{"c":21.98,"h":21.995,"l":21.98,"n":225,"o":21.99,"t":"2026-10-13T16:15:00Z","v":11378,"vw":21.98861},{"c":21.98,"h":21.985,"l":21.96,"n":303,"o":21.98,"t":"2026-10-13T16:30:00Z","v":16732,"vw":21.975236},{"c":21.995,"h":22,"l":21.97,"n":320,"o":21.99,"t":"2026-10-13T16:45:00Z","v":16249,"vw":21.991181},{"c":22.005,"h":22.01,"l":21.98,"n":170,"o":21.99,"t":"2026-10-13T17:00:00Z","v":7110,"vw":21.992653},{"c":22.01,"h":22.03,"l":22,"n":178,"o":22.005,"t":"2026-10-13T17:15:00Z","v":7623,"vw":22.013613},{"c":22.035,"h":22.035,"l":22.005,"n":182,"o":22.005,"t":"2026-10-13T17:30:00Z","v":6260,"vw":22.015045},{"c":21.995,"h":22.03,"l":21.995,"n":196,"o":22.03,"t":"2026-10-13T17:45:00Z","v":10960,"vw":22.001026},{"c":22.03,"h":22.06,"l":21.995,"n":452,"o":21.995,"t":"2026-10-13T18:00:00Z","v":22492,"vw":22.030837},{"c":22.055,"h":22.055,"l":22.02,"n":182,"o":22.03,"t":"2026-10-13T18:15:00Z","v":7425,"vw":22.040928},{"c":22.05,"h":22.055,"l":22.03,"n":231,"o":22.055,"t":"2026-10-13T18:30:00Z","v":7958,"vw":22.045798},{"c":22.05,"h":22.055,"l":22.03,"n":201,"o":22.055,"t":"2026-10-13T18:45:00Z","v":8105,"vw":22.039056},{"c":22.04,"h":22.055,"l":22.03,"n":370,"o":22.05,"t":"2026-10-13T19:00:00Z","v":11209,"vw":22.043327},{"c":22.045,"h":22.0699,"l":22.03,"n":323,"o":22.04,"t":"2026-10-13T19:15:00Z","v":12207,"vw":22.055189},{"c":22.08,"h":22.085,"l":22.05,"n":529,"o":22.05,"t":"2026-10-13T19:30:00Z","v":21283,"vw":22.066793},{"c":22.03,"h":22.1,"l":22.03,"n":1465,"o":22.07,"t":"2026-10-13T19:45:00Z","v":88263,"vw":22.061499},{"c":22.04,"h":22.04,"l":22.04,"n":35,"o":22.04,"t":"2026-10-13T20:00:00Z","v":192916,"vw":22.04},{"c":21.765,"h":21.81,"l":21.7,"n":542,"o":21.7,"t":"2026-10-14T13:30:00Z","v":30988,"vw":21.758441},{"c":21.73,"h":21.78,"l":21.67,"n":696,"o":21.76,"t":"2026-10-14T13:45:00Z","v":30836,"vw":21.719858},{"c":21.77,"h":21.78,"l":21.7,"n":667,"o":21.73,"t":"2026-10-14T14:00:00Z","v":35327,"vw":21.744683},{"c":21.905,"h":21.92,"l":21.76,"n":565,"o":21.78,"t":"2026-10-14T14:15:00Z","v":30674,"vw":21.833784},{"c":21.97,"h":21.97,"l":21.89,"n":510,"o":21.9,"t":"2026-10-14T14:30:00Z","v":27634,"vw":21.929605},{"c":21.975,"h":21.985,"l":21.93,"n":512,"o":21.96,"t":"2026-10-14T14:45:00Z","v":21223,"vw":21.964384},{"c":21.96,"h":21.975,"l":21.93,"n":516,"o":21.97,"t":"2026-10-14T15:00:00Z","v":24657,"vw":21.954837},{"c":21.97,"h":21.98,"l":21.955,"n":315,"o":21.96,"t":"2026-10-14T15:15:00Z","v":12034,"vw":21.966911},{"c":22.02,"h":22.04,"l":21.98,"n":433,"o":21.98,"t":"2026-10-14T15:30:00Z","v":18121,"vw":22.014833},{"c":22.065,"h":22.065,"l":22.02,"n":450,"o":22.02,"t":"2026-10-14T15:45:00Z","v":20348,"vw":22.04924},{"c":22.01,"h":22.065,"l":22,"n":418,"o":22.065,"t":"2026-10-14T16:00:00Z","v":16749,"vw":22.026776},{"c":22,"h":22.01,"l":21.96,"n":489,"o":22.005,"t":"2026-10-14T16:15:00Z","v":30423,"vw":21.987537},{"c":21.995,"h":22.02,"l":21.99,"n":372,"o":22,"t":"2026-10-14T16:30:00Z","v":19548,"vw":22.002329},{"c":21.99,"h":21.995,"l":21.98,"n":347,"o":21.995,"t":"2026-10-14T16:45:00Z","v":17931,"vw":21.987211},{"c":21.965,"h":22.005,"l":21.95,"n":332,"o":22,"t":"2026-10-14T17:00:00Z","v":18977,"vw":21.975919},{"c":21.975,"h":21.99,"l":21.96,"n":442,"o":21.96,"t":"2026-10-14T17:15:00Z","v":23519,"vw":21.975577},{"c":21.94,"h":21.975,"l":21.93,"n":458,"o":21.97,"t":"2026-10-14T17:30:00Z","v":22827,"vw":21.962564},{"c":21.92,"h":21.965,"l":21.915,"n":497,"o":21.94,"t":"2026-10-14T17:45:00Z","v":23557,"vw":21.945305},{"c":21.945,"h":21.97,"l":21.92,"n":531,"o":21.925,"t":"2026-10-14T18:00:00Z","v":26476,"vw":21.941583},{"c":21.965,"h":21.97,"l":21.94,"n":368,"o":21.945,"t":"2026-10-14T18:15:00Z","v":15616,"vw":21.954307},{"c":21.92,"h":21.96,"l":21.92,"n":462,"o":21.96,"t":"2026-10-14T18:30:00Z","v":52200,"vw":21.928648},{"c":21.905,"h":21.935,"l":21.9,"n":666,"o":21.92,"t":"2026-10-14T18:45:00Z","v":42573,"vw":21.919313},{"c":21.9188,"h":21.93,"l":21.89,"n":928,"o":21.9,"t":"2026-10-14T19:00:00Z","v":82612,"vw":21.909707},{"c":21.925,"h":21.93,"l":21.9,"n":1107,"o":21.91,"t":"2026-10-14T19:15:00Z","v":122655,"vw":21.911456},{"c":21.875,"h":21.92,"l":21.85,"n":1038,"o":21.92,"t":"2026-10-14T19:30:00Z","v":68569,"vw":21.877428},{"c":21.961,"h":21.97,"l":21.84,"n":3215,"o":21.87,"t":"2026-10-14T19:45:00Z","v":267897,"vw":21.914599},{"c":21.96,"h":21.96,"l":21.96,"n":40,"o":21.96,"t":"2026-10-14T20:00:00Z","v":650413,"vw":21.96},{"c":21.985,"h":22.115,"l":21.985,"n":487,"o":22.08,"t":"2026-10-15T13:30:00Z","v":31352,"vw":22.052671},{"c":22.12,"h":22.15,"l":21.97,"n":553,"o":21.98,"t":"2026-10-15T13:45:00Z","v":34737,"vw":22.105784},{"c":22.1899,"h":22.22,"l":22.075,"n":774,"o":22.11,"t":"2026-10-15T14:00:00Z","v":47103,"vw":22.159805},{"c":22.21,"h":22.22,"l":22.16,"n":569,"o":22.19,"t":"2026-10-15T14:15:00Z","v":31044,"vw":22.190092},{"c":22.28,"h":22.32,"l":22.21,"n":567,"o":22.21,"t":"2026-10-15T14:30:00Z","v":28652,"vw":22.274171},{"c":22.195,"h":22.27,"l":22.185,"n":466,"o":22.27,"t":"2026-10-15T14:45:00Z","v":27141,"vw":22.226128},{"c":22.12,"h":22.23,"l":22.11,"n":466,"o":22.2,"t":"2026-10-15T15:00:00Z","v":22409,"vw":22.159778},{"c":22.055,"h":22.105,"l":22.03,"n":337,"o":22.105,"t":"2026-10-15T15:15:00Z","v":13519,"vw":22.070725},{"c":22.12,"h":22.12,"l":22.055,"n":290,"o":22.055,"t":"2026-10-15T15:30:00Z","v":13845,"vw":22.095804},{"c":22.09,"h":22.145,"l":22.075,"n":302,"o":22.125,"t":"2026-10-15T15:45:00Z","v":16750,"vw":22.119337},{"c":22.095,"h":22.095,"l":22.05,"n":336,"o":22.085,"t":"2026-10-15T16:00:00Z","v":23835,"vw":22.078401},{"c":22.115,"h":22.115,"l":22.085,"n":339,"o":22.095,"t":"2026-10-15T16:15:00Z","v":21934,"vw":22.100275},{"c":22.14,"h":22.155,"l":22.11,"n":288,"o":22.115,"t":"2026-10-15T16:30:00Z","v":15349,"vw":22.127377},{"c":22.165,"h":22.165,"l":22.115,"n":245,"o":22.135,"t":"2026-10-15T16:45:00Z","v":11775,"vw":22.131323},{"c":22.165,"h":22.175,"l":22.15,"n":232,"o":22.165,"t":"2026-10-15T17:00:00Z","v":14075,"vw":22.167375},{"c":22.185,"h":22.19,"l":22.155,"n":136,"o":22.165,"t":"2026-10-15T17:15:00Z","v":10545,"vw":22.171738},{"c":22.17,"h":22.2,"l":22.16,"n":235,"o":22.185,"t":"2026-10-15T17:30:00Z","v":13743,"vw":22.183267},{"c":22.11,"h":22.175,"l":22.11,"n":253,"o":22.165,"t":"2026-10-15T17:45:00Z","v":14497,"vw":22.152251},{"c":22.135,"h":22.145,"l":22.12,"n":249,"o":22.12,"t":"2026-10-15T18:00:00Z","v":12334,"vw":22.132024},{"c":22.13,"h":22.155,"l":22.13,"n":242,"o":22.135,"t":"2026-10-15T18:15:00Z","v":14965,"vw":22.139997},{"c":22.105,"h":22.1375,"l":22.1,"n":286,"o":22.1375,"t":"2026-10-15T18:30:00Z","v":13611,"vw":22.119114},{"c":22.095,"h":22.115,"l":22.08,"n":296,"o":22.105,"t":"2026-10-15T18:45:00Z","v":13057,"vw":22.099168},{"c":22.095,"h":22.1,"l":22.075,"n":388,"o":22.095,"t":"2026-10-15T19:00:00Z","v":19661,"vw":22.085873},{"c":22.12,"h":22.15,"l":22.1,"n":357,"o":22.1,"t":"2026-10-15T19:15:00Z","v":15444,"vw":22.120988},{"c":22.125,"h":22.145,"l":22.105,"n":692,"o":22.105,"t":"2026-10-15T19:30:00Z","v":34482,"vw":22.124115},{"c":22.19,"h":22.2,"l":22.0907,"n":2472,"o":22.13,"t":"2026-10-15T19:45:00Z","v":173848,"vw":22.169947},{"c":22.2,"h":22.2,"l":22.19,"n":33,"o":22.19,"t":"2026-10-15T20:00:00Z","v":312048,"vw":22.199997},{"c":22.46,"h":22.49,"l":22.23,"n":497,"o":22.27,"t":"2026-10-16T13:30:00Z","v":45183,"vw":22.346116},{"c":22.43,"h":22.5,"l":22.43,"n":284,"o":22.5,"t":"2026-10-16T13:45:00Z","v":19638,"vw":22.455898},{"c":22.435,"h":22.47,"l":22.385,"n":414,"o":22.43,"t":"2026-10-16T14:00:00Z","v":23037,"vw":22.433822},{"c":22.53,"h":22.565,"l":22.44,"n":410,"o":22.44,"t":"2026-10-16T14:15:00Z","v":26264,"vw":22.506593},{"c":22.435,"h":22.55,"l":22.43,"n":387,"o":22.53,"t":"2026-10-16T14:30:00Z","v":21715,"vw":22.478242},{"c":22.425,"h":22.46,"l":22.4,"n":395,"o":22.44,"t":"2026-10-16T14:45:00Z","v":25812,"vw":22.426902},{"c":22.46,"h":22.48,"l":22.425,"n":307,"o":22.425,"t":"2026-10-16T15:00:00Z","v":16239,"vw":22.459469},{"c":22.39,"h":22.465,"l":22.38,"n":469,"o":22.46,"t":"2026-10-16T15:15:00Z","v":27564,"vw":22.425099},{"c":22.34,"h":22.39,"l":22.34,"n":235,"o":22.39,"t":"2026-10-16T15:30:00Z","v":10608,"vw":22.369108},{"c":22.31,"h":22.34,"l":22.29,"n":266,"o":22.34,"t":"2026-10-16T15:45:00Z","v":10570,"vw":22.317246},{"c":22.24,"h":22.3,"l":22.24,"n":258,"o":22.3,"t":"2026-10-16T16:00:00Z","v":11782,"vw":22.281878},{"c":22.22,"h":22.24,"l":22.22,"n":171,"o":22.24,"t":"2026-10-16T16:15:00Z","v":7643,"vw":22.227386},{"c":22.22,"h":22.24,"l":22.215,"n":233,"o":22.225,"t":"2026-10-16T16:30:00Z","v":10618,"vw":22.223072},{"c":22.17,"h":22.22,"l":22.165,"n":267,"o":22.22,"t":"2026-10-16T16:45:00Z","v":13221,"vw":22.182301},{"c":22.13,"h":22.1802,"l":22.115,"n":265,"o":22.18,"t":"2026-10-16T17:00:00Z","v":12643,"vw":22.148873},{"c":22.215,"h":22.225,"l":22.125,"n":371,"o":22.125,"t":"2026-10-16T17:15:00Z","v":17317,"vw":22.181188},{"c":22.22,"h":22.23,"l":22.19,"n":314,"o":22.215,"t":"2026-10-16T17:30:00Z","v":14715,"vw":22.211485},{"c":22.185,"h":22.215,"l":22.185,"n":272,"o":22.21,"t":"2026-10-16T17:45:00Z","v":11458,"vw":22.203501},{"c":22.19,"h":22.195,"l":22.16,"n":304,"o":22.185,"t":"2026-10-16T18:00:00Z","v":13237,"vw":22.180162},{"c":22.195,"h":22.205,"l":22.175,"n":281,"o":22.195,"t":"2026-10-16T18:15:00Z","v":11451,"vw":22.190208},{"c":22.195,"h":22.215,"l":22.175,"n":219,"o":22.19,"t":"2026-10-16T18:30:00Z","v":9836,"vw":22.195471},{"c":22.2,"h":22.215,"l":22.175,"n":270,"o":22.195,"t":"2026-10-16T18:45:00Z","v":11793,"vw":22.199169},{"c":22.185,"h":22.2,"l":22.18,"n":444,"o":22.19,"t":"2026-10-16T19:00:00Z","v":22003,"vw":22.190644},{"c":22.185,"h":22.21,"l":22.175,"n":307,"o":22.185,"t":"2026-10-16T19:15:00Z","v":13558,"vw":22.188041},{"c":22.205,"h":22.21,"l":22.17,"n":616,"o":22.185,"t":"2026-10-16T19:30:00Z","v":36158,"vw":22.195583},{"c":22.23,"h":22.27,"l":22.19,"n":2077,"o":22.21,"t":"2026-10-16T19:45:00Z","v":168086,"vw":22.236808},{"c":22.23,"h":22.23,"l":22.23,"n":31,"o":22.23,"t":"2026-10-16T20:00:00Z","v":267476,"vw":22.23},{"c":22.21,"h":22.23,"l":22.18,"n":149,"o":22.19,"t":"2026-10-19T13:30:00Z","v":9616,"vw":22.205254},{"c":22.19,"h":22.23,"l":22.16,"n":327,"o":22.19,"t":"2026-10-19T13:45:00Z","v":13409,"vw":22.190805},{"c":22.2,"h":22.22,"l":22.18,"n":244,"o":22.2,"t":"2026-10-19T14:00:00Z","v":8730,"vw":22.198932},{"c":22.19,"h":22.225,"l":22.18,"n":305,"o":22.2,"t":"2026-10-19T14:15:00Z","v":12758,"vw":22.202216},{"c":22.19,"h":22.235,"l":22.185,"n":377,"o":22.195,"t":"2026-10-19T14:30:00Z","v":15450,"vw":22.211718},{"c":22.2,"h":22.205,"l":22.18,"n":229,"o":22.19,"t":"2026-10-19T14:45:00Z","v":7376,"vw":22.194405},{"c":22.27,"h":22.27,"l":22.205,"n":286,"o":22.21,"t":"2026-10-19T15:00:00Z","v":8795,"vw":22.237008},{"c":22.22,"h":22.275,"l":22.21,"n":345,"o":22.27,"t":"2026-10-19T15:15:00Z","v":13430,"vw":22.245727},{"c":22.265,"h":22.265,"l":22.22,"n":255,"o":22.22,"t":"2026-10-19T15:30:00Z","v":9546,"vw":22.243003},{"c":22.26,"h":22.275,"l":22.245,"n":327,"o":22.265,"t":"2026-10-19T15:45:00Z","v":11682,"vw":22.260671},{"c":22.2,"h":22.265,"l":22.2,"n":313,"o":22.265,"t":"2026-10-19T16:00:00Z","v":9749,"vw":22.219573},{"c":22.205,"h":22.225,"l":22.185,"n":306,"o":22.185,"t":"2026-10-19T16:15:00Z","v":11085,"vw":22.20961},{"c":22.195,"h":22.205,"l":22.18,"n":268,"o":22.2,"t":"2026-10-19T16:30:00Z","v":9101,"vw":22.195225},{"c":22.205,"h":22.205,"l":22.19,"n":180,"o":22.195,"t":"2026-10-19T16:45:00Z","v":6481,"vw":22.197602},{"c":22.16,"h":22.205,"l":22.15,"n":332,"o":22.205,"t":"2026-10-19T17:00:00Z","v":14163,"vw":22.172355},{"c":22.175,"h":22.18,"l":22.1534,"n":220,"o":22.1599,"t":"2026-10-19T17:15:00Z","v":7327,"vw":22.171105},{"c":22.185,"h":22.2,"l":22.16,"n":335,"o":22.18,"t":"2026-10-19T17:30:00Z","v":14766,"vw":22.181282},{"c":22.19,"h":22.205,"l":22.17,"n":342,"o":22.18,"t":"2026-10-19T17:45:00Z","v":14037,"vw":22.187726},{"c":22.185,"h":22.195,"l":22.175,"n":359,"o":22.195,"t":"2026-10-19T18:00:00Z","v":10662,"vw":22.185096},{"c":22.155,"h":22.185,"l":22.155,"n":333,"o":22.185,"t":"2026-10-19T18:15:00Z","v":12354,"vw":22.175433},{"c":22.14,"h":22.165,"l":22.14,"n":346,"o":22.155,"t":"2026-10-19T18:30:00Z","v":12992,"vw":22.153747},{"c":22.13,"h":22.155,"l":22.12,"n":366,"o":22.15,"t":"2026-10-19T18:45:00Z","v":14554,"vw":22.140391},{"c":22.13,"h":22.135,"l":22.12,"n":366,"o":22.13,"t":"2026-10-19T19:00:00Z","v":14108,"vw":22.128555},{"c":22.15,"h":22.175,"l":22.125,"n":530,"o":22.125,"t":"2026-10-19T19:15:00Z","v":20605,"vw":22.15241},{"c":22.14,"h":22.155,"l":22.13,"n":509,"o":22.14,"t":"2026-10-19T19:30:00Z","v":22546,"vw":22.141677},{"c":22.12,"h":22.165,"l":22.095,"n":1852,"o":22.14,"t":"2026-10-19T19:45:00Z","v":130101,"vw":22.126869},{"c":22.11,"h":22.11,"l":22.11,"n":28,"o":22.11,"t":"2026-10-19T20:00:00Z","v":168699,"vw":22.11},{"c":22.19,"h":22.19,"l":22.19,"n":3,"o":22.19,"t":"2026-10-20T11:45:00Z","v":361,"vw":22.19},{"c":22.57,"h":22.585,"l":22.25,"n":585,"o":22.25,"t":"2026-10-20T13:30:00Z","v":37988,"vw":22.446247},{"c":22.62,"h":22.655,"l":22.55,"n":281,"o":22.56,"t":"2026-10-20T13:45:00Z","v":10814,"vw":22.597451},{"c":22.51,"h":22.615,"l":22.5,"n":405,"o":22.6,"t":"2026-10-20T14:00:00Z","v":17576,"vw":22.548743},{"c":22.67,"h":22.705,"l":22.52,"n":449,"o":22.53,"t":"2026-10-20T14:15:00Z","v":19565,"vw":22.624508},{"c":22.65,"h":22.68,"l":22.6,"n":423,"o":22.675,"t":"2026-10-20T14:30:00Z","v":19733,"vw":22.627036},{"c":22.66,"h":22.7,"l":22.64,"n":448,"o":22.65,"t":"2026-10-20T14:45:00Z","v":20904,"vw":22.667661},{"c":22.57,"h":22.67,"l":22.55,"n":531,"o":22.67,"t":"2026-10-20T15:00:00Z","v":25794,"vw":22.590523},{"c":22.52,"h":22.6,"l":22.51,"n":273,"o":22.575,"t":"2026-10-20T15:15:00Z","v":11027,"vw":22.560973},{"c":22.58,"h":22.58,"l":22.505,"n":261,"o":22.51,"t":"2026-10-20T15:30:00Z","v":10776,"vw":22.527523},{"c":22.53,"h":22.56,"l":22.53,"n":203,"o":22.56,"t":"2026-10-20T15:45:00Z","v":7550,"vw":22.552921},{"c":22.49,"h":22.53,"l":22.49,"n":250,"o":22.53,"t":"2026-10-20T16:00:00Z","v":10489,"vw":22.515526},{"c":22.45,"h":22.515,"l":22.45,"n":233,"o":22.5,"t":"2026-10-20T16:15:00Z","v":9345,"vw":22.478401},{"c":22.465,"h":22.49,"l":22.46,"n":173,"o":22.46,"t":"2026-10-20T16:30:00Z","v":7056,"vw":22.471807},{"c":22.445,"h":22.485,"l":22.435,"n":248,"o":22.46,"t":"2026-10-20T16:45:00Z","v":8477,"vw":22.461754},{"c":22.425,"h":22.44,"l":22.42,"n":151,"o":22.44,"t":"2026-10-20T17:00:00Z","v":5060,"vw":22.431718},{"c":22.43,"h":22.435,"l":22.41,"n":174,"o":22.42,"t":"2026-10-20T17:15:00Z","v":12339,"vw":22.425243},{"c":22.44,"h":22.445,"l":22.43,"n":256,"o":22.435,"t":"2026-10-20T17:30:00Z","v":10493,"vw":22.437863},{"c":22.425,"h":22.45,"l":22.42,"n":199,"o":22.44,"t":"2026-10-20T17:45:00Z","v":5902,"vw":22.43613},{"c":22.455,"h":22.455,"l":22.43,"n":150,"o":22.43,"t":"2026-10-20T18:00:00Z","v":4916,"vw":22.446317},{"c":22.42,"h":22.45,"l":22.405,"n":151,"o":22.45,"t":"2026-10-20T18:15:00Z","v":8440,"vw":22.432414},{"c":22.42,"h":22.44,"l":22.42,"n":184,"o":22.425,"t":"2026-10-20T18:30:00Z","v":6391,"vw":22.431687},{"c":22.445,"h":22.45,"l":22.43,"n":228,"o":22.43,"t":"2026-10-20T18:45:00Z","v":9051,"vw":22.443684},{"c":22.46,"h":22.475,"l":22.435,"n":411,"o":22.445,"t":"2026-10-20T19:00:00Z","v":18909,"vw":22.45871},{"c":22.485,"h":22.49,"l":22.455,"n":315,"o":22.46,"t":"2026-10-20T19:15:00Z","v":10988,"vw":22.471683},{"c":22.51,"h":22.51,"l":22.455,"n":686,"o":22.485,"t":"2026-10-20T19:30:00Z","v":30145,"vw":22.478213},{"c":22.54,"h":22.585,"l":22.49,"n":2070,"o":22.519,"t":"2026-10-20T19:45:00Z","v":172324,"vw":22.54953},{"c":22.53,"h":22.53,"l":22.53,"n":24,"o":22.53,"t":"2026-10-20T20:00:00Z","v":176007,"vw":22.53},{"c":22.51,"h":22.64,"l":22.48,"n":153,"o":22.64,"t":"2026-10-21T13:30:00Z","v":16033,"vw":22.589228},{"c":22.52,"h":22.565,"l":22.48,"n":272,"o":22.51,"t":"2026-10-21T13:45:00Z","v":12881,"vw":22.539702},{"c":22.4,"h":22.52,"l":22.365,"n":533,"o":22.5,"t":"2026-10-21T14:00:00Z","v":22320,"vw":22.439297},{"c":22.45,"h":22.45,"l":22.39,"n":355,"o":22.4,"t":"2026-10-21T14:15:00Z","v":17207,"vw":22.422889},{"c":22.47,"h":22.485,"l":22.44,"n":398,"o":22.46,"t":"2026-10-21T14:30:00Z","v":21333,"vw":22.466561},{"c":22.46,"h":22.485,"l":22.46,"n":273,"o":22.47,"t":"2026-10-21T14:45:00Z","v":11713,"vw":22.474315},{"c":22.41,"h":22.45,"l":22.41,"n":236,"o":22.45,"t":"2026-10-21T15:00:00Z","v":9894,"vw":22.426188},{"c":22.465,"h":22.465,"l":22.41,"n":220,"o":22.41,"t":"2026-10-21T15:15:00Z","v":6512,"vw":22.432453},{"c":22.46,"h":22.47,"l":22.45,"n":160,"o":22.46,"t":"2026-10-21T15:30:00Z","v":5639,"vw":22.459652},{"c":22.455,"h":22.46,"l":22.44,"n":218,"o":22.455,"t":"2026-10-21T15:45:00Z","v":5724,"vw":22.455424},{"c":22.42,"h":22.46,"l":22.415,"n":190,"o":22.45,"t":"2026-10-21T16:00:00Z","v":6967,"vw":22.440149},{"c":22.465,"h":22.465,"l":22.425,"n":129,"o":22.43,"t":"2026-10-21T16:15:00Z","v":4209,"vw":22.439594},{"c":22.49,"h":22.515,"l":22.465,"n":335,"o":22.465,"t":"2026-10-21T16:30:00Z","v":16262,"vw":22.486319},{"c":22.475,"h":22.48,"l":22.46,"n":109,"o":22.48,"t":"2026-10-21T16:45:00Z","v":2815,"vw":22.471667},{"c":22.465,"h":22.485,"l":22.465,"n":242,"o":22.48,"t":"2026-10-21T17:00:00Z","v":7723,"vw":22.477799},{"c":22.47,"h":22.49,"l":22.47,"n":131,"o":22.47,"t":"2026-10-21T17:15:00Z","v":5662,"vw":22.482487},{"c":22.47,"h":22.494,"l":22.47,"n":183,"o":22.48,"t":"2026-10-21T17:30:00Z","v":6087,"vw":22.486351},{"c":22.45,"h":22.48,"l":22.45,"n":138,"o":22.47,"t":"2026-10-21T17:45:00Z","v":4430,"vw":22.466147},{"c":22.445,"h":22.455,"l":22.425,"n":144,"o":22.455,"t":"2026-10-21T18:00:00Z","v":6317,"vw":22.442068},{"c":22.475,"h":22.475,"l":22.45,"n":177,"o":22.45,"t":"2026-10-21T18:15:00Z","v":10080,"vw":22.465126},{"c":22.51,"h":22.51,"l":22.475,"n":114,"o":22.475,"t":"2026-10-21T18:30:00Z","v":5691,"vw":22.484403},{"c":22.43,"h":22.505,"l":22.43,"n":445,"o":22.505,"t":"2026-10-21T18:45:00Z","v":24507,"vw":22.478064},{"c":22.445,"h":22.445,"l":22.39,"n":354,"o":22.42,"t":"2026-10-21T19:00:00Z","v":13757,"vw":22.416184},{"c":22.53,"h":22.53,"l":22.445,"n":481,"o":22.445,"t":"2026-10-21T19:15:00Z","v":17767,"vw":22.470244},{"c":22.5,"h":22.54,"l":22.47,"n":619,"o":22.54,"t":"2026-10-21T19:30:00Z","v":22549,"vw":22.498983},{"c":22.54,"h":22.55,"l":22.49,"n":1412,"o":22.511,"t":"2026-10-21T19:45:00Z","v":80621,"vw":22.521457},{"c":22.54,"h":22.54,"l":22.53,"n":29,"o":22.53,"t":"2026-10-21T20:00:00Z","v":157132,"vw":22.539993},{"c":22.51,"h":22.51,"l":22.51,"n":2,"o":22.51,"t":"2026-10-22T09:45:00Z","v":200,"vw":22.51},{"c":22.58,"h":22.58,"l":22.51,"n":9,"o":22.51,"t":"2026-10-22T11:00:00Z","v":1190,"vw":22.540657},{"c":22.78,"h":22.79,"l":22.51,"n":249,"o":22.54,"t":"2026-10-22T13:30:00Z","v":19959,"vw":22.678363},{"c":22.95,"h":22.95,"l":22.79,"n":293,"o":22.79,"t":"2026-10-22T13:45:00Z","v":10635,"vw":22.85791},{"c":22.975,"h":23.005,"l":22.92,"n":432,"o":22.99,"t":"2026-10-22T14:00:00Z","v":26566,"vw":22.976234},{"c":22.975,"h":23.05,"l":22.975,"n":482,"o":22.975,"t":"2026-10-22T14:15:00Z","v":27354,"vw":23.004593},{"c":22.96,"h":22.99,"l":22.895,"n":609,"o":22.97,"t":"2026-10-22T14:30:00Z","v":28482,"vw":22.948812},{"c":22.97,"h":22.99,"l":22.93,"n":527,"o":22.99,"t":"2026-10-22T14:45:00Z","v":22562,"vw":22.955792},{"c":22.93,"h":22.99,"l":22.9,"n":529,"o":22.975,"t":"2026-10-22T15:00:00Z","v":29851,"vw":22.935527},{"c":22.96,"h":22.99,"l":22.94,"n":442,"o":22.94,"t":"2026-10-22T15:15:00Z","v":18836,"vw":22.96577},{"c":22.97,"h":22.99,"l":22.94,"n":434,"o":22.96,"t":"2026-10-22T15:30:00Z","v":18272,"vw":22.961317},{"c":22.975,"h":22.99,"l":22.955,"n":310,"o":22.975,"t":"2026-10-22T15:45:00Z","v":9169,"vw":22.97402},{"c":23,"h":23.01,"l":22.96,"n":371,"o":22.97,"t":"2026-10-22T16:00:00Z","v":13326,"vw":22.98759},{"c":23.05,"h":23.065,"l":23.01,"n":343,"o":23.015,"t":"2026-10-22T16:15:00Z","v":12513,"vw":23.029741},{"c":23.015,"h":23.045,"l":23.015,"n":378,"o":23.03,"t":"2026-10-22T16:30:00Z","v":20840,"vw":23.031711},{"c":23.11,"h":23.11,"l":23.005,"n":379,"o":23.02,"t":"2026-10-22T16:45:00Z","v":19365,"vw":23.059916},{"c":23.07,"h":23.11,"l":23.06,"n":363,"o":23.1,"t":"2026-10-22T17:00:00Z","v":21658,"vw":23.086136},{"c":23.135,"h":23.145,"l":23.075,"n":285,"o":23.08,"t":"2026-10-22T17:15:00Z","v":11624,"vw":23.112364},{"c":23.115,"h":23.135,"l":23.08,"n":270,"o":23.13,"t":"2026-10-22T17:30:00Z","v":12321,"vw":23.117598},{"c":23.09,"h":23.125,"l":23.075,"n":202,"o":23.12,"t":"2026-10-22T17:45:00Z","v":7903,"vw":23.10589},{"c":23.11,"h":23.115,"l":23.08,"n":345,"o":23.1,"t":"2026-10-22T18:00:00Z","v":15650,"vw":23.097289},{"c":23.095,"h":23.11,"l":23.08,"n":316,"o":23.1,"t":"2026-10-22T18:15:00Z","v":12580,"vw":23.097725},{"c":23.08,"h":23.1,"l":23.06,"n":275,"o":23.095,"t":"2026-10-22T18:30:00Z","v":11839,"vw":23.084428},{"c":23.1,"h":23.11,"l":23.08,"n":240,"o":23.085,"t":"2026-10-22T18:45:00Z","v":11232,"vw":23.09764},{"c":23.125,"h":23.16,"l":23.0999,"n":350,"o":23.1,"t":"2026-10-22T19:00:00Z","v":17113,"vw":23.13077},{"c":23.08,"h":23.145,"l":23.055,"n":515,"o":23.125,"t":"2026-10-22T19:15:00Z","v":25563,"vw":23.105264},{"c":23.08,"h":23.1,"l":23.045,"n":608,"o":23.08,"t":"2026-10-22T19:30:00Z","v":27101,"vw":23.071006},{"c":23.12,"h":23.135,"l":23.05,"n":1795,"o":23.08,"t":"2026-10-22T19:45:00Z","v":105887,"vw":23.09528},{"c":23.12,"h":23.12,"l":23.12,"n":29,"o":23.12,"t":"2026-10-22T20:00:00Z","v":210296,"vw":23.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":2.2185649387433584,"strike":28.7819207302282,"iv":1.5332877656948045,"gamma":0.0427107315648031,"theta":-0.06729684490545372,"vega":0.025144206853179106,"rho":0.0055278212141060545,"breakevenPct":34.08514562703962},{"delta":0.45,"premium":1.6431228378642242,"strike":24.623360952988882,"iv":0.8439205955480769,"gamma":0.07113701210540835,"theta":-0.0381751504449232,"vega":0.025455993812525037,"rho":0.006862708389398657,"breakevenPct":13.609358956977106},{"delta":0.5,"premium":1.915314395492039,"strike":23.907067380284108,"iv":0.8342468137843582,"gamma":0.07171655624356975,"theta":-0.037731131169861175,"vega":0.025365770693838482,"rho":0.0075652539048701286,"breakevenPct":11.688502490381254},{"delta":0.55,"premium":2.1875059531198544,"strike":23.19077380757933,"iv":0.8245730320206396,"gamma":0.07229610038173113,"theta":-0.03728711189479915,"vega":0.02527554757515193,"rho":0.008267799420341601,"breakevenPct":9.767646023785396}],"put":[{"delta":0.15,"premium":1.2838757767779074,"strike":15.489440994444669,"iv":1.8669029785219726,"gamma":0.01889127786334116,"theta":-0.0483287365352902,"vega":0.015024503162088924,"rho":-0.0038081788089956645,"breakevenPct":38.55724386822336},{"delta":0.2,"premium":2.108188082188625,"strike":16.910669107221768,"iv":2.0564898624210817,"gamma":0.020619306423579512,"theta":-0.06385179392188091,"vega":0.01806022646902807,"rho":-0.005386497709129511,"breakevenPct":35.975428092417204},{"delta":0.25,"premium":2.45,"strike":18.563535875286828,"iv":1.908535263909205,"gamma":0.02620245429026042,"theta":-0.0661265661608016,"vega":0.020576352233231277,"rho":-0.006586855879407057,"breakevenPct":30.30477562592202},{"delta":0.3,"premium":2.45,"strike":20.237364701999542,"iv":1.5541697600389137,"gamma":0.03481512044911799,"theta":-0.05913219432964066,"vega":0.022548163759767016,"rho":-0.007519926429937566,"breakevenPct":23.065031565745926},{"delta":0.35,"premium":2.45,"strike":21.370829858187456,"iv":1.3232894333193135,"gamma":0.04455462010975065,"theta":-0.052576419988292517,"vega":0.02385470096225021,"rho":-0.008454758233948942,"breakevenPct":18.16250061337605},{"delta":0.4,"premium":2.450199612624874,"strike":22.501996126248738,"iv":1.0928978584332563,"gamma":0.05428926612780019,"theta":-0.04602772537680086,"vega":0.02515568347429362,"rho":-0.009389723740714877,"breakevenPct":13.2707763251563},{"delta":0.45,"premium":2.5028778891696075,"strike":23.02877889169607,"iv":0.9910003766885797,"gamma":0.06274787723539188,"theta":-0.04134030964993438,"vega":0.024996323821342623,"rho":-0.010359840039802308,"breakevenPct":11.220151373155428},{"delta":0.5,"premium":2.555556165714341,"strike":23.555561657143407,"iv":0.889102894943903,"gamma":0.07120648834298357,"theta":-0.0366528939230679,"vega":0.02483696416839163,"rho":-0.011329956338889738,"breakevenPct":9.169526421154556},{"delta":0.55,"premium":2.6082344422590746,"strike":24.082344422590744,"iv":0.7872054131992264,"gamma":0.07966509945057527,"theta":-0.03196547819620141,"vega":0.024677604515440633,"rho":-0.01230007263797717,"breakevenPct":7.118901469153682},{"delta":0.6,"premium":2.6609127188038078,"strike":24.609127188038077,"iv":0.68530793145455,"gamma":0.08812371055816695,"theta":-0.027278062469334934,"vega":0.02451824486248964,"rho":-0.0132701889370646,"breakevenPct":5.068276517152814},{"delta":0.65,"premium":3.0077871001573158,"strike":25.338227582590456,"iv":0.626394913476665,"gamma":0.09110566334556895,"theta":-0.02365794441531201,"vega":0.02387236497115889,"rho":-0.014467696641000774,"breakevenPct":3.4150498164656535},{"delta":0.7,"premium":4.200760356581016,"strike":26.649187205034085,"iv":0.6911038804404824,"gamma":0.07833691662296802,"theta":-0.023107341373885686,"vega":0.02182726796014683,"rho":-0.01631917497438565,"breakevenPct":2.904728164130333},{"delta":0.75,"premium":5.39373361300472,"strike":27.960146827477715,"iv":0.7558128474043,"gamma":0.06556816990036707,"theta":-0.022556738332459362,"vega":0.019782170949134766,"rho":-0.018170653307770533,"breakevenPct":2.394406511795011},{"delta":0.8,"premium":6.586706869428423,"strike":29.271106449921344,"iv":0.8205218143681176,"gamma":0.052799423177766105,"theta":-0.022006135291033038,"vega":0.017737073938122704,"rho":-0.020022131641155412,"breakevenPct":1.8840848594596882},{"delta":0.85,"premium":11.148789527403208,"strike":33.89878952740321,"iv":1.1133069160437123,"gamma":0.03294298944771361,"theta":-0.025255596236579962,"vega":0.01516135974711012,"rho":-0.024555024997519114,"breakevenPct":1.60034602076125}]},"raw":{"call":[{"delta":0.4,"premium":2.2185649387433584,"strike":28.7819207302282,"iv":1.5332877656948045,"gamma":0.0427107315648031,"theta":-0.06729684490545372,"vega":0.025144206853179106,"rho":0.0055278212141060545,"breakevenPct":34.08514562703962},{"delta":0.45,"premium":1.6431228378642242,"strike":24.623360952988882,"iv":0.8439205955480769,"gamma":0.07113701210540835,"theta":-0.0381751504449232,"vega":0.025455993812525037,"rho":0.006862708389398657,"breakevenPct":13.609358956977106},{"delta":0.5,"premium":1.915314395492039,"strike":23.907067380284108,"iv":0.8342468137843582,"gamma":0.07171655624356975,"theta":-0.037731131169861175,"vega":0.025365770693838482,"rho":0.0075652539048701286,"breakevenPct":11.688502490381254},{"delta":0.55,"premium":2.1875059531198544,"strike":23.19077380757933,"iv":0.8245730320206396,"gamma":0.07229610038173113,"theta":-0.03728711189479915,"vega":0.02527554757515193,"rho":0.008267799420341601,"breakevenPct":9.767646023785396}],"put":[{"delta":0.15,"premium":1.2838757767779074,"strike":15.489440994444669,"iv":1.8669029785219726,"gamma":0.01889127786334116,"theta":-0.0483287365352902,"vega":0.015024503162088924,"rho":-0.0038081788089956645,"breakevenPct":38.55724386822336},{"delta":0.2,"premium":2.108188082188625,"strike":16.910669107221768,"iv":2.0564898624210817,"gamma":0.020619306423579512,"theta":-0.06385179392188091,"vega":0.01806022646902807,"rho":-0.005386497709129511,"breakevenPct":35.975428092417204},{"delta":0.25,"premium":2.45,"strike":18.563535875286828,"iv":1.908535263909205,"gamma":0.02620245429026042,"theta":-0.0661265661608016,"vega":0.020576352233231277,"rho":-0.006586855879407057,"breakevenPct":30.30477562592202},{"delta":0.3,"premium":2.45,"strike":20.237364701999542,"iv":1.5541697600389137,"gamma":0.03481512044911799,"theta":-0.05913219432964066,"vega":0.022548163759767016,"rho":-0.007519926429937566,"breakevenPct":23.065031565745926},{"delta":0.35,"premium":2.45,"strike":21.370829858187456,"iv":1.3232894333193135,"gamma":0.04455462010975065,"theta":-0.052576419988292517,"vega":0.02385470096225021,"rho":-0.008454758233948942,"breakevenPct":18.16250061337605},{"delta":0.4,"premium":2.450199612624874,"strike":22.501996126248738,"iv":1.0928978584332563,"gamma":0.05428926612780019,"theta":-0.04602772537680086,"vega":0.02515568347429362,"rho":-0.009389723740714877,"breakevenPct":13.2707763251563},{"delta":0.45,"premium":2.5028778891696075,"strike":23.02877889169607,"iv":0.9910003766885797,"gamma":0.06274787723539188,"theta":-0.04134030964993438,"vega":0.024996323821342623,"rho":-0.010359840039802308,"breakevenPct":11.220151373155428},{"delta":0.5,"premium":2.555556165714341,"strike":23.555561657143407,"iv":0.889102894943903,"gamma":0.07120648834298357,"theta":-0.0366528939230679,"vega":0.02483696416839163,"rho":-0.011329956338889738,"breakevenPct":9.169526421154556},{"delta":0.55,"premium":2.6082344422590746,"strike":24.082344422590744,"iv":0.7872054131992264,"gamma":0.07966509945057527,"theta":-0.03196547819620141,"vega":0.024677604515440633,"rho":-0.01230007263797717,"breakevenPct":7.118901469153682},{"delta":0.6,"premium":2.6609127188038078,"strike":24.609127188038077,"iv":0.68530793145455,"gamma":0.08812371055816695,"theta":-0.027278062469334934,"vega":0.02451824486248964,"rho":-0.0132701889370646,"breakevenPct":5.068276517152814},{"delta":0.65,"premium":3.0077871001573158,"strike":25.338227582590456,"iv":0.626394913476665,"gamma":0.09110566334556895,"theta":-0.02365794441531201,"vega":0.02387236497115889,"rho":-0.014467696641000774,"breakevenPct":3.4150498164656535},{"delta":0.7,"premium":4.200760356581016,"strike":26.649187205034085,"iv":0.6911038804404824,"gamma":0.07833691662296802,"theta":-0.023107341373885686,"vega":0.02182726796014683,"rho":-0.01631917497438565,"breakevenPct":2.904728164130333},{"delta":0.75,"premium":5.39373361300472,"strike":27.960146827477715,"iv":0.7558128474043,"gamma":0.06556816990036707,"theta":-0.022556738332459362,"vega":0.019782170949134766,"rho":-0.018170653307770533,"breakevenPct":2.394406511795011},{"delta":0.8,"premium":6.586706869428423,"strike":29.271106449921344,"iv":0.8205218143681176,"gamma":0.052799423177766105,"theta":-0.022006135291033038,"vega":0.017737073938122704,"rho":-0.020022131641155412,"breakevenPct":1.8840848594596882},{"delta":0.85,"premium":11.148789527403208,"strike":33.89878952740321,"iv":1.1133069160437123,"gamma":0.03294298944771361,"theta":-0.025255596236579962,"vega":0.01516135974711012,"rho":-0.024555024997519114,"breakevenPct":1.60034602076125}]}},"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"}}