{"symbol":"PRVA","url":"https://intraalpha.com/companies/PRVA","capturedAt":"2026-10-22T23:00:44.003Z","state":"ready","quote":{"symbol":"PRVA","last_price":22.885,"prev_close":22.47,"regular_close":22.885,"change":0.415,"change_pct":1.8469,"regular_change":0.415,"regular_change_pct":1.8469,"extended_change":0,"extended_change_pct":0,"bid":22.52,"ask":23.21,"bid_size":100,"ask_size":100,"volume":984029,"vwap":22.823213,"open":22.6,"high":22.995,"low":22.53,"close":22.885,"trade_count":12554,"last_trade_at":"2026-10-22T20:00:02.616318098Z","last_quote_at":"2026-10-22T20:03:35.511507172Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:41.017554278-04:00","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":"PRVA","fetched_at":"2026-10-22T23:00:43.368430+00:00","name":"Privia Health Group Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"HEALTH INFORMATION SERVICES","country":"USA","description":"Privia Health Group, Inc. is a population health technology and medical practice management company in the United States. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2870188000,"ebitda":56936000,"pe_ratio":107,"peg_ratio":null,"book_value":6.2,"dividend_per_share":null,"dividend_yield":null,"eps":0.21,"revenue_ttm":2358069000,"gross_profit_ttm":236524000,"profit_margin":0.0119,"operating_margin_ttm":0.0186,"return_on_assets_ttm":0.0203,"return_on_equity_ttm":0.0431,"quarterly_earnings_growth":2.5,"quarterly_revenue_growth":0.214,"analyst_target_price":31.47,"analyst_number":5,"beta":0.802,"fifty_two_week_high":28.82,"fifty_two_week_low":18.91,"fifty_day_ma":20.81,"two_hundred_day_ma":22.72,"shares_outstanding":127734000,"forward_pe":17.27,"price_to_sales":1.217,"price_to_book":3.119,"ev_to_revenue":0.864,"ev_to_ebitda":35.76},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:43.368430+00:00"},"optionObservedAt":"2026-10-22T19:55:02.220Z","bars":[{"c":21.96,"h":21.96,"l":21.96,"n":2,"o":21.96,"t":"2026-10-15T08:00:00Z","v":155,"vw":21.96},{"c":21.69,"h":21.69,"l":21.69,"n":3,"o":21.69,"t":"2026-10-15T13:25:00Z","v":276,"vw":21.69},{"c":21.99,"h":22.11,"l":21.885,"n":143,"o":21.97,"t":"2026-10-15T13:30:00Z","v":44819,"vw":21.935854},{"c":21.945,"h":22.08,"l":21.92,"n":116,"o":22.005,"t":"2026-10-15T13:35:00Z","v":11237,"vw":21.950473},{"c":21.95,"h":22,"l":21.92,"n":136,"o":21.935,"t":"2026-10-15T13:40:00Z","v":9928,"vw":21.947462},{"c":22.02,"h":22.02,"l":21.9,"n":111,"o":21.95,"t":"2026-10-15T13:45:00Z","v":12372,"vw":21.948914},{"c":22.105,"h":22.16,"l":22.01,"n":649,"o":22.01,"t":"2026-10-15T13:50:00Z","v":80049,"vw":22.041379},{"c":22.2,"h":22.2,"l":22.12,"n":148,"o":22.12,"t":"2026-10-15T13:55:00Z","v":6258,"vw":22.166477},{"c":22.22,"h":22.27,"l":22.18,"n":322,"o":22.205,"t":"2026-10-15T14:00:00Z","v":10865,"vw":22.23575},{"c":22.27,"h":22.275,"l":22.2,"n":302,"o":22.22,"t":"2026-10-15T14:05:00Z","v":16308,"vw":22.240904},{"c":22.28,"h":22.29,"l":22.2,"n":456,"o":22.26,"t":"2026-10-15T14:10:00Z","v":40488,"vw":22.245323},{"c":22.22,"h":22.27,"l":22.22,"n":169,"o":22.27,"t":"2026-10-15T14:15:00Z","v":7242,"vw":22.236534},{"c":22.224,"h":22.235,"l":22.215,"n":183,"o":22.215,"t":"2026-10-15T14:20:00Z","v":8417,"vw":22.224522},{"c":22.31,"h":22.34,"l":22.215,"n":464,"o":22.24,"t":"2026-10-15T14:25:00Z","v":58897,"vw":22.296206},{"c":22.285,"h":22.35,"l":22.2745,"n":192,"o":22.319,"t":"2026-10-15T14:30:00Z","v":5672,"vw":22.315011},{"c":22.275,"h":22.29,"l":22.2701,"n":99,"o":22.275,"t":"2026-10-15T14:35:00Z","v":6011,"vw":22.277515},{"c":22.245,"h":22.275,"l":22.23,"n":198,"o":22.275,"t":"2026-10-15T14:40:00Z","v":10703,"vw":22.251967},{"c":22.255,"h":22.255,"l":22.23,"n":203,"o":22.25,"t":"2026-10-15T14:45:00Z","v":6503,"vw":22.248368},{"c":22.3,"h":22.32,"l":22.255,"n":180,"o":22.255,"t":"2026-10-15T14:50:00Z","v":7258,"vw":22.300468},{"c":22.24,"h":22.3099,"l":22.24,"n":154,"o":22.3099,"t":"2026-10-15T14:55:00Z","v":7617,"vw":22.286321},{"c":22.18,"h":22.24,"l":22.175,"n":126,"o":22.24,"t":"2026-10-15T15:00:00Z","v":6067,"vw":22.218076},{"c":22.17,"h":22.18,"l":22.145,"n":139,"o":22.18,"t":"2026-10-15T15:05:00Z","v":5642,"vw":22.166649},{"c":22.165,"h":22.21,"l":22.1553,"n":121,"o":22.18,"t":"2026-10-15T15:10:00Z","v":6465,"vw":22.186738},{"c":22.125,"h":22.15,"l":22.12,"n":133,"o":22.15,"t":"2026-10-15T15:15:00Z","v":3719,"vw":22.131055},{"c":22.09,"h":22.13,"l":22.09,"n":142,"o":22.13,"t":"2026-10-15T15:20:00Z","v":4399,"vw":22.102523},{"c":22.075,"h":22.1,"l":22.03,"n":229,"o":22.095,"t":"2026-10-15T15:25:00Z","v":13481,"vw":22.057677},{"c":22.070145,"h":22.09,"l":22.06,"n":98,"o":22.06,"t":"2026-10-15T15:30:00Z","v":3407,"vw":22.074525},{"c":22.08,"h":22.1,"l":22.06,"n":153,"o":22.09,"t":"2026-10-15T15:35:00Z","v":5784,"vw":22.082767},{"c":22.1,"h":22.105,"l":22.07,"n":120,"o":22.08,"t":"2026-10-15T15:40:00Z","v":4152,"vw":22.090172},{"c":22.055,"h":22.1,"l":22.05,"n":133,"o":22.1,"t":"2026-10-15T15:45:00Z","v":5445,"vw":22.081752},{"c":22.105,"h":22.105,"l":22.055,"n":177,"o":22.055,"t":"2026-10-15T15:50:00Z","v":9591,"vw":22.070185},{"c":22.08,"h":22.1,"l":22.08,"n":77,"o":22.1,"t":"2026-10-15T15:55:00Z","v":4063,"vw":22.091244},{"c":22.05,"h":22.08,"l":22.025,"n":183,"o":22.08,"t":"2026-10-15T16:00:00Z","v":7862,"vw":22.057555},{"c":22.08,"h":22.08,"l":22.06,"n":70,"o":22.06,"t":"2026-10-15T16:05:00Z","v":2416,"vw":22.065682},{"c":22.08,"h":22.1,"l":22.03,"n":592,"o":22.065,"t":"2026-10-15T16:10:00Z","v":66165,"vw":22.069895},{"c":22.04,"h":22.085,"l":22.03,"n":129,"o":22.085,"t":"2026-10-15T16:15:00Z","v":7208,"vw":22.062428},{"c":22.085,"h":22.085,"l":22.05,"n":116,"o":22.05,"t":"2026-10-15T16:20:00Z","v":4998,"vw":22.072479},{"c":22.08,"h":22.1,"l":22.075,"n":136,"o":22.08,"t":"2026-10-15T16:25:00Z","v":7133,"vw":22.088871},{"c":22.1,"h":22.1,"l":22.07,"n":92,"o":22.07,"t":"2026-10-15T16:30:00Z","v":3943,"vw":22.075272},{"c":22.075,"h":22.102,"l":22.07,"n":355,"o":22.09,"t":"2026-10-15T16:35:00Z","v":43267,"vw":22.093002},{"c":22.075,"h":22.09,"l":22.065,"n":148,"o":22.08,"t":"2026-10-15T16:40:00Z","v":3671,"vw":22.075228},{"c":22.09,"h":22.095,"l":22.06,"n":165,"o":22.075,"t":"2026-10-15T16:45:00Z","v":7301,"vw":22.084781},{"c":22.16,"h":22.18,"l":22.1,"n":317,"o":22.1,"t":"2026-10-15T16:50:00Z","v":36296,"vw":22.126728},{"c":22.15,"h":22.165,"l":22.11,"n":197,"o":22.165,"t":"2026-10-15T16:55:00Z","v":6802,"vw":22.149758},{"c":22.16,"h":22.18,"l":22.16,"n":193,"o":22.16,"t":"2026-10-15T17:00:00Z","v":6191,"vw":22.171644},{"c":22.13,"h":22.15,"l":22.13,"n":68,"o":22.15,"t":"2026-10-15T17:05:00Z","v":2150,"vw":22.136298},{"c":22.14,"h":22.14,"l":22.125,"n":151,"o":22.125,"t":"2026-10-15T17:10:00Z","v":5858,"vw":22.129883},{"c":22.14,"h":22.145,"l":22.13,"n":117,"o":22.14,"t":"2026-10-15T17:15:00Z","v":4639,"vw":22.14},{"c":22.11,"h":22.135,"l":22.11,"n":136,"o":22.135,"t":"2026-10-15T17:20:00Z","v":3948,"vw":22.124003},{"c":22.135,"h":22.135,"l":22.11,"n":128,"o":22.11,"t":"2026-10-15T17:25:00Z","v":6021,"vw":22.121004},{"c":22.14,"h":22.15,"l":22.135,"n":113,"o":22.135,"t":"2026-10-15T17:30:00Z","v":3632,"vw":22.139722},{"c":22.15,"h":22.155,"l":22.13,"n":297,"o":22.135,"t":"2026-10-15T17:35:00Z","v":28082,"vw":22.136318},{"c":22.1851,"h":22.2,"l":22.13,"n":241,"o":22.15,"t":"2026-10-15T17:40:00Z","v":15423,"vw":22.164017},{"c":22.21,"h":22.21,"l":22.185,"n":135,"o":22.185,"t":"2026-10-15T17:45:00Z","v":6452,"vw":22.20496},{"c":22.2,"h":22.21,"l":22.195,"n":113,"o":22.21,"t":"2026-10-15T17:50:00Z","v":4560,"vw":22.201195},{"c":22.19,"h":22.2,"l":22.18,"n":173,"o":22.2,"t":"2026-10-15T17:55:00Z","v":8471,"vw":22.191088},{"c":22.2189,"h":22.22,"l":22.19,"n":102,"o":22.19,"t":"2026-10-15T18:00:00Z","v":3903,"vw":22.202116},{"c":22.2,"h":22.239,"l":22.2,"n":161,"o":22.22,"t":"2026-10-15T18:05:00Z","v":12499,"vw":22.222322},{"c":22.24,"h":22.24,"l":22.2,"n":162,"o":22.2,"t":"2026-10-15T18:10:00Z","v":20708,"vw":22.217722},{"c":22.35,"h":22.35,"l":22.24,"n":263,"o":22.24,"t":"2026-10-15T18:15:00Z","v":45570,"vw":22.287828},{"c":22.355,"h":22.38,"l":22.34,"n":232,"o":22.35,"t":"2026-10-15T18:20:00Z","v":18470,"vw":22.35595},{"c":22.3,"h":22.355,"l":22.3,"n":247,"o":22.355,"t":"2026-10-15T18:25:00Z","v":21752,"vw":22.322265},{"c":22.375,"h":22.4,"l":22.3,"n":363,"o":22.3,"t":"2026-10-15T18:30:00Z","v":37106,"vw":22.352413},{"c":22.52,"h":22.52,"l":22.37,"n":347,"o":22.375,"t":"2026-10-15T18:35:00Z","v":22271,"vw":22.429125},{"c":22.65,"h":22.665,"l":22.52,"n":440,"o":22.525,"t":"2026-10-15T18:40:00Z","v":45010,"vw":22.609932},{"c":22.595,"h":22.64,"l":22.58,"n":406,"o":22.636,"t":"2026-10-15T18:45:00Z","v":36454,"vw":22.599909},{"c":22.62,"h":22.63,"l":22.58,"n":475,"o":22.605,"t":"2026-10-15T18:50:00Z","v":35019,"vw":22.60591},{"c":22.59,"h":22.64,"l":22.58,"n":201,"o":22.64,"t":"2026-10-15T18:55:00Z","v":11108,"vw":22.593782},{"c":22.6,"h":22.62,"l":22.585,"n":258,"o":22.61,"t":"2026-10-15T19:00:00Z","v":16087,"vw":22.598857},{"c":22.59,"h":22.61,"l":22.585,"n":211,"o":22.595,"t":"2026-10-15T19:05:00Z","v":8240,"vw":22.597017},{"c":22.6,"h":22.61,"l":22.56,"n":365,"o":22.58,"t":"2026-10-15T19:10:00Z","v":24169,"vw":22.590776},{"c":22.6,"h":22.62,"l":22.57,"n":441,"o":22.6,"t":"2026-10-15T19:15:00Z","v":30859,"vw":22.592953},{"c":22.66,"h":22.67,"l":22.6,"n":380,"o":22.6,"t":"2026-10-15T19:20:00Z","v":23058,"vw":22.637247},{"c":22.625,"h":22.66,"l":22.59,"n":460,"o":22.65,"t":"2026-10-15T19:25:00Z","v":27264,"vw":22.62624},{"c":22.7,"h":22.73,"l":22.63,"n":570,"o":22.64,"t":"2026-10-15T19:30:00Z","v":36515,"vw":22.688351},{"c":22.64,"h":22.71,"l":22.64,"n":522,"o":22.7,"t":"2026-10-15T19:35:00Z","v":40024,"vw":22.671847},{"c":22.685,"h":22.7,"l":22.63,"n":553,"o":22.64,"t":"2026-10-15T19:40:00Z","v":30813,"vw":22.66956},{"c":22.61,"h":22.685,"l":22.6,"n":804,"o":22.68,"t":"2026-10-15T19:45:00Z","v":41643,"vw":22.636609},{"c":22.585,"h":22.64,"l":22.54,"n":981,"o":22.63,"t":"2026-10-15T19:50:00Z","v":60169,"vw":22.598378},{"c":22.62,"h":22.645,"l":22.585,"n":2248,"o":22.585,"t":"2026-10-15T19:55:00Z","v":174787,"vw":22.615039},{"c":22.62,"h":22.62,"l":22.62,"n":31,"o":22.62,"t":"2026-10-15T20:00:00Z","v":409515,"vw":22.62},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-15T21:50:00Z","v":238,"vw":22.5},{"c":22.7,"h":22.8,"l":22.6132,"n":63,"o":22.7,"t":"2026-10-16T13:30:00Z","v":17928,"vw":22.674745},{"c":22.634,"h":22.75,"l":22.634,"n":86,"o":22.69,"t":"2026-10-16T13:35:00Z","v":4296,"vw":22.675567},{"c":22.56,"h":22.635,"l":22.5,"n":102,"o":22.635,"t":"2026-10-16T13:40:00Z","v":3716,"vw":22.574304},{"c":22.58,"h":22.63,"l":22.56,"n":71,"o":22.575,"t":"2026-10-16T13:45:00Z","v":2248,"vw":22.598077},{"c":22.65,"h":22.7,"l":22.59,"n":102,"o":22.59,"t":"2026-10-16T13:50:00Z","v":3981,"vw":22.651709},{"c":22.66,"h":22.66,"l":22.63,"n":35,"o":22.66,"t":"2026-10-16T13:55:00Z","v":4571,"vw":22.636883},{"c":22.7,"h":22.79,"l":22.625,"n":293,"o":22.625,"t":"2026-10-16T14:00:00Z","v":18244,"vw":22.730032},{"c":22.6,"h":22.7,"l":22.6,"n":97,"o":22.7,"t":"2026-10-16T14:05:00Z","v":3323,"vw":22.648781},{"c":22.55,"h":22.605,"l":22.515,"n":103,"o":22.605,"t":"2026-10-16T14:10:00Z","v":4126,"vw":22.568821},{"c":22.5,"h":22.56,"l":22.49,"n":163,"o":22.54,"t":"2026-10-16T14:15:00Z","v":8035,"vw":22.520725},{"c":22.52,"h":22.52,"l":22.455,"n":87,"o":22.485,"t":"2026-10-16T14:20:00Z","v":5494,"vw":22.487716},{"c":22.42,"h":22.49,"l":22.395,"n":104,"o":22.48,"t":"2026-10-16T14:25:00Z","v":5108,"vw":22.448999},{"c":22.45,"h":22.46,"l":22.4,"n":77,"o":22.4,"t":"2026-10-16T14:30:00Z","v":2361,"vw":22.430501},{"c":22.45,"h":22.47,"l":22.45,"n":108,"o":22.45,"t":"2026-10-16T14:35:00Z","v":3065,"vw":22.454717},{"c":22.425,"h":22.48,"l":22.425,"n":166,"o":22.44,"t":"2026-10-16T14:40:00Z","v":11888,"vw":22.447497},{"c":22.505,"h":22.505,"l":22.43,"n":147,"o":22.43,"t":"2026-10-16T14:45:00Z","v":12838,"vw":22.463306},{"c":22.565,"h":22.57,"l":22.5,"n":378,"o":22.5,"t":"2026-10-16T14:50:00Z","v":28129,"vw":22.518101},{"c":22.5109,"h":22.565,"l":22.5109,"n":110,"o":22.565,"t":"2026-10-16T14:55:00Z","v":5548,"vw":22.534603},{"c":22.545,"h":22.55,"l":22.53,"n":36,"o":22.53,"t":"2026-10-16T15:00:00Z","v":1312,"vw":22.539286},{"c":22.535,"h":22.545,"l":22.525,"n":75,"o":22.54,"t":"2026-10-16T15:05:00Z","v":3968,"vw":22.534277},{"c":22.58,"h":22.59,"l":22.55,"n":92,"o":22.55,"t":"2026-10-16T15:10:00Z","v":3558,"vw":22.57625},{"c":22.55,"h":22.57,"l":22.54,"n":116,"o":22.57,"t":"2026-10-16T15:15:00Z","v":6441,"vw":22.557033},{"c":22.56,"h":22.56,"l":22.53,"n":86,"o":22.54,"t":"2026-10-16T15:20:00Z","v":4298,"vw":22.543884},{"c":22.565,"h":22.57,"l":22.56,"n":81,"o":22.56,"t":"2026-10-16T15:25:00Z","v":3074,"vw":22.562508},{"c":22.635,"h":22.635,"l":22.56,"n":69,"o":22.56,"t":"2026-10-16T15:30:00Z","v":2726,"vw":22.594886},{"c":22.66,"h":22.66,"l":22.64,"n":96,"o":22.64,"t":"2026-10-16T15:35:00Z","v":5076,"vw":22.650556},{"c":22.66,"h":22.695,"l":22.655,"n":367,"o":22.6559,"t":"2026-10-16T15:40:00Z","v":39025,"vw":22.682828},{"c":22.57,"h":22.66,"l":22.57,"n":295,"o":22.66,"t":"2026-10-16T15:45:00Z","v":15503,"vw":22.62215},{"c":22.55,"h":22.57,"l":22.55,"n":75,"o":22.57,"t":"2026-10-16T15:50:00Z","v":3096,"vw":22.55875},{"c":22.618,"h":22.67,"l":22.55,"n":298,"o":22.55,"t":"2026-10-16T15:55:00Z","v":30931,"vw":22.599907},{"c":22.63,"h":22.64,"l":22.595,"n":191,"o":22.63,"t":"2026-10-16T16:00:00Z","v":16648,"vw":22.60968},{"c":22.65,"h":22.68,"l":22.64,"n":116,"o":22.64,"t":"2026-10-16T16:05:00Z","v":10681,"vw":22.655437},{"c":22.71,"h":22.71,"l":22.64,"n":166,"o":22.645,"t":"2026-10-16T16:10:00Z","v":18033,"vw":22.686408},{"c":22.675,"h":22.71,"l":22.67,"n":326,"o":22.71,"t":"2026-10-16T16:15:00Z","v":13034,"vw":22.690685},{"c":22.67,"h":22.68,"l":22.65,"n":89,"o":22.67,"t":"2026-10-16T16:20:00Z","v":3804,"vw":22.668049},{"c":22.67,"h":22.6701,"l":22.665,"n":71,"o":22.67,"t":"2026-10-16T16:25:00Z","v":4222,"vw":22.669821},{"c":22.635,"h":22.67,"l":22.63,"n":162,"o":22.67,"t":"2026-10-16T16:30:00Z","v":9620,"vw":22.64402},{"c":22.655,"h":22.655,"l":22.62,"n":90,"o":22.63,"t":"2026-10-16T16:35:00Z","v":6691,"vw":22.636043},{"c":22.655,"h":22.67,"l":22.65,"n":60,"o":22.67,"t":"2026-10-16T16:40:00Z","v":2802,"vw":22.657314},{"c":22.66,"h":22.665,"l":22.64,"n":211,"o":22.65,"t":"2026-10-16T16:45:00Z","v":9731,"vw":22.649356},{"c":22.64,"h":22.67,"l":22.64,"n":81,"o":22.67,"t":"2026-10-16T16:50:00Z","v":4846,"vw":22.653621},{"c":22.64,"h":22.65,"l":22.635,"n":91,"o":22.65,"t":"2026-10-16T16:55:00Z","v":5759,"vw":22.639889},{"c":22.61,"h":22.65,"l":22.61,"n":145,"o":22.65,"t":"2026-10-16T17:00:00Z","v":6311,"vw":22.632856},{"c":22.7,"h":22.705,"l":22.61,"n":163,"o":22.61,"t":"2026-10-16T17:05:00Z","v":8376,"vw":22.664117},{"c":22.67,"h":22.7,"l":22.63,"n":164,"o":22.7,"t":"2026-10-16T17:10:00Z","v":6882,"vw":22.667567},{"c":22.585,"h":22.695,"l":22.58,"n":314,"o":22.67,"t":"2026-10-16T17:15:00Z","v":26829,"vw":22.668843},{"c":22.545,"h":22.605,"l":22.54,"n":123,"o":22.6,"t":"2026-10-16T17:20:00Z","v":5617,"vw":22.576118},{"c":22.49,"h":22.545,"l":22.48,"n":107,"o":22.545,"t":"2026-10-16T17:25:00Z","v":6922,"vw":22.512911},{"c":22.5299,"h":22.5299,"l":22.49,"n":128,"o":22.5,"t":"2026-10-16T17:30:00Z","v":6914,"vw":22.513209},{"c":22.515,"h":22.515,"l":22.515,"n":30,"o":22.515,"t":"2026-10-16T17:35:00Z","v":1112,"vw":22.515},{"c":22.57,"h":22.57,"l":22.525,"n":146,"o":22.525,"t":"2026-10-16T17:40:00Z","v":7099,"vw":22.55306},{"c":22.55,"h":22.568,"l":22.55,"n":64,"o":22.565,"t":"2026-10-16T17:45:00Z","v":3074,"vw":22.563892},{"c":22.53,"h":22.55,"l":22.53,"n":103,"o":22.55,"t":"2026-10-16T17:50:00Z","v":4598,"vw":22.536021},{"c":22.54,"h":22.54,"l":22.52,"n":67,"o":22.53,"t":"2026-10-16T17:55:00Z","v":3500,"vw":22.528539},{"c":22.59,"h":22.59,"l":22.51,"n":214,"o":22.54,"t":"2026-10-16T18:00:00Z","v":9351,"vw":22.550068},{"c":22.58,"h":22.62,"l":22.58,"n":101,"o":22.6,"t":"2026-10-16T18:05:00Z","v":6189,"vw":22.605301},{"c":22.575,"h":22.575,"l":22.555,"n":107,"o":22.565,"t":"2026-10-16T18:10:00Z","v":3745,"vw":22.564011},{"c":22.55,"h":22.59,"l":22.55,"n":109,"o":22.58,"t":"2026-10-16T18:15:00Z","v":4421,"vw":22.56603},{"c":22.615,"h":22.615,"l":22.56,"n":142,"o":22.56,"t":"2026-10-16T18:20:00Z","v":6655,"vw":22.5843},{"c":22.61,"h":22.62,"l":22.61,"n":64,"o":22.62,"t":"2026-10-16T18:25:00Z","v":2720,"vw":22.613077},{"c":22.625,"h":22.635,"l":22.61,"n":127,"o":22.61,"t":"2026-10-16T18:30:00Z","v":5574,"vw":22.624777},{"c":22.64,"h":22.655,"l":22.61,"n":180,"o":22.62,"t":"2026-10-16T18:35:00Z","v":6802,"vw":22.631023},{"c":22.625,"h":22.64,"l":22.62,"n":114,"o":22.64,"t":"2026-10-16T18:40:00Z","v":5934,"vw":22.627598},{"c":22.63,"h":22.635,"l":22.62,"n":124,"o":22.625,"t":"2026-10-16T18:45:00Z","v":6697,"vw":22.628979},{"c":22.64,"h":22.64,"l":22.62,"n":97,"o":22.6297,"t":"2026-10-16T18:50:00Z","v":3664,"vw":22.626276},{"c":22.62,"h":22.65,"l":22.61,"n":217,"o":22.64,"t":"2026-10-16T18:55:00Z","v":8498,"vw":22.636795},{"c":22.61,"h":22.627,"l":22.59,"n":194,"o":22.62,"t":"2026-10-16T19:00:00Z","v":8250,"vw":22.610347},{"c":22.62,"h":22.635,"l":22.6,"n":182,"o":22.62,"t":"2026-10-16T19:05:00Z","v":8948,"vw":22.619603},{"c":22.6,"h":22.635,"l":22.6,"n":388,"o":22.62,"t":"2026-10-16T19:10:00Z","v":28966,"vw":22.620102},{"c":22.59,"h":22.625,"l":22.585,"n":280,"o":22.61,"t":"2026-10-16T19:15:00Z","v":17015,"vw":22.606648},{"c":22.62,"h":22.625,"l":22.6,"n":180,"o":22.6,"t":"2026-10-16T19:20:00Z","v":8498,"vw":22.614015},{"c":22.579,"h":22.62,"l":22.57,"n":288,"o":22.62,"t":"2026-10-16T19:25:00Z","v":16794,"vw":22.589122},{"c":22.56,"h":22.585,"l":22.56,"n":381,"o":22.58,"t":"2026-10-16T19:30:00Z","v":18274,"vw":22.572132},{"c":22.52,"h":22.565,"l":22.51,"n":354,"o":22.56,"t":"2026-10-16T19:35:00Z","v":18133,"vw":22.533467},{"c":22.48,"h":22.51,"l":22.43,"n":448,"o":22.51,"t":"2026-10-16T19:40:00Z","v":24971,"vw":22.473724},{"c":22.49,"h":22.5,"l":22.47,"n":363,"o":22.48,"t":"2026-10-16T19:45:00Z","v":17148,"vw":22.484744},{"c":22.49,"h":22.52,"l":22.46,"n":675,"o":22.48,"t":"2026-10-16T19:50:00Z","v":41174,"vw":22.492678},{"c":22.53,"h":22.55,"l":22.45,"n":2541,"o":22.48,"t":"2026-10-16T19:55:00Z","v":200338,"vw":22.512392},{"c":22.52,"h":22.52,"l":22.52,"n":44,"o":22.52,"t":"2026-10-16T20:00:00Z","v":301169,"vw":22.52},{"c":22.61,"h":22.715,"l":22.495,"n":152,"o":22.5,"t":"2026-10-19T13:30:00Z","v":44979,"vw":22.571482},{"c":22.68,"h":22.7025,"l":22.64,"n":38,"o":22.67,"t":"2026-10-19T13:35:00Z","v":2637,"vw":22.660781},{"c":22.675,"h":22.68,"l":22.61,"n":75,"o":22.68,"t":"2026-10-19T13:40:00Z","v":4844,"vw":22.633332},{"c":22.684,"h":22.72,"l":22.65,"n":30,"o":22.7,"t":"2026-10-19T13:45:00Z","v":3065,"vw":22.690464},{"c":22.729,"h":22.8,"l":22.63,"n":133,"o":22.684,"t":"2026-10-19T13:50:00Z","v":9808,"vw":22.736148},{"c":22.679,"h":22.729,"l":22.674,"n":66,"o":22.729,"t":"2026-10-19T13:55:00Z","v":3915,"vw":22.685944},{"c":22.71,"h":22.76,"l":22.69,"n":136,"o":22.69,"t":"2026-10-19T14:00:00Z","v":7416,"vw":22.724697},{"c":22.65,"h":22.71,"l":22.635,"n":77,"o":22.71,"t":"2026-10-19T14:05:00Z","v":5873,"vw":22.686029},{"c":22.68,"h":22.68,"l":22.66,"n":79,"o":22.68,"t":"2026-10-19T14:10:00Z","v":3827,"vw":22.676503},{"c":22.66,"h":22.69,"l":22.66,"n":38,"o":22.69,"t":"2026-10-19T14:15:00Z","v":1576,"vw":22.672999},{"c":22.7,"h":22.7,"l":22.65,"n":69,"o":22.65,"t":"2026-10-19T14:20:00Z","v":2897,"vw":22.676184},{"c":22.69,"h":22.705,"l":22.69,"n":33,"o":22.705,"t":"2026-10-19T14:25:00Z","v":797,"vw":22.695},{"c":22.5928,"h":22.7,"l":22.5928,"n":89,"o":22.69,"t":"2026-10-19T14:30:00Z","v":5058,"vw":22.632529},{"c":22.63,"h":22.64,"l":22.62,"n":101,"o":22.62,"t":"2026-10-19T14:35:00Z","v":4331,"vw":22.627883},{"c":22.57,"h":22.61,"l":22.57,"n":40,"o":22.61,"t":"2026-10-19T14:40:00Z","v":1510,"vw":22.59097},{"c":22.57,"h":22.59,"l":22.56,"n":84,"o":22.59,"t":"2026-10-19T14:45:00Z","v":3897,"vw":22.571015},{"c":22.58,"h":22.58,"l":22.56,"n":48,"o":22.56,"t":"2026-10-19T14:50:00Z","v":1555,"vw":22.57139},{"c":22.6,"h":22.64,"l":22.58,"n":146,"o":22.58,"t":"2026-10-19T14:55:00Z","v":6892,"vw":22.623544},{"c":22.605,"h":22.605,"l":22.6,"n":17,"o":22.6,"t":"2026-10-19T15:00:00Z","v":960,"vw":22.604167},{"c":22.59,"h":22.615,"l":22.59,"n":39,"o":22.615,"t":"2026-10-19T15:05:00Z","v":1748,"vw":22.598558},{"c":22.63,"h":22.63,"l":22.59,"n":77,"o":22.6,"t":"2026-10-19T15:10:00Z","v":2654,"vw":22.612824},{"c":22.62,"h":22.6499,"l":22.61,"n":72,"o":22.64,"t":"2026-10-19T15:15:00Z","v":6824,"vw":22.623608},{"c":22.59,"h":22.615,"l":22.59,"n":83,"o":22.615,"t":"2026-10-19T15:20:00Z","v":3284,"vw":22.597939},{"c":22.59,"h":22.59,"l":22.58,"n":63,"o":22.59,"t":"2026-10-19T15:25:00Z","v":3058,"vw":22.588849},{"c":22.545,"h":22.595,"l":22.545,"n":41,"o":22.595,"t":"2026-10-19T15:30:00Z","v":1188,"vw":22.5725},{"c":22.56,"h":22.57,"l":22.54,"n":91,"o":22.54,"t":"2026-10-19T15:35:00Z","v":3317,"vw":22.555778},{"c":22.535,"h":22.55,"l":22.53,"n":32,"o":22.55,"t":"2026-10-19T15:40:00Z","v":1266,"vw":22.538053},{"c":22.54,"h":22.54,"l":22.52,"n":73,"o":22.52,"t":"2026-10-19T15:45:00Z","v":3212,"vw":22.527713},{"c":22.54,"h":22.55,"l":22.5303,"n":43,"o":22.55,"t":"2026-10-19T15:50:00Z","v":1414,"vw":22.538187},{"c":22.53,"h":22.55,"l":22.53,"n":68,"o":22.55,"t":"2026-10-19T15:55:00Z","v":2505,"vw":22.535},{"c":22.5,"h":22.53,"l":22.5,"n":149,"o":22.53,"t":"2026-10-19T16:00:00Z","v":4171,"vw":22.512749},{"c":22.49,"h":22.49,"l":22.47,"n":46,"o":22.47,"t":"2026-10-19T16:05:00Z","v":1326,"vw":22.48},{"c":22.505,"h":22.51,"l":22.5,"n":45,"o":22.5,"t":"2026-10-19T16:10:00Z","v":1647,"vw":22.504167},{"c":22.49,"h":22.51,"l":22.49,"n":67,"o":22.5,"t":"2026-10-19T16:15:00Z","v":3353,"vw":22.501444},{"c":22.48,"h":22.49,"l":22.4759,"n":69,"o":22.485,"t":"2026-10-19T16:20:00Z","v":2346,"vw":22.48323},{"c":22.5,"h":22.5,"l":22.475,"n":62,"o":22.475,"t":"2026-10-19T16:25:00Z","v":2241,"vw":22.48944},{"c":22.5,"h":22.5,"l":22.495,"n":26,"o":22.5,"t":"2026-10-19T16:30:00Z","v":995,"vw":22.497483},{"c":22.5133,"h":22.5225,"l":22.5,"n":72,"o":22.5,"t":"2026-10-19T16:35:00Z","v":2979,"vw":22.510226},{"c":22.49,"h":22.5,"l":22.49,"n":69,"o":22.49,"t":"2026-10-19T16:40:00Z","v":9345,"vw":22.490474},{"c":22.5,"h":22.505,"l":22.49,"n":75,"o":22.495,"t":"2026-10-19T16:45:00Z","v":4429,"vw":22.498332},{"c":22.515,"h":22.515,"l":22.5,"n":90,"o":22.5,"t":"2026-10-19T16:50:00Z","v":2915,"vw":22.509105},{"c":22.49,"h":22.515,"l":22.49,"n":64,"o":22.515,"t":"2026-10-19T16:55:00Z","v":2321,"vw":22.496967},{"c":22.48,"h":22.5,"l":22.48,"n":51,"o":22.5,"t":"2026-10-19T17:00:00Z","v":1644,"vw":22.492857},{"c":22.49,"h":22.5,"l":22.48,"n":100,"o":22.49,"t":"2026-10-19T17:05:00Z","v":4477,"vw":22.4916},{"c":22.495,"h":22.5,"l":22.4839,"n":39,"o":22.5,"t":"2026-10-19T17:10:00Z","v":1060,"vw":22.495569},{"c":22.53,"h":22.53,"l":22.49,"n":120,"o":22.495,"t":"2026-10-19T17:15:00Z","v":4384,"vw":22.503115},{"c":22.51,"h":22.525,"l":22.51,"n":84,"o":22.525,"t":"2026-10-19T17:20:00Z","v":2525,"vw":22.516721},{"c":22.54,"h":22.54,"l":22.52,"n":89,"o":22.52,"t":"2026-10-19T17:25:00Z","v":2672,"vw":22.53},{"c":22.52,"h":22.53,"l":22.52,"n":47,"o":22.53,"t":"2026-10-19T17:30:00Z","v":1362,"vw":22.522678},{"c":22.51,"h":22.515,"l":22.5,"n":74,"o":22.51,"t":"2026-10-19T17:35:00Z","v":4143,"vw":22.510869},{"c":22.5301,"h":22.535,"l":22.51,"n":78,"o":22.51,"t":"2026-10-19T17:40:00Z","v":2844,"vw":22.520894},{"c":22.56,"h":22.57,"l":22.54,"n":99,"o":22.54,"t":"2026-10-19T17:45:00Z","v":3556,"vw":22.550971},{"c":22.58,"h":22.58,"l":22.57,"n":48,"o":22.57,"t":"2026-10-19T17:50:00Z","v":1268,"vw":22.572857},{"c":22.565,"h":22.59,"l":22.555,"n":130,"o":22.59,"t":"2026-10-19T17:55:00Z","v":6447,"vw":22.570804},{"c":22.505,"h":22.56,"l":22.505,"n":155,"o":22.56,"t":"2026-10-19T18:00:00Z","v":6589,"vw":22.541162},{"c":22.52,"h":22.525,"l":22.51,"n":97,"o":22.51,"t":"2026-10-19T18:05:00Z","v":4420,"vw":22.519517},{"c":22.455,"h":22.53,"l":22.455,"n":128,"o":22.53,"t":"2026-10-19T18:10:00Z","v":5690,"vw":22.487422},{"c":22.475,"h":22.475,"l":22.46,"n":71,"o":22.47,"t":"2026-10-19T18:15:00Z","v":3044,"vw":22.467813},{"c":22.48,"h":22.49,"l":22.475,"n":68,"o":22.48,"t":"2026-10-19T18:20:00Z","v":2715,"vw":22.485078},{"c":22.44,"h":22.49,"l":22.44,"n":179,"o":22.49,"t":"2026-10-19T18:25:00Z","v":9476,"vw":22.462057},{"c":22.47,"h":22.48,"l":22.44,"n":129,"o":22.45,"t":"2026-10-19T18:30:00Z","v":5535,"vw":22.458921},{"c":22.46,"h":22.47,"l":22.44,"n":123,"o":22.47,"t":"2026-10-19T18:35:00Z","v":6477,"vw":22.45777},{"c":22.455,"h":22.46,"l":22.455,"n":53,"o":22.46,"t":"2026-10-19T18:40:00Z","v":2163,"vw":22.4595},{"c":22.43,"h":22.47,"l":22.43,"n":197,"o":22.46,"t":"2026-10-19T18:45:00Z","v":10286,"vw":22.453865},{"c":22.34,"h":22.44,"l":22.34,"n":140,"o":22.43,"t":"2026-10-19T18:50:00Z","v":8924,"vw":22.400433},{"c":22.37,"h":22.37,"l":22.35,"n":140,"o":22.35,"t":"2026-10-19T18:55:00Z","v":7354,"vw":22.364419},{"c":22.385,"h":22.43,"l":22.375,"n":489,"o":22.38,"t":"2026-10-19T19:00:00Z","v":58700,"vw":22.412108},{"c":22.41,"h":22.415,"l":22.36,"n":108,"o":22.38,"t":"2026-10-19T19:05:00Z","v":4893,"vw":22.394778},{"c":22.405,"h":22.41,"l":22.39,"n":149,"o":22.405,"t":"2026-10-19T19:10:00Z","v":5890,"vw":22.399543},{"c":22.42,"h":22.43,"l":22.3876,"n":239,"o":22.405,"t":"2026-10-19T19:15:00Z","v":9898,"vw":22.410113},{"c":22.3701,"h":22.435,"l":22.3701,"n":194,"o":22.41,"t":"2026-10-19T19:20:00Z","v":11092,"vw":22.416294},{"c":22.395,"h":22.395,"l":22.38,"n":222,"o":22.38,"t":"2026-10-19T19:25:00Z","v":9785,"vw":22.383947},{"c":22.42,"h":22.445,"l":22.395,"n":324,"o":22.395,"t":"2026-10-19T19:30:00Z","v":15304,"vw":22.419301},{"c":22.39,"h":22.44,"l":22.39,"n":209,"o":22.43,"t":"2026-10-19T19:35:00Z","v":8158,"vw":22.42459},{"c":22.45,"h":22.46,"l":22.39,"n":261,"o":22.39,"t":"2026-10-19T19:40:00Z","v":12107,"vw":22.413693},{"c":22.47,"h":22.47,"l":22.45,"n":224,"o":22.46,"t":"2026-10-19T19:45:00Z","v":7625,"vw":22.456651},{"c":22.39,"h":22.49,"l":22.37,"n":598,"o":22.47,"t":"2026-10-19T19:50:00Z","v":45469,"vw":22.421806},{"c":22.44,"h":22.45,"l":22.4,"n":1284,"o":22.4,"t":"2026-10-19T19:55:00Z","v":80672,"vw":22.439486},{"c":22.44,"h":22.44,"l":22.44,"n":35,"o":22.44,"t":"2026-10-19T20:00:00Z","v":175052,"vw":22.44},{"c":22.65,"h":22.65,"l":22.6,"n":46,"o":22.65,"t":"2026-10-20T13:30:00Z","v":7003,"vw":22.642978},{"c":22.684,"h":22.694,"l":22.634,"n":45,"o":22.645,"t":"2026-10-20T13:35:00Z","v":1979,"vw":22.658054},{"c":22.789,"h":22.825,"l":22.75,"n":51,"o":22.75,"t":"2026-10-20T13:40:00Z","v":3426,"vw":22.781406},{"c":22.86,"h":22.86,"l":22.789,"n":20,"o":22.789,"t":"2026-10-20T13:45:00Z","v":698,"vw":22.804884},{"c":22.94,"h":22.97,"l":22.92,"n":121,"o":22.92,"t":"2026-10-20T13:50:00Z","v":4465,"vw":22.945351},{"c":22.94,"h":22.96,"l":22.9,"n":139,"o":22.92,"t":"2026-10-20T13:55:00Z","v":4977,"vw":22.924416},{"c":22.885,"h":22.94,"l":22.88,"n":128,"o":22.935,"t":"2026-10-20T14:00:00Z","v":3778,"vw":22.91268},{"c":22.83,"h":22.86,"l":22.81,"n":103,"o":22.86,"t":"2026-10-20T14:05:00Z","v":3044,"vw":22.830447},{"c":22.86,"h":22.88,"l":22.85,"n":84,"o":22.85,"t":"2026-10-20T14:10:00Z","v":1931,"vw":22.869531},{"c":22.84,"h":22.875,"l":22.82,"n":149,"o":22.8502,"t":"2026-10-20T14:15:00Z","v":6942,"vw":22.848569},{"c":22.89,"h":22.93,"l":22.87,"n":130,"o":22.87,"t":"2026-10-20T14:20:00Z","v":4208,"vw":22.907065},{"c":22.85,"h":22.885,"l":22.84,"n":89,"o":22.885,"t":"2026-10-20T14:25:00Z","v":2462,"vw":22.85513},{"c":22.875,"h":22.88,"l":22.86,"n":72,"o":22.86,"t":"2026-10-20T14:30:00Z","v":1547,"vw":22.864937},{"c":22.89,"h":22.915,"l":22.89,"n":71,"o":22.9,"t":"2026-10-20T14:35:00Z","v":2274,"vw":22.899565},{"c":22.9175,"h":22.9175,"l":22.89,"n":109,"o":22.89,"t":"2026-10-20T14:40:00Z","v":2387,"vw":22.904195},{"c":22.94,"h":22.9625,"l":22.93,"n":116,"o":22.93,"t":"2026-10-20T14:45:00Z","v":3549,"vw":22.946058},{"c":22.96,"h":22.96,"l":22.93,"n":101,"o":22.945,"t":"2026-10-20T14:50:00Z","v":2312,"vw":22.946409},{"c":22.98,"h":22.98,"l":22.94,"n":156,"o":22.95,"t":"2026-10-20T14:55:00Z","v":6418,"vw":22.958289},{"c":22.97,"h":22.97,"l":22.97,"n":33,"o":22.97,"t":"2026-10-20T15:00:00Z","v":305,"vw":22.97},{"c":22.97,"h":22.97,"l":22.96,"n":119,"o":22.96,"t":"2026-10-20T15:05:00Z","v":2153,"vw":22.96784},{"c":22.94,"h":22.98,"l":22.93,"n":215,"o":22.975,"t":"2026-10-20T15:10:00Z","v":7381,"vw":22.957893},{"c":22.955,"h":22.97,"l":22.95,"n":108,"o":22.9613,"t":"2026-10-20T15:15:00Z","v":2881,"vw":22.960368},{"c":22.94,"h":22.98,"l":22.9284,"n":204,"o":22.97,"t":"2026-10-20T15:20:00Z","v":7657,"vw":22.959948},{"c":22.95,"h":22.95,"l":22.92,"n":106,"o":22.93,"t":"2026-10-20T15:25:00Z","v":5429,"vw":22.939124},{"c":22.96,"h":22.98,"l":22.955,"n":84,"o":22.955,"t":"2026-10-20T15:30:00Z","v":2434,"vw":22.967028},{"c":23.04,"h":23.06,"l":22.96,"n":230,"o":22.97,"t":"2026-10-20T15:35:00Z","v":30664,"vw":23.005969},{"c":23.05,"h":23.05,"l":23.0294,"n":105,"o":23.03,"t":"2026-10-20T15:40:00Z","v":3851,"vw":23.03516},{"c":23.03,"h":23.06,"l":23.02,"n":120,"o":23.05,"t":"2026-10-20T15:45:00Z","v":4218,"vw":23.041957},{"c":23.045,"h":23.06,"l":23.035,"n":124,"o":23.035,"t":"2026-10-20T15:50:00Z","v":5971,"vw":23.049601},{"c":22.96,"h":23.05,"l":22.96,"n":238,"o":23.05,"t":"2026-10-20T16:00:00Z","v":6919,"vw":23.006826},{"c":22.99,"h":22.99,"l":22.94,"n":104,"o":22.96,"t":"2026-10-20T16:05:00Z","v":3510,"vw":22.954793},{"c":22.96,"h":22.98,"l":22.95,"n":97,"o":22.98,"t":"2026-10-20T16:10:00Z","v":2367,"vw":22.964063},{"c":22.95,"h":22.95,"l":22.95,"n":54,"o":22.95,"t":"2026-10-20T16:15:00Z","v":1394,"vw":22.95},{"c":22.985,"h":22.985,"l":22.95,"n":95,"o":22.95,"t":"2026-10-20T16:20:00Z","v":2571,"vw":22.966185},{"c":23,"h":23,"l":22.97,"n":221,"o":22.98,"t":"2026-10-20T16:25:00Z","v":8254,"vw":22.982994},{"c":22.98,"h":22.99,"l":22.98,"n":101,"o":22.99,"t":"2026-10-20T16:30:00Z","v":3737,"vw":22.984844},{"c":22.952,"h":22.98,"l":22.952,"n":119,"o":22.98,"t":"2026-10-20T16:35:00Z","v":5463,"vw":22.960644},{"c":22.965,"h":22.965,"l":22.9547,"n":88,"o":22.9547,"t":"2026-10-20T16:40:00Z","v":5489,"vw":22.95864},{"c":22.9972,"h":23.005,"l":22.98,"n":119,"o":22.98,"t":"2026-10-20T16:45:00Z","v":5434,"vw":22.988053},{"c":22.98,"h":23.02,"l":22.98,"n":205,"o":23.02,"t":"2026-10-20T16:50:00Z","v":5063,"vw":23.010909},{"c":22.9928,"h":23.01,"l":22.9928,"n":30,"o":23.01,"t":"2026-10-20T16:55:00Z","v":537,"vw":22.997591},{"c":22.985,"h":22.99,"l":22.94,"n":330,"o":22.99,"t":"2026-10-20T17:00:00Z","v":19351,"vw":22.958724},{"c":22.99,"h":22.99,"l":22.98,"n":53,"o":22.99,"t":"2026-10-20T17:05:00Z","v":1121,"vw":22.986667},{"c":23.01,"h":23.01,"l":23.0044,"n":82,"o":23.0044,"t":"2026-10-20T17:10:00Z","v":2837,"vw":23.007386},{"c":23.02,"h":23.035,"l":23,"n":122,"o":23,"t":"2026-10-20T17:15:00Z","v":3418,"vw":23.023333},{"c":23.035,"h":23.035,"l":23.015,"n":89,"o":23.015,"t":"2026-10-20T17:20:00Z","v":2157,"vw":23.025},{"c":23.065,"h":23.13,"l":23.035,"n":346,"o":23.035,"t":"2026-10-20T17:25:00Z","v":56910,"vw":23.079222},{"c":23.08,"h":23.08,"l":23.065,"n":57,"o":23.065,"t":"2026-10-20T17:30:00Z","v":2706,"vw":23.069286},{"c":23.065,"h":23.07,"l":23.065,"n":34,"o":23.07,"t":"2026-10-20T17:35:00Z","v":1447,"vw":23.067654},{"c":23.05,"h":23.06,"l":23.04,"n":88,"o":23.06,"t":"2026-10-20T17:40:00Z","v":3499,"vw":23.049319},{"c":23.04,"h":23.06,"l":23.04,"n":43,"o":23.06,"t":"2026-10-20T17:45:00Z","v":1609,"vw":23.052},{"c":23.04,"h":23.045,"l":23.04,"n":68,"o":23.045,"t":"2026-10-20T17:50:00Z","v":2824,"vw":23.040289},{"c":23.04,"h":23.05,"l":23.04,"n":123,"o":23.04,"t":"2026-10-20T17:55:00Z","v":3786,"vw":23.044978},{"c":23.06,"h":23.06,"l":23.0397,"n":128,"o":23.045,"t":"2026-10-20T18:00:00Z","v":4374,"vw":23.046413},{"c":23.035,"h":23.05,"l":23.03,"n":137,"o":23.05,"t":"2026-10-20T18:05:00Z","v":6511,"vw":23.038542},{"c":23.03,"h":23.035,"l":23.02,"n":51,"o":23.03,"t":"2026-10-20T18:10:00Z","v":1914,"vw":23.029443},{"c":23.02,"h":23.04,"l":23.02,"n":77,"o":23.03,"t":"2026-10-20T18:15:00Z","v":2220,"vw":23.03078},{"c":23.02,"h":23.02,"l":23.02,"n":94,"o":23.02,"t":"2026-10-20T18:20:00Z","v":3664,"vw":23.02},{"c":23.01,"h":23.03,"l":23.01,"n":195,"o":23.02,"t":"2026-10-20T18:25:00Z","v":5704,"vw":23.02184},{"c":23.01,"h":23.015,"l":23.005,"n":106,"o":23.015,"t":"2026-10-20T18:30:00Z","v":3208,"vw":23.011557},{"c":23.01,"h":23.035,"l":23.01,"n":87,"o":23.02,"t":"2026-10-20T18:35:00Z","v":3205,"vw":23.020312},{"c":23.01,"h":23.01,"l":23.01,"n":29,"o":23.01,"t":"2026-10-20T18:40:00Z","v":706,"vw":23.01},{"c":23.005,"h":23.035,"l":23.005,"n":165,"o":23.02,"t":"2026-10-20T18:45:00Z","v":5976,"vw":23.015737},{"c":23.02,"h":23.0238,"l":23.01,"n":117,"o":23.01,"t":"2026-10-20T18:50:00Z","v":3895,"vw":23.019311},{"c":23.04,"h":23.04,"l":23.02,"n":74,"o":23.03,"t":"2026-10-20T18:55:00Z","v":3163,"vw":23.023976},{"c":23.05,"h":23.0578,"l":23.04,"n":129,"o":23.04,"t":"2026-10-20T19:00:00Z","v":4487,"vw":23.050623},{"c":23.05,"h":23.06,"l":23.05,"n":36,"o":23.06,"t":"2026-10-20T19:05:00Z","v":858,"vw":23.055},{"c":23,"h":23.06,"l":22.99,"n":290,"o":23.06,"t":"2026-10-20T19:10:00Z","v":14409,"vw":23.026206},{"c":23.055,"h":23.055,"l":22.995,"n":129,"o":23.01,"t":"2026-10-20T19:15:00Z","v":5051,"vw":23.028568},{"c":22.99,"h":23.05,"l":22.985,"n":214,"o":23.05,"t":"2026-10-20T19:20:00Z","v":8610,"vw":23.01778},{"c":23.01,"h":23.01,"l":22.97,"n":166,"o":22.98,"t":"2026-10-20T19:25:00Z","v":6371,"vw":22.9848},{"c":22.98,"h":23,"l":22.98,"n":194,"o":23,"t":"2026-10-20T19:30:00Z","v":7347,"vw":22.99012},{"c":22.985,"h":23.015,"l":22.96,"n":331,"o":22.98,"t":"2026-10-20T19:35:00Z","v":14736,"vw":22.984232},{"c":22.99,"h":23,"l":22.97,"n":384,"o":22.985,"t":"2026-10-20T19:40:00Z","v":21643,"vw":22.993098},{"c":23,"h":23,"l":22.985,"n":226,"o":23,"t":"2026-10-20T19:45:00Z","v":9342,"vw":22.990904},{"c":23.02,"h":23.02,"l":22.97,"n":1012,"o":22.99,"t":"2026-10-20T19:50:00Z","v":119474,"vw":22.999595},{"c":22.935,"h":23.01,"l":22.93,"n":1202,"o":23.01,"t":"2026-10-20T19:55:00Z","v":84857,"vw":22.952772},{"c":22.93,"h":22.93,"l":22.93,"n":44,"o":22.93,"t":"2026-10-20T20:00:00Z","v":175524,"vw":22.93},{"c":22.98,"h":22.98,"l":22.815,"n":11,"o":22.88,"t":"2026-10-21T13:30:00Z","v":7465,"vw":22.879584},{"c":22.91,"h":22.91,"l":22.91,"n":3,"o":22.91,"t":"2026-10-21T13:35:00Z","v":225,"vw":22.91},{"c":23.005,"h":23.005,"l":23.005,"n":10,"o":23.005,"t":"2026-10-21T13:40:00Z","v":656,"vw":23.005},{"c":23.08,"h":23.13,"l":23.08,"n":18,"o":23.08,"t":"2026-10-21T13:45:00Z","v":930,"vw":23.08875},{"c":23.01,"h":23.02,"l":22.9216,"n":30,"o":22.9216,"t":"2026-10-21T13:50:00Z","v":3215,"vw":23.003183},{"c":22.98,"h":22.98,"l":22.92,"n":171,"o":22.97,"t":"2026-10-21T13:55:00Z","v":8547,"vw":22.948605},{"c":22.78,"h":22.95,"l":22.78,"n":250,"o":22.95,"t":"2026-10-21T14:00:00Z","v":8664,"vw":22.889795},{"c":22.83,"h":22.83,"l":22.765,"n":109,"o":22.765,"t":"2026-10-21T14:05:00Z","v":9122,"vw":22.81133},{"c":22.815,"h":22.855,"l":22.815,"n":117,"o":22.825,"t":"2026-10-21T14:10:00Z","v":5959,"vw":22.829043},{"c":22.795,"h":22.84,"l":22.79,"n":116,"o":22.815,"t":"2026-10-21T14:15:00Z","v":6638,"vw":22.817714},{"c":22.81,"h":22.815,"l":22.81,"n":50,"o":22.815,"t":"2026-10-21T14:20:00Z","v":809,"vw":22.812778},{"c":22.815,"h":22.82,"l":22.8,"n":69,"o":22.8,"t":"2026-10-21T14:25:00Z","v":1770,"vw":22.811875},{"c":22.815,"h":22.83,"l":22.805,"n":88,"o":22.83,"t":"2026-10-21T14:30:00Z","v":2566,"vw":22.821033},{"c":22.88,"h":22.88,"l":22.84,"n":74,"o":22.84,"t":"2026-10-21T14:35:00Z","v":2022,"vw":22.867222},{"c":22.86,"h":22.9,"l":22.86,"n":64,"o":22.9,"t":"2026-10-21T14:40:00Z","v":1757,"vw":22.883092},{"c":22.895,"h":22.9,"l":22.875,"n":45,"o":22.885,"t":"2026-10-21T14:45:00Z","v":1877,"vw":22.885385},{"c":22.89,"h":22.9,"l":22.89,"n":45,"o":22.9,"t":"2026-10-21T14:50:00Z","v":771,"vw":22.893333},{"c":22.89,"h":22.9,"l":22.885,"n":70,"o":22.9,"t":"2026-10-21T14:55:00Z","v":1368,"vw":22.8925},{"c":22.875,"h":22.89,"l":22.87,"n":86,"o":22.88,"t":"2026-10-21T15:00:00Z","v":2468,"vw":22.878597},{"c":22.83,"h":22.885,"l":22.8,"n":255,"o":22.885,"t":"2026-10-21T15:05:00Z","v":8771,"vw":22.832973},{"c":22.79,"h":22.84,"l":22.79,"n":111,"o":22.825,"t":"2026-10-21T15:10:00Z","v":3097,"vw":22.811689},{"c":22.8,"h":22.805,"l":22.79,"n":119,"o":22.79,"t":"2026-10-21T15:15:00Z","v":5551,"vw":22.798946},{"c":22.82,"h":22.82,"l":22.8,"n":36,"o":22.8,"t":"2026-10-21T15:20:00Z","v":1520,"vw":22.81},{"c":22.805,"h":22.815,"l":22.8,"n":98,"o":22.815,"t":"2026-10-21T15:25:00Z","v":2863,"vw":22.805667},{"c":22.8,"h":22.805,"l":22.8,"n":69,"o":22.805,"t":"2026-10-21T15:30:00Z","v":1943,"vw":22.802376},{"c":22.775,"h":22.8,"l":22.775,"n":77,"o":22.8,"t":"2026-10-21T15:35:00Z","v":2041,"vw":22.782174},{"c":22.79,"h":22.8,"l":22.77,"n":73,"o":22.77,"t":"2026-10-21T15:40:00Z","v":2719,"vw":22.78892},{"c":22.87,"h":22.9,"l":22.795,"n":262,"o":22.8,"t":"2026-10-21T15:45:00Z","v":56398,"vw":22.87673},{"c":22.8788,"h":22.88,"l":22.87,"n":23,"o":22.87,"t":"2026-10-21T15:50:00Z","v":816,"vw":22.874507},{"c":22.915,"h":22.93,"l":22.89,"n":126,"o":22.89,"t":"2026-10-21T15:55:00Z","v":6658,"vw":22.913276},{"c":22.88,"h":22.915,"l":22.88,"n":220,"o":22.915,"t":"2026-10-21T16:00:00Z","v":10165,"vw":22.895743},{"c":22.88,"h":22.89,"l":22.88,"n":23,"o":22.8899,"t":"2026-10-21T16:05:00Z","v":1109,"vw":22.883515},{"c":22.89,"h":22.9,"l":22.89,"n":69,"o":22.89,"t":"2026-10-21T16:10:00Z","v":1838,"vw":22.891667},{"c":22.92,"h":22.92,"l":22.895,"n":50,"o":22.9,"t":"2026-10-21T16:15:00Z","v":1385,"vw":22.903},{"c":22.945,"h":22.95,"l":22.92,"n":118,"o":22.92,"t":"2026-10-21T16:20:00Z","v":3517,"vw":22.933403},{"c":22.955,"h":22.96,"l":22.93,"n":94,"o":22.945,"t":"2026-10-21T16:25:00Z","v":4246,"vw":22.939737},{"c":22.935,"h":22.95,"l":22.935,"n":137,"o":22.95,"t":"2026-10-21T16:30:00Z","v":3763,"vw":22.938795},{"c":22.9,"h":22.935,"l":22.895,"n":218,"o":22.935,"t":"2026-10-21T16:35:00Z","v":13752,"vw":22.911954},{"c":22.88,"h":22.89,"l":22.875,"n":92,"o":22.89,"t":"2026-10-21T16:40:00Z","v":4884,"vw":22.882599},{"c":22.9,"h":22.9,"l":22.88,"n":71,"o":22.88,"t":"2026-10-21T16:45:00Z","v":3015,"vw":22.890783},{"c":22.93,"h":22.93,"l":22.91,"n":79,"o":22.91,"t":"2026-10-21T16:55:00Z","v":1848,"vw":22.92},{"c":22.91,"h":22.92,"l":22.91,"n":90,"o":22.92,"t":"2026-10-21T17:00:00Z","v":2408,"vw":22.911894},{"c":22.91,"h":22.91,"l":22.9,"n":83,"o":22.9,"t":"2026-10-21T17:05:00Z","v":2841,"vw":22.904421},{"c":22.92,"h":22.92,"l":22.92,"n":32,"o":22.92,"t":"2026-10-21T17:10:00Z","v":843,"vw":22.92},{"c":22.92,"h":22.92,"l":22.91,"n":18,"o":22.91,"t":"2026-10-21T17:15:00Z","v":691,"vw":22.914},{"c":22.9,"h":22.91,"l":22.895,"n":75,"o":22.91,"t":"2026-10-21T17:20:00Z","v":2712,"vw":22.899362},{"c":22.91,"h":22.91,"l":22.91,"n":17,"o":22.91,"t":"2026-10-21T17:25:00Z","v":430,"vw":22.91},{"c":22.91,"h":22.91,"l":22.9,"n":52,"o":22.9,"t":"2026-10-21T17:30:00Z","v":1158,"vw":22.908051},{"c":22.925,"h":22.93,"l":22.92,"n":107,"o":22.92,"t":"2026-10-21T17:35:00Z","v":2588,"vw":22.925},{"c":22.88,"h":22.925,"l":22.88,"n":183,"o":22.925,"t":"2026-10-21T17:40:00Z","v":9076,"vw":22.892674},{"c":22.88,"h":22.88,"l":22.8781,"n":38,"o":22.8781,"t":"2026-10-21T17:45:00Z","v":4082,"vw":22.879506},{"c":22.885,"h":22.885,"l":22.875,"n":41,"o":22.875,"t":"2026-10-21T17:50:00Z","v":1646,"vw":22.879501},{"c":22.89,"h":22.895,"l":22.8802,"n":112,"o":22.8802,"t":"2026-10-21T17:55:00Z","v":3309,"vw":22.890538},{"c":22.92,"h":22.92,"l":22.9,"n":113,"o":22.9,"t":"2026-10-21T18:00:00Z","v":3725,"vw":22.905238},{"c":22.935,"h":22.95,"l":22.92,"n":48,"o":22.92,"t":"2026-10-21T18:05:00Z","v":1784,"vw":22.931538},{"c":22.97,"h":22.97,"l":22.97,"n":22,"o":22.97,"t":"2026-10-21T18:10:00Z","v":183,"vw":22.97},{"c":22.945,"h":22.96,"l":22.94,"n":175,"o":22.96,"t":"2026-10-21T18:15:00Z","v":8367,"vw":22.948213},{"c":22.935,"h":22.945,"l":22.935,"n":104,"o":22.94,"t":"2026-10-21T18:20:00Z","v":1872,"vw":22.94089},{"c":22.8899,"h":22.935,"l":22.84,"n":608,"o":22.935,"t":"2026-10-21T18:25:00Z","v":40709,"vw":22.869798},{"c":22.895,"h":22.895,"l":22.865,"n":121,"o":22.87,"t":"2026-10-21T18:30:00Z","v":5957,"vw":22.882539},{"c":22.84,"h":22.9,"l":22.83,"n":285,"o":22.895,"t":"2026-10-21T18:35:00Z","v":14179,"vw":22.880153},{"c":22.85,"h":22.855,"l":22.84,"n":118,"o":22.85,"t":"2026-10-21T18:40:00Z","v":3938,"vw":22.8495},{"c":22.77,"h":22.85,"l":22.77,"n":436,"o":22.85,"t":"2026-10-21T18:45:00Z","v":35398,"vw":22.805201},{"c":22.78,"h":22.78,"l":22.75,"n":150,"o":22.77,"t":"2026-10-21T18:50:00Z","v":8332,"vw":22.762764},{"c":22.7,"h":22.77,"l":22.7,"n":236,"o":22.77,"t":"2026-10-21T18:55:00Z","v":9409,"vw":22.720609},{"c":22.635,"h":22.71,"l":22.62,"n":226,"o":22.71,"t":"2026-10-21T19:00:00Z","v":9052,"vw":22.656079},{"c":22.69,"h":22.69,"l":22.635,"n":179,"o":22.635,"t":"2026-10-21T19:05:00Z","v":8298,"vw":22.663959},{"c":22.67,"h":22.69,"l":22.655,"n":186,"o":22.68,"t":"2026-10-21T19:10:00Z","v":6943,"vw":22.672859},{"c":22.69,"h":22.69,"l":22.65,"n":130,"o":22.67,"t":"2026-10-21T19:15:00Z","v":8584,"vw":22.681862},{"c":22.665,"h":22.69,"l":22.66,"n":184,"o":22.69,"t":"2026-10-21T19:20:00Z","v":6765,"vw":22.675322},{"c":22.62,"h":22.66,"l":22.585,"n":799,"o":22.66,"t":"2026-10-21T19:25:00Z","v":54774,"vw":22.612655},{"c":22.59,"h":22.67,"l":22.59,"n":320,"o":22.62,"t":"2026-10-21T19:30:00Z","v":52004,"vw":22.607095},{"c":22.6041,"h":22.62,"l":22.56,"n":291,"o":22.58,"t":"2026-10-21T19:35:00Z","v":13969,"vw":22.588765},{"c":22.565,"h":22.6,"l":22.535,"n":410,"o":22.6,"t":"2026-10-21T19:40:00Z","v":16136,"vw":22.564496},{"c":22.56,"h":22.585,"l":22.56,"n":381,"o":22.565,"t":"2026-10-21T19:45:00Z","v":32245,"vw":22.568733},{"c":22.485,"h":22.57,"l":22.48,"n":860,"o":22.57,"t":"2026-10-21T19:50:00Z","v":67770,"vw":22.519242},{"c":22.465,"h":22.5,"l":22.44,"n":1498,"o":22.49,"t":"2026-10-21T19:55:00Z","v":113234,"vw":22.461284},{"c":22.47,"h":22.47,"l":22.47,"n":46,"o":22.47,"t":"2026-10-21T20:00:00Z","v":239082,"vw":22.47},{"c":22.6,"h":22.72,"l":22.53,"n":32,"o":22.6,"t":"2026-10-22T13:30:00Z","v":6208,"vw":22.595266},{"c":22.845,"h":22.845,"l":22.625,"n":112,"o":22.625,"t":"2026-10-22T13:35:00Z","v":4932,"vw":22.746894},{"c":22.955,"h":22.995,"l":22.81,"n":175,"o":22.925,"t":"2026-10-22T13:40:00Z","v":20103,"vw":22.848464},{"c":22.855,"h":22.955,"l":22.855,"n":49,"o":22.955,"t":"2026-10-22T13:45:00Z","v":4491,"vw":22.884061},{"c":22.86,"h":22.905,"l":22.86,"n":83,"o":22.9,"t":"2026-10-22T13:50:00Z","v":8712,"vw":22.878892},{"c":22.93,"h":22.93,"l":22.87,"n":77,"o":22.87,"t":"2026-10-22T13:55:00Z","v":9371,"vw":22.881634},{"c":22.95,"h":22.975,"l":22.895,"n":194,"o":22.95,"t":"2026-10-22T14:00:00Z","v":11290,"vw":22.939255},{"c":22.89,"h":22.935,"l":22.88,"n":86,"o":22.9,"t":"2026-10-22T14:05:00Z","v":8405,"vw":22.903743},{"c":22.9,"h":22.91,"l":22.895,"n":59,"o":22.9,"t":"2026-10-22T14:10:00Z","v":4773,"vw":22.900564},{"c":22.9,"h":22.9,"l":22.865,"n":60,"o":22.865,"t":"2026-10-22T14:15:00Z","v":1369,"vw":22.883058},{"c":22.8801,"h":22.9,"l":22.87,"n":82,"o":22.88,"t":"2026-10-22T14:20:00Z","v":5282,"vw":22.888988},{"c":22.86,"h":22.88,"l":22.81,"n":118,"o":22.86,"t":"2026-10-22T14:25:00Z","v":5433,"vw":22.849261},{"c":22.845,"h":22.87,"l":22.805,"n":132,"o":22.83,"t":"2026-10-22T14:30:00Z","v":10425,"vw":22.834419},{"c":22.86,"h":22.87,"l":22.835,"n":35,"o":22.845,"t":"2026-10-22T14:35:00Z","v":2086,"vw":22.856693},{"c":22.88,"h":22.8851,"l":22.88,"n":35,"o":22.88,"t":"2026-10-22T14:40:00Z","v":1024,"vw":22.881932},{"c":22.89,"h":22.89,"l":22.87,"n":144,"o":22.87,"t":"2026-10-22T14:45:00Z","v":8374,"vw":22.880392},{"c":22.9,"h":22.9,"l":22.8951,"n":57,"o":22.9,"t":"2026-10-22T14:50:00Z","v":1977,"vw":22.898874},{"c":22.955,"h":22.955,"l":22.92,"n":101,"o":22.92,"t":"2026-10-22T14:55:00Z","v":3032,"vw":22.930061},{"c":22.93,"h":22.95,"l":22.905,"n":149,"o":22.95,"t":"2026-10-22T15:00:00Z","v":6184,"vw":22.919667},{"c":22.93,"h":22.95,"l":22.92,"n":94,"o":22.935,"t":"2026-10-22T15:05:00Z","v":4178,"vw":22.934247},{"c":22.94,"h":22.95,"l":22.92,"n":105,"o":22.92,"t":"2026-10-22T15:10:00Z","v":5425,"vw":22.946791},{"c":22.98,"h":22.99,"l":22.94,"n":93,"o":22.945,"t":"2026-10-22T15:15:00Z","v":4163,"vw":22.965492},{"c":22.97,"h":22.98,"l":22.97,"n":71,"o":22.98,"t":"2026-10-22T15:20:00Z","v":7271,"vw":22.979077},{"c":22.95,"h":22.99,"l":22.94,"n":98,"o":22.97,"t":"2026-10-22T15:25:00Z","v":7046,"vw":22.969526},{"c":22.9,"h":22.9215,"l":22.85,"n":171,"o":22.92,"t":"2026-10-22T15:30:00Z","v":11093,"vw":22.896065},{"c":22.87,"h":22.905,"l":22.87,"n":108,"o":22.905,"t":"2026-10-22T15:35:00Z","v":5501,"vw":22.882937},{"c":22.825,"h":22.88,"l":22.82,"n":206,"o":22.86,"t":"2026-10-22T15:40:00Z","v":32308,"vw":22.855512},{"c":22.79,"h":22.825,"l":22.77,"n":100,"o":22.825,"t":"2026-10-22T15:45:00Z","v":4423,"vw":22.802822},{"c":22.81,"h":22.835,"l":22.79,"n":89,"o":22.79,"t":"2026-10-22T15:50:00Z","v":4020,"vw":22.818532},{"c":22.81,"h":22.81,"l":22.795,"n":64,"o":22.8,"t":"2026-10-22T15:55:00Z","v":3495,"vw":22.801339},{"c":22.785,"h":22.8199,"l":22.785,"n":115,"o":22.8,"t":"2026-10-22T16:00:00Z","v":5065,"vw":22.805914},{"c":22.785,"h":22.785,"l":22.76,"n":140,"o":22.775,"t":"2026-10-22T16:05:00Z","v":5515,"vw":22.769224},{"c":22.72,"h":22.7818,"l":22.72,"n":134,"o":22.7818,"t":"2026-10-22T16:10:00Z","v":4420,"vw":22.743773},{"c":22.73,"h":22.73,"l":22.72,"n":72,"o":22.72,"t":"2026-10-22T16:15:00Z","v":6266,"vw":22.724013},{"c":22.74,"h":22.74,"l":22.72,"n":118,"o":22.72,"t":"2026-10-22T16:20:00Z","v":7982,"vw":22.72552},{"c":22.755,"h":22.76,"l":22.7397,"n":118,"o":22.7397,"t":"2026-10-22T16:25:00Z","v":6508,"vw":22.752035},{"c":22.74,"h":22.75,"l":22.74,"n":104,"o":22.75,"t":"2026-10-22T16:30:00Z","v":5635,"vw":22.743156},{"c":22.665,"h":22.74,"l":22.665,"n":97,"o":22.74,"t":"2026-10-22T16:35:00Z","v":3936,"vw":22.698566},{"c":22.64,"h":22.66,"l":22.62,"n":149,"o":22.66,"t":"2026-10-22T16:40:00Z","v":7905,"vw":22.641465},{"c":22.67,"h":22.67,"l":22.65,"n":93,"o":22.65,"t":"2026-10-22T16:45:00Z","v":5159,"vw":22.663587},{"c":22.67,"h":22.67,"l":22.66,"n":48,"o":22.66,"t":"2026-10-22T16:50:00Z","v":2643,"vw":22.664379},{"c":22.72,"h":22.73,"l":22.71,"n":107,"o":22.71,"t":"2026-10-22T16:55:00Z","v":3996,"vw":22.714554},{"c":22.67,"h":22.7,"l":22.67,"n":64,"o":22.7,"t":"2026-10-22T17:00:00Z","v":2184,"vw":22.692273},{"c":22.665,"h":22.67,"l":22.645,"n":123,"o":22.66,"t":"2026-10-22T17:05:00Z","v":5960,"vw":22.654711},{"c":22.67,"h":22.68,"l":22.65,"n":124,"o":22.67,"t":"2026-10-22T17:10:00Z","v":6610,"vw":22.664533},{"c":22.64,"h":22.66,"l":22.63,"n":70,"o":22.66,"t":"2026-10-22T17:15:00Z","v":2624,"vw":22.652227},{"c":22.66,"h":22.67,"l":22.64,"n":97,"o":22.64,"t":"2026-10-22T17:20:00Z","v":6636,"vw":22.646872},{"c":22.69,"h":22.69,"l":22.665,"n":92,"o":22.6665,"t":"2026-10-22T17:25:00Z","v":3699,"vw":22.670769},{"c":22.71,"h":22.71,"l":22.69,"n":86,"o":22.695,"t":"2026-10-22T17:30:00Z","v":3529,"vw":22.699216},{"c":22.669,"h":22.71,"l":22.64,"n":161,"o":22.71,"t":"2026-10-22T17:35:00Z","v":7474,"vw":22.671641},{"c":22.66,"h":22.7,"l":22.66,"n":173,"o":22.66,"t":"2026-10-22T17:40:00Z","v":6499,"vw":22.676108},{"c":22.64,"h":22.65,"l":22.63,"n":88,"o":22.65,"t":"2026-10-22T17:45:00Z","v":7868,"vw":22.636944},{"c":22.67,"h":22.67,"l":22.64,"n":109,"o":22.64,"t":"2026-10-22T17:50:00Z","v":8819,"vw":22.651408},{"c":22.66,"h":22.68,"l":22.66,"n":93,"o":22.68,"t":"2026-10-22T17:55:00Z","v":6283,"vw":22.661441},{"c":22.68,"h":22.7,"l":22.66,"n":181,"o":22.66,"t":"2026-10-22T18:00:00Z","v":10859,"vw":22.678568},{"c":22.69,"h":22.69,"l":22.68,"n":53,"o":22.69,"t":"2026-10-22T18:05:00Z","v":2002,"vw":22.685833},{"c":22.69,"h":22.695,"l":22.68,"n":79,"o":22.695,"t":"2026-10-22T18:10:00Z","v":2842,"vw":22.688364},{"c":22.71,"h":22.71,"l":22.68,"n":107,"o":22.68,"t":"2026-10-22T18:15:00Z","v":5679,"vw":22.69319},{"c":22.69,"h":22.715,"l":22.68,"n":192,"o":22.71,"t":"2026-10-22T18:20:00Z","v":9047,"vw":22.692553},{"c":22.69,"h":22.71,"l":22.68,"n":102,"o":22.705,"t":"2026-10-22T18:25:00Z","v":6797,"vw":22.69264},{"c":22.67,"h":22.69,"l":22.66,"n":184,"o":22.68,"t":"2026-10-22T18:30:00Z","v":16375,"vw":22.675754},{"c":22.67,"h":22.67,"l":22.66,"n":81,"o":22.66,"t":"2026-10-22T18:35:00Z","v":5768,"vw":22.660979},{"c":22.65,"h":22.67,"l":22.65,"n":134,"o":22.67,"t":"2026-10-22T18:40:00Z","v":6769,"vw":22.657687},{"c":22.68,"h":22.68,"l":22.66,"n":145,"o":22.66,"t":"2026-10-22T18:45:00Z","v":8464,"vw":22.668213},{"c":22.685,"h":22.695,"l":22.68,"n":167,"o":22.68,"t":"2026-10-22T18:50:00Z","v":8857,"vw":22.686425},{"c":22.69,"h":22.7,"l":22.67,"n":115,"o":22.67,"t":"2026-10-22T18:55:00Z","v":4562,"vw":22.684321},{"c":22.67,"h":22.685,"l":22.65,"n":306,"o":22.685,"t":"2026-10-22T19:00:00Z","v":15164,"vw":22.662484},{"c":22.72,"h":22.72,"l":22.68,"n":84,"o":22.68,"t":"2026-10-22T19:05:00Z","v":6795,"vw":22.694167},{"c":22.69,"h":22.72,"l":22.69,"n":145,"o":22.72,"t":"2026-10-22T19:10:00Z","v":5906,"vw":22.710868},{"c":22.77,"h":22.77,"l":22.68,"n":181,"o":22.69,"t":"2026-10-22T19:15:00Z","v":12842,"vw":22.716137},{"c":22.81,"h":22.81,"l":22.73,"n":360,"o":22.75,"t":"2026-10-22T19:20:00Z","v":26271,"vw":22.755803},{"c":22.885,"h":22.885,"l":22.795,"n":278,"o":22.8,"t":"2026-10-22T19:25:00Z","v":18708,"vw":22.833001},{"c":22.83,"h":22.9,"l":22.83,"n":235,"o":22.89,"t":"2026-10-22T19:30:00Z","v":13360,"vw":22.862305},{"c":22.82,"h":22.84,"l":22.815,"n":320,"o":22.83,"t":"2026-10-22T19:35:00Z","v":18572,"vw":22.825304},{"c":22.85,"h":22.85,"l":22.815,"n":196,"o":22.815,"t":"2026-10-22T19:40:00Z","v":11608,"vw":22.834229},{"c":22.84,"h":22.87,"l":22.82,"n":337,"o":22.84,"t":"2026-10-22T19:45:00Z","v":36692,"vw":22.834302},{"c":22.845,"h":22.9,"l":22.845,"n":643,"o":22.85,"t":"2026-10-22T19:50:00Z","v":48448,"vw":22.872687},{"c":22.88,"h":22.91,"l":22.845,"n":1463,"o":22.85,"t":"2026-10-22T19:55:00Z","v":122330,"vw":22.873826},{"c":22.885,"h":22.885,"l":22.885,"n":51,"o":22.885,"t":"2026-10-22T20:00:00Z","v":198343,"vw":22.885}],"history":[{"c":17.72,"h":18.21,"l":17.55,"n":11800,"o":17.83,"t":"2024-10-21T04:00:00Z","v":1009686,"vw":17.877544},{"c":17.63,"h":17.95,"l":17.59,"n":7748,"o":17.79,"t":"2024-10-22T04:00:00Z","v":453994,"vw":17.722736},{"c":17.51,"h":17.79,"l":17.4,"n":8041,"o":17.63,"t":"2024-10-23T04:00:00Z","v":421881,"vw":17.525873},{"c":17.48,"h":17.81,"l":17.4,"n":7358,"o":17.57,"t":"2024-10-24T04:00:00Z","v":551033,"vw":17.578836},{"c":17.65,"h":17.88,"l":17.455,"n":7199,"o":17.63,"t":"2024-10-25T04:00:00Z","v":368847,"vw":17.652412},{"c":17.73,"h":18.15,"l":17.7,"n":9559,"o":17.87,"t":"2024-10-28T04:00:00Z","v":861708,"vw":17.799419},{"c":17.97,"h":18.025,"l":17.45,"n":10350,"o":17.53,"t":"2024-10-29T04:00:00Z","v":776392,"vw":17.830534},{"c":18.73,"h":19.05,"l":17.77,"n":11844,"o":17.77,"t":"2024-10-30T04:00:00Z","v":1625861,"vw":18.458391},{"c":18.36,"h":18.78,"l":18.2,"n":9903,"o":18.6,"t":"2024-10-31T04:00:00Z","v":852348,"vw":18.392399},{"c":18.99,"h":19.15,"l":18.52,"n":12412,"o":18.58,"t":"2024-11-01T04:00:00Z","v":735777,"vw":18.885157},{"c":19.22,"h":19.34,"l":18.505,"n":11275,"o":18.91,"t":"2024-11-04T05:00:00Z","v":494008,"vw":19.163556},{"c":19.31,"h":19.43,"l":18.9,"n":11003,"o":19,"t":"2024-11-05T05:00:00Z","v":882689,"vw":19.202416},{"c":21.16,"h":21.21,"l":19.92,"n":28265,"o":20.04,"t":"2024-11-06T05:00:00Z","v":2953936,"vw":20.780175},{"c":22.53,"h":22.75,"l":20.93,"n":16407,"o":21.12,"t":"2024-11-07T05:00:00Z","v":1558397,"vw":22.234627},{"c":21.3,"h":22.89,"l":20.95,"n":18993,"o":22.68,"t":"2024-11-08T05:00:00Z","v":1626234,"vw":21.712472},{"c":22.8,"h":22.86,"l":21.545,"n":13943,"o":21.63,"t":"2024-11-11T05:00:00Z","v":789436,"vw":22.571621},{"c":22.58,"h":23.07,"l":22.38,"n":13110,"o":22.48,"t":"2024-11-12T05:00:00Z","v":813632,"vw":22.667724},{"c":21.84,"h":23.185,"l":21.66,"n":11056,"o":22.87,"t":"2024-11-13T05:00:00Z","v":812325,"vw":22.015997},{"c":21.69,"h":22.12,"l":21.5,"n":10375,"o":21.84,"t":"2024-11-14T05:00:00Z","v":758219,"vw":21.762854},{"c":21.2,"h":21.88,"l":21.17,"n":12798,"o":21.81,"t":"2024-11-15T05:00:00Z","v":817403,"vw":21.43925},{"c":20.95,"h":21.54,"l":20.91,"n":7182,"o":21.24,"t":"2024-11-18T05:00:00Z","v":395344,"vw":21.098609},{"c":21.11,"h":21.1299,"l":20.39,"n":6768,"o":20.65,"t":"2024-11-19T05:00:00Z","v":306460,"vw":21.011423},{"c":20.79,"h":21.13,"l":20.63,"n":9741,"o":21.02,"t":"2024-11-20T05:00:00Z","v":449131,"vw":20.799637},{"c":21.08,"h":21.26,"l":20.56,"n":7442,"o":20.9,"t":"2024-11-21T05:00:00Z","v":337617,"vw":21.017548},{"c":21.56,"h":21.7299,"l":21.12,"n":10157,"o":21.14,"t":"2024-11-22T05:00:00Z","v":608688,"vw":21.515149},{"c":22.45,"h":22.62,"l":21.895,"n":11314,"o":21.94,"t":"2024-11-25T05:00:00Z","v":865212,"vw":22.311658},{"c":21.5,"h":22.495,"l":21.49,"n":10557,"o":22.27,"t":"2024-11-26T05:00:00Z","v":516379,"vw":21.708718},{"c":21.66,"h":22.29,"l":21.48,"n":12069,"o":21.82,"t":"2024-11-27T05:00:00Z","v":451124,"vw":21.662768},{"c":21.48,"h":21.69,"l":21.1801,"n":5303,"o":21.67,"t":"2024-11-29T05:00:00Z","v":315101,"vw":21.490075},{"c":22.31,"h":22.43,"l":21.26,"n":15363,"o":21.54,"t":"2024-12-02T05:00:00Z","v":824254,"vw":22.037736},{"c":21.66,"h":22.385,"l":21.54,"n":8665,"o":22.24,"t":"2024-12-03T05:00:00Z","v":447446,"vw":21.739077},{"c":22,"h":22.11,"l":21.45,"n":7555,"o":21.67,"t":"2024-12-04T05:00:00Z","v":354839,"vw":21.950064},{"c":21.22,"h":22.05,"l":21.12,"n":7953,"o":21.98,"t":"2024-12-05T05:00:00Z","v":357700,"vw":21.282951},{"c":21.18,"h":21.63,"l":21.12,"n":7176,"o":21.39,"t":"2024-12-06T05:00:00Z","v":381958,"vw":21.259595},{"c":21.51,"h":21.73,"l":21.26,"n":7069,"o":21.33,"t":"2024-12-09T05:00:00Z","v":309019,"vw":21.499092},{"c":21.62,"h":21.75,"l":21.02,"n":9404,"o":21.48,"t":"2024-12-10T05:00:00Z","v":855447,"vw":21.569698},{"c":21.13,"h":21.9,"l":20.1801,"n":9453,"o":21.78,"t":"2024-12-11T05:00:00Z","v":671659,"vw":21.237158},{"c":20.9,"h":21.55,"l":20.88,"n":6967,"o":21.1,"t":"2024-12-12T05:00:00Z","v":454593,"vw":21.029434},{"c":20.96,"h":20.97,"l":20.6,"n":6476,"o":20.91,"t":"2024-12-13T05:00:00Z","v":390841,"vw":20.882216},{"c":21.87,"h":21.95,"l":20.845,"n":8955,"o":20.98,"t":"2024-12-16T05:00:00Z","v":585053,"vw":21.706566},{"c":20.79,"h":21.91,"l":20.53,"n":13191,"o":21.66,"t":"2024-12-17T05:00:00Z","v":774481,"vw":20.857598},{"c":20.34,"h":21.47,"l":20.07,"n":12911,"o":20.83,"t":"2024-12-18T05:00:00Z","v":877315,"vw":20.62366},{"c":20.13,"h":20.79,"l":19.815,"n":9801,"o":20.39,"t":"2024-12-19T05:00:00Z","v":679716,"vw":20.108797},{"c":20.07,"h":20.66,"l":19.8894,"n":10856,"o":19.99,"t":"2024-12-20T05:00:00Z","v":2385377,"vw":20.126073},{"c":19.91,"h":20.25,"l":19.81,"n":8400,"o":20.03,"t":"2024-12-23T05:00:00Z","v":392217,"vw":19.954751},{"c":19.9,"h":19.985,"l":19.6,"n":3227,"o":19.91,"t":"2024-12-24T05:00:00Z","v":169626,"vw":19.872453},{"c":20.16,"h":20.19,"l":19.71,"n":6091,"o":19.74,"t":"2024-12-26T05:00:00Z","v":297444,"vw":20.04454},{"c":19.85,"h":20.345,"l":19.57,"n":5777,"o":20.1,"t":"2024-12-27T05:00:00Z","v":310513,"vw":19.839399},{"c":19.47,"h":20.12,"l":19.16,"n":7451,"o":19.76,"t":"2024-12-30T05:00:00Z","v":401086,"vw":19.434262},{"c":19.55,"h":20.05,"l":19.45,"n":9669,"o":19.62,"t":"2024-12-31T05:00:00Z","v":667380,"vw":19.623208},{"c":19.64,"h":19.91,"l":19.47,"n":6849,"o":19.7,"t":"2025-01-02T05:00:00Z","v":395256,"vw":19.662305},{"c":19.96,"h":20.16,"l":19.57,"n":7056,"o":19.7,"t":"2025-01-03T05:00:00Z","v":771537,"vw":19.912191},{"c":20.25,"h":20.45,"l":19.95,"n":7556,"o":20,"t":"2025-01-06T05:00:00Z","v":661659,"vw":20.212104},{"c":20.3,"h":20.79,"l":20.1,"n":8231,"o":20.16,"t":"2025-01-07T05:00:00Z","v":596457,"vw":20.36676},{"c":20.93,"h":20.96,"l":19.74,"n":8438,"o":20.11,"t":"2025-01-08T05:00:00Z","v":383371,"vw":20.753151},{"c":20.51,"h":20.965,"l":19.885,"n":14428,"o":20.83,"t":"2025-01-10T05:00:00Z","v":969204,"vw":20.428482},{"c":20.74,"h":21.48,"l":20.075,"n":11902,"o":20.58,"t":"2025-01-13T05:00:00Z","v":690103,"vw":20.927076},{"c":21,"h":21.105,"l":20.61,"n":6744,"o":20.9,"t":"2025-01-14T05:00:00Z","v":360916,"vw":20.927881},{"c":21.57,"h":21.67,"l":20.87,"n":11228,"o":21.39,"t":"2025-01-15T05:00:00Z","v":605939,"vw":21.411704},{"c":21.85,"h":22.1,"l":21.305,"n":10090,"o":21.51,"t":"2025-01-16T05:00:00Z","v":505895,"vw":21.830735},{"c":22.24,"h":22.32,"l":21.7125,"n":7057,"o":22.08,"t":"2025-01-17T05:00:00Z","v":447321,"vw":22.154447},{"c":22.73,"h":23.09,"l":22.48,"n":10742,"o":22.6,"t":"2025-01-21T05:00:00Z","v":653953,"vw":22.853998},{"c":22.68,"h":23.49,"l":22.42,"n":8951,"o":22.58,"t":"2025-01-22T05:00:00Z","v":550976,"vw":22.734166},{"c":22.93,"h":23.04,"l":22.37,"n":8970,"o":22.53,"t":"2025-01-23T05:00:00Z","v":554778,"vw":22.796737},{"c":22.58,"h":23,"l":22.56,"n":7340,"o":22.85,"t":"2025-01-24T05:00:00Z","v":494085,"vw":22.711997},{"c":22.87,"h":23.2,"l":22.48,"n":7934,"o":22.48,"t":"2025-01-27T05:00:00Z","v":580377,"vw":22.93867},{"c":22.73,"h":23.31,"l":22.69,"n":9715,"o":22.74,"t":"2025-01-28T05:00:00Z","v":399765,"vw":22.932166},{"c":22.51,"h":22.89,"l":22.24,"n":11846,"o":22.7,"t":"2025-01-29T05:00:00Z","v":709661,"vw":22.502171},{"c":22.54,"h":23.24,"l":22.505,"n":10455,"o":22.67,"t":"2025-01-30T05:00:00Z","v":619501,"vw":22.752079},{"c":22.85,"h":23.11,"l":22.43,"n":12209,"o":22.51,"t":"2025-01-31T05:00:00Z","v":836370,"vw":22.873507},{"c":22.9,"h":23.2,"l":22.41,"n":9715,"o":22.49,"t":"2025-02-03T05:00:00Z","v":492443,"vw":22.881155},{"c":23.17,"h":23.46,"l":22.835,"n":9926,"o":22.85,"t":"2025-02-04T05:00:00Z","v":498804,"vw":23.214482},{"c":23.38,"h":23.62,"l":23.2,"n":8000,"o":23.2,"t":"2025-02-05T05:00:00Z","v":406558,"vw":23.379818},{"c":22.69,"h":23.465,"l":22.66,"n":6367,"o":23.33,"t":"2025-02-06T05:00:00Z","v":363122,"vw":22.845211},{"c":22.5,"h":22.97,"l":22.41,"n":6706,"o":22.53,"t":"2025-02-07T05:00:00Z","v":382042,"vw":22.562235},{"c":23.83,"h":23.86,"l":22.56,"n":13573,"o":22.64,"t":"2025-02-10T05:00:00Z","v":875280,"vw":23.513642},{"c":23.94,"h":24.15,"l":23.595,"n":12594,"o":23.63,"t":"2025-02-11T05:00:00Z","v":825319,"vw":23.931563},{"c":24.14,"h":24.17,"l":23.49,"n":9481,"o":23.62,"t":"2025-02-12T05:00:00Z","v":535603,"vw":23.892744},{"c":24.87,"h":24.915,"l":24.13,"n":11553,"o":24.45,"t":"2025-02-13T05:00:00Z","v":571088,"vw":24.644817},{"c":25.24,"h":25.489,"l":24.76,"n":11374,"o":25,"t":"2025-02-14T05:00:00Z","v":764097,"vw":25.12912},{"c":25.04,"h":25.635,"l":24.97,"n":10333,"o":25.29,"t":"2025-02-18T05:00:00Z","v":797957,"vw":25.216208},{"c":25.5,"h":25.67,"l":24.8074,"n":8816,"o":24.95,"t":"2025-02-19T05:00:00Z","v":555350,"vw":25.473709},{"c":24.64,"h":25.54,"l":24.545,"n":11531,"o":25.2,"t":"2025-02-20T05:00:00Z","v":840240,"vw":24.998749},{"c":24.52,"h":25.15,"l":24.43,"n":9733,"o":24.84,"t":"2025-02-21T05:00:00Z","v":670281,"vw":24.579347},{"c":24.51,"h":24.64,"l":24.1901,"n":11594,"o":24.55,"t":"2025-02-24T05:00:00Z","v":860616,"vw":24.468677},{"c":24.53,"h":24.76,"l":24.04,"n":11097,"o":24.53,"t":"2025-02-25T05:00:00Z","v":767921,"vw":24.448449},{"c":24.06,"h":24.93,"l":23.95,"n":15764,"o":24.35,"t":"2025-02-26T05:00:00Z","v":1040067,"vw":24.26114},{"c":25.46,"h":26.0373,"l":24.2,"n":21190,"o":24.47,"t":"2025-02-27T05:00:00Z","v":1667383,"vw":25.541098},{"c":24.97,"h":25.84,"l":24.12,"n":20774,"o":25.81,"t":"2025-02-28T05:00:00Z","v":1880487,"vw":24.872744},{"c":24.96,"h":25.43,"l":24.455,"n":18421,"o":24.83,"t":"2025-03-03T05:00:00Z","v":1256794,"vw":25.010091},{"c":25.52,"h":25.68,"l":24.525,"n":16441,"o":24.71,"t":"2025-03-04T05:00:00Z","v":1021319,"vw":25.272423},{"c":25.69,"h":25.98,"l":25.2,"n":10308,"o":25.57,"t":"2025-03-05T05:00:00Z","v":559413,"vw":25.599326},{"c":25.26,"h":25.88,"l":25.18,"n":12652,"o":25.38,"t":"2025-03-06T05:00:00Z","v":795042,"vw":25.400932},{"c":25.54,"h":25.71,"l":24.73,"n":13019,"o":25.16,"t":"2025-03-07T05:00:00Z","v":903726,"vw":25.453086},{"c":23.97,"h":25.32,"l":23.41,"n":25098,"o":25.16,"t":"2025-03-10T04:00:00Z","v":1777123,"vw":24.131294},{"c":23.96,"h":24.45,"l":23.52,"n":17547,"o":24.11,"t":"2025-03-11T04:00:00Z","v":1051630,"vw":23.907589},{"c":24.02,"h":24.32,"l":23.7,"n":11977,"o":24.03,"t":"2025-03-12T04:00:00Z","v":884565,"vw":23.991594},{"c":23.38,"h":24.11,"l":23.33,"n":12087,"o":23.93,"t":"2025-03-13T04:00:00Z","v":651043,"vw":23.563734},{"c":23.75,"h":23.98,"l":23.57,"n":12298,"o":23.59,"t":"2025-03-14T04:00:00Z","v":618588,"vw":23.771107},{"c":23.24,"h":23.895,"l":23.006,"n":14077,"o":23.59,"t":"2025-03-17T04:00:00Z","v":911056,"vw":23.330782},{"c":23.62,"h":23.85,"l":23.11,"n":12777,"o":23.11,"t":"2025-03-18T04:00:00Z","v":687629,"vw":23.605639},{"c":23.64,"h":23.89,"l":23.15,"n":11089,"o":23.54,"t":"2025-03-19T04:00:00Z","v":521283,"vw":23.647503},{"c":23.29,"h":23.82,"l":23.26,"n":10803,"o":23.38,"t":"2025-03-20T04:00:00Z","v":480097,"vw":23.427988},{"c":23.34,"h":23.42,"l":22.9,"n":12790,"o":23.19,"t":"2025-03-21T04:00:00Z","v":1471819,"vw":23.245214},{"c":23.92,"h":23.98,"l":23.575,"n":9939,"o":23.71,"t":"2025-03-24T04:00:00Z","v":505356,"vw":23.841786},{"c":22.75,"h":24.1927,"l":22.51,"n":13314,"o":23.82,"t":"2025-03-25T04:00:00Z","v":1121538,"vw":22.857653},{"c":22.88,"h":22.92,"l":22.58,"n":10851,"o":22.82,"t":"2025-03-26T04:00:00Z","v":568083,"vw":22.806136},{"c":22.92,"h":22.97,"l":22.5,"n":12235,"o":22.85,"t":"2025-03-27T04:00:00Z","v":892334,"vw":22.816471},{"c":22.59,"h":22.905,"l":22.13,"n":10584,"o":22.82,"t":"2025-03-28T04:00:00Z","v":757835,"vw":22.456805},{"c":22.45,"h":22.575,"l":22,"n":12181,"o":22,"t":"2025-03-31T04:00:00Z","v":897494,"vw":22.361996},{"c":22.88,"h":23.25,"l":22.12,"n":13870,"o":22.45,"t":"2025-04-01T04:00:00Z","v":999679,"vw":22.962175},{"c":22.36,"h":22.67,"l":22.24,"n":12402,"o":22.48,"t":"2025-04-02T04:00:00Z","v":589097,"vw":22.38456},{"c":22.24,"h":22.7183,"l":21.47,"n":16464,"o":21.51,"t":"2025-04-03T04:00:00Z","v":1353826,"vw":22.273096},{"c":21.97,"h":22.65,"l":21.53,"n":23436,"o":21.74,"t":"2025-04-04T04:00:00Z","v":1510949,"vw":22.013407},{"c":21.48,"h":22.45,"l":20.825,"n":21913,"o":21.32,"t":"2025-04-07T04:00:00Z","v":1569312,"vw":21.537447},{"c":21.74,"h":22.96,"l":21.42,"n":19133,"o":22.29,"t":"2025-04-08T04:00:00Z","v":1130392,"vw":22.098518},{"c":23.05,"h":23.695,"l":21.525,"n":18801,"o":21.55,"t":"2025-04-09T04:00:00Z","v":1523945,"vw":22.804083},{"c":23.65,"h":23.9,"l":22.65,"n":17319,"o":22.65,"t":"2025-04-10T04:00:00Z","v":1030395,"vw":23.437711},{"c":24.1,"h":24.195,"l":23.49,"n":12574,"o":23.65,"t":"2025-04-11T04:00:00Z","v":795763,"vw":23.982735},{"c":24.05,"h":24.72,"l":23.81,"n":12808,"o":24.31,"t":"2025-04-14T04:00:00Z","v":676591,"vw":24.040506},{"c":24.19,"h":24.32,"l":23.97,"n":8648,"o":24.07,"t":"2025-04-15T04:00:00Z","v":376770,"vw":24.139955},{"c":23.87,"h":24.355,"l":23.51,"n":12424,"o":24.1,"t":"2025-04-16T04:00:00Z","v":777192,"vw":23.920434},{"c":23.68,"h":23.83,"l":22.9412,"n":13573,"o":23.77,"t":"2025-04-17T04:00:00Z","v":845501,"vw":23.591999},{"c":22.71,"h":23.68,"l":22.54,"n":9563,"o":23.68,"t":"2025-04-21T04:00:00Z","v":474041,"vw":22.783624},{"c":22.86,"h":23.1,"l":22.63,"n":11025,"o":22.92,"t":"2025-04-22T04:00:00Z","v":646833,"vw":22.850732},{"c":23.39,"h":23.78,"l":23.27,"n":11181,"o":23.3,"t":"2025-04-23T04:00:00Z","v":495097,"vw":23.415185},{"c":23.46,"h":23.88,"l":23.19,"n":8646,"o":23.49,"t":"2025-04-24T04:00:00Z","v":466153,"vw":23.447291},{"c":23.17,"h":23.39,"l":22.75,"n":8467,"o":23.27,"t":"2025-04-25T04:00:00Z","v":383161,"vw":23.112955},{"c":23.2,"h":23.48,"l":22.98,"n":8280,"o":23.21,"t":"2025-04-28T04:00:00Z","v":345847,"vw":23.20509},{"c":23.41,"h":23.64,"l":23.075,"n":9658,"o":23.21,"t":"2025-04-29T04:00:00Z","v":387101,"vw":23.413275},{"c":23.48,"h":23.66,"l":22.87,"n":11847,"o":23.31,"t":"2025-04-30T04:00:00Z","v":715314,"vw":23.398155},{"c":22.9,"h":23.78,"l":22.86,"n":13686,"o":23.78,"t":"2025-05-01T04:00:00Z","v":732128,"vw":23.027398},{"c":23.32,"h":23.36,"l":23,"n":8649,"o":23.14,"t":"2025-05-02T04:00:00Z","v":369530,"vw":23.252523},{"c":22.98,"h":23.31,"l":22.94,"n":8310,"o":23.26,"t":"2025-05-05T04:00:00Z","v":447167,"vw":23.074451},{"c":22.72,"h":22.835,"l":22.55,"n":9309,"o":22.76,"t":"2025-05-06T04:00:00Z","v":427909,"vw":22.711084},{"c":23.32,"h":23.37,"l":22.51,"n":16548,"o":22.85,"t":"2025-05-07T04:00:00Z","v":1081865,"vw":23.13279},{"c":25.07,"h":26.0899,"l":23.74,"n":20840,"o":24.52,"t":"2025-05-08T04:00:00Z","v":1443631,"vw":25.253638},{"c":25.02,"h":25.59,"l":24.8467,"n":23993,"o":25.03,"t":"2025-05-09T04:00:00Z","v":1314984,"vw":25.244021},{"c":25.06,"h":25.76,"l":24.525,"n":15752,"o":25.49,"t":"2025-05-12T04:00:00Z","v":948250,"vw":25.077638},{"c":24.3,"h":25.05,"l":24.22,"n":13162,"o":24.96,"t":"2025-05-13T04:00:00Z","v":817698,"vw":24.472444},{"c":24.3,"h":24.84,"l":24.24,"n":14465,"o":24.38,"t":"2025-05-14T04:00:00Z","v":823589,"vw":24.45185},{"c":24.9,"h":24.92,"l":23.925,"n":12129,"o":24.28,"t":"2025-05-15T04:00:00Z","v":696521,"vw":24.505601},{"c":25.02,"h":25.22,"l":24.833,"n":11456,"o":24.91,"t":"2025-05-16T04:00:00Z","v":708330,"vw":25.005767},{"c":25,"h":25.35,"l":24.74,"n":11065,"o":25,"t":"2025-05-19T04:00:00Z","v":559568,"vw":24.975077},{"c":24.52,"h":24.99,"l":24.49,"n":10941,"o":24.91,"t":"2025-05-20T04:00:00Z","v":572514,"vw":24.593579},{"c":23.8,"h":24.385,"l":23.76,"n":9942,"o":24.22,"t":"2025-05-21T04:00:00Z","v":474138,"vw":23.909324},{"c":23.1,"h":23.79,"l":23.015,"n":11995,"o":23.67,"t":"2025-05-22T04:00:00Z","v":864345,"vw":23.256554},{"c":22.86,"h":23.31,"l":22.715,"n":10514,"o":22.91,"t":"2025-05-23T04:00:00Z","v":626232,"vw":22.88947},{"c":23.32,"h":23.73,"l":23,"n":10787,"o":23.15,"t":"2025-05-27T04:00:00Z","v":688994,"vw":23.324204},{"c":23.07,"h":23.55,"l":22.795,"n":10905,"o":23.37,"t":"2025-05-28T04:00:00Z","v":596355,"vw":23.069993},{"c":22.55,"h":23.39,"l":22.47,"n":12467,"o":23.19,"t":"2025-05-29T04:00:00Z","v":680870,"vw":22.678677},{"c":22.76,"h":23.17,"l":22.18,"n":16771,"o":22.67,"t":"2025-05-30T04:00:00Z","v":1260625,"vw":22.810386},{"c":22.83,"h":23.25,"l":22.15,"n":15801,"o":22.72,"t":"2025-06-02T04:00:00Z","v":1043928,"vw":22.774308},{"c":22.97,"h":23.625,"l":22.57,"n":21363,"o":22.81,"t":"2025-06-03T04:00:00Z","v":987707,"vw":22.914718},{"c":23.01,"h":23.32,"l":22.955,"n":11430,"o":23.07,"t":"2025-06-04T04:00:00Z","v":694061,"vw":23.094267},{"c":22.8,"h":23.705,"l":22.71,"n":12153,"o":22.99,"t":"2025-06-05T04:00:00Z","v":701290,"vw":22.920125},{"c":23.19,"h":23.33,"l":22.825,"n":13220,"o":23.06,"t":"2025-06-06T04:00:00Z","v":683650,"vw":23.069148},{"c":23.24,"h":23.43,"l":22.9,"n":13189,"o":23.27,"t":"2025-06-09T04:00:00Z","v":498844,"vw":23.249684},{"c":23,"h":23.43,"l":22.98,"n":11480,"o":23.24,"t":"2025-06-10T04:00:00Z","v":559810,"vw":23.117587},{"c":23.01,"h":23.365,"l":22.91,"n":11931,"o":23.01,"t":"2025-06-11T04:00:00Z","v":681959,"vw":23.092924},{"c":22.7,"h":22.96,"l":22.01,"n":9483,"o":22.96,"t":"2025-06-12T04:00:00Z","v":698196,"vw":22.66893},{"c":22.65,"h":22.93,"l":22.22,"n":14072,"o":22.37,"t":"2025-06-13T04:00:00Z","v":816118,"vw":22.642195},{"c":22.89,"h":23.28,"l":22.71,"n":13064,"o":22.76,"t":"2025-06-16T04:00:00Z","v":907797,"vw":22.916639},{"c":22.39,"h":23.14,"l":22.33,"n":16044,"o":22.65,"t":"2025-06-17T04:00:00Z","v":1459743,"vw":22.69365},{"c":21.81,"h":22.75,"l":21.68,"n":15714,"o":22.43,"t":"2025-06-18T04:00:00Z","v":909233,"vw":21.981225},{"c":21.85,"h":22.06,"l":21.59,"n":14262,"o":21.81,"t":"2025-06-20T04:00:00Z","v":1676523,"vw":21.829193},{"c":21.61,"h":21.99,"l":21.46,"n":12145,"o":21.64,"t":"2025-06-23T04:00:00Z","v":938090,"vw":21.666145},{"c":22.01,"h":22.265,"l":21.5,"n":14089,"o":21.75,"t":"2025-06-24T04:00:00Z","v":1149657,"vw":22.025554},{"c":21.75,"h":22.125,"l":21.64,"n":14318,"o":22.05,"t":"2025-06-25T04:00:00Z","v":1103334,"vw":21.795916},{"c":22,"h":22.45,"l":21.5501,"n":13671,"o":21.96,"t":"2025-06-26T04:00:00Z","v":865959,"vw":22.066649},{"c":22,"h":22.135,"l":21.79,"n":11725,"o":22.01,"t":"2025-06-27T04:00:00Z","v":2710182,"vw":21.988562},{"c":23,"h":23.105,"l":21.85,"n":20988,"o":22.02,"t":"2025-06-30T04:00:00Z","v":1873673,"vw":22.811201},{"c":22.54,"h":23.15,"l":22.51,"n":16095,"o":22.89,"t":"2025-07-01T04:00:00Z","v":923500,"vw":22.741124},{"c":21.92,"h":22.56,"l":21.76,"n":16502,"o":22.37,"t":"2025-07-02T04:00:00Z","v":1007700,"vw":21.963918},{"c":22.11,"h":22.2,"l":21.895,"n":6704,"o":22.04,"t":"2025-07-03T04:00:00Z","v":397782,"vw":22.054376},{"c":21.35,"h":22.165,"l":21.315,"n":15279,"o":22.04,"t":"2025-07-07T04:00:00Z","v":979134,"vw":21.478549},{"c":21.52,"h":21.77,"l":21.3,"n":12827,"o":21.44,"t":"2025-07-08T04:00:00Z","v":807482,"vw":21.519024},{"c":21.2,"h":21.75,"l":20.93,"n":14044,"o":21.65,"t":"2025-07-09T04:00:00Z","v":910070,"vw":21.191228},{"c":21.1,"h":21.27,"l":20.85,"n":12431,"o":21.15,"t":"2025-07-10T04:00:00Z","v":800200,"vw":21.116067},{"c":20.47,"h":21.2,"l":20.41,"n":11657,"o":21.02,"t":"2025-07-11T04:00:00Z","v":907718,"vw":20.56138},{"c":20.89,"h":20.99,"l":20.39,"n":10840,"o":20.47,"t":"2025-07-14T04:00:00Z","v":678194,"vw":20.815883},{"c":20.64,"h":21.235,"l":20.585,"n":13278,"o":21.03,"t":"2025-07-15T04:00:00Z","v":1097278,"vw":20.746677},{"c":20.58,"h":20.83,"l":20.355,"n":10292,"o":20.71,"t":"2025-07-16T04:00:00Z","v":699013,"vw":20.567758},{"c":20.71,"h":21,"l":20.62,"n":14641,"o":20.62,"t":"2025-07-17T04:00:00Z","v":930557,"vw":20.784119},{"c":19.61,"h":21.1,"l":19.54,"n":16497,"o":21.1,"t":"2025-07-18T04:00:00Z","v":1098754,"vw":19.913752},{"c":20.16,"h":20.28,"l":19.56,"n":14337,"o":19.9,"t":"2025-07-21T04:00:00Z","v":905624,"vw":20.032191},{"c":20.07,"h":20.565,"l":20.02,"n":18014,"o":20.26,"t":"2025-07-22T04:00:00Z","v":1130214,"vw":20.189952},{"c":20.3,"h":20.32,"l":19.92,"n":12082,"o":20.16,"t":"2025-07-23T04:00:00Z","v":620115,"vw":20.168389},{"c":19.7,"h":20.21,"l":19.65,"n":17175,"o":20.13,"t":"2025-07-24T04:00:00Z","v":884413,"vw":19.822065},{"c":19.705,"h":20.165,"l":19.685,"n":16959,"o":19.77,"t":"2025-07-25T04:00:00Z","v":784412,"vw":19.793697},{"c":19.7,"h":20.25,"l":19.63,"n":10640,"o":19.8,"t":"2025-07-28T04:00:00Z","v":727981,"vw":19.806142},{"c":19.48,"h":19.86,"l":19.46,"n":11957,"o":19.75,"t":"2025-07-29T04:00:00Z","v":592081,"vw":19.571638},{"c":19.59,"h":19.9,"l":19.48,"n":12655,"o":19.56,"t":"2025-07-30T04:00:00Z","v":558237,"vw":19.640333},{"c":19.52,"h":19.82,"l":19.39,"n":14086,"o":19.43,"t":"2025-07-31T04:00:00Z","v":866175,"vw":19.583914},{"c":18.86,"h":19.86,"l":18.77,"n":14379,"o":19.44,"t":"2025-08-01T04:00:00Z","v":766408,"vw":18.931362},{"c":19.47,"h":19.56,"l":18.92,"n":15380,"o":18.93,"t":"2025-08-04T04:00:00Z","v":944992,"vw":19.396942},{"c":19.45,"h":19.81,"l":19.24,"n":18376,"o":19.45,"t":"2025-08-05T04:00:00Z","v":1291795,"vw":19.520537},{"c":19.78,"h":19.855,"l":19.2378,"n":28084,"o":19.35,"t":"2025-08-06T04:00:00Z","v":1905374,"vw":19.678666},{"c":19.51,"h":20.9225,"l":19.08,"n":39341,"o":20,"t":"2025-08-07T04:00:00Z","v":3044679,"vw":19.931594},{"c":20.58,"h":20.94,"l":19.757,"n":26311,"o":19.85,"t":"2025-08-08T04:00:00Z","v":1789762,"vw":20.532352},{"c":20.31,"h":20.72,"l":20.05,"n":20522,"o":20.37,"t":"2025-08-11T04:00:00Z","v":1299817,"vw":20.270664},{"c":20.71,"h":20.78,"l":20.155,"n":12381,"o":20.32,"t":"2025-08-12T04:00:00Z","v":827933,"vw":20.652131},{"c":21.02,"h":21.295,"l":20.845,"n":14077,"o":20.87,"t":"2025-08-13T04:00:00Z","v":875143,"vw":21.059458},{"c":20.71,"h":21.2,"l":20.07,"n":10844,"o":20.85,"t":"2025-08-14T04:00:00Z","v":715091,"vw":20.744824},{"c":21.27,"h":21.295,"l":20.8,"n":11717,"o":20.8,"t":"2025-08-15T04:00:00Z","v":816110,"vw":21.201113},{"c":21.37,"h":21.745,"l":21.3023,"n":13099,"o":21.36,"t":"2025-08-18T04:00:00Z","v":838917,"vw":21.485875},{"c":21.21,"h":21.58,"l":21.08,"n":11800,"o":21.41,"t":"2025-08-19T04:00:00Z","v":535059,"vw":21.228455},{"c":21.15,"h":21.305,"l":20.795,"n":11412,"o":21.24,"t":"2025-08-20T04:00:00Z","v":560169,"vw":21.107303},{"c":21.33,"h":21.38,"l":20.99,"n":8486,"o":21.16,"t":"2025-08-21T04:00:00Z","v":691440,"vw":21.304898},{"c":21.99,"h":22.09,"l":21.06,"n":15464,"o":21.46,"t":"2025-08-22T04:00:00Z","v":873119,"vw":21.914619},{"c":21.4,"h":21.98,"l":21.085,"n":9847,"o":21.95,"t":"2025-08-25T04:00:00Z","v":405394,"vw":21.512103},{"c":21.39,"h":21.57,"l":20.92,"n":10080,"o":21.36,"t":"2025-08-26T04:00:00Z","v":480415,"vw":21.374832},{"c":21.75,"h":21.83,"l":21.335,"n":9726,"o":21.41,"t":"2025-08-27T04:00:00Z","v":514199,"vw":21.733491},{"c":21.81,"h":21.865,"l":21.39,"n":8971,"o":21.75,"t":"2025-08-28T04:00:00Z","v":505949,"vw":21.74988},{"c":23.04,"h":23.48,"l":22.97,"n":17385,"o":22.99,"t":"2025-08-29T04:00:00Z","v":1239335,"vw":23.077262},{"c":23.19,"h":23.295,"l":22.77,"n":17349,"o":22.77,"t":"2025-09-02T04:00:00Z","v":918023,"vw":23.152354},{"c":23.17,"h":23.36,"l":22.98,"n":13855,"o":23.11,"t":"2025-09-03T04:00:00Z","v":602403,"vw":23.166751},{"c":23.12,"h":23.21,"l":22.86,"n":14447,"o":23.17,"t":"2025-09-04T04:00:00Z","v":905175,"vw":23.049212},{"c":23.28,"h":23.63,"l":23.09,"n":15952,"o":23.15,"t":"2025-09-05T04:00:00Z","v":1193354,"vw":23.377209},{"c":23.59,"h":23.9,"l":23.39,"n":17681,"o":23.51,"t":"2025-09-08T04:00:00Z","v":1112489,"vw":23.610902},{"c":23.43,"h":23.645,"l":23.2,"n":11370,"o":23.61,"t":"2025-09-09T04:00:00Z","v":553909,"vw":23.423918},{"c":22.68,"h":23.35,"l":22.51,"n":12063,"o":23.17,"t":"2025-09-10T04:00:00Z","v":580806,"vw":22.714545},{"c":22.91,"h":22.93,"l":22.49,"n":12857,"o":22.75,"t":"2025-09-11T04:00:00Z","v":608288,"vw":22.826384},{"c":22.79,"h":22.91,"l":22.51,"n":11843,"o":22.81,"t":"2025-09-12T04:00:00Z","v":519722,"vw":22.734005},{"c":22.34,"h":22.94,"l":22.26,"n":10807,"o":22.89,"t":"2025-09-15T04:00:00Z","v":533049,"vw":22.44648},{"c":22.32,"h":22.39,"l":22.02,"n":11062,"o":22.25,"t":"2025-09-16T04:00:00Z","v":595239,"vw":22.26975},{"c":22.21,"h":23.12,"l":22.155,"n":12149,"o":22.37,"t":"2025-09-17T04:00:00Z","v":699076,"vw":22.316724},{"c":22.605,"h":22.64,"l":22.18,"n":11830,"o":22.32,"t":"2025-09-18T04:00:00Z","v":558812,"vw":22.512568},{"c":22.37,"h":22.61,"l":22.1575,"n":13661,"o":22.61,"t":"2025-09-19T04:00:00Z","v":3224296,"vw":22.38319},{"c":22.9,"h":22.93,"l":22.13,"n":11004,"o":22.23,"t":"2025-09-22T04:00:00Z","v":787722,"vw":22.749994},{"c":23.48,"h":23.6,"l":22.625,"n":14526,"o":22.99,"t":"2025-09-23T04:00:00Z","v":949283,"vw":23.436997},{"c":23.34,"h":23.87,"l":23.15,"n":16822,"o":23.54,"t":"2025-09-24T04:00:00Z","v":1165643,"vw":23.472229},{"c":23.36,"h":23.47,"l":23.07,"n":14670,"o":23.29,"t":"2025-09-25T04:00:00Z","v":809745,"vw":23.287833},{"c":23.96,"h":23.99,"l":23.33,"n":15867,"o":23.33,"t":"2025-09-26T04:00:00Z","v":1009848,"vw":23.85126},{"c":24.42,"h":24.55,"l":23.81,"n":15654,"o":24,"t":"2025-09-29T04:00:00Z","v":974984,"vw":24.381361},{"c":24.9,"h":24.93,"l":24.37,"n":18038,"o":24.39,"t":"2025-09-30T04:00:00Z","v":1076783,"vw":24.782856},{"c":24.98,"h":25.04,"l":24.6,"n":17764,"o":24.64,"t":"2025-10-01T04:00:00Z","v":1193919,"vw":24.918645},{"c":24.46,"h":25.125,"l":24.4,"n":17678,"o":24.93,"t":"2025-10-02T04:00:00Z","v":1178666,"vw":24.664788},{"c":24.09,"h":25.56,"l":24.05,"n":15604,"o":24.54,"t":"2025-10-03T04:00:00Z","v":1009048,"vw":24.470237},{"c":24.13,"h":24.495,"l":24.04,"n":14851,"o":24.06,"t":"2025-10-06T04:00:00Z","v":994143,"vw":24.21118},{"c":24.01,"h":24.395,"l":23.84,"n":12254,"o":24.11,"t":"2025-10-07T04:00:00Z","v":764917,"vw":24.003745},{"c":24.53,"h":24.87,"l":23.945,"n":12690,"o":24.17,"t":"2025-10-08T04:00:00Z","v":913408,"vw":24.515292},{"c":24.2,"h":24.66,"l":24.19,"n":11128,"o":24.53,"t":"2025-10-09T04:00:00Z","v":544410,"vw":24.295938},{"c":24.08,"h":24.72,"l":24.035,"n":14894,"o":24.21,"t":"2025-10-10T04:00:00Z","v":910063,"vw":24.244385},{"c":24.14,"h":24.46,"l":23.72,"n":11115,"o":24.3,"t":"2025-10-13T04:00:00Z","v":724139,"vw":24.071974},{"c":24.81,"h":24.865,"l":23.875,"n":10273,"o":23.91,"t":"2025-10-14T04:00:00Z","v":626765,"vw":24.66698},{"c":25.24,"h":25.27,"l":24.865,"n":12037,"o":24.94,"t":"2025-10-15T04:00:00Z","v":818885,"vw":25.161565},{"c":25.53,"h":25.8,"l":25.01,"n":11178,"o":25.18,"t":"2025-10-16T04:00:00Z","v":738592,"vw":25.471801},{"c":25.53,"h":25.91,"l":25.31,"n":13402,"o":25.47,"t":"2025-10-17T04:00:00Z","v":884270,"vw":25.605753},{"c":26.4,"h":26.49,"l":25.775,"n":12150,"o":25.85,"t":"2025-10-20T04:00:00Z","v":798464,"vw":26.288828},{"c":26.01,"h":26.49,"l":25.88,"n":11458,"o":26.26,"t":"2025-10-21T04:00:00Z","v":773742,"vw":26.078906},{"c":25.97,"h":26.14,"l":25.67,"n":9459,"o":26.08,"t":"2025-10-22T04:00:00Z","v":507634,"vw":25.946551},{"c":25.88,"h":26.08,"l":25.71,"n":9696,"o":25.83,"t":"2025-10-23T04:00:00Z","v":491787,"vw":25.903302},{"c":25.99,"h":26.27,"l":25.84,"n":8812,"o":26,"t":"2025-10-24T04:00:00Z","v":433957,"vw":25.986341},{"c":25.73,"h":26.04,"l":25.58,"n":10270,"o":26,"t":"2025-10-27T04:00:00Z","v":576244,"vw":25.772049},{"c":25.93,"h":26.12,"l":25.27,"n":10409,"o":25.8,"t":"2025-10-28T04:00:00Z","v":700665,"vw":25.891007},{"c":25.6,"h":26.03,"l":25.245,"n":12585,"o":25.87,"t":"2025-10-29T04:00:00Z","v":623907,"vw":25.697534},{"c":24.51,"h":25.67,"l":24.41,"n":13360,"o":25.58,"t":"2025-10-30T04:00:00Z","v":756299,"vw":24.698237},{"c":24.3,"h":24.82,"l":24.12,"n":14561,"o":24.82,"t":"2025-10-31T04:00:00Z","v":879055,"vw":24.39054},{"c":24.76,"h":24.81,"l":23.93,"n":15585,"o":24.37,"t":"2025-11-03T05:00:00Z","v":991273,"vw":24.597756},{"c":24.69,"h":25.245,"l":24.475,"n":13292,"o":24.7,"t":"2025-11-04T05:00:00Z","v":756452,"vw":24.839503},{"c":25.02,"h":25.25,"l":24.62,"n":15658,"o":24.62,"t":"2025-11-05T05:00:00Z","v":1053377,"vw":25.011853},{"c":23.98,"h":26.51,"l":23.48,"n":25232,"o":26.48,"t":"2025-11-06T05:00:00Z","v":1774815,"vw":24.51531},{"c":23.43,"h":24.14,"l":23.17,"n":21530,"o":23.87,"t":"2025-11-07T05:00:00Z","v":1382680,"vw":23.539628},{"c":23.41,"h":23.74,"l":23.06,"n":15583,"o":23.56,"t":"2025-11-10T05:00:00Z","v":1094649,"vw":23.389874},{"c":24.32,"h":24.51,"l":23.385,"n":16528,"o":23.56,"t":"2025-11-11T05:00:00Z","v":930875,"vw":24.186215},{"c":24.22,"h":24.515,"l":23.88,"n":11814,"o":24.32,"t":"2025-11-12T05:00:00Z","v":935838,"vw":24.251454},{"c":23.75,"h":24.55,"l":23.655,"n":11995,"o":24.44,"t":"2025-11-13T05:00:00Z","v":635540,"vw":23.974446},{"c":23.45,"h":23.8499,"l":23.365,"n":11981,"o":23.56,"t":"2025-11-14T05:00:00Z","v":707225,"vw":23.52303},{"c":23.22,"h":23.71,"l":23.13,"n":9362,"o":23.46,"t":"2025-11-17T05:00:00Z","v":531636,"vw":23.321001},{"c":23.13,"h":23.61,"l":23.02,"n":10378,"o":23.19,"t":"2025-11-18T05:00:00Z","v":643444,"vw":23.157921},{"c":22.53,"h":23.285,"l":22.42,"n":12151,"o":23.16,"t":"2025-11-19T05:00:00Z","v":792441,"vw":22.628242},{"c":22.55,"h":23.16,"l":22.485,"n":10650,"o":22.94,"t":"2025-11-20T05:00:00Z","v":567470,"vw":22.65083},{"c":23.74,"h":23.93,"l":22.505,"n":12953,"o":22.57,"t":"2025-11-21T05:00:00Z","v":761647,"vw":23.559046},{"c":23.98,"h":24.225,"l":23.8,"n":10254,"o":23.9,"t":"2025-11-24T05:00:00Z","v":650190,"vw":24.017281},{"c":24.56,"h":24.98,"l":24.21,"n":12034,"o":24.21,"t":"2025-11-25T05:00:00Z","v":570146,"vw":24.599523},{"c":24.46,"h":24.93,"l":24.3354,"n":10596,"o":24.46,"t":"2025-11-26T05:00:00Z","v":1009800,"vw":24.506769},{"c":24.37,"h":24.74,"l":24.24,"n":6133,"o":24.45,"t":"2025-11-28T05:00:00Z","v":362398,"vw":24.37583},{"c":24.1,"h":24.36,"l":23.935,"n":11243,"o":24.32,"t":"2025-12-01T05:00:00Z","v":734307,"vw":24.095265},{"c":24,"h":24.35,"l":23.65,"n":8724,"o":24.23,"t":"2025-12-02T05:00:00Z","v":712078,"vw":23.956716},{"c":24.3,"h":24.51,"l":23.7601,"n":12431,"o":23.84,"t":"2025-12-03T05:00:00Z","v":850406,"vw":24.248928},{"c":24,"h":24.37,"l":23.88,"n":7413,"o":24.3,"t":"2025-12-04T05:00:00Z","v":376955,"vw":24.050771},{"c":23.84,"h":24.14,"l":23.71,"n":7940,"o":24.04,"t":"2025-12-05T05:00:00Z","v":435136,"vw":23.838589},{"c":23.63,"h":24.015,"l":23.58,"n":11042,"o":23.92,"t":"2025-12-08T05:00:00Z","v":725016,"vw":23.71794},{"c":23.79,"h":24.12,"l":23.57,"n":9326,"o":23.67,"t":"2025-12-09T05:00:00Z","v":506374,"vw":23.78955},{"c":24.18,"h":24.295,"l":23.375,"n":10247,"o":23.67,"t":"2025-12-10T05:00:00Z","v":864477,"vw":24.115579},{"c":24.82,"h":24.94,"l":24.1,"n":13354,"o":24.18,"t":"2025-12-11T05:00:00Z","v":748120,"vw":24.719357},{"c":24.91,"h":25.16,"l":24.61,"n":11569,"o":24.84,"t":"2025-12-12T05:00:00Z","v":694616,"vw":24.927724},{"c":24.34,"h":25.02,"l":24.19,"n":13164,"o":25,"t":"2025-12-15T05:00:00Z","v":867059,"vw":24.416197},{"c":23.81,"h":24.69,"l":23.4,"n":14209,"o":24.37,"t":"2025-12-16T05:00:00Z","v":875902,"vw":23.817323},{"c":23.92,"h":24.13,"l":23.0415,"n":9506,"o":23.7,"t":"2025-12-17T05:00:00Z","v":638829,"vw":23.900677},{"c":23.94,"h":24.175,"l":23.7,"n":10676,"o":23.93,"t":"2025-12-18T05:00:00Z","v":670188,"vw":23.925609},{"c":23.64,"h":24.04,"l":23.4395,"n":9694,"o":23.82,"t":"2025-12-19T05:00:00Z","v":1828159,"vw":23.659517},{"c":24.02,"h":24.27,"l":23.34,"n":10194,"o":23.59,"t":"2025-12-22T05:00:00Z","v":597640,"vw":24.047367},{"c":23.73,"h":23.99,"l":23.722,"n":7349,"o":23.91,"t":"2025-12-23T05:00:00Z","v":536969,"vw":23.803072},{"c":23.69,"h":23.89,"l":23.575,"n":3780,"o":23.75,"t":"2025-12-24T05:00:00Z","v":239540,"vw":23.70749},{"c":24.13,"h":24.25,"l":23.435,"n":7555,"o":23.71,"t":"2025-12-26T05:00:00Z","v":417299,"vw":24.032126},{"c":23.86,"h":24.17,"l":23.69,"n":7970,"o":24.02,"t":"2025-12-29T05:00:00Z","v":446505,"vw":23.84955},{"c":23.86,"h":24,"l":23.68,"n":8797,"o":23.81,"t":"2025-12-30T05:00:00Z","v":513646,"vw":23.870994},{"c":23.71,"h":23.96,"l":23.67,"n":8194,"o":23.92,"t":"2025-12-31T05:00:00Z","v":464840,"vw":23.758836},{"c":23.46,"h":23.8,"l":23.16,"n":12850,"o":23.57,"t":"2026-01-02T05:00:00Z","v":547388,"vw":23.44035},{"c":24.14,"h":24.33,"l":23.31,"n":9945,"o":23.31,"t":"2026-01-05T05:00:00Z","v":573238,"vw":24.077439},{"c":24.42,"h":24.48,"l":23.9701,"n":11657,"o":24.1,"t":"2026-01-06T05:00:00Z","v":723233,"vw":24.355117},{"c":24.2,"h":24.6,"l":24.14,"n":10607,"o":24.49,"t":"2026-01-07T05:00:00Z","v":764768,"vw":24.253166},{"c":23.15,"h":24.555,"l":22.89,"n":15949,"o":24.1,"t":"2026-01-08T05:00:00Z","v":986870,"vw":23.310128},{"c":23.04,"h":23.53,"l":22.78,"n":12458,"o":23.2,"t":"2026-01-09T05:00:00Z","v":523715,"vw":23.000118},{"c":23.42,"h":23.46,"l":22.81,"n":8831,"o":22.98,"t":"2026-01-12T05:00:00Z","v":478513,"vw":23.261573},{"c":23.05,"h":24.005,"l":22.84,"n":10877,"o":23.54,"t":"2026-01-13T05:00:00Z","v":585315,"vw":23.053707},{"c":22.85,"h":23.105,"l":22.77,"n":8843,"o":23.02,"t":"2026-01-14T05:00:00Z","v":496212,"vw":22.930285},{"c":23.86,"h":24,"l":22.59,"n":12659,"o":22.83,"t":"2026-01-15T05:00:00Z","v":782615,"vw":23.596939},{"c":23.32,"h":23.94,"l":23.24,"n":11642,"o":23.75,"t":"2026-01-16T05:00:00Z","v":755147,"vw":23.472021},{"c":23.21,"h":23.5299,"l":22.77,"n":9262,"o":23,"t":"2026-01-20T05:00:00Z","v":469676,"vw":23.253913},{"c":23.6,"h":23.725,"l":23.17,"n":11299,"o":23.295,"t":"2026-01-21T05:00:00Z","v":642886,"vw":23.52198},{"c":23.96,"h":24.195,"l":23.36,"n":10470,"o":23.74,"t":"2026-01-22T05:00:00Z","v":625425,"vw":24.018889},{"c":23.94,"h":24.15,"l":23.5301,"n":10155,"o":23.87,"t":"2026-01-23T05:00:00Z","v":753904,"vw":23.921336},{"c":24.1,"h":24.2399,"l":23.736,"n":8158,"o":23.93,"t":"2026-01-26T05:00:00Z","v":734621,"vw":24.056598},{"c":22.86,"h":23.765,"l":22.295,"n":19734,"o":23.7,"t":"2026-01-27T05:00:00Z","v":1253793,"vw":22.805974},{"c":22.77,"h":23.63,"l":22.54,"n":15063,"o":22.93,"t":"2026-01-28T05:00:00Z","v":873514,"vw":22.820455},{"c":22.87,"h":22.97,"l":22.4,"n":12352,"o":22.7,"t":"2026-01-29T05:00:00Z","v":853950,"vw":22.773624},{"c":23.22,"h":23.35,"l":22.66,"n":13908,"o":22.85,"t":"2026-01-30T05:00:00Z","v":1097615,"vw":23.125384},{"c":23.41,"h":23.7,"l":22.92,"n":12091,"o":23.22,"t":"2026-02-02T05:00:00Z","v":694238,"vw":23.397402},{"c":22.44,"h":23.78,"l":22.04,"n":14730,"o":23.22,"t":"2026-02-03T05:00:00Z","v":754209,"vw":22.410564},{"c":22.01,"h":22.66,"l":21.74,"n":11716,"o":22.5,"t":"2026-02-04T05:00:00Z","v":812976,"vw":22.062922},{"c":21.51,"h":22.7,"l":21.36,"n":18700,"o":22.22,"t":"2026-02-05T05:00:00Z","v":1182453,"vw":21.755412},{"c":21.99,"h":22.07,"l":21.05,"n":13263,"o":21.53,"t":"2026-02-06T05:00:00Z","v":883466,"vw":21.812488},{"c":21.63,"h":22.16,"l":21.42,"n":10173,"o":21.95,"t":"2026-02-09T05:00:00Z","v":534671,"vw":21.669153},{"c":21.82,"h":21.95,"l":21.4087,"n":9492,"o":21.73,"t":"2026-02-10T05:00:00Z","v":562577,"vw":21.80194},{"c":21.6,"h":21.92,"l":21.38,"n":12097,"o":21.83,"t":"2026-02-11T05:00:00Z","v":545489,"vw":21.592577},{"c":21.5,"h":21.81,"l":21.2901,"n":10984,"o":21.81,"t":"2026-02-12T05:00:00Z","v":456083,"vw":21.523601},{"c":22.39,"h":22.59,"l":21.64,"n":10446,"o":21.64,"t":"2026-02-13T05:00:00Z","v":632294,"vw":22.341798},{"c":22.08,"h":22.67,"l":21.885,"n":12022,"o":22.44,"t":"2026-02-17T05:00:00Z","v":608637,"vw":22.114992},{"c":21.78,"h":22.13,"l":21.58,"n":17575,"o":21.9,"t":"2026-02-18T05:00:00Z","v":804503,"vw":21.801764},{"c":21.83,"h":21.895,"l":21.1,"n":12592,"o":21.64,"t":"2026-02-19T05:00:00Z","v":507774,"vw":21.741074},{"c":21.99,"h":22.185,"l":21.57,"n":8634,"o":21.83,"t":"2026-02-20T05:00:00Z","v":387332,"vw":21.935849},{"c":21.65,"h":22.05,"l":21.5501,"n":10215,"o":21.95,"t":"2026-02-23T05:00:00Z","v":741945,"vw":21.68391},{"c":21.53,"h":21.935,"l":21.195,"n":11715,"o":21.68,"t":"2026-02-24T05:00:00Z","v":683802,"vw":21.463962},{"c":22.65,"h":22.76,"l":21,"n":23900,"o":21.53,"t":"2026-02-25T05:00:00Z","v":1408356,"vw":22.483671},{"c":24.91,"h":25.16,"l":23.04,"n":31054,"o":23.04,"t":"2026-02-26T05:00:00Z","v":2550601,"vw":24.6933},{"c":23.75,"h":25.22,"l":23.64,"n":23443,"o":24.91,"t":"2026-02-27T05:00:00Z","v":1803576,"vw":24.215914},{"c":24.04,"h":24.615,"l":23.32,"n":21193,"o":24,"t":"2026-03-02T05:00:00Z","v":1497968,"vw":23.980692},{"c":23.77,"h":23.9,"l":22.485,"n":17125,"o":23.63,"t":"2026-03-03T05:00:00Z","v":941560,"vw":23.60157},{"c":24.3,"h":24.465,"l":23.33,"n":11862,"o":23.98,"t":"2026-03-04T05:00:00Z","v":847944,"vw":24.239087},{"c":23.84,"h":24.3,"l":23.51,"n":11878,"o":24.08,"t":"2026-03-05T05:00:00Z","v":713576,"vw":23.766568},{"c":23.27,"h":23.58,"l":22.8301,"n":11669,"o":23.37,"t":"2026-03-06T05:00:00Z","v":639688,"vw":23.26414},{"c":23.3,"h":23.435,"l":22.1,"n":15880,"o":22.9,"t":"2026-03-09T04:00:00Z","v":1036607,"vw":23.07723},{"c":22.47,"h":23.3,"l":22.25,"n":15633,"o":23.3,"t":"2026-03-10T04:00:00Z","v":1025462,"vw":22.576238},{"c":22.07,"h":22.635,"l":21.79,"n":11365,"o":22.24,"t":"2026-03-11T04:00:00Z","v":717669,"vw":22.047565},{"c":21.73,"h":22.18,"l":21.676,"n":12717,"o":21.83,"t":"2026-03-12T04:00:00Z","v":691886,"vw":21.838151},{"c":21.68,"h":22.055,"l":21.33,"n":11359,"o":21.83,"t":"2026-03-13T04:00:00Z","v":641535,"vw":21.595439},{"c":21.96,"h":22.28,"l":21.84,"n":11282,"o":21.85,"t":"2026-03-16T04:00:00Z","v":748159,"vw":22.075889},{"c":22.1,"h":22.5,"l":21.83,"n":11180,"o":22.09,"t":"2026-03-17T04:00:00Z","v":596330,"vw":22.125905},{"c":21.59,"h":21.975,"l":21.56,"n":12767,"o":21.82,"t":"2026-03-18T04:00:00Z","v":1112913,"vw":21.648097},{"c":21.77,"h":22,"l":21.27,"n":14469,"o":21.54,"t":"2026-03-19T04:00:00Z","v":769291,"vw":21.687045},{"c":21.24,"h":21.8,"l":20.9901,"n":12748,"o":21.73,"t":"2026-03-20T04:00:00Z","v":1756554,"vw":21.269157},{"c":21.52,"h":21.865,"l":21.3,"n":15141,"o":21.72,"t":"2026-03-23T04:00:00Z","v":795404,"vw":21.571122},{"c":21.03,"h":21.24,"l":20.85,"n":13384,"o":21.24,"t":"2026-03-24T04:00:00Z","v":746242,"vw":21.035349},{"c":20.54,"h":21.395,"l":20.23,"n":13087,"o":21.28,"t":"2026-03-25T04:00:00Z","v":601977,"vw":20.634619},{"c":20.18,"h":20.64,"l":20.06,"n":12642,"o":20.39,"t":"2026-03-26T04:00:00Z","v":762888,"vw":20.227796},{"c":20.02,"h":20.15,"l":19.53,"n":15766,"o":19.97,"t":"2026-03-27T04:00:00Z","v":969025,"vw":19.870636},{"c":20.02,"h":20.28,"l":19.855,"n":15435,"o":20.18,"t":"2026-03-30T04:00:00Z","v":798235,"vw":20.005769},{"c":20.57,"h":20.73,"l":20.065,"n":13314,"o":20.26,"t":"2026-03-31T04:00:00Z","v":824409,"vw":20.509692},{"c":21.07,"h":21.18,"l":20.3597,"n":15828,"o":20.46,"t":"2026-04-01T04:00:00Z","v":885839,"vw":20.965958},{"c":21.21,"h":21.23,"l":20.41,"n":13619,"o":20.68,"t":"2026-04-02T04:00:00Z","v":724611,"vw":20.956911},{"c":21.59,"h":21.68,"l":20.4,"n":13070,"o":21.14,"t":"2026-04-06T04:00:00Z","v":916141,"vw":21.50687},{"c":22.38,"h":22.48,"l":21.54,"n":16439,"o":21.76,"t":"2026-04-07T04:00:00Z","v":803226,"vw":22.253873},{"c":22.71,"h":22.98,"l":22.585,"n":15263,"o":22.87,"t":"2026-04-08T04:00:00Z","v":1279728,"vw":22.718054},{"c":22.71,"h":22.96,"l":22.435,"n":15219,"o":22.65,"t":"2026-04-09T04:00:00Z","v":1141731,"vw":22.639235},{"c":22.37,"h":22.71,"l":22.2466,"n":12900,"o":22.7,"t":"2026-04-10T04:00:00Z","v":875857,"vw":22.428215},{"c":23.01,"h":23.02,"l":22.1519,"n":12157,"o":22.3,"t":"2026-04-13T04:00:00Z","v":844823,"vw":22.856999},{"c":23.12,"h":23.48,"l":22.95,"n":8887,"o":23.01,"t":"2026-04-14T04:00:00Z","v":561421,"vw":23.146244},{"c":23.44,"h":23.505,"l":23.075,"n":11074,"o":23.19,"t":"2026-04-15T04:00:00Z","v":620540,"vw":23.36659},{"c":23.5,"h":23.7075,"l":23.36,"n":10816,"o":23.47,"t":"2026-04-16T04:00:00Z","v":665131,"vw":23.51794},{"c":24.02,"h":24.34,"l":22.5203,"n":10093,"o":23.89,"t":"2026-04-17T04:00:00Z","v":803287,"vw":24.081142},{"c":24.08,"h":24.28,"l":23.675,"n":8241,"o":24,"t":"2026-04-20T04:00:00Z","v":469173,"vw":24.098828},{"c":23.6,"h":24.48,"l":23.565,"n":9926,"o":24.17,"t":"2026-04-21T04:00:00Z","v":534132,"vw":23.77167},{"c":23.86,"h":23.95,"l":23.2726,"n":11091,"o":23.6,"t":"2026-04-22T04:00:00Z","v":477514,"vw":23.713629},{"c":23.5,"h":23.95,"l":23.23,"n":12291,"o":23.79,"t":"2026-04-23T04:00:00Z","v":710351,"vw":23.514112},{"c":23.84,"h":23.85,"l":23.11,"n":10939,"o":23.31,"t":"2026-04-24T04:00:00Z","v":641238,"vw":23.639239},{"c":24.41,"h":24.5,"l":23.79,"n":10779,"o":23.79,"t":"2026-04-27T04:00:00Z","v":671479,"vw":24.310787},{"c":24.84,"h":24.89,"l":24.25,"n":15285,"o":24.47,"t":"2026-04-28T04:00:00Z","v":1012968,"vw":24.679724},{"c":24.69,"h":24.79,"l":24.315,"n":17202,"o":24.58,"t":"2026-04-29T04:00:00Z","v":1265471,"vw":24.596519},{"c":24.85,"h":24.91,"l":23.94,"n":16730,"o":24.48,"t":"2026-04-30T04:00:00Z","v":1426751,"vw":24.676856},{"c":24.85,"h":25.24,"l":24.62,"n":21187,"o":24.95,"t":"2026-05-01T04:00:00Z","v":1809017,"vw":24.8619},{"c":24.24,"h":25.115,"l":24.135,"n":16065,"o":24.66,"t":"2026-05-04T04:00:00Z","v":877033,"vw":24.387963},{"c":24.29,"h":24.42,"l":23.86,"n":17705,"o":24.24,"t":"2026-05-05T04:00:00Z","v":980031,"vw":24.227745},{"c":23.99,"h":24.635,"l":23.92,"n":17368,"o":24.46,"t":"2026-05-06T04:00:00Z","v":1325142,"vw":24.137183},{"c":23.99,"h":24.5489,"l":21.4,"n":35403,"o":22.97,"t":"2026-05-07T04:00:00Z","v":2868810,"vw":23.506745},{"c":23.06,"h":23.7316,"l":22.77,"n":18778,"o":23.57,"t":"2026-05-08T04:00:00Z","v":1080477,"vw":23.131277},{"c":22.76,"h":23.28,"l":22.28,"n":18337,"o":23.07,"t":"2026-05-11T04:00:00Z","v":1286953,"vw":22.621105},{"c":23.01,"h":23.03,"l":22.47,"n":16859,"o":22.64,"t":"2026-05-12T04:00:00Z","v":969956,"vw":22.840419},{"c":22.63,"h":22.88,"l":22.35,"n":17756,"o":22.8,"t":"2026-05-13T04:00:00Z","v":1007580,"vw":22.561728},{"c":23.24,"h":23.53,"l":22.46,"n":19022,"o":22.71,"t":"2026-05-14T04:00:00Z","v":1268093,"vw":23.26264},{"c":22.95,"h":23.44,"l":22.83,"n":16666,"o":23.29,"t":"2026-05-15T04:00:00Z","v":947796,"vw":23.09349},{"c":23.69,"h":23.83,"l":22.8,"n":13178,"o":22.95,"t":"2026-05-18T04:00:00Z","v":611718,"vw":23.604477},{"c":23.29,"h":23.9499,"l":23.27,"n":16671,"o":23.79,"t":"2026-05-19T04:00:00Z","v":879063,"vw":23.469182},{"c":23.18,"h":23.545,"l":22.74,"n":11722,"o":23.17,"t":"2026-05-20T04:00:00Z","v":569479,"vw":23.228531},{"c":22.64,"h":23.14,"l":22.61,"n":13894,"o":23.14,"t":"2026-05-21T04:00:00Z","v":671697,"vw":22.760766},{"c":22.79,"h":22.85,"l":22.515,"n":11457,"o":22.63,"t":"2026-05-22T04:00:00Z","v":644673,"vw":22.756587},{"c":22.2,"h":22.98,"l":22.17,"n":15889,"o":22.77,"t":"2026-05-26T04:00:00Z","v":889477,"vw":22.331907},{"c":21.74,"h":22.51,"l":21.68,"n":15398,"o":22.2,"t":"2026-05-27T04:00:00Z","v":818704,"vw":21.844942},{"c":21.59,"h":21.92,"l":21.44,"n":15094,"o":21.68,"t":"2026-05-28T04:00:00Z","v":771573,"vw":21.681005},{"c":21.51,"h":21.79,"l":21.35,"n":15193,"o":21.52,"t":"2026-05-29T04:00:00Z","v":952638,"vw":21.563},{"c":21.31,"h":21.54,"l":21.12,"n":13986,"o":21.37,"t":"2026-06-01T04:00:00Z","v":802621,"vw":21.309477},{"c":20.8,"h":21.32,"l":20.78,"n":16994,"o":21.11,"t":"2026-06-02T04:00:00Z","v":884512,"vw":20.957569},{"c":20.66,"h":20.97,"l":20.475,"n":16514,"o":20.8,"t":"2026-06-03T04:00:00Z","v":908514,"vw":20.625131},{"c":21.37,"h":21.53,"l":21.02,"n":18102,"o":21.02,"t":"2026-06-04T04:00:00Z","v":956445,"vw":21.333418},{"c":21.63,"h":21.95,"l":21.51,"n":17888,"o":21.65,"t":"2026-06-05T04:00:00Z","v":910686,"vw":21.686977},{"c":21.41,"h":21.7,"l":21.355,"n":17466,"o":21.49,"t":"2026-06-08T04:00:00Z","v":975670,"vw":21.477418},{"c":22.17,"h":22.21,"l":21.45,"n":22998,"o":21.45,"t":"2026-06-09T04:00:00Z","v":1438929,"vw":21.987291},{"c":22.9,"h":22.94,"l":22.01,"n":21105,"o":22.19,"t":"2026-06-10T04:00:00Z","v":1243150,"vw":22.582405},{"c":23.36,"h":23.58,"l":22.75,"n":18216,"o":22.98,"t":"2026-06-11T04:00:00Z","v":956576,"vw":23.295304},{"c":23.43,"h":23.58,"l":23.075,"n":15424,"o":23.35,"t":"2026-06-12T04:00:00Z","v":1086814,"vw":23.396293},{"c":23.02,"h":23.43,"l":22.8893,"n":14938,"o":23.35,"t":"2026-06-15T04:00:00Z","v":1171074,"vw":23.030834},{"c":23.53,"h":23.755,"l":23.23,"n":13665,"o":23.23,"t":"2026-06-16T04:00:00Z","v":1085319,"vw":23.522768},{"c":23.41,"h":23.585,"l":23.09,"n":12002,"o":23.35,"t":"2026-06-17T04:00:00Z","v":716422,"vw":23.382191},{"c":23.67,"h":23.835,"l":23.39,"n":13352,"o":23.62,"t":"2026-06-18T04:00:00Z","v":1925586,"vw":23.645012},{"c":23.49,"h":24.095,"l":23.39,"n":14913,"o":23.43,"t":"2026-06-22T04:00:00Z","v":1009107,"vw":23.66946},{"c":23.74,"h":23.93,"l":23.67,"n":13579,"o":23.67,"t":"2026-06-23T04:00:00Z","v":880696,"vw":23.772768},{"c":24.51,"h":24.615,"l":23.85,"n":14735,"o":23.89,"t":"2026-06-24T04:00:00Z","v":911483,"vw":24.388278},{"c":24.53,"h":24.86,"l":24.44,"n":14870,"o":24.6,"t":"2026-06-25T04:00:00Z","v":803295,"vw":24.600033},{"c":25.57,"h":25.7,"l":24.71,"n":20312,"o":24.71,"t":"2026-06-26T04:00:00Z","v":4444706,"vw":25.518272},{"c":25.55,"h":25.71,"l":25.14,"n":19596,"o":25.37,"t":"2026-06-29T04:00:00Z","v":1365607,"vw":25.451193},{"c":25.73,"h":26.03,"l":24.87,"n":14368,"o":25.49,"t":"2026-06-30T04:00:00Z","v":883239,"vw":25.723908},{"c":26.88,"h":27.11,"l":25.84,"n":20131,"o":26.02,"t":"2026-07-01T04:00:00Z","v":1432381,"vw":26.740301},{"c":27.36,"h":27.52,"l":26.895,"n":16679,"o":27.15,"t":"2026-07-02T04:00:00Z","v":938304,"vw":27.340558},{"c":27.19,"h":27.44,"l":27.04,"n":17040,"o":27.04,"t":"2026-07-06T04:00:00Z","v":981045,"vw":27.223753},{"c":27.23,"h":27.7,"l":26.885,"n":19428,"o":27.48,"t":"2026-07-07T04:00:00Z","v":1077953,"vw":27.208744},{"c":27.21,"h":27.445,"l":26.71,"n":18593,"o":27.14,"t":"2026-07-08T04:00:00Z","v":1481860,"vw":27.205167},{"c":27.77,"h":27.81,"l":26.92,"n":15646,"o":26.95,"t":"2026-07-09T04:00:00Z","v":1152106,"vw":27.434908},{"c":27.49,"h":27.86,"l":27.22,"n":14499,"o":27.8,"t":"2026-07-10T04:00:00Z","v":820564,"vw":27.408977},{"c":27.89,"h":27.96,"l":27.4405,"n":16194,"o":27.49,"t":"2026-07-13T04:00:00Z","v":1045537,"vw":27.768351},{"c":28.03,"h":28.3,"l":27.51,"n":15930,"o":27.7,"t":"2026-07-14T04:00:00Z","v":1110196,"vw":28.012909},{"c":28.1,"h":28.41,"l":27.49,"n":16934,"o":27.95,"t":"2026-07-15T04:00:00Z","v":1145235,"vw":27.98096},{"c":27.22,"h":28.8199,"l":27.09,"n":30105,"o":28.52,"t":"2026-07-16T04:00:00Z","v":2429500,"vw":27.873414},{"c":26.9,"h":27.56,"l":26.86,"n":21072,"o":27.01,"t":"2026-07-17T04:00:00Z","v":1529982,"vw":27.048826},{"c":26.26,"h":26.99,"l":26.21,"n":18617,"o":26.74,"t":"2026-07-20T04:00:00Z","v":987924,"vw":26.380263},{"c":26.31,"h":26.34,"l":25.81,"n":19519,"o":26.05,"t":"2026-07-21T04:00:00Z","v":1154772,"vw":26.193872},{"c":25.37,"h":27.13,"l":25.21,"n":16862,"o":26.3,"t":"2026-07-22T04:00:00Z","v":957239,"vw":25.462154},{"c":24.97,"h":25.52,"l":24.73,"n":17288,"o":25.29,"t":"2026-07-23T04:00:00Z","v":1218465,"vw":25.009206},{"c":25.5,"h":25.85,"l":25.19,"n":16869,"o":25.26,"t":"2026-07-24T04:00:00Z","v":909817,"vw":25.532345},{"c":24.67,"h":25.79,"l":24.66,"n":13698,"o":25.61,"t":"2026-07-27T04:00:00Z","v":810735,"vw":25.037085},{"c":24.83,"h":25.6,"l":24.1858,"n":16666,"o":24.99,"t":"2026-07-28T04:00:00Z","v":1149954,"vw":24.733433},{"c":24.12,"h":24.91,"l":24.085,"n":12511,"o":24.82,"t":"2026-07-29T04:00:00Z","v":781624,"vw":24.245648},{"c":23.86,"h":24.155,"l":23.53,"n":13256,"o":23.97,"t":"2026-07-30T04:00:00Z","v":915315,"vw":23.902326},{"c":23.67,"h":23.765,"l":23.41,"n":15355,"o":23.59,"t":"2026-07-31T04:00:00Z","v":969216,"vw":23.651431},{"c":23.79,"h":24.28,"l":23.74,"n":10994,"o":23.84,"t":"2026-08-03T04:00:00Z","v":642951,"vw":23.892117},{"c":23.79,"h":24.07,"l":23.36,"n":17323,"o":23.41,"t":"2026-08-04T04:00:00Z","v":1125940,"vw":23.837497},{"c":23.96,"h":24.46,"l":23.56,"n":19889,"o":23.79,"t":"2026-08-05T04:00:00Z","v":1197973,"vw":24.084857},{"c":22,"h":22.095,"l":19.7,"n":48391,"o":20.9,"t":"2026-08-06T04:00:00Z","v":4409176,"vw":21.226474},{"c":22.45,"h":22.59,"l":21.5411,"n":27069,"o":22.06,"t":"2026-08-07T04:00:00Z","v":2344339,"vw":22.295416},{"c":22.37,"h":22.805,"l":22.045,"n":19106,"o":22.39,"t":"2026-08-10T04:00:00Z","v":1317993,"vw":22.297576},{"c":21.98,"h":22.53,"l":21.77,"n":17420,"o":22.49,"t":"2026-08-11T04:00:00Z","v":1262235,"vw":22.021514},{"c":21.54,"h":22.03,"l":21.26,"n":19142,"o":21.98,"t":"2026-08-12T04:00:00Z","v":1694406,"vw":21.5293},{"c":21.76,"h":21.97,"l":21.47,"n":15718,"o":21.67,"t":"2026-08-13T04:00:00Z","v":1133626,"vw":21.721789},{"c":22,"h":22.25,"l":21.55,"n":11406,"o":21.72,"t":"2026-08-14T04:00:00Z","v":673742,"vw":21.990821},{"c":21.5,"h":21.98,"l":21.44,"n":15539,"o":21.84,"t":"2026-08-17T04:00:00Z","v":886733,"vw":21.564996},{"c":21.52,"h":21.85,"l":21.415,"n":13439,"o":21.5,"t":"2026-08-18T04:00:00Z","v":929960,"vw":21.588472},{"c":21.49,"h":22.065,"l":21.45,"n":13999,"o":21.73,"t":"2026-08-19T04:00:00Z","v":852364,"vw":21.657613},{"c":21.2,"h":21.71,"l":21.015,"n":14238,"o":21.27,"t":"2026-08-20T04:00:00Z","v":766417,"vw":21.241672},{"c":21.12,"h":21.345,"l":21.04,"n":12922,"o":21.22,"t":"2026-08-21T04:00:00Z","v":912059,"vw":21.161686},{"c":21.02,"h":21.39,"l":20.945,"n":15082,"o":21.12,"t":"2026-08-24T04:00:00Z","v":876635,"vw":21.056368},{"c":21.2,"h":21.23,"l":20.82,"n":12164,"o":21.04,"t":"2026-08-25T04:00:00Z","v":982028,"vw":21.023536},{"c":21.07,"h":21.49,"l":21.05,"n":12402,"o":21.15,"t":"2026-08-26T04:00:00Z","v":723522,"vw":21.171523},{"c":20.86,"h":21.185,"l":20.82,"n":13311,"o":21.05,"t":"2026-08-27T04:00:00Z","v":941481,"vw":20.908347},{"c":20.79,"h":21.25,"l":20.705,"n":13358,"o":20.9,"t":"2026-08-28T04:00:00Z","v":822963,"vw":20.817834},{"c":20.49,"h":20.765,"l":20.34,"n":13161,"o":20.58,"t":"2026-08-31T04:00:00Z","v":922154,"vw":20.461887},{"c":20.64,"h":21.03,"l":20.33,"n":15635,"o":20.33,"t":"2026-09-01T04:00:00Z","v":1065711,"vw":20.744589},{"c":20.72,"h":21,"l":20.56,"n":15285,"o":20.64,"t":"2026-09-02T04:00:00Z","v":1197523,"vw":20.725794},{"c":20.67,"h":21.08,"l":20.475,"n":17789,"o":20.92,"t":"2026-09-03T04:00:00Z","v":2265372,"vw":20.669802},{"c":20.66,"h":20.825,"l":20.44,"n":12440,"o":20.67,"t":"2026-09-04T04:00:00Z","v":867584,"vw":20.612212},{"c":20.78,"h":21.43,"l":20.4,"n":21954,"o":20.48,"t":"2026-09-08T04:00:00Z","v":1376329,"vw":20.895621},{"c":20.42,"h":20.58,"l":20.165,"n":19083,"o":20.55,"t":"2026-09-09T04:00:00Z","v":1036353,"vw":20.410494},{"c":20.37,"h":20.9799,"l":20.23,"n":17902,"o":20.42,"t":"2026-09-10T04:00:00Z","v":1261399,"vw":20.404831},{"c":20.42,"h":20.695,"l":20.28,"n":16201,"o":20.61,"t":"2026-09-11T04:00:00Z","v":924019,"vw":20.394816},{"c":20.88,"h":21.09,"l":20.61,"n":18169,"o":20.61,"t":"2026-09-14T04:00:00Z","v":1363855,"vw":20.855477},{"c":20.36,"h":20.89,"l":20.24,"n":19783,"o":20.89,"t":"2026-09-15T04:00:00Z","v":1233818,"vw":20.515785},{"c":20.37,"h":20.65,"l":20.11,"n":20254,"o":20.43,"t":"2026-09-16T04:00:00Z","v":1403661,"vw":20.437566},{"c":20.09,"h":20.66,"l":20.03,"n":17163,"o":20.5,"t":"2026-09-17T04:00:00Z","v":1139623,"vw":20.187296},{"c":19.85,"h":20.165,"l":19.761,"n":15753,"o":19.95,"t":"2026-09-18T04:00:00Z","v":2756631,"vw":19.868049},{"c":19.54,"h":20.45,"l":19.42,"n":14318,"o":19.86,"t":"2026-09-21T04:00:00Z","v":979287,"vw":19.546322},{"c":19.46,"h":19.9001,"l":19.425,"n":16225,"o":19.53,"t":"2026-09-22T04:00:00Z","v":1088847,"vw":19.618412},{"c":19.1,"h":19.535,"l":18.975,"n":15059,"o":19.39,"t":"2026-09-23T04:00:00Z","v":978717,"vw":19.091639},{"c":19.39,"h":19.4,"l":18.915,"n":17826,"o":19.1,"t":"2026-09-24T04:00:00Z","v":1476985,"vw":19.23044},{"c":19.71,"h":19.88,"l":19.28,"n":16124,"o":19.36,"t":"2026-09-25T04:00:00Z","v":1385881,"vw":19.679026},{"c":19.87,"h":20.12,"l":19.5,"n":17151,"o":19.67,"t":"2026-09-28T04:00:00Z","v":1396191,"vw":19.817965},{"c":19.62,"h":19.77,"l":19.27,"n":13371,"o":19.77,"t":"2026-09-29T04:00:00Z","v":998696,"vw":19.539483},{"c":19.69,"h":20.05,"l":19.505,"n":15120,"o":19.73,"t":"2026-09-30T04:00:00Z","v":1335274,"vw":19.777739},{"c":20.03,"h":20.38,"l":19.49,"n":20094,"o":19.73,"t":"2026-10-01T04:00:00Z","v":1412696,"vw":20.063012},{"c":20.3,"h":20.325,"l":19.96,"n":16383,"o":20.27,"t":"2026-10-02T04:00:00Z","v":1284209,"vw":20.210472},{"c":20.45,"h":20.545,"l":20.215,"n":16486,"o":20.37,"t":"2026-10-05T04:00:00Z","v":1343834,"vw":20.420034},{"c":20.28,"h":20.88,"l":20.26,"n":14371,"o":20.64,"t":"2026-10-06T04:00:00Z","v":1078726,"vw":20.396872},{"c":20.3,"h":20.83,"l":19.995,"n":14665,"o":20.17,"t":"2026-10-07T04:00:00Z","v":1607075,"vw":20.283897},{"c":20.19,"h":20.43,"l":20.09,"n":17005,"o":20.27,"t":"2026-10-08T04:00:00Z","v":1556450,"vw":20.226776},{"c":20.85,"h":20.94,"l":20.23,"n":14552,"o":20.31,"t":"2026-10-09T04:00:00Z","v":1128426,"vw":20.659969},{"c":21.45,"h":21.7575,"l":20.84,"n":17213,"o":20.89,"t":"2026-10-12T04:00:00Z","v":1413779,"vw":21.383586},{"c":21.65,"h":22.05,"l":21.37,"n":22364,"o":21.57,"t":"2026-10-13T04:00:00Z","v":1952478,"vw":21.684868},{"c":21.67,"h":21.97,"l":21.46,"n":17356,"o":21.48,"t":"2026-10-14T04:00:00Z","v":1302500,"vw":21.66027},{"c":22.62,"h":22.73,"l":21.885,"n":22015,"o":21.97,"t":"2026-10-15T04:00:00Z","v":2002114,"vw":22.411403},{"c":22.52,"h":22.8,"l":22.395,"n":15568,"o":22.67,"t":"2026-10-16T04:00:00Z","v":1247619,"vw":22.56043},{"c":22.44,"h":22.8,"l":22.34,"n":10351,"o":22.54,"t":"2026-10-19T04:00:00Z","v":750030,"vw":22.47824},{"c":22.93,"h":23.13,"l":22.6,"n":13032,"o":22.65,"t":"2026-10-20T04:00:00Z","v":824658,"vw":22.973418},{"c":22.47,"h":23.13,"l":22.44,"n":14172,"o":22.88,"t":"2026-10-21T04:00:00Z","v":1021826,"vw":22.641657},{"c":22.885,"h":22.995,"l":22.53,"n":12554,"o":22.6,"t":"2026-10-22T04:00:00Z","v":984029,"vw":22.823213}],"volatilityBars":[{"c":19.68,"h":20.45,"l":19.6103,"n":201,"o":19.86,"t":"2026-09-21T13:30:00Z","v":13974,"vw":19.775249},{"c":19.61,"h":19.695,"l":19.59,"n":183,"o":19.69,"t":"2026-09-21T13:45:00Z","v":13061,"vw":19.637516},{"c":19.59,"h":19.63,"l":19.56,"n":361,"o":19.63,"t":"2026-09-21T14:00:00Z","v":26466,"vw":19.598754},{"c":19.6,"h":19.6,"l":19.525,"n":354,"o":19.58,"t":"2026-09-21T14:15:00Z","v":24695,"vw":19.559608},{"c":19.56,"h":19.62,"l":19.54,"n":268,"o":19.62,"t":"2026-09-21T14:30:00Z","v":10607,"vw":19.56135},{"c":19.51,"h":19.61,"l":19.51,"n":332,"o":19.555,"t":"2026-09-21T14:45:00Z","v":9682,"vw":19.558409},{"c":19.54,"h":19.54,"l":19.46,"n":356,"o":19.52,"t":"2026-09-21T15:00:00Z","v":11507,"vw":19.499709},{"c":19.56,"h":19.56,"l":19.53,"n":304,"o":19.53,"t":"2026-09-21T15:15:00Z","v":12827,"vw":19.557203},{"c":19.595,"h":19.6,"l":19.55,"n":356,"o":19.56,"t":"2026-09-21T15:30:00Z","v":14836,"vw":19.570222},{"c":19.6,"h":19.63,"l":19.59,"n":215,"o":19.59,"t":"2026-09-21T15:45:00Z","v":8110,"vw":19.607399},{"c":19.57,"h":19.59,"l":19.55,"n":498,"o":19.59,"t":"2026-09-21T16:00:00Z","v":27785,"vw":19.564518},{"c":19.57,"h":19.62,"l":19.56,"n":362,"o":19.58,"t":"2026-09-21T16:15:00Z","v":43029,"vw":19.576499},{"c":19.52,"h":19.6,"l":19.515,"n":464,"o":19.58,"t":"2026-09-21T16:30:00Z","v":50616,"vw":19.550801},{"c":19.47,"h":19.52,"l":19.45,"n":669,"o":19.52,"t":"2026-09-21T16:45:00Z","v":73910,"vw":19.463507},{"c":19.49,"h":19.495,"l":19.45,"n":365,"o":19.47,"t":"2026-09-21T17:00:00Z","v":12478,"vw":19.475523},{"c":19.445,"h":19.5,"l":19.445,"n":311,"o":19.49,"t":"2026-09-21T17:15:00Z","v":9463,"vw":19.463237},{"c":19.45,"h":19.45,"l":19.42,"n":333,"o":19.445,"t":"2026-09-21T17:30:00Z","v":12654,"vw":19.439524},{"c":19.495,"h":19.495,"l":19.44,"n":419,"o":19.45,"t":"2026-09-21T17:45:00Z","v":22046,"vw":19.460879},{"c":19.58,"h":19.58,"l":19.45,"n":626,"o":19.495,"t":"2026-09-21T18:00:00Z","v":39166,"vw":19.479198},{"c":19.615,"h":19.62,"l":19.5701,"n":515,"o":19.58,"t":"2026-09-21T18:15:00Z","v":17695,"vw":19.594459},{"c":19.65,"h":19.65,"l":19.619,"n":460,"o":19.619,"t":"2026-09-21T18:30:00Z","v":14484,"vw":19.63678},{"c":19.59,"h":19.66,"l":19.585,"n":498,"o":19.65,"t":"2026-09-21T18:45:00Z","v":16019,"vw":19.61362},{"c":19.595,"h":19.63,"l":19.59,"n":508,"o":19.59,"t":"2026-09-21T19:00:00Z","v":14036,"vw":19.609081},{"c":19.57,"h":19.595,"l":19.57,"n":551,"o":19.595,"t":"2026-09-21T19:15:00Z","v":17707,"vw":19.581707},{"c":19.59,"h":19.605,"l":19.57,"n":802,"o":19.58,"t":"2026-09-21T19:30:00Z","v":35205,"vw":19.587234},{"c":19.53,"h":19.605,"l":19.52,"n":2269,"o":19.585,"t":"2026-09-21T19:45:00Z","v":135131,"vw":19.557545},{"c":19.48,"h":19.54,"l":19.48,"n":33,"o":19.54,"t":"2026-09-21T20:00:00Z","v":250591,"vw":19.539972},{"c":19.59,"h":19.7,"l":19.525,"n":158,"o":19.53,"t":"2026-09-22T13:30:00Z","v":25552,"vw":19.556258},{"c":19.67,"h":19.69,"l":19.51,"n":435,"o":19.585,"t":"2026-09-22T13:45:00Z","v":26619,"vw":19.627078},{"c":19.7,"h":19.73,"l":19.645,"n":385,"o":19.66,"t":"2026-09-22T14:00:00Z","v":27530,"vw":19.685534},{"c":19.65,"h":19.82,"l":19.65,"n":397,"o":19.69,"t":"2026-09-22T14:15:00Z","v":20443,"vw":19.76505},{"c":19.61,"h":19.635,"l":19.575,"n":319,"o":19.635,"t":"2026-09-22T14:30:00Z","v":10864,"vw":19.600712},{"c":19.595,"h":19.61,"l":19.57,"n":193,"o":19.6,"t":"2026-09-22T14:45:00Z","v":7165,"vw":19.591765},{"c":19.49,"h":19.57,"l":19.46,"n":377,"o":19.57,"t":"2026-09-22T15:00:00Z","v":10253,"vw":19.517494},{"c":19.46,"h":19.52,"l":19.46,"n":283,"o":19.5,"t":"2026-09-22T15:15:00Z","v":8470,"vw":19.502971},{"c":19.5,"h":19.5,"l":19.465,"n":315,"o":19.465,"t":"2026-09-22T15:30:00Z","v":8147,"vw":19.484895},{"c":19.43,"h":19.5,"l":19.43,"n":408,"o":19.49,"t":"2026-09-22T15:45:00Z","v":9300,"vw":19.474194},{"c":19.5,"h":19.5,"l":19.425,"n":413,"o":19.4382,"t":"2026-09-22T16:00:00Z","v":12653,"vw":19.460991},{"c":19.695,"h":19.71,"l":19.5,"n":584,"o":19.5,"t":"2026-09-22T16:15:00Z","v":31936,"vw":19.584041},{"c":19.74,"h":19.74,"l":19.69,"n":343,"o":19.695,"t":"2026-09-22T16:30:00Z","v":12960,"vw":19.72378},{"c":19.73,"h":19.75,"l":19.72,"n":359,"o":19.74,"t":"2026-09-22T16:45:00Z","v":11497,"vw":19.735332},{"c":19.73,"h":19.75,"l":19.68,"n":532,"o":19.73,"t":"2026-09-22T17:00:00Z","v":23689,"vw":19.71945},{"c":19.765,"h":19.765,"l":19.71,"n":613,"o":19.735,"t":"2026-09-22T17:15:00Z","v":43598,"vw":19.731085},{"c":19.8,"h":19.8,"l":19.76,"n":421,"o":19.76,"t":"2026-09-22T17:30:00Z","v":11561,"vw":19.786216},{"c":19.865,"h":19.865,"l":19.77,"n":576,"o":19.805,"t":"2026-09-22T17:45:00Z","v":23287,"vw":19.814712},{"c":19.865,"h":19.9001,"l":19.865,"n":521,"o":19.865,"t":"2026-09-22T18:00:00Z","v":19534,"vw":19.8889},{"c":19.865,"h":19.88,"l":19.84,"n":515,"o":19.865,"t":"2026-09-22T18:15:00Z","v":17029,"vw":19.859428},{"c":19.805,"h":19.885,"l":19.805,"n":617,"o":19.865,"t":"2026-09-22T18:30:00Z","v":25388,"vw":19.850188},{"c":19.75,"h":19.7991,"l":19.73,"n":654,"o":19.79,"t":"2026-09-22T18:45:00Z","v":41716,"vw":19.760402},{"c":19.745,"h":19.76,"l":19.72,"n":625,"o":19.745,"t":"2026-09-22T19:00:00Z","v":29896,"vw":19.744466},{"c":19.78,"h":19.785,"l":19.74,"n":732,"o":19.745,"t":"2026-09-22T19:15:00Z","v":52488,"vw":19.758334},{"c":19.785,"h":19.82,"l":19.77,"n":1000,"o":19.775,"t":"2026-09-22T19:30:00Z","v":46345,"vw":19.792754},{"c":19.46,"h":19.815,"l":19.43,"n":2979,"o":19.785,"t":"2026-09-22T19:45:00Z","v":262541,"vw":19.590963},{"c":19.46,"h":19.49,"l":19.46,"n":36,"o":19.46,"t":"2026-09-22T20:00:00Z","v":250380,"vw":19.460366},{"c":19.35,"h":19.535,"l":19.32,"n":243,"o":19.39,"t":"2026-09-23T13:30:00Z","v":22421,"vw":19.38305},{"c":19.13,"h":19.34,"l":19.13,"n":357,"o":19.34,"t":"2026-09-23T13:45:00Z","v":13334,"vw":19.23414},{"c":19.12,"h":19.18,"l":19.075,"n":335,"o":19.15,"t":"2026-09-23T14:00:00Z","v":11487,"vw":19.134806},{"c":19.14,"h":19.245,"l":19.14,"n":324,"o":19.14,"t":"2026-09-23T14:15:00Z","v":16332,"vw":19.200531},{"c":19.08,"h":19.17,"l":19.06,"n":386,"o":19.15,"t":"2026-09-23T14:30:00Z","v":17876,"vw":19.119039},{"c":19.02,"h":19.075,"l":19,"n":424,"o":19.05,"t":"2026-09-23T14:45:00Z","v":17649,"vw":19.040295},{"c":19.05,"h":19.06,"l":19,"n":403,"o":19.02,"t":"2026-09-23T15:00:00Z","v":14701,"vw":19.029894},{"c":19.09,"h":19.1,"l":19.04,"n":339,"o":19.04,"t":"2026-09-23T15:15:00Z","v":16012,"vw":19.078365},{"c":19.22,"h":19.22,"l":19.085,"n":643,"o":19.085,"t":"2026-09-23T15:30:00Z","v":25354,"vw":19.149631},{"c":19.19,"h":19.24,"l":19.19,"n":307,"o":19.23,"t":"2026-09-23T15:45:00Z","v":12375,"vw":19.221618},{"c":19.15,"h":19.19,"l":19.15,"n":217,"o":19.19,"t":"2026-09-23T16:00:00Z","v":6444,"vw":19.17154},{"c":19.125,"h":19.15,"l":19.11,"n":422,"o":19.145,"t":"2026-09-23T16:15:00Z","v":28980,"vw":19.12589},{"c":19.1486,"h":19.18,"l":19.13,"n":547,"o":19.13,"t":"2026-09-23T16:30:00Z","v":38784,"vw":19.158905},{"c":19.15,"h":19.16,"l":19.12,"n":361,"o":19.15,"t":"2026-09-23T16:45:00Z","v":11694,"vw":19.133876},{"c":19.1206,"h":19.16,"l":19.12,"n":287,"o":19.15,"t":"2026-09-23T17:00:00Z","v":9005,"vw":19.139561},{"c":19.085,"h":19.13,"l":19.06,"n":401,"o":19.125,"t":"2026-09-23T17:15:00Z","v":11164,"vw":19.111053},{"c":19.06,"h":19.08,"l":19.0414,"n":424,"o":19.07,"t":"2026-09-23T17:30:00Z","v":16373,"vw":19.059176},{"c":19.07,"h":19.07,"l":19.05,"n":339,"o":19.06,"t":"2026-09-23T17:45:00Z","v":9277,"vw":19.062962},{"c":18.99,"h":19.085,"l":18.98,"n":711,"o":19.08,"t":"2026-09-23T18:00:00Z","v":26770,"vw":19.017072},{"c":19.005,"h":19.01,"l":18.975,"n":516,"o":19,"t":"2026-09-23T18:15:00Z","v":19078,"vw":18.989079},{"c":19.0104,"h":19.035,"l":18.995,"n":440,"o":19.01,"t":"2026-09-23T18:30:00Z","v":21840,"vw":19.017507},{"c":18.99,"h":19.025,"l":18.98,"n":538,"o":19.015,"t":"2026-09-23T18:45:00Z","v":18561,"vw":19.005199},{"c":19.01,"h":19.025,"l":18.99,"n":495,"o":18.99,"t":"2026-09-23T19:00:00Z","v":17760,"vw":19.010497},{"c":19.01,"h":19.015,"l":18.985,"n":500,"o":19.01,"t":"2026-09-23T19:15:00Z","v":24171,"vw":19.002561},{"c":19.01,"h":19.025,"l":18.99,"n":946,"o":19.01,"t":"2026-09-23T19:30:00Z","v":57706,"vw":19.006804},{"c":19.105,"h":19.13,"l":19,"n":2885,"o":19,"t":"2026-09-23T19:45:00Z","v":205869,"vw":19.071822},{"c":19.13,"h":19.13,"l":19.1,"n":51,"o":19.1,"t":"2026-09-23T20:00:00Z","v":161194,"vw":19.100082},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-09-23T21:15:00Z","v":250,"vw":19.11},{"c":19.155,"h":19.175,"l":19.08,"n":243,"o":19.1,"t":"2026-09-24T13:30:00Z","v":27162,"vw":19.128046},{"c":19.17,"h":19.195,"l":19.1,"n":416,"o":19.14,"t":"2026-09-24T13:45:00Z","v":35911,"vw":19.14667},{"c":19.14,"h":19.175,"l":19.125,"n":270,"o":19.17,"t":"2026-09-24T14:00:00Z","v":11942,"vw":19.145392},{"c":19.215,"h":19.245,"l":19.073,"n":452,"o":19.13,"t":"2026-09-24T14:15:00Z","v":26514,"vw":19.207747},{"c":19.09,"h":19.255,"l":19.09,"n":518,"o":19.2,"t":"2026-09-24T14:30:00Z","v":34572,"vw":19.208563},{"c":19.03,"h":19.09,"l":19.0135,"n":354,"o":19.09,"t":"2026-09-24T14:45:00Z","v":19650,"vw":19.059369},{"c":19.02,"h":19.065,"l":19.02,"n":420,"o":19.0201,"t":"2026-09-24T15:00:00Z","v":27808,"vw":19.044659},{"c":19.04,"h":19.05,"l":19.01,"n":416,"o":19.03,"t":"2026-09-24T15:15:00Z","v":28472,"vw":19.039502},{"c":19.005,"h":19.03,"l":19,"n":305,"o":19.03,"t":"2026-09-24T15:30:00Z","v":25806,"vw":19.012226},{"c":18.97,"h":19.005,"l":18.94,"n":535,"o":19.005,"t":"2026-09-24T15:45:00Z","v":55439,"vw":18.982315},{"c":18.97,"h":18.99,"l":18.915,"n":490,"o":18.9701,"t":"2026-09-24T16:00:00Z","v":27318,"vw":18.949075},{"c":19.04,"h":19.14,"l":18.98,"n":866,"o":18.98,"t":"2026-09-24T16:15:00Z","v":49829,"vw":19.036758},{"c":19.095,"h":19.11,"l":19,"n":533,"o":19.03,"t":"2026-09-24T16:30:00Z","v":30758,"vw":19.049961},{"c":19.07,"h":19.13,"l":19.07,"n":390,"o":19.09,"t":"2026-09-24T16:45:00Z","v":25204,"vw":19.106089},{"c":19.09,"h":19.1,"l":19.04,"n":412,"o":19.065,"t":"2026-09-24T17:00:00Z","v":15254,"vw":19.063104},{"c":19.105,"h":19.13,"l":19.05,"n":610,"o":19.095,"t":"2026-09-24T17:15:00Z","v":62505,"vw":19.08159},{"c":19.11,"h":19.12,"l":19.08,"n":374,"o":19.11,"t":"2026-09-24T17:30:00Z","v":15049,"vw":19.096578},{"c":19.11,"h":19.13,"l":19.11,"n":299,"o":19.11,"t":"2026-09-24T17:45:00Z","v":8376,"vw":19.117211},{"c":19.135,"h":19.14,"l":19.1,"n":359,"o":19.1,"t":"2026-09-24T18:00:00Z","v":9622,"vw":19.116253},{"c":19.16,"h":19.165,"l":19.105,"n":655,"o":19.14,"t":"2026-09-24T18:15:00Z","v":45310,"vw":19.141931},{"c":19.21,"h":19.225,"l":19.15,"n":682,"o":19.16,"t":"2026-09-24T18:30:00Z","v":35250,"vw":19.18776},{"c":19.2,"h":19.215,"l":19.18,"n":733,"o":19.215,"t":"2026-09-24T18:45:00Z","v":45913,"vw":19.200665},{"c":19.21,"h":19.23,"l":19.19,"n":685,"o":19.1976,"t":"2026-09-24T19:00:00Z","v":43180,"vw":19.211952},{"c":19.17,"h":19.21,"l":19.15,"n":662,"o":19.21,"t":"2026-09-24T19:15:00Z","v":50305,"vw":19.193091},{"c":19.27,"h":19.27,"l":19.17,"n":1085,"o":19.17,"t":"2026-09-24T19:30:00Z","v":61939,"vw":19.216342},{"c":19.4,"h":19.4,"l":19.24,"n":3865,"o":19.265,"t":"2026-09-24T19:45:00Z","v":335409,"vw":19.346862},{"c":19.39,"h":19.39,"l":19.39,"n":19,"o":19.39,"t":"2026-09-24T20:00:00Z","v":262219,"vw":19.39},{"c":19.49,"h":19.72,"l":19.28,"n":175,"o":19.36,"t":"2026-09-25T13:30:00Z","v":15513,"vw":19.429401},{"c":19.42,"h":19.46,"l":19.39,"n":173,"o":19.46,"t":"2026-09-25T13:45:00Z","v":8297,"vw":19.418533},{"c":19.48,"h":19.52,"l":19.41,"n":314,"o":19.45,"t":"2026-09-25T14:00:00Z","v":25263,"vw":19.45},{"c":19.5,"h":19.52,"l":19.49,"n":203,"o":19.49,"t":"2026-09-25T14:15:00Z","v":9176,"vw":19.503108},{"c":19.48,"h":19.51,"l":19.475,"n":327,"o":19.5,"t":"2026-09-25T14:30:00Z","v":19458,"vw":19.495204},{"c":19.51,"h":19.51,"l":19.45,"n":367,"o":19.49,"t":"2026-09-25T14:45:00Z","v":17425,"vw":19.481594},{"c":19.69,"h":19.69,"l":19.52,"n":351,"o":19.52,"t":"2026-09-25T15:00:00Z","v":27016,"vw":19.601469},{"c":19.61,"h":19.705,"l":19.6,"n":292,"o":19.69,"t":"2026-09-25T15:15:00Z","v":12272,"vw":19.674939},{"c":19.645,"h":19.71,"l":19.61,"n":452,"o":19.61,"t":"2026-09-25T15:30:00Z","v":25193,"vw":19.672797},{"c":19.74,"h":19.75,"l":19.645,"n":369,"o":19.645,"t":"2026-09-25T15:45:00Z","v":15412,"vw":19.697591},{"c":19.795,"h":19.835,"l":19.74,"n":709,"o":19.75,"t":"2026-09-25T16:00:00Z","v":45532,"vw":19.788429},{"c":19.865,"h":19.88,"l":19.795,"n":468,"o":19.795,"t":"2026-09-25T16:15:00Z","v":26193,"vw":19.846006},{"c":19.8,"h":19.87,"l":19.7901,"n":451,"o":19.8601,"t":"2026-09-25T16:30:00Z","v":33580,"vw":19.831991},{"c":19.73,"h":19.82,"l":19.73,"n":387,"o":19.81,"t":"2026-09-25T16:45:00Z","v":23288,"vw":19.79255},{"c":19.72,"h":19.75,"l":19.71,"n":256,"o":19.73,"t":"2026-09-25T17:00:00Z","v":8119,"vw":19.737355},{"c":19.76,"h":19.76,"l":19.67,"n":519,"o":19.715,"t":"2026-09-25T17:15:00Z","v":27104,"vw":19.704636},{"c":19.69,"h":19.77,"l":19.67,"n":602,"o":19.76,"t":"2026-09-25T17:30:00Z","v":62983,"vw":19.714159},{"c":19.72,"h":19.74,"l":19.6501,"n":436,"o":19.6889,"t":"2026-09-25T17:45:00Z","v":58764,"vw":19.670979},{"c":19.61,"h":19.72,"l":19.57,"n":1067,"o":19.72,"t":"2026-09-25T18:00:00Z","v":144326,"vw":19.632756},{"c":19.605,"h":19.605,"l":19.56,"n":297,"o":19.6,"t":"2026-09-25T18:15:00Z","v":16845,"vw":19.58466},{"c":19.6,"h":19.62,"l":19.55,"n":615,"o":19.61,"t":"2026-09-25T18:30:00Z","v":92231,"vw":19.572313},{"c":19.67,"h":19.67,"l":19.59,"n":438,"o":19.61,"t":"2026-09-25T18:45:00Z","v":36785,"vw":19.635759},{"c":19.66,"h":19.6899,"l":19.65,"n":470,"o":19.68,"t":"2026-09-25T19:00:00Z","v":19586,"vw":19.674044},{"c":19.66,"h":19.68,"l":19.64,"n":459,"o":19.66,"t":"2026-09-25T19:15:00Z","v":48300,"vw":19.651522},{"c":19.74,"h":19.74,"l":19.655,"n":1107,"o":19.665,"t":"2026-09-25T19:30:00Z","v":92993,"vw":19.700464},{"c":19.72,"h":19.83,"l":19.68,"n":3353,"o":19.75,"t":"2026-09-25T19:45:00Z","v":262355,"vw":19.747164},{"c":19.71,"h":19.71,"l":19.71,"n":29,"o":19.71,"t":"2026-09-25T20:00:00Z","v":182131,"vw":19.71},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-09-28T13:15:00Z","v":100,"vw":20.08},{"c":19.61,"h":19.7,"l":19.5,"n":204,"o":19.67,"t":"2026-09-28T13:30:00Z","v":17748,"vw":19.617853},{"c":19.63,"h":19.79,"l":19.62,"n":349,"o":19.74,"t":"2026-09-28T13:45:00Z","v":15204,"vw":19.710407},{"c":19.665,"h":19.71,"l":19.6201,"n":282,"o":19.66,"t":"2026-09-28T14:00:00Z","v":9804,"vw":19.661073},{"c":19.74,"h":19.76,"l":19.645,"n":314,"o":19.68,"t":"2026-09-28T14:15:00Z","v":12399,"vw":19.694},{"c":19.99,"h":20.02,"l":19.74,"n":740,"o":19.75,"t":"2026-09-28T14:30:00Z","v":67360,"vw":19.949627},{"c":19.99,"h":20.06,"l":19.97,"n":324,"o":19.97,"t":"2026-09-28T14:45:00Z","v":10403,"vw":20.012474},{"c":20.005,"h":20.07,"l":19.985,"n":495,"o":19.99,"t":"2026-09-28T15:00:00Z","v":37889,"vw":20.025955},{"c":19.98,"h":20.03,"l":19.93,"n":595,"o":19.975,"t":"2026-09-28T15:15:00Z","v":26925,"vw":19.986308},{"c":19.985,"h":20.01,"l":19.95,"n":392,"o":19.96,"t":"2026-09-28T15:30:00Z","v":17831,"vw":19.970099},{"c":19.97,"h":19.99,"l":19.94,"n":378,"o":19.98,"t":"2026-09-28T15:45:00Z","v":23016,"vw":19.964074},{"c":20.03,"h":20.04,"l":19.9623,"n":442,"o":19.98,"t":"2026-09-28T16:00:00Z","v":25707,"vw":20.003963},{"c":20.11,"h":20.12,"l":20.02,"n":473,"o":20.02,"t":"2026-09-28T16:15:00Z","v":26587,"vw":20.083656},{"c":19.97,"h":20.08,"l":19.97,"n":463,"o":20.08,"t":"2026-09-28T16:30:00Z","v":14824,"vw":20.028312},{"c":19.95,"h":20,"l":19.94,"n":499,"o":19.99,"t":"2026-09-28T16:45:00Z","v":14344,"vw":19.972224},{"c":19.915,"h":20.06,"l":19.915,"n":815,"o":19.96,"t":"2026-09-28T17:00:00Z","v":84337,"vw":19.987392},{"c":19.71,"h":19.94,"l":19.66,"n":456,"o":19.94,"t":"2026-09-28T17:15:00Z","v":65824,"vw":19.697409},{"c":19.74,"h":19.74,"l":19.68,"n":442,"o":19.705,"t":"2026-09-28T17:30:00Z","v":18776,"vw":19.699695},{"c":19.685,"h":19.8,"l":19.665,"n":904,"o":19.74,"t":"2026-09-28T17:45:00Z","v":95656,"vw":19.741796},{"c":19.66,"h":19.69,"l":19.62,"n":617,"o":19.6851,"t":"2026-09-28T18:00:00Z","v":92284,"vw":19.63989},{"c":19.68,"h":19.68,"l":19.64,"n":494,"o":19.655,"t":"2026-09-28T18:15:00Z","v":30099,"vw":19.663965},{"c":19.705,"h":19.71,"l":19.67,"n":425,"o":19.6753,"t":"2026-09-28T18:30:00Z","v":23286,"vw":19.696079},{"c":19.725,"h":19.755,"l":19.715,"n":567,"o":19.72,"t":"2026-09-28T18:45:00Z","v":30205,"vw":19.73843},{"c":19.69,"h":19.73,"l":19.66,"n":874,"o":19.7217,"t":"2026-09-28T19:00:00Z","v":57718,"vw":19.682612},{"c":19.745,"h":19.755,"l":19.68,"n":506,"o":19.685,"t":"2026-09-28T19:15:00Z","v":21287,"vw":19.730224},{"c":19.705,"h":19.77,"l":19.705,"n":998,"o":19.745,"t":"2026-09-28T19:30:00Z","v":63462,"vw":19.740929},{"c":19.87,"h":19.89,"l":19.705,"n":2848,"o":19.705,"t":"2026-09-28T19:45:00Z","v":268132,"vw":19.821668},{"c":19.87,"h":19.87,"l":19.87,"n":31,"o":19.87,"t":"2026-09-28T20:00:00Z","v":179736,"vw":19.87},{"c":19.55,"h":19.77,"l":19.55,"n":140,"o":19.77,"t":"2026-09-29T13:30:00Z","v":23632,"vw":19.733522},{"c":19.51,"h":19.64,"l":19.51,"n":122,"o":19.56,"t":"2026-09-29T13:45:00Z","v":5312,"vw":19.586865},{"c":19.61,"h":19.63,"l":19.395,"n":845,"o":19.48,"t":"2026-09-29T14:00:00Z","v":142457,"vw":19.477167},{"c":19.615,"h":19.67,"l":19.58,"n":615,"o":19.61,"t":"2026-09-29T14:15:00Z","v":61411,"vw":19.625308},{"c":19.62,"h":19.63,"l":19.56,"n":315,"o":19.61,"t":"2026-09-29T14:30:00Z","v":18436,"vw":19.589327},{"c":19.56,"h":19.655,"l":19.56,"n":280,"o":19.64,"t":"2026-09-29T14:45:00Z","v":12000,"vw":19.598421},{"c":19.4301,"h":19.555,"l":19.4301,"n":337,"o":19.555,"t":"2026-09-29T15:00:00Z","v":23107,"vw":19.495202},{"c":19.49,"h":19.51,"l":19.45,"n":326,"o":19.45,"t":"2026-09-29T15:15:00Z","v":17406,"vw":19.487144},{"c":19.47,"h":19.5,"l":19.42,"n":341,"o":19.5,"t":"2026-09-29T15:30:00Z","v":15759,"vw":19.464113},{"c":19.43,"h":19.51,"l":19.43,"n":410,"o":19.465,"t":"2026-09-29T15:45:00Z","v":18072,"vw":19.473272},{"c":19.385,"h":19.44,"l":19.37,"n":286,"o":19.43,"t":"2026-09-29T16:00:00Z","v":15862,"vw":19.411166},{"c":19.37,"h":19.41,"l":19.355,"n":304,"o":19.385,"t":"2026-09-29T16:15:00Z","v":12547,"vw":19.377696},{"c":19.38,"h":19.39,"l":19.36,"n":229,"o":19.38,"t":"2026-09-29T16:30:00Z","v":8627,"vw":19.374366},{"c":19.3,"h":19.37,"l":19.3,"n":285,"o":19.37,"t":"2026-09-29T16:45:00Z","v":10958,"vw":19.33823},{"c":19.29,"h":19.31,"l":19.27,"n":323,"o":19.3,"t":"2026-09-29T17:00:00Z","v":14326,"vw":19.291773},{"c":19.31,"h":19.36,"l":19.27,"n":303,"o":19.3,"t":"2026-09-29T17:15:00Z","v":22171,"vw":19.310958},{"c":19.385,"h":19.39,"l":19.3,"n":408,"o":19.31,"t":"2026-09-29T17:30:00Z","v":19206,"vw":19.338644},{"c":19.38,"h":19.4,"l":19.345,"n":348,"o":19.385,"t":"2026-09-29T17:45:00Z","v":13442,"vw":19.370512},{"c":19.39,"h":19.415,"l":19.35,"n":472,"o":19.38,"t":"2026-09-29T18:00:00Z","v":23297,"vw":19.380358},{"c":19.49,"h":19.5,"l":19.39,"n":546,"o":19.39,"t":"2026-09-29T18:15:00Z","v":24223,"vw":19.453282},{"c":19.51,"h":19.52,"l":19.47,"n":507,"o":19.49,"t":"2026-09-29T18:30:00Z","v":27764,"vw":19.492742},{"c":19.52,"h":19.525,"l":19.5,"n":484,"o":19.51,"t":"2026-09-29T18:45:00Z","v":24527,"vw":19.510401},{"c":19.54,"h":19.54,"l":19.51,"n":518,"o":19.52,"t":"2026-09-29T19:00:00Z","v":26248,"vw":19.523405},{"c":19.575,"h":19.58,"l":19.535,"n":684,"o":19.54,"t":"2026-09-29T19:15:00Z","v":31117,"vw":19.568046},{"c":19.58,"h":19.6,"l":19.56,"n":768,"o":19.58,"t":"2026-09-29T19:30:00Z","v":37192,"vw":19.575083},{"c":19.63,"h":19.72,"l":19.56,"n":2368,"o":19.58,"t":"2026-09-29T19:45:00Z","v":170622,"vw":19.607512},{"c":19.62,"h":19.62,"l":19.62,"n":20,"o":19.62,"t":"2026-09-29T20:00:00Z","v":158784,"vw":19.62},{"c":19.57,"h":19.57,"l":19.57,"n":4,"o":19.57,"t":"2026-09-30T09:30:00Z","v":315,"vw":19.57},{"c":19.585,"h":19.88,"l":19.54,"n":352,"o":19.73,"t":"2026-09-30T13:30:00Z","v":46727,"vw":19.730314},{"c":19.56,"h":19.71,"l":19.56,"n":315,"o":19.61,"t":"2026-09-30T13:45:00Z","v":45119,"vw":19.616282},{"c":19.695,"h":19.71,"l":19.505,"n":423,"o":19.555,"t":"2026-09-30T14:00:00Z","v":30661,"vw":19.620725},{"c":19.7,"h":19.75,"l":19.68,"n":474,"o":19.71,"t":"2026-09-30T14:15:00Z","v":36125,"vw":19.716219},{"c":19.78,"h":19.79,"l":19.68,"n":368,"o":19.7,"t":"2026-09-30T14:30:00Z","v":20907,"vw":19.719561},{"c":19.82,"h":19.85,"l":19.7801,"n":462,"o":19.79,"t":"2026-09-30T14:45:00Z","v":30526,"vw":19.806414},{"c":19.8,"h":19.85,"l":19.8,"n":422,"o":19.81,"t":"2026-09-30T15:00:00Z","v":13269,"vw":19.830026},{"c":19.995,"h":20,"l":19.81,"n":666,"o":19.81,"t":"2026-09-30T15:15:00Z","v":47429,"vw":19.900113},{"c":19.94,"h":20.05,"l":19.93,"n":757,"o":20,"t":"2026-09-30T15:30:00Z","v":109680,"vw":19.993022},{"c":19.96,"h":19.98,"l":19.925,"n":572,"o":19.93,"t":"2026-09-30T15:45:00Z","v":37110,"vw":19.956648},{"c":19.96,"h":20.01,"l":19.955,"n":376,"o":19.955,"t":"2026-09-30T16:00:00Z","v":14477,"vw":19.987121},{"c":19.995,"h":19.995,"l":19.925,"n":390,"o":19.95,"t":"2026-09-30T16:15:00Z","v":15948,"vw":19.955857},{"c":20.0242,"h":20.03,"l":19.97,"n":362,"o":19.995,"t":"2026-09-30T16:30:00Z","v":13575,"vw":19.998039},{"c":19.99,"h":20.02,"l":19.96,"n":492,"o":20.02,"t":"2026-09-30T16:45:00Z","v":17549,"vw":19.983455},{"c":19.97,"h":20,"l":19.965,"n":264,"o":20,"t":"2026-09-30T17:00:00Z","v":10200,"vw":19.986758},{"c":19.86,"h":19.966,"l":19.85,"n":423,"o":19.966,"t":"2026-09-30T17:15:00Z","v":22399,"vw":19.911814},{"c":19.84,"h":19.86,"l":19.825,"n":347,"o":19.86,"t":"2026-09-30T17:30:00Z","v":15455,"vw":19.84045},{"c":19.785,"h":19.855,"l":19.775,"n":364,"o":19.83,"t":"2026-09-30T17:45:00Z","v":14878,"vw":19.814788},{"c":19.785,"h":19.79,"l":19.755,"n":331,"o":19.78,"t":"2026-09-30T18:00:00Z","v":13722,"vw":19.772796},{"c":19.84,"h":19.85,"l":19.775,"n":503,"o":19.79,"t":"2026-09-30T18:15:00Z","v":28109,"vw":19.807053},{"c":19.85,"h":19.86,"l":19.835,"n":377,"o":19.845,"t":"2026-09-30T18:30:00Z","v":16669,"vw":19.845771},{"c":19.845,"h":19.86,"l":19.845,"n":443,"o":19.86,"t":"2026-09-30T18:45:00Z","v":21049,"vw":19.850501},{"c":19.8,"h":19.86,"l":19.78,"n":659,"o":19.85,"t":"2026-09-30T19:00:00Z","v":29638,"vw":19.821965},{"c":19.81,"h":19.855,"l":19.795,"n":658,"o":19.805,"t":"2026-09-30T19:15:00Z","v":31340,"vw":19.824311},{"c":19.86,"h":19.885,"l":19.81,"n":820,"o":19.81,"t":"2026-09-30T19:30:00Z","v":42380,"vw":19.862372},{"c":19.7,"h":19.865,"l":19.67,"n":2779,"o":19.865,"t":"2026-09-30T19:45:00Z","v":224862,"vw":19.729198},{"c":19.69,"h":19.69,"l":19.69,"n":14,"o":19.69,"t":"2026-09-30T20:00:00Z","v":342450,"vw":19.69},{"c":19.795,"h":19.92,"l":19.49,"n":135,"o":19.73,"t":"2026-10-01T13:30:00Z","v":11108,"vw":19.725072},{"c":19.74,"h":20,"l":19.65,"n":552,"o":19.795,"t":"2026-10-01T13:45:00Z","v":42567,"vw":19.871023},{"c":19.7,"h":19.77,"l":19.6501,"n":442,"o":19.68,"t":"2026-10-01T14:00:00Z","v":19908,"vw":19.706504},{"c":19.76,"h":19.795,"l":19.7,"n":391,"o":19.7,"t":"2026-10-01T14:15:00Z","v":20083,"vw":19.75434},{"c":19.75,"h":19.82,"l":19.71,"n":504,"o":19.77,"t":"2026-10-01T14:30:00Z","v":28586,"vw":19.765663},{"c":19.86,"h":19.88,"l":19.72,"n":595,"o":19.75,"t":"2026-10-01T14:45:00Z","v":36843,"vw":19.814291},{"c":19.875,"h":19.95,"l":19.82,"n":708,"o":19.87,"t":"2026-10-01T15:00:00Z","v":37002,"vw":19.910037},{"c":19.87,"h":19.91,"l":19.85,"n":661,"o":19.88,"t":"2026-10-01T15:15:00Z","v":50691,"vw":19.884953},{"c":19.945,"h":19.985,"l":19.86,"n":800,"o":19.88,"t":"2026-10-01T15:30:00Z","v":39392,"vw":19.93016},{"c":20.005,"h":20.04,"l":19.96,"n":695,"o":19.96,"t":"2026-10-01T15:45:00Z","v":41737,"vw":20.003678},{"c":20.24,"h":20.24,"l":20.005,"n":745,"o":20.005,"t":"2026-10-01T16:00:00Z","v":45551,"vw":20.1161},{"c":20.27,"h":20.315,"l":20.21,"n":828,"o":20.23,"t":"2026-10-01T16:15:00Z","v":41784,"vw":20.265515},{"c":20.34,"h":20.38,"l":20.28,"n":964,"o":20.28,"t":"2026-10-01T16:30:00Z","v":58196,"vw":20.333849},{"c":20.27,"h":20.375,"l":20.255,"n":752,"o":20.34,"t":"2026-10-01T16:45:00Z","v":38845,"vw":20.317476},{"c":20.28,"h":20.3,"l":20.23,"n":561,"o":20.27,"t":"2026-10-01T17:00:00Z","v":26645,"vw":20.263594},{"c":20.33,"h":20.36,"l":20.26,"n":830,"o":20.27,"t":"2026-10-01T17:15:00Z","v":44837,"vw":20.309342},{"c":20.31,"h":20.37,"l":20.245,"n":755,"o":20.34,"t":"2026-10-01T17:30:00Z","v":41435,"vw":20.319431},{"c":20.17,"h":20.31,"l":20.1,"n":705,"o":20.31,"t":"2026-10-01T17:45:00Z","v":41144,"vw":20.20142},{"c":20.129,"h":20.17,"l":20.12,"n":472,"o":20.16,"t":"2026-10-01T18:00:00Z","v":18848,"vw":20.136029},{"c":20.17,"h":20.22,"l":20.13,"n":684,"o":20.13,"t":"2026-10-01T18:15:00Z","v":31415,"vw":20.170815},{"c":20.135,"h":20.21,"l":20.12,"n":595,"o":20.18,"t":"2026-10-01T18:30:00Z","v":26396,"vw":20.162},{"c":20.03,"h":20.135,"l":20,"n":599,"o":20.135,"t":"2026-10-01T18:45:00Z","v":30901,"vw":20.066695},{"c":20.095,"h":20.12,"l":20.025,"n":663,"o":20.025,"t":"2026-10-01T19:00:00Z","v":33785,"vw":20.078377},{"c":20.105,"h":20.11,"l":20.07,"n":722,"o":20.09,"t":"2026-10-01T19:15:00Z","v":34531,"vw":20.089228},{"c":20.08,"h":20.185,"l":20.06,"n":1235,"o":20.11,"t":"2026-10-01T19:30:00Z","v":95761,"vw":20.127709},{"c":20.04,"h":20.13,"l":19.99,"n":3086,"o":20.09,"t":"2026-10-01T19:45:00Z","v":237806,"vw":20.040634},{"c":20.03,"h":20.03,"l":20.03,"n":30,"o":20.03,"t":"2026-10-01T20:00:00Z","v":217821,"vw":20.03},{"c":20.06,"h":20.27,"l":20.05,"n":514,"o":20.27,"t":"2026-10-02T13:30:00Z","v":36260,"vw":20.175445},{"c":20.145,"h":20.185,"l":20.05,"n":427,"o":20.05,"t":"2026-10-02T13:45:00Z","v":25202,"vw":20.115492},{"c":20.03,"h":20.15,"l":19.99,"n":607,"o":20.15,"t":"2026-10-02T14:00:00Z","v":30527,"vw":20.0489},{"c":20.025,"h":20.09,"l":20.02,"n":558,"o":20.03,"t":"2026-10-02T14:15:00Z","v":21800,"vw":20.045298},{"c":20.07,"h":20.07,"l":19.99,"n":360,"o":20.02,"t":"2026-10-02T14:30:00Z","v":11777,"vw":20.027478},{"c":20.14,"h":20.14,"l":20.04,"n":557,"o":20.095,"t":"2026-10-02T14:45:00Z","v":25878,"vw":20.086194},{"c":20,"h":20.16,"l":19.96,"n":812,"o":20.14,"t":"2026-10-02T15:00:00Z","v":36895,"vw":20.060477},{"c":20.16,"h":20.16,"l":19.999,"n":539,"o":19.999,"t":"2026-10-02T15:15:00Z","v":26045,"vw":20.101254},{"c":20.14,"h":20.19,"l":20.14,"n":452,"o":20.175,"t":"2026-10-02T15:30:00Z","v":25772,"vw":20.166031},{"c":20.05,"h":20.15,"l":20.05,"n":374,"o":20.135,"t":"2026-10-02T15:45:00Z","v":19108,"vw":20.09743},{"c":20.07,"h":20.08,"l":20.04,"n":287,"o":20.05,"t":"2026-10-02T16:00:00Z","v":17910,"vw":20.060868},{"c":20.075,"h":20.095,"l":20.05,"n":430,"o":20.07,"t":"2026-10-02T16:15:00Z","v":21441,"vw":20.068812},{"c":20.085,"h":20.09,"l":20.065,"n":337,"o":20.08,"t":"2026-10-02T16:30:00Z","v":16088,"vw":20.078878},{"c":20.12,"h":20.1499,"l":20.09,"n":379,"o":20.09,"t":"2026-10-02T16:45:00Z","v":24345,"vw":20.118294},{"c":20.135,"h":20.17,"l":20.12,"n":440,"o":20.13,"t":"2026-10-02T17:00:00Z","v":19092,"vw":20.140435},{"c":20.165,"h":20.19,"l":20.13,"n":455,"o":20.13,"t":"2026-10-02T17:15:00Z","v":25012,"vw":20.167977},{"c":20.22,"h":20.22,"l":20.165,"n":324,"o":20.165,"t":"2026-10-02T17:30:00Z","v":12559,"vw":20.192964},{"c":20.14,"h":20.21,"l":20.14,"n":729,"o":20.21,"t":"2026-10-02T17:45:00Z","v":70588,"vw":20.16527},{"c":20.19,"h":20.215,"l":20.14,"n":404,"o":20.14,"t":"2026-10-02T18:00:00Z","v":24259,"vw":20.188854},{"c":20.13,"h":20.19,"l":20.12,"n":468,"o":20.19,"t":"2026-10-02T18:15:00Z","v":24059,"vw":20.163066},{"c":20.26,"h":20.29,"l":20.13,"n":710,"o":20.13,"t":"2026-10-02T18:30:00Z","v":39400,"vw":20.20631},{"c":20.2,"h":20.26,"l":20.18,"n":627,"o":20.26,"t":"2026-10-02T18:45:00Z","v":31558,"vw":20.223183},{"c":20.16,"h":20.21,"l":20.14,"n":661,"o":20.19,"t":"2026-10-02T19:00:00Z","v":35562,"vw":20.184073},{"c":20.18,"h":20.2,"l":20.15,"n":493,"o":20.15,"t":"2026-10-02T19:15:00Z","v":29476,"vw":20.173025},{"c":20.25,"h":20.27,"l":20.18,"n":1074,"o":20.18,"t":"2026-10-02T19:30:00Z","v":74646,"vw":20.235509},{"c":20.31,"h":20.325,"l":20.24,"n":2510,"o":20.26,"t":"2026-10-02T19:45:00Z","v":227540,"vw":20.280595},{"c":20.3,"h":20.3,"l":20.3,"n":19,"o":20.3,"t":"2026-10-02T20:00:00Z","v":197233,"vw":20.3},{"c":20.36,"h":20.39,"l":20.24,"n":408,"o":20.37,"t":"2026-10-05T13:30:00Z","v":25539,"vw":20.337259},{"c":20.275,"h":20.37,"l":20.215,"n":327,"o":20.37,"t":"2026-10-05T13:45:00Z","v":22157,"vw":20.280478},{"c":20.435,"h":20.45,"l":20.275,"n":737,"o":20.275,"t":"2026-10-05T14:00:00Z","v":105025,"vw":20.396745},{"c":20.5,"h":20.545,"l":20.435,"n":540,"o":20.4351,"t":"2026-10-05T14:15:00Z","v":74979,"vw":20.487626},{"c":20.44,"h":20.53,"l":20.4,"n":729,"o":20.49,"t":"2026-10-05T14:30:00Z","v":50136,"vw":20.478325},{"c":20.41,"h":20.44,"l":20.385,"n":441,"o":20.44,"t":"2026-10-05T14:45:00Z","v":13785,"vw":20.412182},{"c":20.44,"h":20.44,"l":20.34,"n":472,"o":20.4,"t":"2026-10-05T15:00:00Z","v":22270,"vw":20.383554},{"c":20.44,"h":20.475,"l":20.43,"n":315,"o":20.44,"t":"2026-10-05T15:15:00Z","v":10400,"vw":20.447047},{"c":20.39,"h":20.45,"l":20.38,"n":315,"o":20.44,"t":"2026-10-05T15:30:00Z","v":12175,"vw":20.406719},{"c":20.35,"h":20.38,"l":20.32,"n":496,"o":20.37,"t":"2026-10-05T15:45:00Z","v":18932,"vw":20.354891},{"c":20.38,"h":20.395,"l":20.285,"n":544,"o":20.36,"t":"2026-10-05T16:00:00Z","v":30576,"vw":20.3283},{"c":20.335,"h":20.37,"l":20.32,"n":418,"o":20.36,"t":"2026-10-05T16:15:00Z","v":20915,"vw":20.341095},{"c":20.42,"h":20.42,"l":20.335,"n":541,"o":20.335,"t":"2026-10-05T16:30:00Z","v":26454,"vw":20.363052},{"c":20.36,"h":20.42,"l":20.35,"n":467,"o":20.42,"t":"2026-10-05T16:45:00Z","v":21658,"vw":20.371607},{"c":20.34,"h":20.37,"l":20.33,"n":322,"o":20.37,"t":"2026-10-05T17:00:00Z","v":13548,"vw":20.344652},{"c":20.36,"h":20.3799,"l":20.34,"n":380,"o":20.34,"t":"2026-10-05T17:15:00Z","v":16111,"vw":20.359024},{"c":20.31,"h":20.355,"l":20.295,"n":496,"o":20.35,"t":"2026-10-05T17:30:00Z","v":26938,"vw":20.323042},{"c":20.285,"h":20.32,"l":20.285,"n":278,"o":20.31,"t":"2026-10-05T17:45:00Z","v":12816,"vw":20.30203},{"c":20.325,"h":20.335,"l":20.275,"n":503,"o":20.285,"t":"2026-10-05T18:00:00Z","v":28706,"vw":20.304934},{"c":20.37,"h":20.37,"l":20.31,"n":435,"o":20.33,"t":"2026-10-05T18:15:00Z","v":15905,"vw":20.33375},{"c":20.4,"h":20.4125,"l":20.35,"n":334,"o":20.37,"t":"2026-10-05T18:30:00Z","v":13475,"vw":20.387336},{"c":20.4,"h":20.42,"l":20.37,"n":463,"o":20.4,"t":"2026-10-05T18:45:00Z","v":36829,"vw":20.393865},{"c":20.41,"h":20.41,"l":20.37,"n":565,"o":20.41,"t":"2026-10-05T19:00:00Z","v":25845,"vw":20.39656},{"c":20.455,"h":20.48,"l":20.41,"n":736,"o":20.42,"t":"2026-10-05T19:15:00Z","v":33736,"vw":20.448268},{"c":20.48,"h":20.5,"l":20.455,"n":960,"o":20.46,"t":"2026-10-05T19:30:00Z","v":43866,"vw":20.473756},{"c":20.48,"h":20.49,"l":20.37,"n":3283,"o":20.48,"t":"2026-10-05T19:45:00Z","v":218537,"vw":20.432398},{"c":20.45,"h":20.49,"l":20.45,"n":34,"o":20.49,"t":"2026-10-05T20:00:00Z","v":386935,"vw":20.450034},{"c":20.57,"h":20.57,"l":20.57,"n":15,"o":20.57,"t":"2026-10-06T13:15:00Z","v":261,"vw":20.57},{"c":20.735,"h":20.88,"l":20.5,"n":344,"o":20.64,"t":"2026-10-06T13:30:00Z","v":63164,"vw":20.712123},{"c":20.705,"h":20.7925,"l":20.66,"n":337,"o":20.67,"t":"2026-10-06T13:45:00Z","v":17974,"vw":20.732546},{"c":20.53,"h":20.74,"l":20.525,"n":381,"o":20.695,"t":"2026-10-06T14:00:00Z","v":18548,"vw":20.636984},{"c":20.435,"h":20.495,"l":20.385,"n":222,"o":20.49,"t":"2026-10-06T14:15:00Z","v":7771,"vw":20.43884},{"c":20.52,"h":20.59,"l":20.44,"n":416,"o":20.46,"t":"2026-10-06T14:30:00Z","v":19522,"vw":20.517407},{"c":20.57,"h":20.605,"l":20.52,"n":253,"o":20.53,"t":"2026-10-06T14:45:00Z","v":10871,"vw":20.558552},{"c":20.59,"h":20.6,"l":20.54,"n":386,"o":20.57,"t":"2026-10-06T15:00:00Z","v":15442,"vw":20.573364},{"c":20.58,"h":20.62,"l":20.5481,"n":536,"o":20.5819,"t":"2026-10-06T15:15:00Z","v":34744,"vw":20.587981},{"c":20.595,"h":20.6,"l":20.555,"n":331,"o":20.58,"t":"2026-10-06T15:30:00Z","v":13111,"vw":20.583072},{"c":20.51,"h":20.61,"l":20.51,"n":384,"o":20.595,"t":"2026-10-06T15:45:00Z","v":17418,"vw":20.582087},{"c":20.51,"h":20.52,"l":20.49,"n":301,"o":20.51,"t":"2026-10-06T16:00:00Z","v":14667,"vw":20.505286},{"c":20.515,"h":20.55,"l":20.48,"n":416,"o":20.52,"t":"2026-10-06T16:15:00Z","v":38180,"vw":20.52503},{"c":20.5,"h":20.525,"l":20.49,"n":281,"o":20.52,"t":"2026-10-06T16:30:00Z","v":14208,"vw":20.508147},{"c":20.48,"h":20.5,"l":20.455,"n":426,"o":20.5,"t":"2026-10-06T16:45:00Z","v":15999,"vw":20.473206},{"c":20.46,"h":20.49,"l":20.46,"n":355,"o":20.48,"t":"2026-10-06T17:00:00Z","v":9440,"vw":20.474806},{"c":20.42,"h":20.45,"l":20.4,"n":313,"o":20.45,"t":"2026-10-06T17:15:00Z","v":10728,"vw":20.423545},{"c":20.395,"h":20.43,"l":20.395,"n":365,"o":20.42,"t":"2026-10-06T17:30:00Z","v":18917,"vw":20.41198},{"c":20.355,"h":20.395,"l":20.35,"n":371,"o":20.395,"t":"2026-10-06T17:45:00Z","v":13111,"vw":20.376914},{"c":20.37,"h":20.39,"l":20.355,"n":379,"o":20.355,"t":"2026-10-06T18:00:00Z","v":14929,"vw":20.375023},{"c":20.43,"h":20.44,"l":20.38,"n":431,"o":20.38,"t":"2026-10-06T18:15:00Z","v":19415,"vw":20.406235},{"c":20.44,"h":20.445,"l":20.425,"n":336,"o":20.44,"t":"2026-10-06T18:30:00Z","v":13067,"vw":20.434857},{"c":20.43,"h":20.44,"l":20.415,"n":455,"o":20.44,"t":"2026-10-06T18:45:00Z","v":13526,"vw":20.426351},{"c":20.465,"h":20.48,"l":20.41,"n":569,"o":20.43,"t":"2026-10-06T19:00:00Z","v":26614,"vw":20.449151},{"c":20.38,"h":20.465,"l":20.375,"n":554,"o":20.465,"t":"2026-10-06T19:15:00Z","v":31572,"vw":20.418606},{"c":20.36,"h":20.4,"l":20.33,"n":785,"o":20.4,"t":"2026-10-06T19:30:00Z","v":39681,"vw":20.361994},{"c":20.275,"h":20.4,"l":20.26,"n":3574,"o":20.36,"t":"2026-10-06T19:45:00Z","v":311662,"vw":20.300623},{"c":20.28,"h":20.28,"l":20.28,"n":39,"o":20.28,"t":"2026-10-06T20:00:00Z","v":237428,"vw":20.28},{"c":20.34,"h":20.34,"l":20.34,"n":1,"o":20.34,"t":"2026-10-07T08:00:00Z","v":100,"vw":20.34},{"c":20.26,"h":20.83,"l":19.995,"n":245,"o":20.17,"t":"2026-10-07T13:30:00Z","v":13170,"vw":20.243433},{"c":20.25,"h":20.3,"l":20.21,"n":391,"o":20.26,"t":"2026-10-07T13:45:00Z","v":11365,"vw":20.24988},{"c":20.155,"h":20.28,"l":20.155,"n":432,"o":20.25,"t":"2026-10-07T14:00:00Z","v":25110,"vw":20.242831},{"c":20.17,"h":20.22,"l":20.15,"n":452,"o":20.155,"t":"2026-10-07T14:15:00Z","v":14959,"vw":20.175349},{"c":20.26,"h":20.28,"l":20.13,"n":495,"o":20.165,"t":"2026-10-07T14:30:00Z","v":74744,"vw":20.201978},{"c":20.2,"h":20.265,"l":20.2,"n":277,"o":20.265,"t":"2026-10-07T14:45:00Z","v":8818,"vw":20.225993},{"c":20.23,"h":20.25,"l":20.18,"n":428,"o":20.2,"t":"2026-10-07T15:00:00Z","v":18447,"vw":20.22035},{"c":20.22,"h":20.22,"l":20.15,"n":332,"o":20.22,"t":"2026-10-07T15:15:00Z","v":13291,"vw":20.176877},{"c":20.17,"h":20.2216,"l":20.16,"n":248,"o":20.22,"t":"2026-10-07T15:30:00Z","v":19750,"vw":20.202351},{"c":20.225,"h":20.23,"l":20.17,"n":257,"o":20.17,"t":"2026-10-07T15:45:00Z","v":11257,"vw":20.201864},{"c":20.275,"h":20.28,"l":20.17,"n":425,"o":20.225,"t":"2026-10-07T16:00:00Z","v":23275,"vw":20.209645},{"c":20.32,"h":20.33,"l":20.26,"n":420,"o":20.2678,"t":"2026-10-07T16:15:00Z","v":27897,"vw":20.308993},{"c":20.36,"h":20.36,"l":20.3,"n":204,"o":20.33,"t":"2026-10-07T16:30:00Z","v":10771,"vw":20.331554},{"c":20.34,"h":20.38,"l":20.335,"n":363,"o":20.36,"t":"2026-10-07T16:45:00Z","v":17528,"vw":20.357166},{"c":20.415,"h":20.43,"l":20.34,"n":321,"o":20.35,"t":"2026-10-07T17:00:00Z","v":14969,"vw":20.37343},{"c":20.37,"h":20.41,"l":20.36,"n":300,"o":20.41,"t":"2026-10-07T17:15:00Z","v":14063,"vw":20.37737},{"c":20.375,"h":20.38,"l":20.355,"n":191,"o":20.36,"t":"2026-10-07T17:30:00Z","v":9996,"vw":20.363638},{"c":20.385,"h":20.41,"l":20.375,"n":261,"o":20.375,"t":"2026-10-07T17:45:00Z","v":10066,"vw":20.39482},{"c":20.425,"h":20.425,"l":20.385,"n":322,"o":20.385,"t":"2026-10-07T18:00:00Z","v":15696,"vw":20.39732},{"c":20.445,"h":20.45,"l":20.42,"n":312,"o":20.425,"t":"2026-10-07T18:15:00Z","v":10707,"vw":20.437288},{"c":20.38,"h":20.46,"l":20.38,"n":870,"o":20.445,"t":"2026-10-07T18:30:00Z","v":67240,"vw":20.440063},{"c":20.32,"h":20.36,"l":20.32,"n":275,"o":20.36,"t":"2026-10-07T18:45:00Z","v":8843,"vw":20.336949},{"c":20.19,"h":20.33,"l":20.19,"n":1060,"o":20.33,"t":"2026-10-07T19:00:00Z","v":73208,"vw":20.305959},{"c":20.215,"h":20.23,"l":20.1774,"n":862,"o":20.18,"t":"2026-10-07T19:15:00Z","v":35888,"vw":20.197072},{"c":20.18,"h":20.24,"l":20.125,"n":1091,"o":20.21,"t":"2026-10-07T19:30:00Z","v":47539,"vw":20.166839},{"c":20.31,"h":20.32,"l":20.15,"n":2734,"o":20.17,"t":"2026-10-07T19:45:00Z","v":202159,"vw":20.247048},{"c":20.3,"h":20.3,"l":20.3,"n":45,"o":20.3,"t":"2026-10-07T20:00:00Z","v":792220,"vw":20.3},{"c":20.305,"h":20.31,"l":20.264,"n":130,"o":20.3,"t":"2026-10-08T13:30:00Z","v":9525,"vw":20.276921},{"c":20.305,"h":20.35,"l":20.27,"n":306,"o":20.29,"t":"2026-10-08T13:45:00Z","v":14238,"vw":20.305212},{"c":20.28,"h":20.305,"l":20.16,"n":488,"o":20.305,"t":"2026-10-08T14:00:00Z","v":25941,"vw":20.206951},{"c":20.14,"h":20.26,"l":20.13,"n":340,"o":20.26,"t":"2026-10-08T14:15:00Z","v":12377,"vw":20.189678},{"c":20.18,"h":20.25,"l":20.145,"n":368,"o":20.145,"t":"2026-10-08T14:30:00Z","v":14903,"vw":20.19828},{"c":20.26,"h":20.27,"l":20.18,"n":633,"o":20.18,"t":"2026-10-08T14:45:00Z","v":37315,"vw":20.227518},{"c":20.25,"h":20.27,"l":20.19,"n":380,"o":20.25,"t":"2026-10-08T15:00:00Z","v":17197,"vw":20.238892},{"c":20.25,"h":20.29,"l":20.23,"n":300,"o":20.25,"t":"2026-10-08T15:15:00Z","v":22858,"vw":20.254291},{"c":20.24,"h":20.27,"l":20.23,"n":478,"o":20.2599,"t":"2026-10-08T15:30:00Z","v":26601,"vw":20.25429},{"c":20.27,"h":20.2799,"l":20.24,"n":337,"o":20.24,"t":"2026-10-08T15:45:00Z","v":15944,"vw":20.257777},{"c":20.235,"h":20.275,"l":20.22,"n":492,"o":20.265,"t":"2026-10-08T16:00:00Z","v":19013,"vw":20.252085},{"c":20.265,"h":20.33,"l":20.23,"n":498,"o":20.23,"t":"2026-10-08T16:15:00Z","v":35166,"vw":20.278836},{"c":20.21,"h":20.265,"l":20.195,"n":445,"o":20.265,"t":"2026-10-08T16:30:00Z","v":19920,"vw":20.224577},{"c":20.345,"h":20.345,"l":20.175,"n":666,"o":20.22,"t":"2026-10-08T16:45:00Z","v":46108,"vw":20.273563},{"c":20.36,"h":20.365,"l":20.26,"n":754,"o":20.335,"t":"2026-10-08T17:00:00Z","v":76124,"vw":20.313261},{"c":20.33,"h":20.43,"l":20.31,"n":553,"o":20.35,"t":"2026-10-08T17:15:00Z","v":29308,"vw":20.352478},{"c":20.385,"h":20.39,"l":20.305,"n":537,"o":20.335,"t":"2026-10-08T17:30:00Z","v":20727,"vw":20.342504},{"c":20.385,"h":20.4,"l":20.345,"n":404,"o":20.385,"t":"2026-10-08T17:45:00Z","v":20795,"vw":20.364428},{"c":20.42,"h":20.42,"l":20.35,"n":450,"o":20.39,"t":"2026-10-08T18:00:00Z","v":26364,"vw":20.380439},{"c":20.37,"h":20.43,"l":20.365,"n":447,"o":20.43,"t":"2026-10-08T18:15:00Z","v":22648,"vw":20.389145},{"c":20.345,"h":20.37,"l":20.345,"n":368,"o":20.36,"t":"2026-10-08T18:30:00Z","v":16701,"vw":20.359932},{"c":20.235,"h":20.345,"l":20.22,"n":537,"o":20.345,"t":"2026-10-08T18:45:00Z","v":28866,"vw":20.284839},{"c":20.25,"h":20.25,"l":20.21,"n":693,"o":20.23,"t":"2026-10-08T19:00:00Z","v":27993,"vw":20.22863},{"c":20.245,"h":20.27,"l":20.23,"n":874,"o":20.25,"t":"2026-10-08T19:15:00Z","v":56023,"vw":20.256301},{"c":20.195,"h":20.3,"l":20.09,"n":1600,"o":20.245,"t":"2026-10-08T19:30:00Z","v":124011,"vw":20.17386},{"c":20.19,"h":20.285,"l":20.18,"n":3304,"o":20.195,"t":"2026-10-08T19:45:00Z","v":252838,"vw":20.217229},{"c":20.19,"h":20.19,"l":20.19,"n":35,"o":20.19,"t":"2026-10-08T20:00:00Z","v":526851,"vw":20.19},{"c":20.47,"h":20.57,"l":20.23,"n":270,"o":20.31,"t":"2026-10-09T13:30:00Z","v":15412,"vw":20.372985},{"c":20.49,"h":20.605,"l":20.48,"n":339,"o":20.5,"t":"2026-10-09T13:45:00Z","v":15100,"vw":20.532336},{"c":20.4,"h":20.58,"l":20.3801,"n":463,"o":20.51,"t":"2026-10-09T14:00:00Z","v":15775,"vw":20.48256},{"c":20.43,"h":20.51,"l":20.315,"n":721,"o":20.41,"t":"2026-10-09T14:15:00Z","v":61954,"vw":20.420441},{"c":20.44,"h":20.46,"l":20.414,"n":345,"o":20.43,"t":"2026-10-09T14:30:00Z","v":11968,"vw":20.434039},{"c":20.41,"h":20.445,"l":20.35,"n":457,"o":20.445,"t":"2026-10-09T14:45:00Z","v":75063,"vw":20.358998},{"c":20.47,"h":20.48,"l":20.4,"n":260,"o":20.41,"t":"2026-10-09T15:00:00Z","v":9595,"vw":20.437133},{"c":20.59,"h":20.59,"l":20.465,"n":469,"o":20.475,"t":"2026-10-09T15:15:00Z","v":43338,"vw":20.541795},{"c":20.555,"h":20.6,"l":20.525,"n":305,"o":20.59,"t":"2026-10-09T15:30:00Z","v":194838,"vw":20.550492},{"c":20.605,"h":20.605,"l":20.54,"n":291,"o":20.54,"t":"2026-10-09T15:45:00Z","v":6817,"vw":20.581897},{"c":20.63,"h":20.63,"l":20.55,"n":355,"o":20.6,"t":"2026-10-09T16:00:00Z","v":25569,"vw":20.576371},{"c":20.6,"h":20.655,"l":20.585,"n":485,"o":20.65,"t":"2026-10-09T16:15:00Z","v":39759,"vw":20.612751},{"c":20.59,"h":20.6099,"l":20.5601,"n":247,"o":20.6,"t":"2026-10-09T16:30:00Z","v":8956,"vw":20.594465},{"c":20.61,"h":20.61,"l":20.53,"n":584,"o":20.59,"t":"2026-10-09T16:45:00Z","v":30109,"vw":20.563354},{"c":20.61,"h":20.63,"l":20.6,"n":274,"o":20.62,"t":"2026-10-09T17:00:00Z","v":9659,"vw":20.613931},{"c":20.585,"h":20.65,"l":20.56,"n":311,"o":20.62,"t":"2026-10-09T17:15:00Z","v":11845,"vw":20.604909},{"c":20.675,"h":20.685,"l":20.59,"n":254,"o":20.59,"t":"2026-10-09T17:30:00Z","v":10871,"vw":20.649153},{"c":20.7,"h":20.705,"l":20.65,"n":313,"o":20.68,"t":"2026-10-09T17:45:00Z","v":11399,"vw":20.673881},{"c":20.82,"h":20.83,"l":20.71,"n":429,"o":20.71,"t":"2026-10-09T18:00:00Z","v":35614,"vw":20.798673},{"c":20.775,"h":20.82,"l":20.76,"n":432,"o":20.82,"t":"2026-10-09T18:15:00Z","v":16749,"vw":20.781716},{"c":20.8,"h":20.87,"l":20.775,"n":387,"o":20.775,"t":"2026-10-09T18:30:00Z","v":21856,"vw":20.835103},{"c":20.82,"h":20.84,"l":20.8,"n":424,"o":20.81,"t":"2026-10-09T18:45:00Z","v":12541,"vw":20.820458},{"c":20.795,"h":20.84,"l":20.795,"n":548,"o":20.825,"t":"2026-10-09T19:00:00Z","v":19724,"vw":20.824236},{"c":20.83,"h":20.9,"l":20.7809,"n":849,"o":20.79,"t":"2026-10-09T19:15:00Z","v":66661,"vw":20.849703},{"c":20.895,"h":20.9,"l":20.83,"n":862,"o":20.84,"t":"2026-10-09T19:30:00Z","v":32707,"vw":20.869601},{"c":20.85,"h":20.94,"l":20.82,"n":2663,"o":20.895,"t":"2026-10-09T19:45:00Z","v":173382,"vw":20.869907},{"c":20.85,"h":20.85,"l":20.85,"n":37,"o":20.85,"t":"2026-10-09T20:00:00Z","v":134856,"vw":20.85},{"c":21.01,"h":21.12,"l":20.84,"n":432,"o":20.89,"t":"2026-10-12T13:30:00Z","v":115050,"vw":21.003043},{"c":21.23,"h":21.275,"l":20.9304,"n":891,"o":20.9304,"t":"2026-10-12T13:45:00Z","v":66945,"vw":21.222055},{"c":21.08,"h":21.335,"l":21.07,"n":949,"o":21.25,"t":"2026-10-12T14:00:00Z","v":150476,"vw":21.256438},{"c":21.16,"h":21.16,"l":21.06,"n":361,"o":21.08,"t":"2026-10-12T14:15:00Z","v":18594,"vw":21.116543},{"c":21.21,"h":21.24,"l":21.15,"n":389,"o":21.15,"t":"2026-10-12T14:30:00Z","v":24788,"vw":21.219495},{"c":21.205,"h":21.21,"l":21.162,"n":249,"o":21.175,"t":"2026-10-12T14:45:00Z","v":14120,"vw":21.184107},{"c":21.27,"h":21.27,"l":21.2,"n":320,"o":21.205,"t":"2026-10-12T15:00:00Z","v":10875,"vw":21.225683},{"c":21.25,"h":21.29,"l":21.24,"n":245,"o":21.28,"t":"2026-10-12T15:15:00Z","v":8547,"vw":21.272309},{"c":21.29,"h":21.32,"l":21.21,"n":274,"o":21.23,"t":"2026-10-12T15:30:00Z","v":10593,"vw":21.257486},{"c":21.39,"h":21.4,"l":21.31,"n":310,"o":21.31,"t":"2026-10-12T15:45:00Z","v":12405,"vw":21.351402},{"c":21.42,"h":21.445,"l":21.37,"n":486,"o":21.39,"t":"2026-10-12T16:00:00Z","v":27923,"vw":21.42102},{"c":21.51,"h":21.51,"l":21.425,"n":594,"o":21.43,"t":"2026-10-12T16:15:00Z","v":37707,"vw":21.454402},{"c":21.555,"h":21.555,"l":21.4901,"n":466,"o":21.515,"t":"2026-10-12T16:30:00Z","v":26347,"vw":21.532083},{"c":21.5,"h":21.545,"l":21.46,"n":392,"o":21.54,"t":"2026-10-12T16:45:00Z","v":20078,"vw":21.506629},{"c":21.42,"h":21.49,"l":21.42,"n":318,"o":21.49,"t":"2026-10-12T17:00:00Z","v":13652,"vw":21.445366},{"c":21.46,"h":21.495,"l":21.41,"n":551,"o":21.42,"t":"2026-10-12T17:15:00Z","v":31834,"vw":21.457871},{"c":21.48,"h":21.48,"l":21.45,"n":215,"o":21.465,"t":"2026-10-12T17:30:00Z","v":8402,"vw":21.469161},{"c":21.46,"h":21.505,"l":21.45,"n":465,"o":21.49,"t":"2026-10-12T17:45:00Z","v":23359,"vw":21.479297},{"c":21.475,"h":21.485,"l":21.46,"n":307,"o":21.47,"t":"2026-10-12T18:00:00Z","v":12347,"vw":21.471375},{"c":21.505,"h":21.53,"l":21.41,"n":1000,"o":21.475,"t":"2026-10-12T18:15:00Z","v":84158,"vw":21.480261},{"c":21.475,"h":21.51,"l":21.465,"n":485,"o":21.5,"t":"2026-10-12T18:30:00Z","v":24455,"vw":21.490697},{"c":21.46,"h":21.48,"l":21.45,"n":456,"o":21.48,"t":"2026-10-12T18:45:00Z","v":17466,"vw":21.461155},{"c":21.45,"h":21.485,"l":21.44,"n":583,"o":21.45,"t":"2026-10-12T19:00:00Z","v":26467,"vw":21.463179},{"c":21.48,"h":21.48,"l":21.43,"n":633,"o":21.455,"t":"2026-10-12T19:15:00Z","v":26906,"vw":21.448121},{"c":21.75,"h":21.7575,"l":21.475,"n":1108,"o":21.475,"t":"2026-10-12T19:30:00Z","v":104169,"vw":21.568975},{"c":21.45,"h":21.74,"l":21.42,"n":3610,"o":21.74,"t":"2026-10-12T19:45:00Z","v":253309,"vw":21.524067},{"c":21.45,"h":21.45,"l":21.45,"n":30,"o":21.45,"t":"2026-10-12T20:00:00Z","v":229412,"vw":21.45},{"c":21.92,"h":22.05,"l":21.57,"n":1024,"o":21.59,"t":"2026-10-13T13:30:00Z","v":192779,"vw":21.889956},{"c":21.695,"h":21.95,"l":21.685,"n":528,"o":21.924,"t":"2026-10-13T13:45:00Z","v":32601,"vw":21.78454},{"c":21.55,"h":21.695,"l":21.46,"n":1255,"o":21.695,"t":"2026-10-13T14:00:00Z","v":98836,"vw":21.55669},{"c":21.41,"h":21.55,"l":21.37,"n":1044,"o":21.535,"t":"2026-10-13T14:15:00Z","v":64645,"vw":21.441006},{"c":21.46,"h":21.48,"l":21.41,"n":654,"o":21.41,"t":"2026-10-13T14:30:00Z","v":33135,"vw":21.452345},{"c":21.51,"h":21.55,"l":21.46,"n":824,"o":21.47,"t":"2026-10-13T14:45:00Z","v":41597,"vw":21.508754},{"c":21.695,"h":21.695,"l":21.49,"n":1229,"o":21.51,"t":"2026-10-13T15:00:00Z","v":78354,"vw":21.567938},{"c":21.71,"h":21.75,"l":21.67,"n":754,"o":21.69,"t":"2026-10-13T15:15:00Z","v":62035,"vw":21.718876},{"c":21.74,"h":21.74,"l":21.67,"n":649,"o":21.7,"t":"2026-10-13T15:30:00Z","v":32738,"vw":21.689542},{"c":21.79,"h":21.815,"l":21.72,"n":569,"o":21.75,"t":"2026-10-13T15:45:00Z","v":28395,"vw":21.773522},{"c":21.8,"h":21.825,"l":21.76,"n":522,"o":21.7901,"t":"2026-10-13T16:00:00Z","v":32764,"vw":21.794752},{"c":21.84,"h":21.86,"l":21.8,"n":517,"o":21.8,"t":"2026-10-13T16:15:00Z","v":28400,"vw":21.828738},{"c":21.87,"h":21.88,"l":21.81,"n":478,"o":21.845,"t":"2026-10-13T16:30:00Z","v":27178,"vw":21.841692},{"c":21.89,"h":21.89,"l":21.85,"n":527,"o":21.87,"t":"2026-10-13T16:45:00Z","v":36564,"vw":21.872638},{"c":21.81,"h":21.875,"l":21.8,"n":800,"o":21.87,"t":"2026-10-13T17:00:00Z","v":56708,"vw":21.84222},{"c":21.78,"h":21.84,"l":21.775,"n":540,"o":21.82,"t":"2026-10-13T17:15:00Z","v":35336,"vw":21.809598},{"c":21.735,"h":21.8,"l":21.72,"n":574,"o":21.78,"t":"2026-10-13T17:30:00Z","v":27159,"vw":21.764902},{"c":21.64,"h":21.73,"l":21.6305,"n":567,"o":21.73,"t":"2026-10-13T17:45:00Z","v":30769,"vw":21.668523},{"c":21.68,"h":21.74,"l":21.62,"n":784,"o":21.64,"t":"2026-10-13T18:00:00Z","v":52240,"vw":21.691627},{"c":21.655,"h":21.695,"l":21.625,"n":777,"o":21.685,"t":"2026-10-13T18:15:00Z","v":47036,"vw":21.656608},{"c":21.62,"h":21.675,"l":21.605,"n":592,"o":21.655,"t":"2026-10-13T18:30:00Z","v":33893,"vw":21.63993},{"c":21.6,"h":21.615,"l":21.575,"n":685,"o":21.615,"t":"2026-10-13T18:45:00Z","v":34080,"vw":21.598356},{"c":21.62,"h":21.645,"l":21.56,"n":711,"o":21.6,"t":"2026-10-13T19:00:00Z","v":39195,"vw":21.598185},{"c":21.61,"h":21.63,"l":21.585,"n":632,"o":21.62,"t":"2026-10-13T19:15:00Z","v":35270,"vw":21.611589},{"c":21.69,"h":21.715,"l":21.62,"n":1093,"o":21.62,"t":"2026-10-13T19:30:00Z","v":58743,"vw":21.679129},{"c":21.66,"h":21.715,"l":21.54,"n":3391,"o":21.7,"t":"2026-10-13T19:45:00Z","v":244176,"vw":21.640977},{"c":21.65,"h":21.65,"l":21.62,"n":60,"o":21.65,"t":"2026-10-13T20:00:00Z","v":458081,"vw":21.649824},{"c":21.65,"h":21.65,"l":21.65,"n":2,"o":21.65,"t":"2026-10-14T12:30:00Z","v":196,"vw":21.65},{"c":21.95,"h":21.95,"l":21.48,"n":558,"o":21.48,"t":"2026-10-14T13:30:00Z","v":48513,"vw":21.838248},{"c":21.77,"h":21.97,"l":21.77,"n":480,"o":21.95,"t":"2026-10-14T13:45:00Z","v":39205,"vw":21.906154},{"c":21.71,"h":21.83,"l":21.7,"n":334,"o":21.79,"t":"2026-10-14T14:00:00Z","v":12346,"vw":21.741416},{"c":21.785,"h":21.82,"l":21.7,"n":317,"o":21.71,"t":"2026-10-14T14:15:00Z","v":12923,"vw":21.74965},{"c":21.74,"h":21.795,"l":21.7,"n":458,"o":21.785,"t":"2026-10-14T14:30:00Z","v":26895,"vw":21.748779},{"c":21.7,"h":21.77,"l":21.68,"n":704,"o":21.75,"t":"2026-10-14T14:45:00Z","v":46887,"vw":21.744084},{"c":21.71,"h":21.71,"l":21.63,"n":984,"o":21.7,"t":"2026-10-14T15:00:00Z","v":76250,"vw":21.680269},{"c":21.745,"h":21.77,"l":21.695,"n":439,"o":21.71,"t":"2026-10-14T15:15:00Z","v":14655,"vw":21.735044},{"c":21.72,"h":21.74,"l":21.72,"n":465,"o":21.74,"t":"2026-10-14T15:30:00Z","v":18294,"vw":21.727362},{"c":21.66,"h":21.74,"l":21.66,"n":399,"o":21.72,"t":"2026-10-14T15:45:00Z","v":14722,"vw":21.716774},{"c":21.57,"h":21.7,"l":21.57,"n":432,"o":21.66,"t":"2026-10-14T16:00:00Z","v":18560,"vw":21.638557},{"c":21.48,"h":21.62,"l":21.46,"n":571,"o":21.56,"t":"2026-10-14T16:15:00Z","v":61619,"vw":21.55754},{"c":21.48,"h":21.525,"l":21.47,"n":406,"o":21.49,"t":"2026-10-14T16:30:00Z","v":18534,"vw":21.498106},{"c":21.48,"h":21.515,"l":21.475,"n":360,"o":21.49,"t":"2026-10-14T16:45:00Z","v":13799,"vw":21.49691},{"c":21.52,"h":21.53,"l":21.485,"n":268,"o":21.485,"t":"2026-10-14T17:00:00Z","v":9167,"vw":21.497902},{"c":21.54,"h":21.565,"l":21.52,"n":522,"o":21.52,"t":"2026-10-14T17:15:00Z","v":22184,"vw":21.542132},{"c":21.545,"h":21.575,"l":21.535,"n":441,"o":21.545,"t":"2026-10-14T17:30:00Z","v":18143,"vw":21.551943},{"c":21.575,"h":21.575,"l":21.54,"n":352,"o":21.54,"t":"2026-10-14T17:45:00Z","v":12522,"vw":21.559011},{"c":21.605,"h":21.61,"l":21.575,"n":519,"o":21.575,"t":"2026-10-14T18:00:00Z","v":21259,"vw":21.594947},{"c":21.63,"h":21.65,"l":21.605,"n":617,"o":21.605,"t":"2026-10-14T18:15:00Z","v":25809,"vw":21.626347},{"c":21.605,"h":21.65,"l":21.58,"n":651,"o":21.635,"t":"2026-10-14T18:30:00Z","v":32748,"vw":21.617424},{"c":21.625,"h":21.63,"l":21.59,"n":548,"o":21.6,"t":"2026-10-14T18:45:00Z","v":19740,"vw":21.616293},{"c":21.65,"h":21.66,"l":21.604,"n":764,"o":21.625,"t":"2026-10-14T19:00:00Z","v":29623,"vw":21.633738},{"c":21.64,"h":21.7,"l":21.63,"n":887,"o":21.65,"t":"2026-10-14T19:15:00Z","v":41174,"vw":21.667425},{"c":21.535,"h":21.65,"l":21.505,"n":1134,"o":21.63,"t":"2026-10-14T19:30:00Z","v":60935,"vw":21.578203},{"c":21.68,"h":21.69,"l":21.52,"n":3200,"o":21.535,"t":"2026-10-14T19:45:00Z","v":184397,"vw":21.619224},{"c":21.67,"h":21.67,"l":21.67,"n":56,"o":21.67,"t":"2026-10-14T20:00:00Z","v":255211,"vw":21.67},{"c":21.96,"h":21.96,"l":21.96,"n":2,"o":21.96,"t":"2026-10-15T08:00:00Z","v":155,"vw":21.96},{"c":21.69,"h":21.69,"l":21.69,"n":3,"o":21.69,"t":"2026-10-15T13:15:00Z","v":276,"vw":21.69},{"c":21.95,"h":22.11,"l":21.885,"n":395,"o":21.97,"t":"2026-10-15T13:30:00Z","v":65984,"vw":21.939708},{"c":22.2,"h":22.2,"l":21.9,"n":908,"o":21.95,"t":"2026-10-15T13:45:00Z","v":98679,"vw":22.03504},{"c":22.28,"h":22.29,"l":22.18,"n":1080,"o":22.205,"t":"2026-10-15T14:00:00Z","v":67661,"vw":22.243085},{"c":22.31,"h":22.34,"l":22.215,"n":816,"o":22.27,"t":"2026-10-15T14:15:00Z","v":74556,"vw":22.286026},{"c":22.245,"h":22.35,"l":22.23,"n":489,"o":22.319,"t":"2026-10-15T14:30:00Z","v":22386,"vw":22.269352},{"c":22.24,"h":22.32,"l":22.23,"n":537,"o":22.25,"t":"2026-10-15T14:45:00Z","v":21378,"vw":22.28086},{"c":22.165,"h":22.24,"l":22.145,"n":386,"o":22.24,"t":"2026-10-15T15:00:00Z","v":18174,"vw":22.190661},{"c":22.075,"h":22.15,"l":22.03,"n":504,"o":22.15,"t":"2026-10-15T15:15:00Z","v":21599,"vw":22.075348},{"c":22.1,"h":22.105,"l":22.06,"n":371,"o":22.06,"t":"2026-10-15T15:30:00Z","v":13343,"vw":22.082829},{"c":22.08,"h":22.105,"l":22.05,"n":387,"o":22.1,"t":"2026-10-15T15:45:00Z","v":19099,"vw":22.077422},{"c":22.08,"h":22.1,"l":22.025,"n":845,"o":22.08,"t":"2026-10-15T16:00:00Z","v":76443,"vw":22.068819},{"c":22.08,"h":22.1,"l":22.03,"n":381,"o":22.085,"t":"2026-10-15T16:15:00Z","v":19339,"vw":22.075481},{"c":22.075,"h":22.102,"l":22.065,"n":595,"o":22.07,"t":"2026-10-15T16:30:00Z","v":50881,"vw":22.091388},{"c":22.15,"h":22.18,"l":22.06,"n":679,"o":22.075,"t":"2026-10-15T16:45:00Z","v":50399,"vw":22.124762},{"c":22.14,"h":22.18,"l":22.125,"n":412,"o":22.16,"t":"2026-10-15T17:00:00Z","v":14199,"vw":22.148543},{"c":22.135,"h":22.145,"l":22.11,"n":381,"o":22.14,"t":"2026-10-15T17:15:00Z","v":14608,"vw":22.127933},{"c":22.1851,"h":22.2,"l":22.13,"n":651,"o":22.135,"t":"2026-10-15T17:30:00Z","v":47137,"vw":22.145523},{"c":22.19,"h":22.21,"l":22.18,"n":421,"o":22.185,"t":"2026-10-15T17:45:00Z","v":19483,"vw":22.198007},{"c":22.24,"h":22.24,"l":22.19,"n":425,"o":22.19,"t":"2026-10-15T18:00:00Z","v":37110,"vw":22.217928},{"c":22.3,"h":22.38,"l":22.24,"n":742,"o":22.24,"t":"2026-10-15T18:15:00Z","v":85792,"vw":22.310129},{"c":22.65,"h":22.665,"l":22.3,"n":1150,"o":22.3,"t":"2026-10-15T18:30:00Z","v":104387,"vw":22.478786},{"c":22.59,"h":22.64,"l":22.58,"n":1082,"o":22.636,"t":"2026-10-15T18:45:00Z","v":82581,"vw":22.601689},{"c":22.6,"h":22.62,"l":22.56,"n":834,"o":22.61,"t":"2026-10-15T19:00:00Z","v":48496,"vw":22.594188},{"c":22.625,"h":22.67,"l":22.57,"n":1281,"o":22.6,"t":"2026-10-15T19:15:00Z","v":81181,"vw":22.615902},{"c":22.685,"h":22.73,"l":22.63,"n":1645,"o":22.64,"t":"2026-10-15T19:30:00Z","v":107352,"vw":22.677053},{"c":22.62,"h":22.685,"l":22.54,"n":4033,"o":22.68,"t":"2026-10-15T19:45:00Z","v":276599,"vw":22.61447},{"c":22.62,"h":22.62,"l":22.62,"n":31,"o":22.62,"t":"2026-10-15T20:00:00Z","v":409515,"vw":22.62},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-15T21:45:00Z","v":238,"vw":22.5},{"c":22.56,"h":22.8,"l":22.5,"n":251,"o":22.7,"t":"2026-10-16T13:30:00Z","v":25940,"vw":22.665222},{"c":22.66,"h":22.7,"l":22.56,"n":208,"o":22.575,"t":"2026-10-16T13:45:00Z","v":10800,"vw":22.634722},{"c":22.55,"h":22.79,"l":22.515,"n":493,"o":22.625,"t":"2026-10-16T14:00:00Z","v":25693,"vw":22.707153},{"c":22.42,"h":22.56,"l":22.395,"n":354,"o":22.54,"t":"2026-10-16T14:15:00Z","v":18637,"vw":22.49418},{"c":22.425,"h":22.48,"l":22.4,"n":351,"o":22.4,"t":"2026-10-16T14:30:00Z","v":17314,"vw":22.446764},{"c":22.5109,"h":22.57,"l":22.43,"n":635,"o":22.43,"t":"2026-10-16T14:45:00Z","v":46515,"vw":22.503394},{"c":22.58,"h":22.59,"l":22.525,"n":203,"o":22.53,"t":"2026-10-16T15:00:00Z","v":8838,"vw":22.551037},{"c":22.565,"h":22.57,"l":22.53,"n":283,"o":22.57,"t":"2026-10-16T15:15:00Z","v":13813,"vw":22.554238},{"c":22.66,"h":22.695,"l":22.56,"n":532,"o":22.56,"t":"2026-10-16T15:30:00Z","v":46827,"vw":22.676605},{"c":22.618,"h":22.67,"l":22.55,"n":668,"o":22.66,"t":"2026-10-16T15:45:00Z","v":49530,"vw":22.604017},{"c":22.71,"h":22.71,"l":22.595,"n":473,"o":22.63,"t":"2026-10-16T16:00:00Z","v":45362,"vw":22.65072},{"c":22.67,"h":22.71,"l":22.65,"n":486,"o":22.71,"t":"2026-10-16T16:15:00Z","v":21060,"vw":22.681965},{"c":22.655,"h":22.67,"l":22.62,"n":312,"o":22.67,"t":"2026-10-16T16:30:00Z","v":19113,"vw":22.642355},{"c":22.64,"h":22.67,"l":22.635,"n":383,"o":22.65,"t":"2026-10-16T16:45:00Z","v":20336,"vw":22.647307},{"c":22.67,"h":22.705,"l":22.61,"n":472,"o":22.65,"t":"2026-10-16T17:00:00Z","v":21569,"vw":22.655785},{"c":22.49,"h":22.695,"l":22.48,"n":544,"o":22.67,"t":"2026-10-16T17:15:00Z","v":39368,"vw":22.634368},{"c":22.57,"h":22.57,"l":22.49,"n":304,"o":22.5,"t":"2026-10-16T17:30:00Z","v":15125,"vw":22.534186},{"c":22.54,"h":22.568,"l":22.52,"n":234,"o":22.565,"t":"2026-10-16T17:45:00Z","v":11172,"vw":22.541283},{"c":22.575,"h":22.62,"l":22.51,"n":422,"o":22.54,"t":"2026-10-16T18:00:00Z","v":19285,"vw":22.573216},{"c":22.61,"h":22.62,"l":22.55,"n":315,"o":22.58,"t":"2026-10-16T18:15:00Z","v":13796,"vw":22.583398},{"c":22.625,"h":22.655,"l":22.61,"n":421,"o":22.61,"t":"2026-10-16T18:30:00Z","v":18310,"vw":22.627728},{"c":22.62,"h":22.65,"l":22.61,"n":438,"o":22.625,"t":"2026-10-16T18:45:00Z","v":18859,"vw":22.631608},{"c":22.6,"h":22.635,"l":22.59,"n":764,"o":22.62,"t":"2026-10-16T19:00:00Z","v":46164,"vw":22.618441},{"c":22.579,"h":22.625,"l":22.57,"n":748,"o":22.61,"t":"2026-10-16T19:15:00Z","v":42307,"vw":22.601262},{"c":22.48,"h":22.585,"l":22.43,"n":1183,"o":22.58,"t":"2026-10-16T19:30:00Z","v":61378,"vw":22.519947},{"c":22.53,"h":22.55,"l":22.45,"n":3579,"o":22.48,"t":"2026-10-16T19:45:00Z","v":258660,"vw":22.508026},{"c":22.52,"h":22.52,"l":22.52,"n":44,"o":22.52,"t":"2026-10-16T20:00:00Z","v":301169,"vw":22.52},{"c":22.675,"h":22.715,"l":22.495,"n":265,"o":22.5,"t":"2026-10-19T13:30:00Z","v":52460,"vw":22.579581},{"c":22.679,"h":22.8,"l":22.63,"n":229,"o":22.7,"t":"2026-10-19T13:45:00Z","v":16788,"vw":22.715404},{"c":22.68,"h":22.76,"l":22.635,"n":292,"o":22.69,"t":"2026-10-19T14:00:00Z","v":17116,"vw":22.700335},{"c":22.69,"h":22.705,"l":22.65,"n":140,"o":22.69,"t":"2026-10-19T14:15:00Z","v":5270,"vw":22.677016},{"c":22.57,"h":22.7,"l":22.57,"n":230,"o":22.69,"t":"2026-10-19T14:30:00Z","v":10899,"vw":22.626529},{"c":22.6,"h":22.64,"l":22.56,"n":278,"o":22.59,"t":"2026-10-19T14:45:00Z","v":12344,"vw":22.601707},{"c":22.63,"h":22.63,"l":22.59,"n":133,"o":22.6,"t":"2026-10-19T15:00:00Z","v":5362,"vw":22.606008},{"c":22.59,"h":22.6499,"l":22.58,"n":218,"o":22.64,"t":"2026-10-19T15:15:00Z","v":13166,"vw":22.61186},{"c":22.535,"h":22.595,"l":22.53,"n":164,"o":22.595,"t":"2026-10-19T15:30:00Z","v":5771,"vw":22.553217},{"c":22.53,"h":22.55,"l":22.52,"n":184,"o":22.52,"t":"2026-10-19T15:45:00Z","v":7131,"vw":22.532351},{"c":22.505,"h":22.53,"l":22.47,"n":240,"o":22.53,"t":"2026-10-19T16:00:00Z","v":7144,"vw":22.507701},{"c":22.5,"h":22.51,"l":22.475,"n":198,"o":22.5,"t":"2026-10-19T16:15:00Z","v":7940,"vw":22.493456},{"c":22.49,"h":22.5225,"l":22.49,"n":167,"o":22.5,"t":"2026-10-19T16:30:00Z","v":13319,"vw":22.493815},{"c":22.49,"h":22.515,"l":22.49,"n":229,"o":22.495,"t":"2026-10-19T16:45:00Z","v":9665,"vw":22.500483},{"c":22.495,"h":22.5,"l":22.48,"n":190,"o":22.5,"t":"2026-10-19T17:00:00Z","v":7181,"vw":22.492527},{"c":22.54,"h":22.54,"l":22.49,"n":293,"o":22.495,"t":"2026-10-19T17:15:00Z","v":9581,"vw":22.513693},{"c":22.5301,"h":22.535,"l":22.5,"n":199,"o":22.53,"t":"2026-10-19T17:30:00Z","v":8349,"vw":22.515663},{"c":22.565,"h":22.59,"l":22.54,"n":277,"o":22.54,"t":"2026-10-19T17:45:00Z","v":11271,"vw":22.565078},{"c":22.455,"h":22.56,"l":22.455,"n":380,"o":22.56,"t":"2026-10-19T18:00:00Z","v":16699,"vw":22.519311},{"c":22.44,"h":22.49,"l":22.44,"n":318,"o":22.47,"t":"2026-10-19T18:15:00Z","v":15235,"vw":22.466118},{"c":22.455,"h":22.48,"l":22.44,"n":305,"o":22.45,"t":"2026-10-19T18:30:00Z","v":14175,"vw":22.458427},{"c":22.37,"h":22.47,"l":22.34,"n":477,"o":22.46,"t":"2026-10-19T18:45:00Z","v":26564,"vw":22.409372},{"c":22.405,"h":22.43,"l":22.36,"n":746,"o":22.38,"t":"2026-10-19T19:00:00Z","v":69483,"vw":22.410847},{"c":22.395,"h":22.435,"l":22.3701,"n":655,"o":22.405,"t":"2026-10-19T19:15:00Z","v":30775,"vw":22.403893},{"c":22.45,"h":22.46,"l":22.39,"n":794,"o":22.395,"t":"2026-10-19T19:30:00Z","v":35569,"vw":22.418594},{"c":22.44,"h":22.49,"l":22.37,"n":2106,"o":22.46,"t":"2026-10-19T19:45:00Z","v":133766,"vw":22.433604},{"c":22.44,"h":22.44,"l":22.44,"n":35,"o":22.44,"t":"2026-10-19T20:00:00Z","v":175052,"vw":22.44},{"c":22.789,"h":22.825,"l":22.6,"n":142,"o":22.65,"t":"2026-10-20T13:30:00Z","v":12408,"vw":22.682501},{"c":22.94,"h":22.97,"l":22.789,"n":280,"o":22.789,"t":"2026-10-20T13:45:00Z","v":10140,"vw":22.923859},{"c":22.86,"h":22.94,"l":22.81,"n":315,"o":22.935,"t":"2026-10-20T14:00:00Z","v":8753,"vw":22.878753},{"c":22.85,"h":22.93,"l":22.82,"n":368,"o":22.8502,"t":"2026-10-20T14:15:00Z","v":13612,"vw":22.86428},{"c":22.9175,"h":22.9175,"l":22.86,"n":252,"o":22.86,"t":"2026-10-20T14:30:00Z","v":6208,"vw":22.893284},{"c":22.98,"h":22.98,"l":22.93,"n":373,"o":22.93,"t":"2026-10-20T14:45:00Z","v":12279,"vw":22.952507},{"c":22.94,"h":22.98,"l":22.93,"n":367,"o":22.97,"t":"2026-10-20T15:00:00Z","v":9839,"vw":22.95979},{"c":22.95,"h":22.98,"l":22.92,"n":418,"o":22.9613,"t":"2026-10-20T15:15:00Z","v":15967,"vw":22.951297},{"c":23.05,"h":23.06,"l":22.955,"n":419,"o":22.955,"t":"2026-10-20T15:30:00Z","v":36949,"vw":23.006609},{"c":23.045,"h":23.06,"l":23.02,"n":244,"o":23.05,"t":"2026-10-20T15:45:00Z","v":10189,"vw":23.046583},{"c":22.96,"h":23.05,"l":22.94,"n":439,"o":23.05,"t":"2026-10-20T16:00:00Z","v":12796,"vw":22.982048},{"c":23,"h":23,"l":22.95,"n":370,"o":22.95,"t":"2026-10-20T16:15:00Z","v":12219,"vw":22.975438},{"c":22.965,"h":22.99,"l":22.952,"n":308,"o":22.99,"t":"2026-10-20T16:30:00Z","v":14689,"vw":22.965358},{"c":22.9928,"h":23.02,"l":22.98,"n":354,"o":22.98,"t":"2026-10-20T16:45:00Z","v":11034,"vw":22.996597},{"c":23.01,"h":23.01,"l":22.94,"n":465,"o":22.99,"t":"2026-10-20T17:00:00Z","v":23309,"vw":22.963069},{"c":23.065,"h":23.13,"l":23,"n":557,"o":23,"t":"2026-10-20T17:15:00Z","v":62485,"vw":23.076285},{"c":23.05,"h":23.08,"l":23.04,"n":179,"o":23.065,"t":"2026-10-20T17:30:00Z","v":7652,"vw":23.060461},{"c":23.04,"h":23.06,"l":23.04,"n":234,"o":23.06,"t":"2026-10-20T17:45:00Z","v":8219,"vw":23.043914},{"c":23.03,"h":23.06,"l":23.02,"n":316,"o":23.045,"t":"2026-10-20T18:00:00Z","v":12799,"vw":23.039707},{"c":23.01,"h":23.04,"l":23.01,"n":366,"o":23.03,"t":"2026-10-20T18:15:00Z","v":11588,"vw":23.02214},{"c":23.01,"h":23.035,"l":23.005,"n":222,"o":23.015,"t":"2026-10-20T18:30:00Z","v":7119,"vw":23.01564},{"c":23.04,"h":23.04,"l":23.005,"n":356,"o":23.02,"t":"2026-10-20T18:45:00Z","v":13034,"vw":23.019096},{"c":23,"h":23.06,"l":22.99,"n":455,"o":23.04,"t":"2026-10-20T19:00:00Z","v":19754,"vw":23.031419},{"c":23.01,"h":23.055,"l":22.97,"n":509,"o":23.01,"t":"2026-10-20T19:15:00Z","v":20032,"vw":23.009568},{"c":22.99,"h":23.015,"l":22.96,"n":909,"o":23,"t":"2026-10-20T19:30:00Z","v":43726,"vw":22.989762},{"c":22.935,"h":23.02,"l":22.93,"n":2440,"o":23,"t":"2026-10-20T19:45:00Z","v":213673,"vw":22.982583},{"c":22.93,"h":22.93,"l":22.93,"n":44,"o":22.93,"t":"2026-10-20T20:00:00Z","v":175524,"vw":22.93},{"c":23.005,"h":23.005,"l":22.815,"n":24,"o":22.88,"t":"2026-10-21T13:30:00Z","v":8346,"vw":22.889489},{"c":22.98,"h":23.13,"l":22.92,"n":219,"o":23.08,"t":"2026-10-21T13:45:00Z","v":12692,"vw":22.979742},{"c":22.815,"h":22.95,"l":22.765,"n":476,"o":22.95,"t":"2026-10-21T14:00:00Z","v":23745,"vw":22.840931},{"c":22.815,"h":22.84,"l":22.79,"n":235,"o":22.815,"t":"2026-10-21T14:15:00Z","v":9217,"vw":22.816677},{"c":22.86,"h":22.9,"l":22.805,"n":226,"o":22.83,"t":"2026-10-21T14:30:00Z","v":6345,"vw":22.853136},{"c":22.89,"h":22.9,"l":22.875,"n":160,"o":22.885,"t":"2026-10-21T14:45:00Z","v":4016,"vw":22.88875},{"c":22.79,"h":22.89,"l":22.79,"n":452,"o":22.88,"t":"2026-10-21T15:00:00Z","v":14336,"vw":22.834091},{"c":22.805,"h":22.82,"l":22.79,"n":253,"o":22.79,"t":"2026-10-21T15:15:00Z","v":9934,"vw":22.80178},{"c":22.79,"h":22.805,"l":22.77,"n":219,"o":22.805,"t":"2026-10-21T15:30:00Z","v":6703,"vw":22.791568},{"c":22.915,"h":22.93,"l":22.795,"n":411,"o":22.8,"t":"2026-10-21T15:45:00Z","v":63872,"vw":22.87959},{"c":22.89,"h":22.915,"l":22.88,"n":312,"o":22.915,"t":"2026-10-21T16:00:00Z","v":13112,"vw":22.894071},{"c":22.955,"h":22.96,"l":22.895,"n":262,"o":22.9,"t":"2026-10-21T16:15:00Z","v":9148,"vw":22.934158},{"c":22.88,"h":22.95,"l":22.875,"n":447,"o":22.95,"t":"2026-10-21T16:30:00Z","v":22399,"vw":22.909074},{"c":22.93,"h":22.93,"l":22.88,"n":150,"o":22.88,"t":"2026-10-21T16:45:00Z","v":4863,"vw":22.898205},{"c":22.92,"h":22.92,"l":22.9,"n":205,"o":22.92,"t":"2026-10-21T17:00:00Z","v":6092,"vw":22.908328},{"c":22.91,"h":22.92,"l":22.895,"n":110,"o":22.91,"t":"2026-10-21T17:15:00Z","v":3833,"vw":22.90505},{"c":22.88,"h":22.93,"l":22.88,"n":342,"o":22.9,"t":"2026-10-21T17:30:00Z","v":12822,"vw":22.897527},{"c":22.89,"h":22.895,"l":22.875,"n":191,"o":22.8781,"t":"2026-10-21T17:45:00Z","v":9037,"vw":22.882508},{"c":22.97,"h":22.97,"l":22.9,"n":183,"o":22.9,"t":"2026-10-21T18:00:00Z","v":5692,"vw":22.916857},{"c":22.8899,"h":22.96,"l":22.84,"n":887,"o":22.96,"t":"2026-10-21T18:15:00Z","v":50948,"vw":22.882412},{"c":22.85,"h":22.9,"l":22.83,"n":524,"o":22.87,"t":"2026-10-21T18:30:00Z","v":24074,"vw":22.877011},{"c":22.7,"h":22.85,"l":22.7,"n":822,"o":22.85,"t":"2026-10-21T18:45:00Z","v":53139,"vw":22.785705},{"c":22.67,"h":22.71,"l":22.62,"n":591,"o":22.71,"t":"2026-10-21T19:00:00Z","v":24293,"vw":22.663126},{"c":22.62,"h":22.69,"l":22.585,"n":1113,"o":22.67,"t":"2026-10-21T19:15:00Z","v":70123,"vw":22.62643},{"c":22.565,"h":22.67,"l":22.535,"n":1021,"o":22.62,"t":"2026-10-21T19:30:00Z","v":82109,"vw":22.599074},{"c":22.465,"h":22.585,"l":22.44,"n":2739,"o":22.565,"t":"2026-10-21T19:45:00Z","v":213249,"vw":22.497197},{"c":22.47,"h":22.47,"l":22.47,"n":46,"o":22.47,"t":"2026-10-21T20:00:00Z","v":239082,"vw":22.47},{"c":22.955,"h":22.995,"l":22.53,"n":319,"o":22.6,"t":"2026-10-22T13:30:00Z","v":31243,"vw":22.784282},{"c":22.93,"h":22.955,"l":22.855,"n":209,"o":22.955,"t":"2026-10-22T13:45:00Z","v":22574,"vw":22.881018},{"c":22.9,"h":22.975,"l":22.88,"n":339,"o":22.95,"t":"2026-10-22T14:00:00Z","v":24468,"vw":22.917949},{"c":22.86,"h":22.9,"l":22.81,"n":260,"o":22.865,"t":"2026-10-22T14:15:00Z","v":12084,"vw":22.870292},{"c":22.88,"h":22.8851,"l":22.805,"n":202,"o":22.83,"t":"2026-10-22T14:30:00Z","v":13535,"vw":22.839484},{"c":22.955,"h":22.955,"l":22.87,"n":302,"o":22.87,"t":"2026-10-22T14:45:00Z","v":13383,"vw":22.892187},{"c":22.94,"h":22.95,"l":22.905,"n":348,"o":22.95,"t":"2026-10-22T15:00:00Z","v":15787,"vw":22.933449},{"c":22.95,"h":22.99,"l":22.94,"n":262,"o":22.945,"t":"2026-10-22T15:15:00Z","v":18480,"vw":22.973117},{"c":22.825,"h":22.9215,"l":22.82,"n":485,"o":22.92,"t":"2026-10-22T15:30:00Z","v":48902,"vw":22.865777},{"c":22.81,"h":22.835,"l":22.77,"n":253,"o":22.825,"t":"2026-10-22T15:45:00Z","v":11938,"vw":22.806147},{"c":22.72,"h":22.8199,"l":22.72,"n":389,"o":22.8,"t":"2026-10-22T16:00:00Z","v":15000,"vw":22.775174},{"c":22.755,"h":22.76,"l":22.72,"n":308,"o":22.72,"t":"2026-10-22T16:15:00Z","v":20756,"vw":22.733223},{"c":22.64,"h":22.75,"l":22.62,"n":350,"o":22.75,"t":"2026-10-22T16:30:00Z","v":17476,"vw":22.686915},{"c":22.72,"h":22.73,"l":22.65,"n":248,"o":22.65,"t":"2026-10-22T16:45:00Z","v":11798,"vw":22.680182},{"c":22.67,"h":22.7,"l":22.645,"n":311,"o":22.7,"t":"2026-10-22T17:00:00Z","v":14754,"vw":22.664282},{"c":22.69,"h":22.69,"l":22.63,"n":259,"o":22.66,"t":"2026-10-22T17:15:00Z","v":12959,"vw":22.654607},{"c":22.66,"h":22.71,"l":22.64,"n":420,"o":22.695,"t":"2026-10-22T17:30:00Z","v":17502,"vw":22.678255},{"c":22.66,"h":22.68,"l":22.63,"n":290,"o":22.65,"t":"2026-10-22T17:45:00Z","v":22970,"vw":22.64913},{"c":22.69,"h":22.7,"l":22.66,"n":313,"o":22.66,"t":"2026-10-22T18:00:00Z","v":15703,"vw":22.681056},{"c":22.69,"h":22.715,"l":22.68,"n":401,"o":22.68,"t":"2026-10-22T18:15:00Z","v":21523,"vw":22.692744},{"c":22.65,"h":22.69,"l":22.65,"n":399,"o":22.68,"t":"2026-10-22T18:30:00Z","v":28912,"vw":22.669084},{"c":22.69,"h":22.7,"l":22.66,"n":427,"o":22.66,"t":"2026-10-22T18:45:00Z","v":21883,"vw":22.678806},{"c":22.69,"h":22.72,"l":22.65,"n":535,"o":22.685,"t":"2026-10-22T19:00:00Z","v":27865,"vw":22.681277},{"c":22.885,"h":22.885,"l":22.68,"n":819,"o":22.69,"t":"2026-10-22T19:15:00Z","v":57821,"vw":22.770711},{"c":22.85,"h":22.9,"l":22.815,"n":751,"o":22.89,"t":"2026-10-22T19:30:00Z","v":43540,"vw":22.838837},{"c":22.88,"h":22.91,"l":22.82,"n":2443,"o":22.84,"t":"2026-10-22T19:45:00Z","v":207470,"vw":22.866066},{"c":22.885,"h":22.885,"l":22.885,"n":51,"o":22.885,"t":"2026-10-22T20:00:00Z","v":198343,"vw":22.885}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5187017039648969,"strike":34.68508519824484,"iv":1.202027803358824,"gamma":0.030764656155454692,"theta":-0.03150841613430741,"vega":0.01501706566682257,"rho":0.00226844792431247,"breakevenPct":53.829088495563646},{"delta":0.2,"premium":0.5493132807923707,"strike":31.575104105649434,"iv":0.9921424911094721,"gamma":0.057463565414904834,"theta":-0.0287693484516749,"vega":0.017640651904569593,"rho":0.0031187490511428145,"breakevenPct":40.373246171910885},{"delta":0.25,"premium":0.5194987216676,"strike":27.599829555680007,"iv":0.6775460635946764,"gamma":0.08989188136719936,"theta":-0.02250009303953772,"vega":0.020155372639412646,"rho":0.0040094317322127565,"breakevenPct":22.872310584870462},{"delta":0.3,"premium":0.568030455153949,"strike":24.855254350736278,"iv":0.4771497991967871,"gamma":0.11087998661311915,"theta":-0.018828447121820614,"vega":0.02199685408299866,"rho":0.004853053563877183,"breakevenPct":11.091478286607936},{"delta":0.35,"premium":0.764650267737617,"strike":24.43691432396252,"iv":0.4926116465863454,"gamma":0.11024410977242304,"theta":-0.02006673360107095,"vega":0.02256579651941098,"rho":0.005607722229324251,"breakevenPct":10.122633129561427},{"delta":0.4,"premium":0.9612700803212851,"strike":24.018574297188756,"iv":0.5080734939759036,"gamma":0.10960823293172692,"theta":-0.021305020080321285,"vega":0.023134738955823294,"rho":0.00636239089477132,"breakevenPct":9.153787972514916},{"delta":0.45,"premium":1.157889892904953,"strike":23.600234270414994,"iv":0.5235353413654619,"gamma":0.1089723560910308,"theta":-0.02254330655957162,"vega":0.02370368139223561,"rho":0.0071170595602183875,"breakevenPct":8.184942815468409},{"delta":0.5,"premium":1.354509705488621,"strike":23.18189424364123,"iv":0.5389971887550201,"gamma":0.10833647925033468,"theta":-0.023781593038821953,"vega":0.024272623828647925,"rho":0.007871728225665457,"breakevenPct":7.216097658421899},{"delta":0.55,"premium":1.551129518072289,"strike":22.76355421686747,"iv":0.5544590361445784,"gamma":0.10770060240963857,"theta":-0.02501987951807229,"vega":0.02484156626506024,"rho":0.008626396891112526,"breakevenPct":6.247252501375389},{"delta":0.6,"premium":1.8145386969829467,"strike":22.29777000437254,"iv":0.5685358111062527,"gamma":0.10412094446873635,"theta":-0.02535509400961959,"vega":0.024577131613467425,"rho":0.009331765035045379,"breakevenPct":5.362939485931774},{"delta":0.65,"premium":2.1916703104503714,"strike":21.75120244862265,"iv":0.5802542195015304,"gamma":0.09552890249234806,"theta":-0.024152645386969828,"vega":0.02289370354175776,"rho":0.009953189047751327,"breakevenPct":4.622559576460651},{"delta":0.7,"premium":2.5688019239177957,"strike":21.20463489287276,"iv":0.591972627896808,"gamma":0.0869368605159598,"theta":-0.02295019676432007,"vega":0.021210275470048102,"rho":0.010574613060457275,"breakevenPct":3.882179666989528},{"delta":0.75,"premium":2.945933537385221,"strike":20.65806733712287,"iv":0.6036910362920858,"gamma":0.07834481853957151,"theta":-0.02174774814167031,"vega":0.01952684739833844,"rho":0.011196037073163223,"breakevenPct":3.1417997575184042},{"delta":0.8,"premium":3.3230651508526456,"strike":20.111499781372977,"iv":0.6154094446873634,"gamma":0.06975277656318321,"theta":-0.02054529951902055,"vega":0.017843419326628772,"rho":0.011817461085869172,"breakevenPct":2.40141984804728},{"delta":0.85,"premium":5.052823920265781,"strike":18.34717607973422,"iv":0.8514431893687707,"gamma":0.045323255813953495,"theta":-0.022944518272425246,"vega":0.014921594684385382,"rho":0.011384189122987894,"breakevenPct":2.2503823465151713},{"delta":0.9,"premium":7.458941716237183,"strike":15.841551365705126,"iv":1.1114581640595393,"gamma":0.02572841218795049,"theta":-0.02117501444634107,"vega":0.010943587451106919,"rho":0.0104059235556091,"breakevenPct":1.815569508159517}],"put":[{"delta":0.1,"premium":0.875,"strike":12.645962437206402,"iv":2.1711796481375085,"gamma":0.012630591971753764,"theta":-0.04190237863356624,"vega":0.011295699383611456,"rho":-0.002530808876262417,"breakevenPct":48.564726077315264},{"delta":0.15,"premium":0.6135426429240861,"strike":17.5796626054358,"iv":1.0642449859418932,"gamma":0.033969165885660735,"theta":-0.02705613870665417,"vega":0.014984817244611058,"rho":-0.0032494467619935672,"breakevenPct":25.863578927193743},{"delta":0.2,"premium":0.8126991565135895,"strike":18.751171508903468,"iv":0.9913771321462043,"gamma":0.04380984067478913,"theta":-0.0293522961574508,"vega":0.017702717900656046,"rho":-0.004329881321227845,"breakevenPct":21.61471552374972},{"delta":0.25,"premium":1.0118556701030925,"strike":19.922680412371133,"iv":0.9185092783505154,"gamma":0.053650515463917525,"theta":-0.031648453608247425,"vega":0.02042061855670103,"rho":-0.005410315880462122,"breakevenPct":17.365852120305696},{"delta":0.3,"premium":1.1438473053892215,"strike":20.699101796407184,"iv":0.8414967664670658,"gamma":0.06498227544910179,"theta":-0.030541616766467067,"vega":0.02188634730538922,"rho":-0.006439792207542005,"breakevenPct":14.54990390641047},{"delta":0.35,"premium":1.2710928143712574,"strike":21.44760479041916,"iv":0.764191377245509,"gamma":0.07641940119760478,"theta":-0.029194311377245513,"vega":0.023263592814371258,"rho":-0.007465667631707336,"breakevenPct":11.835210941455523},{"delta":0.4,"premium":1.3983383233532933,"strike":22.19610778443114,"iv":0.6868859880239521,"gamma":0.0878565269461078,"theta":-0.027847005988023952,"vega":0.024640838323353294,"rho":-0.008491543055872668,"breakevenPct":9.120517976500572},{"delta":0.45,"premium":1.686968085106383,"strike":22.85904255319149,"iv":0.6637005319148936,"gamma":0.09103510638297872,"theta":-0.027414893617021277,"vega":0.025085106382978724,"rho":-0.009634878665360473,"breakevenPct":7.484926947410507},{"delta":0.5,"premium":2.085904255319149,"strike":23.463491295938105,"iv":0.6775061411992263,"gamma":0.08856895551257253,"theta":-0.027608317214700195,"vega":0.024891682785299806,"rho":-0.010858498509260607,"breakevenPct":6.586903908154014},{"delta":0.55,"premium":2.484840425531915,"strike":24.06794003868472,"iv":0.691311750483559,"gamma":0.08610280464216634,"theta":-0.02780174081237911,"vega":0.02469825918762089,"rho":-0.012082118353160741,"breakevenPct":5.688880868897519},{"delta":0.6,"premium":2.883776595744681,"strike":24.672388781431334,"iv":0.7051173597678917,"gamma":0.08363665377176016,"theta":-0.02799516441005803,"vega":0.024504835589941973,"rho":-0.013305738197060872,"breakevenPct":4.790857829641027},{"delta":0.65,"premium":3.7905642023346315,"strike":25.742542153047992,"iv":0.7597514267185475,"gamma":0.07667153047989624,"theta":-0.028545525291828796,"vega":0.023598054474708172,"rho":-0.014926698382156427,"breakevenPct":4.07700261868754},{"delta":0.7,"premium":5.298346303501944,"strike":27.36381322957198,"iv":0.862702140077821,"gamma":0.06438229571984437,"theta":-0.02951828793774319,"vega":0.021847081712062257,"rho":-0.017017873556177558,"breakevenPct":3.5810927416646865},{"delta":0.75,"premium":6.806128404669261,"strike":28.985084306095978,"iv":0.9656528534370947,"gamma":0.05209306095979248,"theta":-0.030491050583657586,"vega":0.020096108949416342,"rho":-0.01910904873019869,"breakevenPct":3.085182864641832},{"delta":0.8,"premium":6.93635693215339,"strike":29.31047197640118,"iv":0.9046334808259584,"gamma":0.049557669616519195,"theta":-0.02594233038348081,"vega":0.01792433628318584,"rho":-0.020118844087824723,"breakevenPct":2.232400942766938},{"delta":0.85,"premium":4.943903195226428,"strike":27.64462632686073,"iv":0.5835518998505971,"gamma":0.0625002437542549,"theta":-0.01245538035391066,"vega":0.015031229350686902,"rho":-0.01946304103150752,"breakevenPct":0.8052299251286809},{"delta":0.9,"premium":12.9385251522501,"strike":35.67942226356794,"iv":1.0475463359948722,"gamma":0.029180452323971783,"theta":-0.01553206668228061,"vega":0.011210637722181489,"rho":-0.026685695937176016,"breakevenPct":0.6296827121789905}]},"raw":{"call":[{"delta":0.15,"premium":0.5187017039648969,"strike":34.68508519824484,"iv":1.202027803358824,"gamma":0.030764656155454692,"theta":-0.03150841613430741,"vega":0.01501706566682257,"rho":0.00226844792431247,"breakevenPct":53.829088495563646},{"delta":0.2,"premium":0.5493132807923707,"strike":31.575104105649434,"iv":0.9921424911094721,"gamma":0.057463565414904834,"theta":-0.0287693484516749,"vega":0.017640651904569593,"rho":0.0031187490511428145,"breakevenPct":40.373246171910885},{"delta":0.25,"premium":0.5194987216676,"strike":27.599829555680007,"iv":0.6775460635946764,"gamma":0.08989188136719936,"theta":-0.02250009303953772,"vega":0.020155372639412646,"rho":0.0040094317322127565,"breakevenPct":22.872310584870462},{"delta":0.3,"premium":0.568030455153949,"strike":24.855254350736278,"iv":0.4771497991967871,"gamma":0.11087998661311915,"theta":-0.018828447121820614,"vega":0.02199685408299866,"rho":0.004853053563877183,"breakevenPct":11.091478286607936},{"delta":0.35,"premium":0.764650267737617,"strike":24.43691432396252,"iv":0.4926116465863454,"gamma":0.11024410977242304,"theta":-0.02006673360107095,"vega":0.02256579651941098,"rho":0.005607722229324251,"breakevenPct":10.122633129561427},{"delta":0.4,"premium":0.9612700803212851,"strike":24.018574297188756,"iv":0.5080734939759036,"gamma":0.10960823293172692,"theta":-0.021305020080321285,"vega":0.023134738955823294,"rho":0.00636239089477132,"breakevenPct":9.153787972514916},{"delta":0.45,"premium":1.157889892904953,"strike":23.600234270414994,"iv":0.5235353413654619,"gamma":0.1089723560910308,"theta":-0.02254330655957162,"vega":0.02370368139223561,"rho":0.0071170595602183875,"breakevenPct":8.184942815468409},{"delta":0.5,"premium":1.354509705488621,"strike":23.18189424364123,"iv":0.5389971887550201,"gamma":0.10833647925033468,"theta":-0.023781593038821953,"vega":0.024272623828647925,"rho":0.007871728225665457,"breakevenPct":7.216097658421899},{"delta":0.55,"premium":1.551129518072289,"strike":22.76355421686747,"iv":0.5544590361445784,"gamma":0.10770060240963857,"theta":-0.02501987951807229,"vega":0.02484156626506024,"rho":0.008626396891112526,"breakevenPct":6.247252501375389},{"delta":0.6,"premium":1.8145386969829467,"strike":22.29777000437254,"iv":0.5685358111062527,"gamma":0.10412094446873635,"theta":-0.02535509400961959,"vega":0.024577131613467425,"rho":0.009331765035045379,"breakevenPct":5.362939485931774},{"delta":0.65,"premium":2.1916703104503714,"strike":21.75120244862265,"iv":0.5802542195015304,"gamma":0.09552890249234806,"theta":-0.024152645386969828,"vega":0.02289370354175776,"rho":0.009953189047751327,"breakevenPct":4.622559576460651},{"delta":0.7,"premium":2.5688019239177957,"strike":21.20463489287276,"iv":0.591972627896808,"gamma":0.0869368605159598,"theta":-0.02295019676432007,"vega":0.021210275470048102,"rho":0.010574613060457275,"breakevenPct":3.882179666989528},{"delta":0.75,"premium":2.945933537385221,"strike":20.65806733712287,"iv":0.6036910362920858,"gamma":0.07834481853957151,"theta":-0.02174774814167031,"vega":0.01952684739833844,"rho":0.011196037073163223,"breakevenPct":3.1417997575184042},{"delta":0.8,"premium":3.3230651508526456,"strike":20.111499781372977,"iv":0.6154094446873634,"gamma":0.06975277656318321,"theta":-0.02054529951902055,"vega":0.017843419326628772,"rho":0.011817461085869172,"breakevenPct":2.40141984804728},{"delta":0.85,"premium":5.052823920265781,"strike":18.34717607973422,"iv":0.8514431893687707,"gamma":0.045323255813953495,"theta":-0.022944518272425246,"vega":0.014921594684385382,"rho":0.011384189122987894,"breakevenPct":2.2503823465151713},{"delta":0.9,"premium":7.458941716237183,"strike":15.841551365705126,"iv":1.1114581640595393,"gamma":0.02572841218795049,"theta":-0.02117501444634107,"vega":0.010943587451106919,"rho":0.0104059235556091,"breakevenPct":1.815569508159517}],"put":[{"delta":0.1,"premium":0.875,"strike":12.645962437206402,"iv":2.1711796481375085,"gamma":0.012630591971753764,"theta":-0.04190237863356624,"vega":0.011295699383611456,"rho":-0.002530808876262417,"breakevenPct":48.564726077315264},{"delta":0.15,"premium":0.6135426429240861,"strike":17.5796626054358,"iv":1.0642449859418932,"gamma":0.033969165885660735,"theta":-0.02705613870665417,"vega":0.014984817244611058,"rho":-0.0032494467619935672,"breakevenPct":25.863578927193743},{"delta":0.2,"premium":0.8126991565135895,"strike":18.751171508903468,"iv":0.9913771321462043,"gamma":0.04380984067478913,"theta":-0.0293522961574508,"vega":0.017702717900656046,"rho":-0.004329881321227845,"breakevenPct":21.61471552374972},{"delta":0.25,"premium":1.0118556701030925,"strike":19.922680412371133,"iv":0.9185092783505154,"gamma":0.053650515463917525,"theta":-0.031648453608247425,"vega":0.02042061855670103,"rho":-0.005410315880462122,"breakevenPct":17.365852120305696},{"delta":0.3,"premium":1.1438473053892215,"strike":20.699101796407184,"iv":0.8414967664670658,"gamma":0.06498227544910179,"theta":-0.030541616766467067,"vega":0.02188634730538922,"rho":-0.006439792207542005,"breakevenPct":14.54990390641047},{"delta":0.35,"premium":1.2710928143712574,"strike":21.44760479041916,"iv":0.764191377245509,"gamma":0.07641940119760478,"theta":-0.029194311377245513,"vega":0.023263592814371258,"rho":-0.007465667631707336,"breakevenPct":11.835210941455523},{"delta":0.4,"premium":1.3983383233532933,"strike":22.19610778443114,"iv":0.6868859880239521,"gamma":0.0878565269461078,"theta":-0.027847005988023952,"vega":0.024640838323353294,"rho":-0.008491543055872668,"breakevenPct":9.120517976500572},{"delta":0.45,"premium":1.686968085106383,"strike":22.85904255319149,"iv":0.6637005319148936,"gamma":0.09103510638297872,"theta":-0.027414893617021277,"vega":0.025085106382978724,"rho":-0.009634878665360473,"breakevenPct":7.484926947410507},{"delta":0.5,"premium":2.085904255319149,"strike":23.463491295938105,"iv":0.6775061411992263,"gamma":0.08856895551257253,"theta":-0.027608317214700195,"vega":0.024891682785299806,"rho":-0.010858498509260607,"breakevenPct":6.586903908154014},{"delta":0.55,"premium":2.484840425531915,"strike":24.06794003868472,"iv":0.691311750483559,"gamma":0.08610280464216634,"theta":-0.02780174081237911,"vega":0.02469825918762089,"rho":-0.012082118353160741,"breakevenPct":5.688880868897519},{"delta":0.6,"premium":2.883776595744681,"strike":24.672388781431334,"iv":0.7051173597678917,"gamma":0.08363665377176016,"theta":-0.02799516441005803,"vega":0.024504835589941973,"rho":-0.013305738197060872,"breakevenPct":4.790857829641027},{"delta":0.65,"premium":3.7905642023346315,"strike":25.742542153047992,"iv":0.7597514267185475,"gamma":0.07667153047989624,"theta":-0.028545525291828796,"vega":0.023598054474708172,"rho":-0.014926698382156427,"breakevenPct":4.07700261868754},{"delta":0.7,"premium":5.298346303501944,"strike":27.36381322957198,"iv":0.862702140077821,"gamma":0.06438229571984437,"theta":-0.02951828793774319,"vega":0.021847081712062257,"rho":-0.017017873556177558,"breakevenPct":3.5810927416646865},{"delta":0.75,"premium":6.806128404669261,"strike":28.985084306095978,"iv":0.9656528534370947,"gamma":0.05209306095979248,"theta":-0.030491050583657586,"vega":0.020096108949416342,"rho":-0.01910904873019869,"breakevenPct":3.085182864641832},{"delta":0.8,"premium":6.93635693215339,"strike":29.31047197640118,"iv":0.9046334808259584,"gamma":0.049557669616519195,"theta":-0.02594233038348081,"vega":0.01792433628318584,"rho":-0.020118844087824723,"breakevenPct":2.232400942766938},{"delta":0.85,"premium":4.943903195226428,"strike":27.64462632686073,"iv":0.5835518998505971,"gamma":0.0625002437542549,"theta":-0.01245538035391066,"vega":0.015031229350686902,"rho":-0.01946304103150752,"breakevenPct":0.8052299251286809},{"delta":0.9,"premium":12.9385251522501,"strike":35.67942226356794,"iv":1.0475463359948722,"gamma":0.029180452323971783,"theta":-0.01553206668228061,"vega":0.011210637722181489,"rho":-0.026685695937176016,"breakevenPct":0.6296827121789905}]}},"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"}}