{"symbol":"RVLV","url":"https://intraalpha.com/companies/RVLV","capturedAt":"2026-10-22T17:36:05.360Z","state":"ready","quote":{"symbol":"RVLV","last_price":22.42,"prev_close":22.01,"regular_close":22.42,"change":0.41,"change_pct":1.8628,"regular_change":0.41,"regular_change_pct":1.8628,"extended_change":0,"extended_change_pct":0,"bid":22.41,"ask":22.44,"bid_size":100,"ask_size":200,"volume":170462,"vwap":22.48739,"open":22.23,"high":22.765,"low":22.11,"close":22.42,"trade_count":4748,"last_trade_at":"2026-10-22T17:35:55.572933491Z","last_quote_at":"2026-10-22T17:36:00.584352579Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T13:35:56.228188858-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"RVLV","fetched_at":"2026-10-22T17:36:04.537198+00:00","name":"Revolve Group LLC","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"INTERNET RETAIL","country":"USA","description":"Revolve Group, Inc. is an online fashion retailer for consumers in the United States and internationally. The company is headquartered in Cerritos, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1564590000,"ebitda":87221000,"pe_ratio":21.79,"peg_ratio":1.196,"book_value":7.57,"dividend_per_share":null,"dividend_yield":null,"eps":1.01,"revenue_ttm":1310287000,"gross_profit_ttm":711716000,"profit_margin":0.0554,"operating_margin_ttm":0.064,"return_on_assets_ttm":0.0655,"return_on_equity_ttm":0.143,"quarterly_earnings_growth":0.825,"quarterly_revenue_growth":0.124,"analyst_target_price":30.62,"analyst_number":2,"beta":1.702,"fifty_two_week_high":31.68,"fifty_two_week_low":17.35,"fifty_day_ma":21.92,"two_hundred_day_ma":23.61,"shares_outstanding":41061500,"forward_pe":18.18,"price_to_sales":1.194,"price_to_book":2.737,"ev_to_revenue":0.91,"ev_to_ebitda":13.77},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T17:36:04.537198+00:00"},"optionObservedAt":"2026-10-22T17:24:36.205Z","bars":[{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-10-15T12:50:00Z","v":145,"vw":21.75},{"c":22.54,"h":22.54,"l":21.845,"n":130,"o":22.01,"t":"2026-10-15T13:30:00Z","v":14804,"vw":22.08909},{"c":22.48,"h":22.66,"l":22.395,"n":193,"o":22.395,"t":"2026-10-15T13:35:00Z","v":13188,"vw":22.466192},{"c":22.3195,"h":22.56,"l":22.3195,"n":256,"o":22.5,"t":"2026-10-15T13:40:00Z","v":32908,"vw":22.48885},{"c":22.42,"h":22.42,"l":22.25,"n":62,"o":22.31,"t":"2026-10-15T13:45:00Z","v":2094,"vw":22.341784},{"c":22.395,"h":22.5,"l":22.36,"n":221,"o":22.395,"t":"2026-10-15T13:50:00Z","v":16275,"vw":22.434584},{"c":22.525,"h":22.525,"l":22.4,"n":208,"o":22.4,"t":"2026-10-15T13:55:00Z","v":9024,"vw":22.466252},{"c":22.4812,"h":22.61,"l":22.48,"n":186,"o":22.525,"t":"2026-10-15T14:00:00Z","v":9487,"vw":22.540811},{"c":22.68,"h":22.73,"l":22.54,"n":169,"o":22.54,"t":"2026-10-15T14:05:00Z","v":5306,"vw":22.682733},{"c":22.925,"h":22.925,"l":22.71,"n":172,"o":22.71,"t":"2026-10-15T14:10:00Z","v":6398,"vw":22.789379},{"c":22.715,"h":22.975,"l":22.702,"n":245,"o":22.925,"t":"2026-10-15T14:15:00Z","v":10568,"vw":22.83233},{"c":22.71,"h":22.75,"l":22.71,"n":37,"o":22.715,"t":"2026-10-15T14:20:00Z","v":1473,"vw":22.718},{"c":22.925,"h":22.95,"l":22.76,"n":476,"o":22.76,"t":"2026-10-15T14:25:00Z","v":20270,"vw":22.905318},{"c":23.125,"h":23.125,"l":22.93,"n":262,"o":22.93,"t":"2026-10-15T14:30:00Z","v":12731,"vw":23.047733},{"c":23.01,"h":23.13,"l":23.01,"n":271,"o":23.13,"t":"2026-10-15T14:35:00Z","v":9838,"vw":23.084804},{"c":22.975,"h":23.02,"l":22.97,"n":181,"o":23.01,"t":"2026-10-15T14:40:00Z","v":8246,"vw":22.998358},{"c":23,"h":23,"l":22.83,"n":309,"o":22.95,"t":"2026-10-15T14:45:00Z","v":16683,"vw":22.917892},{"c":22.99,"h":23.015,"l":22.94,"n":182,"o":22.98,"t":"2026-10-15T14:50:00Z","v":7902,"vw":22.972723},{"c":22.98,"h":23.015,"l":22.98,"n":52,"o":23,"t":"2026-10-15T14:55:00Z","v":2116,"vw":23.002762},{"c":23.03,"h":23.05,"l":22.985,"n":116,"o":22.985,"t":"2026-10-15T15:00:00Z","v":3401,"vw":23.019079},{"c":23.24,"h":23.26,"l":23.07,"n":212,"o":23.07,"t":"2026-10-15T15:05:00Z","v":20171,"vw":23.188776},{"c":23.235,"h":23.28,"l":23.23,"n":171,"o":23.25,"t":"2026-10-15T15:10:00Z","v":6015,"vw":23.254306},{"c":23.44,"h":23.44,"l":23.2,"n":508,"o":23.22,"t":"2026-10-15T15:15:00Z","v":63995,"vw":23.273396},{"c":23.47,"h":23.49,"l":23.42,"n":173,"o":23.42,"t":"2026-10-15T15:20:00Z","v":9749,"vw":23.454811},{"c":23.51,"h":23.56,"l":23.475,"n":165,"o":23.475,"t":"2026-10-15T15:25:00Z","v":7219,"vw":23.525309},{"c":23.38,"h":23.53,"l":23.37,"n":147,"o":23.53,"t":"2026-10-15T15:30:00Z","v":7307,"vw":23.445613},{"c":23.21,"h":23.38,"l":23.14,"n":190,"o":23.38,"t":"2026-10-15T15:35:00Z","v":8082,"vw":23.239389},{"c":23.1,"h":23.23,"l":23.09,"n":89,"o":23.23,"t":"2026-10-15T15:40:00Z","v":4243,"vw":23.165508},{"c":22.955,"h":23.11,"l":22.95,"n":221,"o":23.11,"t":"2026-10-15T15:45:00Z","v":10607,"vw":23.055038},{"c":22.985,"h":23,"l":22.93,"n":88,"o":22.95,"t":"2026-10-15T15:50:00Z","v":4168,"vw":22.973196},{"c":22.95,"h":23.12,"l":22.95,"n":377,"o":23.01,"t":"2026-10-15T15:55:00Z","v":23163,"vw":23.049237},{"c":22.895,"h":22.935,"l":22.89,"n":51,"o":22.935,"t":"2026-10-15T16:00:00Z","v":3429,"vw":22.898629},{"c":22.96,"h":22.97,"l":22.92,"n":76,"o":22.94,"t":"2026-10-15T16:05:00Z","v":4510,"vw":22.953684},{"c":22.87,"h":22.96,"l":22.87,"n":92,"o":22.92,"t":"2026-10-15T16:10:00Z","v":4181,"vw":22.904163},{"c":23.1,"h":23.11,"l":22.87,"n":661,"o":22.87,"t":"2026-10-15T16:15:00Z","v":51157,"vw":23.022258},{"c":23.29,"h":23.3,"l":23.12,"n":247,"o":23.12,"t":"2026-10-15T16:20:00Z","v":12414,"vw":23.214161},{"c":23.285,"h":23.29,"l":23.2818,"n":45,"o":23.29,"t":"2026-10-15T16:25:00Z","v":2547,"vw":23.284408},{"c":23.23,"h":23.25,"l":23.2,"n":172,"o":23.25,"t":"2026-10-15T16:30:00Z","v":6437,"vw":23.224448},{"c":23.14,"h":23.23,"l":23.12,"n":131,"o":23.23,"t":"2026-10-15T16:35:00Z","v":6699,"vw":23.202827},{"c":23.14,"h":23.14,"l":23.135,"n":78,"o":23.14,"t":"2026-10-15T16:40:00Z","v":3451,"vw":23.138595},{"c":23.19,"h":23.21,"l":23.16,"n":137,"o":23.16,"t":"2026-10-15T16:45:00Z","v":4463,"vw":23.180141},{"c":23.23,"h":23.23,"l":23.17,"n":167,"o":23.17,"t":"2026-10-15T16:50:00Z","v":6370,"vw":23.195593},{"c":23.25,"h":23.25,"l":23.24,"n":91,"o":23.24,"t":"2026-10-15T16:55:00Z","v":2874,"vw":23.241478},{"c":23.27,"h":23.27,"l":23.25,"n":75,"o":23.25,"t":"2026-10-15T17:00:00Z","v":2540,"vw":23.262727},{"c":23.24,"h":23.31,"l":23.24,"n":211,"o":23.29,"t":"2026-10-15T17:05:00Z","v":7933,"vw":23.277852},{"c":23.29,"h":23.31,"l":23.265,"n":101,"o":23.265,"t":"2026-10-15T17:10:00Z","v":4219,"vw":23.282318},{"c":23.31,"h":23.3543,"l":23.31,"n":291,"o":23.31,"t":"2026-10-15T17:15:00Z","v":12001,"vw":23.336061},{"c":23.28,"h":23.335,"l":23.26,"n":116,"o":23.3,"t":"2026-10-15T17:20:00Z","v":6713,"vw":23.297089},{"c":23.31,"h":23.31,"l":23.285,"n":120,"o":23.285,"t":"2026-10-15T17:25:00Z","v":6161,"vw":23.294407},{"c":23.24,"h":23.305,"l":23.225,"n":109,"o":23.305,"t":"2026-10-15T17:30:00Z","v":5386,"vw":23.260968},{"c":23.29,"h":23.3,"l":23.24,"n":126,"o":23.25,"t":"2026-10-15T17:35:00Z","v":6226,"vw":23.272235},{"c":23.345,"h":23.345,"l":23.32,"n":68,"o":23.32,"t":"2026-10-15T17:40:00Z","v":1939,"vw":23.33},{"c":23.38,"h":23.42,"l":23.37,"n":77,"o":23.4,"t":"2026-10-15T17:45:00Z","v":2732,"vw":23.384486},{"c":23.38,"h":23.42,"l":23.35,"n":140,"o":23.36,"t":"2026-10-15T17:50:00Z","v":5090,"vw":23.38321},{"c":23.43,"h":23.43,"l":23.36,"n":199,"o":23.3667,"t":"2026-10-15T17:55:00Z","v":6346,"vw":23.399156},{"c":23.43,"h":23.45,"l":23.39,"n":150,"o":23.42,"t":"2026-10-15T18:00:00Z","v":5855,"vw":23.411026},{"c":23.375,"h":23.435,"l":23.37,"n":159,"o":23.42,"t":"2026-10-15T18:05:00Z","v":7216,"vw":23.40637},{"c":23.3215,"h":23.41,"l":23.3215,"n":87,"o":23.405,"t":"2026-10-15T18:10:00Z","v":3552,"vw":23.360937},{"c":23.28,"h":23.345,"l":23.27,"n":247,"o":23.34,"t":"2026-10-15T18:15:00Z","v":13187,"vw":23.313001},{"c":23.24,"h":23.26,"l":23.19,"n":189,"o":23.24,"t":"2026-10-15T18:20:00Z","v":8170,"vw":23.222784},{"c":23.21,"h":23.27,"l":23.21,"n":233,"o":23.25,"t":"2026-10-15T18:25:00Z","v":7894,"vw":23.245897},{"c":23.17,"h":23.25,"l":23.17,"n":185,"o":23.225,"t":"2026-10-15T18:30:00Z","v":9985,"vw":23.224748},{"c":23.18,"h":23.19,"l":23.16,"n":145,"o":23.18,"t":"2026-10-15T18:35:00Z","v":6821,"vw":23.168878},{"c":23.06,"h":23.165,"l":23.06,"n":128,"o":23.16,"t":"2026-10-15T18:40:00Z","v":5154,"vw":23.131293},{"c":23.055,"h":23.095,"l":23.03,"n":140,"o":23.07,"t":"2026-10-15T18:45:00Z","v":6878,"vw":23.059104},{"c":23.12,"h":23.12,"l":23.04,"n":180,"o":23.0899,"t":"2026-10-15T18:50:00Z","v":6245,"vw":23.091477},{"c":23.115,"h":23.115,"l":23.08,"n":94,"o":23.09,"t":"2026-10-15T18:55:00Z","v":3697,"vw":23.103478},{"c":23.18,"h":23.18,"l":23.0801,"n":162,"o":23.11,"t":"2026-10-15T19:00:00Z","v":5639,"vw":23.142155},{"c":23.225,"h":23.225,"l":23.17,"n":80,"o":23.175,"t":"2026-10-15T19:05:00Z","v":3511,"vw":23.199764},{"c":23.145,"h":23.23,"l":23.145,"n":159,"o":23.215,"t":"2026-10-15T19:10:00Z","v":8410,"vw":23.192796},{"c":23.11,"h":23.17,"l":23.1,"n":112,"o":23.15,"t":"2026-10-15T19:15:00Z","v":4506,"vw":23.1325},{"c":23.145,"h":23.15,"l":23.11,"n":80,"o":23.11,"t":"2026-10-15T19:20:00Z","v":3417,"vw":23.137608},{"c":23.16,"h":23.16,"l":23.1201,"n":190,"o":23.1599,"t":"2026-10-15T19:25:00Z","v":7691,"vw":23.154792},{"c":23.185,"h":23.22,"l":23.12,"n":318,"o":23.15,"t":"2026-10-15T19:30:00Z","v":19156,"vw":23.177959},{"c":23.2,"h":23.24,"l":23.16,"n":289,"o":23.2,"t":"2026-10-15T19:35:00Z","v":14919,"vw":23.19492},{"c":23.125,"h":23.205,"l":23.1177,"n":295,"o":23.18,"t":"2026-10-15T19:40:00Z","v":17448,"vw":23.173969},{"c":22.98,"h":23.1,"l":22.98,"n":366,"o":23.1,"t":"2026-10-15T19:45:00Z","v":15357,"vw":23.04959},{"c":23.04,"h":23.05,"l":22.965,"n":393,"o":22.97,"t":"2026-10-15T19:50:00Z","v":18496,"vw":23.011546},{"c":23.22,"h":23.3,"l":23.055,"n":1726,"o":23.055,"t":"2026-10-15T19:55:00Z","v":107977,"vw":23.178509},{"c":23.21,"h":23.21,"l":23.21,"n":25,"o":23.21,"t":"2026-10-15T20:00:00Z","v":309292,"vw":23.21},{"c":22.75,"h":22.76,"l":22.75,"n":7,"o":22.76,"t":"2026-10-16T13:25:00Z","v":652,"vw":22.751724},{"c":23.435,"h":23.6,"l":22.83,"n":169,"o":22.83,"t":"2026-10-16T13:30:00Z","v":23760,"vw":22.904306},{"c":23.485,"h":23.64,"l":23.44,"n":135,"o":23.45,"t":"2026-10-16T13:35:00Z","v":8092,"vw":23.495684},{"c":23.44,"h":23.62,"l":23.35,"n":181,"o":23.54,"t":"2026-10-16T13:40:00Z","v":7650,"vw":23.484167},{"c":23.355,"h":23.39,"l":23.28,"n":185,"o":23.385,"t":"2026-10-16T13:45:00Z","v":11413,"vw":23.348211},{"c":23.345,"h":23.355,"l":23.33,"n":40,"o":23.355,"t":"2026-10-16T13:50:00Z","v":990,"vw":23.345749},{"c":23.435,"h":23.45,"l":23.345,"n":97,"o":23.345,"t":"2026-10-16T13:55:00Z","v":3012,"vw":23.41168},{"c":23.495,"h":23.6251,"l":23.39,"n":150,"o":23.4,"t":"2026-10-16T14:00:00Z","v":10816,"vw":23.527676},{"c":23.405,"h":23.48,"l":23.405,"n":44,"o":23.43,"t":"2026-10-16T14:05:00Z","v":1289,"vw":23.431397},{"c":23.475,"h":23.495,"l":23.395,"n":85,"o":23.395,"t":"2026-10-16T14:10:00Z","v":3032,"vw":23.434577},{"c":23.445,"h":23.475,"l":23.445,"n":56,"o":23.475,"t":"2026-10-16T14:15:00Z","v":1432,"vw":23.460843},{"c":23.44,"h":23.445,"l":23.424,"n":51,"o":23.424,"t":"2026-10-16T14:20:00Z","v":1227,"vw":23.428927},{"c":23.42,"h":23.56,"l":23.4,"n":177,"o":23.44,"t":"2026-10-16T14:25:00Z","v":6814,"vw":23.501947},{"c":23.5,"h":23.5,"l":23.38,"n":61,"o":23.4,"t":"2026-10-16T14:30:00Z","v":1545,"vw":23.444135},{"c":23.45,"h":23.505,"l":23.45,"n":46,"o":23.5,"t":"2026-10-16T14:35:00Z","v":979,"vw":23.475021},{"c":23.405,"h":23.44,"l":23.37,"n":263,"o":23.4,"t":"2026-10-16T14:40:00Z","v":10332,"vw":23.395256},{"c":23.435,"h":23.44,"l":23.385,"n":139,"o":23.385,"t":"2026-10-16T14:45:00Z","v":8952,"vw":23.416842},{"c":23.435,"h":23.5283,"l":23.415,"n":122,"o":23.4151,"t":"2026-10-16T14:50:00Z","v":6992,"vw":23.460027},{"c":23.39,"h":23.4,"l":23.385,"n":99,"o":23.39,"t":"2026-10-16T14:55:00Z","v":2725,"vw":23.391342},{"c":23.36,"h":23.455,"l":23.35,"n":190,"o":23.39,"t":"2026-10-16T15:00:00Z","v":12779,"vw":23.391887},{"c":23.41,"h":23.42,"l":23.39,"n":140,"o":23.4,"t":"2026-10-16T15:05:00Z","v":8533,"vw":23.402103},{"c":23.59,"h":23.64,"l":23.4,"n":201,"o":23.4,"t":"2026-10-16T15:10:00Z","v":113251,"vw":23.505212},{"c":23.495,"h":23.56,"l":23.455,"n":108,"o":23.55,"t":"2026-10-16T15:15:00Z","v":12682,"vw":23.464543},{"c":23.44,"h":23.5,"l":23.38,"n":126,"o":23.5,"t":"2026-10-16T15:20:00Z","v":6203,"vw":23.420432},{"c":23.39,"h":23.445,"l":23.39,"n":80,"o":23.445,"t":"2026-10-16T15:25:00Z","v":2808,"vw":23.396705},{"c":23.38,"h":23.38,"l":23.38,"n":22,"o":23.38,"t":"2026-10-16T15:30:00Z","v":417,"vw":23.38},{"c":23.4564,"h":23.46,"l":23.33,"n":291,"o":23.38,"t":"2026-10-16T15:35:00Z","v":15483,"vw":23.39935},{"c":23.305,"h":23.35,"l":23.305,"n":52,"o":23.35,"t":"2026-10-16T15:40:00Z","v":1688,"vw":23.32322},{"c":23.305,"h":23.305,"l":23.3,"n":82,"o":23.3,"t":"2026-10-16T15:45:00Z","v":1911,"vw":23.301667},{"c":23.32,"h":23.33,"l":23.295,"n":88,"o":23.3,"t":"2026-10-16T15:50:00Z","v":3164,"vw":23.312447},{"c":23.24,"h":23.32,"l":23.2274,"n":117,"o":23.32,"t":"2026-10-16T15:55:00Z","v":3602,"vw":23.273038},{"c":23.215,"h":23.27,"l":23.21,"n":191,"o":23.26,"t":"2026-10-16T16:00:00Z","v":5549,"vw":23.242197},{"c":23.01,"h":23.24,"l":23.01,"n":170,"o":23.24,"t":"2026-10-16T16:05:00Z","v":13717,"vw":23.121828},{"c":23.07,"h":23.11,"l":23.0101,"n":165,"o":23.0101,"t":"2026-10-16T16:10:00Z","v":6111,"vw":23.054021},{"c":23.2701,"h":23.3,"l":23.02,"n":297,"o":23.07,"t":"2026-10-16T16:15:00Z","v":33301,"vw":23.104243},{"c":23.015,"h":23.315,"l":22.95,"n":313,"o":23.28,"t":"2026-10-16T16:20:00Z","v":64362,"vw":23.094093},{"c":23.045,"h":23.045,"l":22.97,"n":122,"o":22.98,"t":"2026-10-16T16:25:00Z","v":5171,"vw":23.000505},{"c":22.95,"h":23.02,"l":22.95,"n":113,"o":23.02,"t":"2026-10-16T16:30:00Z","v":6763,"vw":22.957334},{"c":22.895,"h":23,"l":22.895,"n":121,"o":22.99,"t":"2026-10-16T16:35:00Z","v":4853,"vw":22.965819},{"c":22.98,"h":22.98,"l":22.895,"n":68,"o":22.895,"t":"2026-10-16T16:40:00Z","v":3006,"vw":22.9225},{"c":22.99,"h":23,"l":22.95,"n":191,"o":22.96,"t":"2026-10-16T16:45:00Z","v":9692,"vw":22.972185},{"c":22.86,"h":22.98,"l":22.86,"n":118,"o":22.97,"t":"2026-10-16T16:50:00Z","v":7360,"vw":22.917314},{"c":22.84,"h":22.85,"l":22.835,"n":73,"o":22.85,"t":"2026-10-16T16:55:00Z","v":7200,"vw":22.840331},{"c":22.82,"h":22.85,"l":22.8,"n":120,"o":22.84,"t":"2026-10-16T17:00:00Z","v":5708,"vw":22.829624},{"c":22.82,"h":22.82,"l":22.785,"n":103,"o":22.7901,"t":"2026-10-16T17:05:00Z","v":4476,"vw":22.799138},{"c":22.795,"h":22.825,"l":22.775,"n":130,"o":22.825,"t":"2026-10-16T17:10:00Z","v":5231,"vw":22.788115},{"c":22.865,"h":22.915,"l":22.79,"n":101,"o":22.8,"t":"2026-10-16T17:15:00Z","v":7129,"vw":22.821725},{"c":22.9,"h":22.9,"l":22.89,"n":37,"o":22.89,"t":"2026-10-16T17:20:00Z","v":1041,"vw":22.896795},{"c":22.91,"h":22.91,"l":22.84,"n":127,"o":22.88,"t":"2026-10-16T17:25:00Z","v":5013,"vw":22.871212},{"c":22.85,"h":22.865,"l":22.81,"n":76,"o":22.83,"t":"2026-10-16T17:30:00Z","v":2586,"vw":22.832983},{"c":22.905,"h":22.905,"l":22.88,"n":44,"o":22.885,"t":"2026-10-16T17:35:00Z","v":1105,"vw":22.896124},{"c":22.91,"h":22.97,"l":22.91,"n":84,"o":22.92,"t":"2026-10-16T17:40:00Z","v":2447,"vw":22.944213},{"c":22.88,"h":22.88,"l":22.87,"n":53,"o":22.88,"t":"2026-10-16T17:45:00Z","v":1428,"vw":22.875329},{"c":22.87,"h":22.87,"l":22.86,"n":64,"o":22.87,"t":"2026-10-16T17:50:00Z","v":1260,"vw":22.866429},{"c":22.875,"h":22.89,"l":22.86,"n":110,"o":22.865,"t":"2026-10-16T17:55:00Z","v":2773,"vw":22.871649},{"c":22.8,"h":22.85,"l":22.7351,"n":158,"o":22.85,"t":"2026-10-16T18:00:00Z","v":4899,"vw":22.796707},{"c":22.915,"h":22.915,"l":22.7901,"n":119,"o":22.7901,"t":"2026-10-16T18:05:00Z","v":4539,"vw":22.839426},{"c":22.885,"h":22.895,"l":22.885,"n":30,"o":22.895,"t":"2026-10-16T18:10:00Z","v":876,"vw":22.886481},{"c":22.88,"h":22.89,"l":22.87,"n":115,"o":22.875,"t":"2026-10-16T18:15:00Z","v":3433,"vw":22.88},{"c":22.93,"h":22.955,"l":22.89,"n":137,"o":22.89,"t":"2026-10-16T18:20:00Z","v":4563,"vw":22.930734},{"c":22.86,"h":22.94,"l":22.84,"n":112,"o":22.94,"t":"2026-10-16T18:25:00Z","v":4358,"vw":22.882641},{"c":22.88,"h":22.88,"l":22.86,"n":70,"o":22.86,"t":"2026-10-16T18:30:00Z","v":3115,"vw":22.867125},{"c":22.795,"h":22.885,"l":22.795,"n":147,"o":22.85,"t":"2026-10-16T18:35:00Z","v":5764,"vw":22.851634},{"c":22.785,"h":22.79,"l":22.755,"n":92,"o":22.78,"t":"2026-10-16T18:40:00Z","v":3565,"vw":22.772253},{"c":22.77,"h":22.775,"l":22.75,"n":121,"o":22.77,"t":"2026-10-16T18:45:00Z","v":3805,"vw":22.759394},{"c":22.765,"h":22.77,"l":22.76,"n":110,"o":22.76,"t":"2026-10-16T18:50:00Z","v":4529,"vw":22.76271},{"c":22.7,"h":22.745,"l":22.7,"n":175,"o":22.74,"t":"2026-10-16T18:55:00Z","v":8225,"vw":22.732649},{"c":22.73,"h":22.75,"l":22.715,"n":426,"o":22.715,"t":"2026-10-16T19:00:00Z","v":13462,"vw":22.732978},{"c":22.74,"h":22.75,"l":22.74,"n":78,"o":22.74,"t":"2026-10-16T19:05:00Z","v":2068,"vw":22.742342},{"c":22.77,"h":22.78,"l":22.74,"n":205,"o":22.76,"t":"2026-10-16T19:10:00Z","v":8733,"vw":22.757829},{"c":22.78,"h":22.79,"l":22.75,"n":149,"o":22.79,"t":"2026-10-16T19:15:00Z","v":4339,"vw":22.776018},{"c":22.83,"h":22.83,"l":22.79,"n":151,"o":22.79,"t":"2026-10-16T19:20:00Z","v":4931,"vw":22.805671},{"c":22.855,"h":22.92,"l":22.81,"n":323,"o":22.81,"t":"2026-10-16T19:25:00Z","v":16142,"vw":22.874164},{"c":22.76,"h":22.91,"l":22.76,"n":249,"o":22.868,"t":"2026-10-16T19:30:00Z","v":9214,"vw":22.852139},{"c":22.675,"h":22.76,"l":22.61,"n":369,"o":22.76,"t":"2026-10-16T19:35:00Z","v":15406,"vw":22.653035},{"c":22.67,"h":22.68,"l":22.62,"n":352,"o":22.66,"t":"2026-10-16T19:40:00Z","v":17162,"vw":22.655259},{"c":22.725,"h":22.74,"l":22.63,"n":184,"o":22.63,"t":"2026-10-16T19:45:00Z","v":6987,"vw":22.712845},{"c":22.74,"h":22.755,"l":22.67,"n":522,"o":22.74,"t":"2026-10-16T19:50:00Z","v":24691,"vw":22.714623},{"c":22.8,"h":22.845,"l":22.7,"n":2038,"o":22.72,"t":"2026-10-16T19:55:00Z","v":124440,"vw":22.773459},{"c":22.8,"h":22.8,"l":22.8,"n":28,"o":22.8,"t":"2026-10-16T20:00:00Z","v":249894,"vw":22.8},{"c":22.555,"h":22.815,"l":22.33,"n":76,"o":22.7,"t":"2026-10-19T13:30:00Z","v":9773,"vw":22.640209},{"c":22.51,"h":22.51,"l":22.51,"n":16,"o":22.51,"t":"2026-10-19T13:35:00Z","v":330,"vw":22.51},{"c":22.735,"h":22.89,"l":22.64,"n":75,"o":22.64,"t":"2026-10-19T13:40:00Z","v":4567,"vw":22.746268},{"c":22.705,"h":22.745,"l":22.705,"n":31,"o":22.745,"t":"2026-10-19T13:45:00Z","v":1232,"vw":22.73875},{"c":22.52,"h":22.7,"l":22.5,"n":198,"o":22.68,"t":"2026-10-19T13:50:00Z","v":20476,"vw":22.594375},{"c":22.485,"h":22.485,"l":22.485,"n":7,"o":22.485,"t":"2026-10-19T13:55:00Z","v":558,"vw":22.485},{"c":22.575,"h":22.59,"l":22.52,"n":128,"o":22.53,"t":"2026-10-19T14:00:00Z","v":6084,"vw":22.545053},{"c":22.535,"h":22.57,"l":22.49,"n":115,"o":22.55,"t":"2026-10-19T14:05:00Z","v":4404,"vw":22.539663},{"c":22.595,"h":22.6,"l":22.57,"n":61,"o":22.57,"t":"2026-10-19T14:10:00Z","v":1892,"vw":22.579388},{"c":22.76,"h":22.79,"l":22.63,"n":116,"o":22.63,"t":"2026-10-19T14:15:00Z","v":6779,"vw":22.713783},{"c":22.75,"h":22.785,"l":22.75,"n":136,"o":22.78,"t":"2026-10-19T14:20:00Z","v":4358,"vw":22.768435},{"c":22.75,"h":22.765,"l":22.72,"n":71,"o":22.765,"t":"2026-10-19T14:25:00Z","v":3399,"vw":22.74018},{"c":22.71,"h":22.805,"l":22.675,"n":150,"o":22.78,"t":"2026-10-19T14:30:00Z","v":6639,"vw":22.75389},{"c":22.675,"h":22.675,"l":22.67,"n":32,"o":22.67,"t":"2026-10-19T14:35:00Z","v":1013,"vw":22.671429},{"c":22.66,"h":22.66,"l":22.63,"n":79,"o":22.64,"t":"2026-10-19T14:40:00Z","v":2292,"vw":22.646673},{"c":22.755,"h":22.78,"l":22.71,"n":166,"o":22.71,"t":"2026-10-19T14:45:00Z","v":6658,"vw":22.742709},{"c":22.735,"h":22.755,"l":22.72,"n":90,"o":22.755,"t":"2026-10-19T14:50:00Z","v":2369,"vw":22.738168},{"c":22.695,"h":22.72,"l":22.69,"n":88,"o":22.72,"t":"2026-10-19T14:55:00Z","v":3122,"vw":22.701546},{"c":22.73,"h":22.73,"l":22.695,"n":65,"o":22.695,"t":"2026-10-19T15:00:00Z","v":2013,"vw":22.710625},{"c":22.78,"h":22.785,"l":22.725,"n":134,"o":22.725,"t":"2026-10-19T15:05:00Z","v":4123,"vw":22.757265},{"c":22.875,"h":22.9,"l":22.78,"n":88,"o":22.78,"t":"2026-10-19T15:10:00Z","v":7521,"vw":22.854729},{"c":22.82,"h":22.85,"l":22.8,"n":137,"o":22.85,"t":"2026-10-19T15:15:00Z","v":6339,"vw":22.819619},{"c":22.9,"h":22.9,"l":22.82,"n":109,"o":22.82,"t":"2026-10-19T15:20:00Z","v":6073,"vw":22.858962},{"c":22.84,"h":22.915,"l":22.825,"n":155,"o":22.915,"t":"2026-10-19T15:25:00Z","v":6435,"vw":22.8577},{"c":22.89,"h":22.89,"l":22.84,"n":42,"o":22.84,"t":"2026-10-19T15:30:00Z","v":1372,"vw":22.863333},{"c":22.88,"h":22.91,"l":22.855,"n":116,"o":22.855,"t":"2026-10-19T15:35:00Z","v":3660,"vw":22.897727},{"c":22.87,"h":22.89,"l":22.87,"n":58,"o":22.87,"t":"2026-10-19T15:40:00Z","v":1017,"vw":22.876667},{"c":22.82,"h":22.88,"l":22.82,"n":180,"o":22.87,"t":"2026-10-19T15:45:00Z","v":5857,"vw":22.850549},{"c":22.84,"h":22.84,"l":22.84,"n":61,"o":22.84,"t":"2026-10-19T15:50:00Z","v":1476,"vw":22.84},{"c":22.82,"h":22.88,"l":22.82,"n":219,"o":22.84,"t":"2026-10-19T15:55:00Z","v":8871,"vw":22.855088},{"c":22.69,"h":22.82,"l":22.69,"n":124,"o":22.82,"t":"2026-10-19T16:00:00Z","v":3211,"vw":22.742244},{"c":22.74,"h":22.76,"l":22.69,"n":142,"o":22.71,"t":"2026-10-19T16:05:00Z","v":6479,"vw":22.712892},{"c":22.955,"h":22.99,"l":22.74,"n":244,"o":22.74,"t":"2026-10-19T16:10:00Z","v":89277,"vw":22.800125},{"c":22.92,"h":22.96,"l":22.9,"n":102,"o":22.945,"t":"2026-10-19T16:15:00Z","v":4481,"vw":22.928041},{"c":22.835,"h":22.89,"l":22.835,"n":123,"o":22.89,"t":"2026-10-19T16:25:00Z","v":3902,"vw":22.861842},{"c":22.775,"h":22.825,"l":22.76,"n":158,"o":22.82,"t":"2026-10-19T16:30:00Z","v":4642,"vw":22.79145},{"c":22.76,"h":22.76,"l":22.76,"n":4,"o":22.76,"t":"2026-10-19T16:35:00Z","v":118,"vw":22.76},{"c":22.765,"h":22.77,"l":22.74,"n":100,"o":22.74,"t":"2026-10-19T16:40:00Z","v":3782,"vw":22.750226},{"c":22.8,"h":22.8,"l":22.785,"n":41,"o":22.785,"t":"2026-10-19T16:45:00Z","v":786,"vw":22.791329},{"c":22.845,"h":22.87,"l":22.83,"n":152,"o":22.84,"t":"2026-10-19T16:50:00Z","v":6138,"vw":22.850492},{"c":22.86,"h":22.86,"l":22.84,"n":178,"o":22.85,"t":"2026-10-19T16:55:00Z","v":4461,"vw":22.851277},{"c":22.85,"h":22.875,"l":22.85,"n":102,"o":22.875,"t":"2026-10-19T17:00:00Z","v":4206,"vw":22.864774},{"c":22.77,"h":22.85,"l":22.77,"n":293,"o":22.85,"t":"2026-10-19T17:05:00Z","v":11967,"vw":22.794918},{"c":22.8,"h":22.8,"l":22.77,"n":89,"o":22.77,"t":"2026-10-19T17:10:00Z","v":1909,"vw":22.783333},{"c":22.81,"h":22.815,"l":22.8,"n":93,"o":22.8,"t":"2026-10-19T17:15:00Z","v":3039,"vw":22.807086},{"c":22.87,"h":22.87,"l":22.83,"n":47,"o":22.83,"t":"2026-10-19T17:20:00Z","v":1187,"vw":22.85},{"c":22.845,"h":22.89,"l":22.83,"n":195,"o":22.855,"t":"2026-10-19T17:25:00Z","v":7518,"vw":22.851691},{"c":22.77,"h":22.84,"l":22.77,"n":147,"o":22.84,"t":"2026-10-19T17:30:00Z","v":5239,"vw":22.805313},{"c":22.69,"h":22.765,"l":22.67,"n":176,"o":22.76,"t":"2026-10-19T17:35:00Z","v":9455,"vw":22.71832},{"c":22.75,"h":22.82,"l":22.69,"n":161,"o":22.69,"t":"2026-10-19T17:40:00Z","v":5313,"vw":22.752862},{"c":22.77,"h":22.77,"l":22.74,"n":96,"o":22.75,"t":"2026-10-19T17:45:00Z","v":3359,"vw":22.761485},{"c":22.8,"h":22.8,"l":22.77,"n":39,"o":22.77,"t":"2026-10-19T17:50:00Z","v":1102,"vw":22.7825},{"c":22.84,"h":22.85,"l":22.79,"n":86,"o":22.81,"t":"2026-10-19T17:55:00Z","v":6568,"vw":22.823209},{"c":22.825,"h":22.85,"l":22.81,"n":83,"o":22.845,"t":"2026-10-19T18:00:00Z","v":3200,"vw":22.82968},{"c":22.825,"h":22.8252,"l":22.8232,"n":41,"o":22.825,"t":"2026-10-19T18:05:00Z","v":2277,"vw":22.824536},{"c":22.8101,"h":22.86,"l":22.8101,"n":106,"o":22.82,"t":"2026-10-19T18:10:00Z","v":3676,"vw":22.833769},{"c":22.845,"h":22.865,"l":22.83,"n":195,"o":22.85,"t":"2026-10-19T18:15:00Z","v":7754,"vw":22.845461},{"c":22.83,"h":22.83,"l":22.83,"n":22,"o":22.83,"t":"2026-10-19T18:20:00Z","v":639,"vw":22.83},{"c":22.815,"h":22.845,"l":22.81,"n":120,"o":22.845,"t":"2026-10-19T18:25:00Z","v":3020,"vw":22.824339},{"c":22.8,"h":22.82,"l":22.79,"n":151,"o":22.82,"t":"2026-10-19T18:30:00Z","v":3458,"vw":22.806781},{"c":22.755,"h":22.78,"l":22.745,"n":144,"o":22.78,"t":"2026-10-19T18:35:00Z","v":4505,"vw":22.757691},{"c":22.725,"h":22.76,"l":22.72,"n":141,"o":22.76,"t":"2026-10-19T18:40:00Z","v":4759,"vw":22.739487},{"c":22.525,"h":22.74,"l":22.525,"n":468,"o":22.74,"t":"2026-10-19T18:45:00Z","v":36943,"vw":22.620938},{"c":22.545,"h":22.565,"l":22.51,"n":182,"o":22.525,"t":"2026-10-19T18:50:00Z","v":8432,"vw":22.532537},{"c":22.57,"h":22.57,"l":22.545,"n":114,"o":22.545,"t":"2026-10-19T18:55:00Z","v":4049,"vw":22.5625},{"c":22.61,"h":22.61,"l":22.57,"n":80,"o":22.57,"t":"2026-10-19T19:00:00Z","v":3203,"vw":22.593224},{"c":22.64,"h":22.65,"l":22.61,"n":130,"o":22.62,"t":"2026-10-19T19:05:00Z","v":6251,"vw":22.627507},{"c":22.625,"h":22.635,"l":22.61,"n":80,"o":22.635,"t":"2026-10-19T19:10:00Z","v":2811,"vw":22.626454},{"c":22.61,"h":22.625,"l":22.56,"n":303,"o":22.6,"t":"2026-10-19T19:15:00Z","v":13407,"vw":22.596357},{"c":22.605,"h":22.62,"l":22.6,"n":104,"o":22.6,"t":"2026-10-19T19:20:00Z","v":3299,"vw":22.60707},{"c":22.57,"h":22.6,"l":22.56,"n":226,"o":22.6,"t":"2026-10-19T19:25:00Z","v":10402,"vw":22.580874},{"c":22.595,"h":22.66,"l":22.57,"n":416,"o":22.58,"t":"2026-10-19T19:30:00Z","v":22838,"vw":22.613033},{"c":22.63,"h":22.675,"l":22.57,"n":313,"o":22.58,"t":"2026-10-19T19:35:00Z","v":14731,"vw":22.636954},{"c":22.61,"h":22.62,"l":22.56,"n":304,"o":22.62,"t":"2026-10-19T19:40:00Z","v":16358,"vw":22.594211},{"c":22.54,"h":22.61,"l":22.54,"n":293,"o":22.61,"t":"2026-10-19T19:45:00Z","v":11181,"vw":22.569198},{"c":22.415,"h":22.52,"l":22.39,"n":519,"o":22.52,"t":"2026-10-19T19:50:00Z","v":28475,"vw":22.420156},{"c":22.32,"h":22.45,"l":22.3,"n":1722,"o":22.42,"t":"2026-10-19T19:55:00Z","v":116723,"vw":22.381163},{"c":22.31,"h":22.31,"l":22.31,"n":29,"o":22.31,"t":"2026-10-19T20:00:00Z","v":167307,"vw":22.31},{"c":22.365,"h":22.66,"l":22.031,"n":99,"o":22.62,"t":"2026-10-20T13:30:00Z","v":16926,"vw":22.465278},{"c":22.66,"h":22.66,"l":22.2401,"n":204,"o":22.39,"t":"2026-10-20T13:35:00Z","v":22000,"vw":22.358995},{"c":22.505,"h":22.56,"l":22.37,"n":52,"o":22.56,"t":"2026-10-20T13:40:00Z","v":2522,"vw":22.476068},{"c":22.875,"h":22.875,"l":22.505,"n":198,"o":22.505,"t":"2026-10-20T13:45:00Z","v":16071,"vw":22.687974},{"c":22.9,"h":22.915,"l":22.82,"n":76,"o":22.875,"t":"2026-10-20T13:50:00Z","v":3543,"vw":22.875793},{"c":22.865,"h":22.91,"l":22.81,"n":69,"o":22.9,"t":"2026-10-20T13:55:00Z","v":3497,"vw":22.890669},{"c":22.695,"h":22.93,"l":22.695,"n":141,"o":22.925,"t":"2026-10-20T14:00:00Z","v":6180,"vw":22.819802},{"c":22.75,"h":22.75,"l":22.68,"n":77,"o":22.695,"t":"2026-10-20T14:05:00Z","v":3725,"vw":22.723386},{"c":22.685,"h":22.805,"l":22.675,"n":106,"o":22.77,"t":"2026-10-20T14:10:00Z","v":4130,"vw":22.751421},{"c":22.555,"h":22.62,"l":22.535,"n":167,"o":22.62,"t":"2026-10-20T14:15:00Z","v":4738,"vw":22.569261},{"c":22.7,"h":22.71,"l":22.555,"n":162,"o":22.555,"t":"2026-10-20T14:20:00Z","v":5352,"vw":22.62368},{"c":22.685,"h":22.725,"l":22.685,"n":70,"o":22.72,"t":"2026-10-20T14:25:00Z","v":2310,"vw":22.713648},{"c":22.81,"h":23.04,"l":22.72,"n":866,"o":22.72,"t":"2026-10-20T14:30:00Z","v":79627,"vw":22.936155},{"c":22.86,"h":22.9,"l":22.81,"n":86,"o":22.8128,"t":"2026-10-20T14:35:00Z","v":4703,"vw":22.843009},{"c":22.9,"h":22.9,"l":22.83,"n":39,"o":22.83,"t":"2026-10-20T14:40:00Z","v":1395,"vw":22.863781},{"c":22.88,"h":22.93,"l":22.88,"n":97,"o":22.9,"t":"2026-10-20T14:45:00Z","v":3247,"vw":22.906463},{"c":23.01,"h":23.02,"l":22.9,"n":74,"o":22.9,"t":"2026-10-20T14:50:00Z","v":2214,"vw":22.955945},{"c":23.105,"h":23.15,"l":23.04,"n":216,"o":23.04,"t":"2026-10-20T14:55:00Z","v":18035,"vw":23.124508},{"c":23.075,"h":23.13,"l":23.06,"n":85,"o":23.09,"t":"2026-10-20T15:00:00Z","v":2880,"vw":23.081414},{"c":23.03,"h":23.11,"l":23.03,"n":146,"o":23.1,"t":"2026-10-20T15:05:00Z","v":5203,"vw":23.078996},{"c":23.01,"h":23.05,"l":22.98,"n":154,"o":23.05,"t":"2026-10-20T15:10:00Z","v":4978,"vw":23.004388},{"c":23.03,"h":23.13,"l":23.03,"n":165,"o":23.05,"t":"2026-10-20T15:15:00Z","v":7848,"vw":23.091851},{"c":23,"h":23.04,"l":23,"n":120,"o":23.04,"t":"2026-10-20T15:20:00Z","v":3906,"vw":23.02022},{"c":22.95,"h":23,"l":22.95,"n":85,"o":22.995,"t":"2026-10-20T15:25:00Z","v":2596,"vw":22.978673},{"c":22.97,"h":22.97,"l":22.865,"n":162,"o":22.92,"t":"2026-10-20T15:30:00Z","v":12127,"vw":22.923058},{"c":23.035,"h":23.035,"l":22.96,"n":96,"o":22.96,"t":"2026-10-20T15:35:00Z","v":3017,"vw":22.999525},{"c":22.985,"h":23.05,"l":22.98,"n":153,"o":23.05,"t":"2026-10-20T15:40:00Z","v":5054,"vw":23.021315},{"c":22.93,"h":22.985,"l":22.93,"n":147,"o":22.97,"t":"2026-10-20T15:45:00Z","v":6262,"vw":22.956507},{"c":23.055,"h":23.055,"l":22.94,"n":192,"o":22.96,"t":"2026-10-20T15:50:00Z","v":12560,"vw":22.995725},{"c":23.025,"h":23.08,"l":23.02,"n":70,"o":23.08,"t":"2026-10-20T15:55:00Z","v":2718,"vw":23.037933},{"c":23.015,"h":23.07,"l":23,"n":137,"o":23.05,"t":"2026-10-20T16:00:00Z","v":4355,"vw":23.034841},{"c":23.03,"h":23.105,"l":23.01,"n":168,"o":23.01,"t":"2026-10-20T16:05:00Z","v":5752,"vw":23.051125},{"c":23.09,"h":23.14,"l":23.03,"n":157,"o":23.05,"t":"2026-10-20T16:10:00Z","v":4903,"vw":23.092972},{"c":23.035,"h":23.09,"l":23.03,"n":85,"o":23.09,"t":"2026-10-20T16:15:00Z","v":2816,"vw":23.059667},{"c":23.045,"h":23.07,"l":23.035,"n":147,"o":23.035,"t":"2026-10-20T16:20:00Z","v":5459,"vw":23.053592},{"c":23.05,"h":23.05,"l":22.99,"n":118,"o":23.04,"t":"2026-10-20T16:25:00Z","v":3910,"vw":23.028123},{"c":23.03,"h":23.07,"l":23.005,"n":139,"o":23.01,"t":"2026-10-20T16:30:00Z","v":4939,"vw":23.031842},{"c":23.115,"h":23.1399,"l":23.05,"n":125,"o":23.05,"t":"2026-10-20T16:35:00Z","v":4199,"vw":23.107647},{"c":23.06,"h":23.09,"l":23.06,"n":96,"o":23.09,"t":"2026-10-20T16:40:00Z","v":3096,"vw":23.072},{"c":22.98,"h":23.09,"l":22.98,"n":306,"o":23.09,"t":"2026-10-20T16:50:00Z","v":12339,"vw":23.068191},{"c":23.01,"h":23.045,"l":22.98,"n":131,"o":22.98,"t":"2026-10-20T16:55:00Z","v":3803,"vw":23.008889},{"c":23.05,"h":23.08,"l":23.01,"n":129,"o":23.01,"t":"2026-10-20T17:00:00Z","v":4960,"vw":23.063573},{"c":22.99,"h":23.04,"l":22.99,"n":83,"o":23.03,"t":"2026-10-20T17:05:00Z","v":3136,"vw":23.013039},{"c":22.99,"h":23.01,"l":22.99,"n":78,"o":23.01,"t":"2026-10-20T17:10:00Z","v":1415,"vw":23.006364},{"c":22.98,"h":23,"l":22.96,"n":152,"o":23,"t":"2026-10-20T17:20:00Z","v":5250,"vw":22.979875},{"c":22.96,"h":22.98,"l":22.93,"n":102,"o":22.98,"t":"2026-10-20T17:25:00Z","v":3728,"vw":22.955038},{"c":22.955,"h":22.965,"l":22.95,"n":64,"o":22.96,"t":"2026-10-20T17:30:00Z","v":1546,"vw":22.959318},{"c":22.97,"h":23.01,"l":22.95,"n":194,"o":22.97,"t":"2026-10-20T17:35:00Z","v":7714,"vw":22.988442},{"c":23.01,"h":23.015,"l":23.005,"n":159,"o":23.015,"t":"2026-10-20T17:45:00Z","v":4889,"vw":23.008563},{"c":23.01,"h":23.01,"l":23.01,"n":144,"o":23.01,"t":"2026-10-20T17:50:00Z","v":2194,"vw":23.01},{"c":23.055,"h":23.065,"l":23.01,"n":248,"o":23.015,"t":"2026-10-20T17:55:00Z","v":6549,"vw":23.031731},{"c":23.09,"h":23.09,"l":23.065,"n":118,"o":23.065,"t":"2026-10-20T18:00:00Z","v":4177,"vw":23.071685},{"c":23.05,"h":23.1,"l":23.05,"n":174,"o":23.085,"t":"2026-10-20T18:05:00Z","v":7702,"vw":23.074858},{"c":23.055,"h":23.06,"l":23.04,"n":148,"o":23.055,"t":"2026-10-20T18:10:00Z","v":2934,"vw":23.051372},{"c":23.05,"h":23.065,"l":23.05,"n":54,"o":23.065,"t":"2026-10-20T18:15:00Z","v":1823,"vw":23.06375},{"c":23.035,"h":23.065,"l":23.03,"n":115,"o":23.065,"t":"2026-10-20T18:20:00Z","v":6982,"vw":23.034975},{"c":23.04,"h":23.055,"l":23.04,"n":112,"o":23.05,"t":"2026-10-20T18:25:00Z","v":2777,"vw":23.048182},{"c":23.07,"h":23.07,"l":23.06,"n":49,"o":23.06,"t":"2026-10-20T18:30:00Z","v":1128,"vw":23.0675},{"c":23.055,"h":23.07,"l":23.05,"n":89,"o":23.065,"t":"2026-10-20T18:35:00Z","v":2016,"vw":23.059489},{"c":23.06,"h":23.09,"l":23.05,"n":137,"o":23.06,"t":"2026-10-20T18:40:00Z","v":5414,"vw":23.066293},{"c":23.08,"h":23.1,"l":23.07,"n":135,"o":23.07,"t":"2026-10-20T18:45:00Z","v":4629,"vw":23.089084},{"c":23.09,"h":23.1,"l":23.08,"n":124,"o":23.09,"t":"2026-10-20T18:50:00Z","v":3594,"vw":23.088357},{"c":23.075,"h":23.095,"l":23.07,"n":137,"o":23.085,"t":"2026-10-20T18:55:00Z","v":2205,"vw":23.08125},{"c":23.095,"h":23.11,"l":23.075,"n":129,"o":23.075,"t":"2026-10-20T19:00:00Z","v":3955,"vw":23.093842},{"c":23.05,"h":23.1,"l":23.05,"n":184,"o":23.08,"t":"2026-10-20T19:05:00Z","v":6448,"vw":23.071725},{"c":23.015,"h":23.02,"l":23.01,"n":96,"o":23.02,"t":"2026-10-20T19:10:00Z","v":2220,"vw":23.014523},{"c":22.955,"h":23.015,"l":22.95,"n":208,"o":23.015,"t":"2026-10-20T19:15:00Z","v":7270,"vw":22.977736},{"c":22.965,"h":22.9799,"l":22.92,"n":287,"o":22.95,"t":"2026-10-20T19:20:00Z","v":13830,"vw":22.952521},{"c":22.92,"h":22.965,"l":22.9,"n":228,"o":22.965,"t":"2026-10-20T19:25:00Z","v":9309,"vw":22.936797},{"c":23.005,"h":23.01,"l":22.91,"n":338,"o":22.915,"t":"2026-10-20T19:30:00Z","v":10695,"vw":22.948411},{"c":23.015,"h":23.02,"l":22.98,"n":405,"o":23.02,"t":"2026-10-20T19:35:00Z","v":19944,"vw":22.993329},{"c":23.08,"h":23.1,"l":23.02,"n":379,"o":23.02,"t":"2026-10-20T19:40:00Z","v":14317,"vw":23.059748},{"c":23.1,"h":23.13,"l":23.06,"n":471,"o":23.085,"t":"2026-10-20T19:45:00Z","v":17387,"vw":23.094746},{"c":23.13,"h":23.14,"l":23.08,"n":430,"o":23.105,"t":"2026-10-20T19:50:00Z","v":22773,"vw":23.106759},{"c":23.2,"h":23.22,"l":23.115,"n":1992,"o":23.12,"t":"2026-10-20T19:55:00Z","v":122778,"vw":23.194315},{"c":23.2,"h":23.2,"l":23.2,"n":28,"o":23.2,"t":"2026-10-20T20:00:00Z","v":176766,"vw":23.2},{"c":22.8308,"h":23.38,"l":22.7,"n":69,"o":22.84,"t":"2026-10-21T13:30:00Z","v":15264,"vw":22.876477},{"c":22.78,"h":22.78,"l":22.78,"n":16,"o":22.78,"t":"2026-10-21T13:35:00Z","v":271,"vw":22.78},{"c":22.83,"h":22.99,"l":22.77,"n":148,"o":22.77,"t":"2026-10-21T13:40:00Z","v":5082,"vw":22.909352},{"c":22.74,"h":22.83,"l":22.74,"n":19,"o":22.83,"t":"2026-10-21T13:45:00Z","v":303,"vw":22.785},{"c":22.83,"h":22.83,"l":22.825,"n":22,"o":22.825,"t":"2026-10-21T13:50:00Z","v":1858,"vw":22.829702},{"c":22.83,"h":22.83,"l":22.83,"n":6,"o":22.83,"t":"2026-10-21T13:55:00Z","v":198,"vw":22.83},{"c":22.655,"h":22.76,"l":22.63,"n":261,"o":22.76,"t":"2026-10-21T14:00:00Z","v":13884,"vw":22.688287},{"c":22.605,"h":22.64,"l":22.6,"n":81,"o":22.62,"t":"2026-10-21T14:05:00Z","v":2379,"vw":22.618636},{"c":22.76,"h":22.76,"l":22.65,"n":117,"o":22.65,"t":"2026-10-21T14:10:00Z","v":3989,"vw":22.69124},{"c":22.74,"h":22.75,"l":22.7,"n":41,"o":22.75,"t":"2026-10-21T14:15:00Z","v":1519,"vw":22.742344},{"c":22.74,"h":22.745,"l":22.7,"n":61,"o":22.73,"t":"2026-10-21T14:20:00Z","v":2183,"vw":22.720714},{"c":22.65,"h":22.755,"l":22.65,"n":79,"o":22.755,"t":"2026-10-21T14:25:00Z","v":4113,"vw":22.706028},{"c":22.646,"h":22.69,"l":22.646,"n":34,"o":22.65,"t":"2026-10-21T14:30:00Z","v":926,"vw":22.661352},{"c":22.64,"h":22.69,"l":22.64,"n":151,"o":22.68,"t":"2026-10-21T14:35:00Z","v":8317,"vw":22.6665},{"c":22.7,"h":22.7,"l":22.62,"n":138,"o":22.62,"t":"2026-10-21T14:40:00Z","v":6076,"vw":22.658601},{"c":22.715,"h":22.725,"l":22.69,"n":80,"o":22.7,"t":"2026-10-21T14:45:00Z","v":2699,"vw":22.709783},{"c":22.7,"h":22.71,"l":22.68,"n":36,"o":22.71,"t":"2026-10-21T14:50:00Z","v":2620,"vw":22.699957},{"c":22.7,"h":22.71,"l":22.69,"n":26,"o":22.71,"t":"2026-10-21T14:55:00Z","v":993,"vw":22.7},{"c":22.695,"h":22.7,"l":22.67,"n":171,"o":22.7,"t":"2026-10-21T15:00:00Z","v":8589,"vw":22.68718},{"c":22.68,"h":22.6996,"l":22.68,"n":58,"o":22.69,"t":"2026-10-21T15:05:00Z","v":1525,"vw":22.686775},{"c":22.74,"h":22.74,"l":22.695,"n":87,"o":22.7,"t":"2026-10-21T15:10:00Z","v":3496,"vw":22.715613},{"c":22.71,"h":22.76,"l":22.7,"n":127,"o":22.72,"t":"2026-10-21T15:15:00Z","v":4841,"vw":22.722306},{"c":22.66,"h":22.735,"l":22.65,"n":141,"o":22.71,"t":"2026-10-21T15:20:00Z","v":6635,"vw":22.690233},{"c":22.76,"h":22.77,"l":22.66,"n":111,"o":22.66,"t":"2026-10-21T15:25:00Z","v":5358,"vw":22.705293},{"c":22.765,"h":22.765,"l":22.765,"n":29,"o":22.765,"t":"2026-10-21T15:30:00Z","v":845,"vw":22.765},{"c":22.72,"h":22.83,"l":22.72,"n":166,"o":22.77,"t":"2026-10-21T15:35:00Z","v":7607,"vw":22.79397},{"c":22.69,"h":22.75,"l":22.69,"n":163,"o":22.73,"t":"2026-10-21T15:40:00Z","v":5587,"vw":22.726896},{"c":22.735,"h":22.75,"l":22.71,"n":95,"o":22.71,"t":"2026-10-21T15:45:00Z","v":3673,"vw":22.725869},{"c":22.74,"h":22.76,"l":22.74,"n":81,"o":22.74,"t":"2026-10-21T15:50:00Z","v":2382,"vw":22.747275},{"c":22.74,"h":22.74,"l":22.72,"n":46,"o":22.72,"t":"2026-10-21T15:55:00Z","v":1683,"vw":22.730545},{"c":22.69,"h":22.71,"l":22.69,"n":96,"o":22.71,"t":"2026-10-21T16:00:00Z","v":3714,"vw":22.699938},{"c":22.69,"h":22.69,"l":22.68,"n":46,"o":22.68,"t":"2026-10-21T16:05:00Z","v":2819,"vw":22.689091},{"c":22.73,"h":22.74,"l":22.7,"n":90,"o":22.7,"t":"2026-10-21T16:10:00Z","v":5371,"vw":22.720488},{"c":22.7226,"h":22.73,"l":22.72,"n":42,"o":22.73,"t":"2026-10-21T16:15:00Z","v":2503,"vw":22.724185},{"c":22.7201,"h":22.73,"l":22.72,"n":38,"o":22.72,"t":"2026-10-21T16:20:00Z","v":1610,"vw":22.721096},{"c":22.71,"h":22.73,"l":22.71,"n":105,"o":22.73,"t":"2026-10-21T16:25:00Z","v":3955,"vw":22.716576},{"c":22.685,"h":22.7,"l":22.685,"n":83,"o":22.7,"t":"2026-10-21T16:30:00Z","v":2962,"vw":22.693489},{"c":22.83,"h":22.87,"l":22.7,"n":163,"o":22.7,"t":"2026-10-21T16:35:00Z","v":7279,"vw":22.775196},{"c":22.77,"h":22.855,"l":22.745,"n":147,"o":22.855,"t":"2026-10-21T16:40:00Z","v":8522,"vw":22.767104},{"c":22.72,"h":22.75,"l":22.72,"n":53,"o":22.74,"t":"2026-10-21T16:45:00Z","v":1753,"vw":22.737092},{"c":22.705,"h":22.71,"l":22.7,"n":32,"o":22.705,"t":"2026-10-21T16:50:00Z","v":1343,"vw":22.706962},{"c":22.705,"h":22.705,"l":22.7,"n":58,"o":22.705,"t":"2026-10-21T16:55:00Z","v":2299,"vw":22.702347},{"c":22.67,"h":22.7,"l":22.67,"n":152,"o":22.68,"t":"2026-10-21T17:00:00Z","v":3843,"vw":22.685311},{"c":22.63,"h":22.665,"l":22.63,"n":94,"o":22.63,"t":"2026-10-21T17:05:00Z","v":3075,"vw":22.645607},{"c":22.64,"h":22.64,"l":22.64,"n":19,"o":22.64,"t":"2026-10-21T17:10:00Z","v":497,"vw":22.64},{"c":22.61,"h":22.63,"l":22.61,"n":13,"o":22.63,"t":"2026-10-21T17:15:00Z","v":370,"vw":22.62},{"c":22.63,"h":22.63,"l":22.605,"n":127,"o":22.62,"t":"2026-10-21T17:20:00Z","v":6515,"vw":22.618352},{"c":22.65,"h":22.65,"l":22.615,"n":50,"o":22.615,"t":"2026-10-21T17:25:00Z","v":2372,"vw":22.635732},{"c":22.645,"h":22.65,"l":22.645,"n":23,"o":22.65,"t":"2026-10-21T17:30:00Z","v":631,"vw":22.64875},{"c":22.5268,"h":22.63,"l":22.51,"n":238,"o":22.63,"t":"2026-10-21T17:35:00Z","v":11892,"vw":22.550835},{"c":22.55,"h":22.56,"l":22.535,"n":85,"o":22.54,"t":"2026-10-21T17:40:00Z","v":2780,"vw":22.547207},{"c":22.55,"h":22.57,"l":22.55,"n":42,"o":22.55,"t":"2026-10-21T17:45:00Z","v":1009,"vw":22.556667},{"c":22.595,"h":22.595,"l":22.555,"n":100,"o":22.56,"t":"2026-10-21T17:50:00Z","v":4731,"vw":22.573384},{"c":22.595,"h":22.6,"l":22.59,"n":48,"o":22.6,"t":"2026-10-21T18:00:00Z","v":1254,"vw":22.595},{"c":22.555,"h":22.595,"l":22.54,"n":206,"o":22.595,"t":"2026-10-21T18:05:00Z","v":8190,"vw":22.560587},{"c":22.575,"h":22.58,"l":22.55,"n":93,"o":22.55,"t":"2026-10-21T18:10:00Z","v":2862,"vw":22.568384},{"c":22.51,"h":22.58,"l":22.51,"n":210,"o":22.58,"t":"2026-10-21T18:15:00Z","v":8097,"vw":22.557359},{"c":22.525,"h":22.54,"l":22.52,"n":129,"o":22.525,"t":"2026-10-21T18:20:00Z","v":5769,"vw":22.530083},{"c":22.57,"h":22.57,"l":22.525,"n":94,"o":22.525,"t":"2026-10-21T18:25:00Z","v":3996,"vw":22.544773},{"c":22.57,"h":22.57,"l":22.57,"n":75,"o":22.57,"t":"2026-10-21T18:30:00Z","v":2277,"vw":22.57},{"c":22.42,"h":22.59,"l":22.41,"n":254,"o":22.56,"t":"2026-10-21T18:35:00Z","v":13357,"vw":22.507825},{"c":22.435,"h":22.435,"l":22.42,"n":95,"o":22.42,"t":"2026-10-21T18:40:00Z","v":3869,"vw":22.425373},{"c":22.345,"h":22.435,"l":22.345,"n":262,"o":22.435,"t":"2026-10-21T18:45:00Z","v":13077,"vw":22.405344},{"c":22.36,"h":22.36,"l":22.29,"n":206,"o":22.35,"t":"2026-10-21T18:50:00Z","v":8204,"vw":22.317858},{"c":22.215,"h":22.36,"l":22.215,"n":184,"o":22.36,"t":"2026-10-21T18:55:00Z","v":5627,"vw":22.261789},{"c":22.125,"h":22.17,"l":22.12,"n":155,"o":22.16,"t":"2026-10-21T19:00:00Z","v":5801,"vw":22.150149},{"c":22.075,"h":22.105,"l":22.07,"n":148,"o":22.1,"t":"2026-10-21T19:05:00Z","v":5742,"vw":22.087989},{"c":22.02,"h":22.03,"l":21.955,"n":198,"o":22.03,"t":"2026-10-21T19:10:00Z","v":7198,"vw":21.994341},{"c":22.1,"h":22.1,"l":22.04,"n":252,"o":22.04,"t":"2026-10-21T19:15:00Z","v":8342,"vw":22.072092},{"c":22.0779,"h":22.1084,"l":22.04,"n":242,"o":22.1084,"t":"2026-10-21T19:20:00Z","v":9108,"vw":22.059639},{"c":22.12,"h":22.13,"l":22.075,"n":247,"o":22.09,"t":"2026-10-21T19:25:00Z","v":11291,"vw":22.107421},{"c":22.06,"h":22.115,"l":22.005,"n":438,"o":22.115,"t":"2026-10-21T19:30:00Z","v":20838,"vw":22.053793},{"c":22.07,"h":22.11,"l":22.06,"n":245,"o":22.07,"t":"2026-10-21T19:35:00Z","v":13175,"vw":22.081549},{"c":22.015,"h":22.06,"l":21.99,"n":313,"o":22.06,"t":"2026-10-21T19:40:00Z","v":14098,"vw":22.009925},{"c":21.985,"h":22.035,"l":21.96,"n":480,"o":22.015,"t":"2026-10-21T19:45:00Z","v":23816,"vw":21.99517},{"c":22.06,"h":22.06,"l":21.95,"n":508,"o":21.97,"t":"2026-10-21T19:50:00Z","v":28526,"vw":21.993126},{"c":22.005,"h":22.05,"l":21.96,"n":1347,"o":22.03,"t":"2026-10-21T19:55:00Z","v":87980,"vw":22.017933},{"c":22.01,"h":22.01,"l":22,"n":43,"o":22,"t":"2026-10-21T20:00:00Z","v":106806,"vw":22.00976},{"c":22.335,"h":22.345,"l":22.11,"n":23,"o":22.23,"t":"2026-10-22T13:30:00Z","v":8045,"vw":22.242409},{"c":22.335,"h":22.34,"l":22.19,"n":24,"o":22.335,"t":"2026-10-22T13:35:00Z","v":1280,"vw":22.322},{"c":22.19,"h":22.325,"l":22.19,"n":25,"o":22.325,"t":"2026-10-22T13:40:00Z","v":9108,"vw":22.243421},{"c":22.43,"h":22.43,"l":22.19,"n":53,"o":22.325,"t":"2026-10-22T13:45:00Z","v":2761,"vw":22.361176},{"c":22.32,"h":22.355,"l":22.26,"n":65,"o":22.355,"t":"2026-10-22T13:50:00Z","v":2855,"vw":22.318783},{"c":22.35,"h":22.35,"l":22.1701,"n":106,"o":22.1701,"t":"2026-10-22T13:55:00Z","v":3218,"vw":22.306566},{"c":22.415,"h":22.56,"l":22.395,"n":163,"o":22.41,"t":"2026-10-22T14:00:00Z","v":7241,"vw":22.446835},{"c":22.41,"h":22.415,"l":22.41,"n":49,"o":22.415,"t":"2026-10-22T14:05:00Z","v":1080,"vw":22.410833},{"c":22.55,"h":22.55,"l":22.46,"n":71,"o":22.46,"t":"2026-10-22T14:10:00Z","v":2484,"vw":22.519687},{"c":22.69,"h":22.765,"l":22.51,"n":268,"o":22.51,"t":"2026-10-22T14:15:00Z","v":15104,"vw":22.658167},{"c":22.68,"h":22.74,"l":22.68,"n":54,"o":22.71,"t":"2026-10-22T14:20:00Z","v":1525,"vw":22.716},{"c":22.54,"h":22.66,"l":22.54,"n":180,"o":22.66,"t":"2026-10-22T14:25:00Z","v":6692,"vw":22.581944},{"c":22.485,"h":22.55,"l":22.48,"n":98,"o":22.55,"t":"2026-10-22T14:30:00Z","v":1711,"vw":22.514214},{"c":22.48,"h":22.48,"l":22.42,"n":77,"o":22.46,"t":"2026-10-22T14:35:00Z","v":2642,"vw":22.446364},{"c":22.43,"h":22.455,"l":22.43,"n":25,"o":22.455,"t":"2026-10-22T14:40:00Z","v":1048,"vw":22.444978},{"c":22.39,"h":22.475,"l":22.39,"n":67,"o":22.47,"t":"2026-10-22T14:45:00Z","v":1724,"vw":22.430625},{"c":22.46,"h":22.49,"l":22.41,"n":64,"o":22.41,"t":"2026-10-22T14:50:00Z","v":2108,"vw":22.453538},{"c":22.56,"h":22.56,"l":22.5,"n":87,"o":22.5,"t":"2026-10-22T14:55:00Z","v":2968,"vw":22.522895},{"c":22.55,"h":22.57,"l":22.53,"n":88,"o":22.57,"t":"2026-10-22T15:00:00Z","v":2423,"vw":22.5434},{"c":22.475,"h":22.545,"l":22.475,"n":45,"o":22.545,"t":"2026-10-22T15:05:00Z","v":1800,"vw":22.506578},{"c":22.58,"h":22.58,"l":22.49,"n":58,"o":22.52,"t":"2026-10-22T15:10:00Z","v":1921,"vw":22.529986},{"c":22.59,"h":22.59,"l":22.57,"n":47,"o":22.57,"t":"2026-10-22T15:15:00Z","v":1314,"vw":22.584939},{"c":22.66,"h":22.66,"l":22.62,"n":59,"o":22.62,"t":"2026-10-22T15:20:00Z","v":1808,"vw":22.632438},{"c":22.705,"h":22.71,"l":22.67,"n":67,"o":22.695,"t":"2026-10-22T15:25:00Z","v":1952,"vw":22.700013},{"c":22.695,"h":22.74,"l":22.66,"n":52,"o":22.73,"t":"2026-10-22T15:30:00Z","v":2928,"vw":22.71019},{"c":22.74,"h":22.74,"l":22.73,"n":21,"o":22.73,"t":"2026-10-22T15:35:00Z","v":587,"vw":22.735074},{"c":22.69,"h":22.71,"l":22.69,"n":42,"o":22.71,"t":"2026-10-22T15:40:00Z","v":1383,"vw":22.70625},{"c":22.69,"h":22.71,"l":22.69,"n":57,"o":22.7,"t":"2026-10-22T15:45:00Z","v":1931,"vw":22.706722},{"c":22.73,"h":22.73,"l":22.68,"n":113,"o":22.71,"t":"2026-10-22T15:50:00Z","v":4139,"vw":22.705888},{"c":22.72,"h":22.72,"l":22.705,"n":124,"o":22.72,"t":"2026-10-22T15:55:00Z","v":2809,"vw":22.716366},{"c":22.645,"h":22.705,"l":22.64,"n":128,"o":22.705,"t":"2026-10-22T16:00:00Z","v":4959,"vw":22.666448},{"c":22.63,"h":22.66,"l":22.6,"n":137,"o":22.65,"t":"2026-10-22T16:05:00Z","v":6126,"vw":22.635513},{"c":22.62,"h":22.66,"l":22.62,"n":110,"o":22.64,"t":"2026-10-22T16:10:00Z","v":3741,"vw":22.636903},{"c":22.58,"h":22.64,"l":22.58,"n":88,"o":22.64,"t":"2026-10-22T16:15:00Z","v":2716,"vw":22.597687},{"c":22.57,"h":22.6,"l":22.55,"n":77,"o":22.59,"t":"2026-10-22T16:20:00Z","v":3250,"vw":22.580833},{"c":22.58,"h":22.6,"l":22.58,"n":50,"o":22.59,"t":"2026-10-22T16:25:00Z","v":1647,"vw":22.59},{"c":22.575,"h":22.585,"l":22.54,"n":68,"o":22.55,"t":"2026-10-22T16:30:00Z","v":2210,"vw":22.560935},{"c":22.55,"h":22.575,"l":22.54,"n":69,"o":22.56,"t":"2026-10-22T16:35:00Z","v":1578,"vw":22.56},{"c":22.48,"h":22.53,"l":22.48,"n":137,"o":22.53,"t":"2026-10-22T16:40:00Z","v":3438,"vw":22.496},{"c":22.4,"h":22.48,"l":22.38,"n":117,"o":22.48,"t":"2026-10-22T16:45:00Z","v":4167,"vw":22.429695},{"c":22.45,"h":22.45,"l":22.4,"n":69,"o":22.4,"t":"2026-10-22T16:50:00Z","v":1990,"vw":22.421667},{"c":22.45,"h":22.45,"l":22.45,"n":37,"o":22.45,"t":"2026-10-22T16:55:00Z","v":600,"vw":22.45},{"c":22.37,"h":22.45,"l":22.37,"n":61,"o":22.45,"t":"2026-10-22T17:00:00Z","v":2121,"vw":22.410215},{"c":22.37,"h":22.4,"l":22.37,"n":23,"o":22.4,"t":"2026-10-22T17:05:00Z","v":814,"vw":22.39125},{"c":22.39,"h":22.42,"l":22.39,"n":122,"o":22.42,"t":"2026-10-22T17:10:00Z","v":3509,"vw":22.407517},{"c":22.43,"h":22.44,"l":22.415,"n":43,"o":22.415,"t":"2026-10-22T17:15:00Z","v":1403,"vw":22.431667},{"c":22.42,"h":22.44,"l":22.41,"n":75,"o":22.43,"t":"2026-10-22T17:20:00Z","v":3436,"vw":22.431596},{"c":22.43,"h":22.46,"l":22.395,"n":118,"o":22.42,"t":"2026-10-22T17:25:00Z","v":5423,"vw":22.426056},{"c":22.43,"h":22.43,"l":22.41,"n":64,"o":22.425,"t":"2026-10-22T17:30:00Z","v":3148,"vw":22.421779},{"c":22.42,"h":22.425,"l":22.41,"n":13,"o":22.41,"t":"2026-10-22T17:35:00Z","v":2930,"vw":22.412631}],"history":[{"c":26.18,"h":26.44,"l":25.83,"n":9497,"o":26.31,"t":"2024-10-21T04:00:00Z","v":574635,"vw":26.211578},{"c":25.54,"h":26.11,"l":25.48,"n":8188,"o":26.01,"t":"2024-10-22T04:00:00Z","v":429434,"vw":25.667395},{"c":24.97,"h":25.68,"l":24.78,"n":8985,"o":25.43,"t":"2024-10-23T04:00:00Z","v":566173,"vw":25.036518},{"c":24.75,"h":25.46,"l":24.235,"n":8279,"o":25.13,"t":"2024-10-24T04:00:00Z","v":390445,"vw":24.659512},{"c":24.87,"h":25.39,"l":24.47,"n":8569,"o":25,"t":"2024-10-25T04:00:00Z","v":458756,"vw":24.878344},{"c":25.71,"h":26.13,"l":25.2,"n":8257,"o":25.29,"t":"2024-10-28T04:00:00Z","v":566734,"vw":25.747739},{"c":25.79,"h":26.055,"l":24.91,"n":7079,"o":25.35,"t":"2024-10-29T04:00:00Z","v":337454,"vw":25.748056},{"c":25.31,"h":26.29,"l":25.06,"n":9514,"o":26.15,"t":"2024-10-30T04:00:00Z","v":574736,"vw":25.491761},{"c":24.82,"h":25.725,"l":24.45,"n":12505,"o":25.44,"t":"2024-10-31T04:00:00Z","v":765290,"vw":24.907484},{"c":24.96,"h":25.69,"l":24.845,"n":10591,"o":25.54,"t":"2024-11-01T04:00:00Z","v":779908,"vw":25.074462},{"c":25.27,"h":26.12,"l":24.785,"n":16249,"o":24.82,"t":"2024-11-04T05:00:00Z","v":1248299,"vw":25.521409},{"c":26.02,"h":26.08,"l":24.8,"n":16748,"o":25.07,"t":"2024-11-05T05:00:00Z","v":1316571,"vw":25.767128},{"c":33.28,"h":33.82,"l":29.15,"n":50329,"o":31.4,"t":"2024-11-06T05:00:00Z","v":3986436,"vw":32.140113},{"c":32.94,"h":33.38,"l":32.04,"n":20325,"o":33.01,"t":"2024-11-07T05:00:00Z","v":1122993,"vw":32.812226},{"c":31.47,"h":32.86,"l":30.88,"n":19199,"o":32.86,"t":"2024-11-08T05:00:00Z","v":1339398,"vw":31.453827},{"c":33.57,"h":33.895,"l":31.74,"n":15994,"o":31.89,"t":"2024-11-11T05:00:00Z","v":920605,"vw":33.233607},{"c":34.38,"h":34.73,"l":33.19,"n":14665,"o":33.55,"t":"2024-11-12T05:00:00Z","v":874510,"vw":34.346592},{"c":33.34,"h":35.2,"l":33.33,"n":13836,"o":34.69,"t":"2024-11-13T05:00:00Z","v":880190,"vw":33.900306},{"c":33.51,"h":34.01,"l":32.91,"n":12220,"o":33.67,"t":"2024-11-14T05:00:00Z","v":665351,"vw":33.479777},{"c":32.89,"h":34.14,"l":32.48,"n":10641,"o":34,"t":"2024-11-15T05:00:00Z","v":752532,"vw":32.912431},{"c":32.35,"h":33.2007,"l":32.18,"n":11530,"o":32.86,"t":"2024-11-18T05:00:00Z","v":736101,"vw":32.418046},{"c":33.19,"h":33.39,"l":31.2,"n":12307,"o":31.81,"t":"2024-11-19T05:00:00Z","v":947605,"vw":32.822368},{"c":33.78,"h":33.99,"l":32.67,"n":13437,"o":33.43,"t":"2024-11-20T05:00:00Z","v":1123866,"vw":33.43576},{"c":34.82,"h":35.275,"l":33.79,"n":18706,"o":34.05,"t":"2024-11-21T05:00:00Z","v":1156286,"vw":34.795012},{"c":35.02,"h":35.86,"l":34.67,"n":16313,"o":35.24,"t":"2024-11-22T05:00:00Z","v":1010055,"vw":35.215203},{"c":37.98,"h":38.88,"l":35.44,"n":25892,"o":35.44,"t":"2024-11-25T05:00:00Z","v":2121310,"vw":37.694442},{"c":38.8,"h":39.03,"l":37.24,"n":19399,"o":37.49,"t":"2024-11-26T05:00:00Z","v":1378668,"vw":38.613293},{"c":36.93,"h":38.8,"l":36.84,"n":16844,"o":38.52,"t":"2024-11-27T05:00:00Z","v":1184323,"vw":37.449308},{"c":36.08,"h":37.2998,"l":36.02,"n":10115,"o":37.08,"t":"2024-11-29T05:00:00Z","v":678090,"vw":36.305624},{"c":36.23,"h":36.49,"l":35.06,"n":20571,"o":36.26,"t":"2024-12-02T05:00:00Z","v":1271239,"vw":35.927626},{"c":35.53,"h":36.79,"l":34.82,"n":19424,"o":35.5,"t":"2024-12-03T05:00:00Z","v":1352571,"vw":35.393504},{"c":35.68,"h":35.69,"l":34.05,"n":16633,"o":35.62,"t":"2024-12-04T05:00:00Z","v":1235181,"vw":35.162517},{"c":36.17,"h":37.27,"l":34.69,"n":14778,"o":35.33,"t":"2024-12-05T05:00:00Z","v":1196854,"vw":36.210381},{"c":37.17,"h":37.67,"l":35.75,"n":14590,"o":36.67,"t":"2024-12-06T05:00:00Z","v":942624,"vw":37.072028},{"c":36.19,"h":38.14,"l":35.55,"n":20211,"o":36.9,"t":"2024-12-09T05:00:00Z","v":1287729,"vw":36.488282},{"c":35.67,"h":37.8,"l":35.5,"n":13879,"o":36.28,"t":"2024-12-10T05:00:00Z","v":1028030,"vw":36.510762},{"c":37.99,"h":38.64,"l":35.98,"n":17914,"o":36.34,"t":"2024-12-11T05:00:00Z","v":1131954,"vw":37.870747},{"c":38.16,"h":38.36,"l":37.42,"n":12619,"o":37.78,"t":"2024-12-12T05:00:00Z","v":792516,"vw":38.02264},{"c":37.09,"h":38.64,"l":36.42,"n":13863,"o":38.1,"t":"2024-12-13T05:00:00Z","v":1003690,"vw":37.096943},{"c":38.11,"h":38.68,"l":36.87,"n":11807,"o":36.87,"t":"2024-12-16T05:00:00Z","v":677434,"vw":38.149739},{"c":36.51,"h":39.5778,"l":36.23,"n":14819,"o":37.71,"t":"2024-12-17T05:00:00Z","v":839350,"vw":37.161177},{"c":33.69,"h":36.9195,"l":32.74,"n":16805,"o":36.82,"t":"2024-12-18T05:00:00Z","v":1142593,"vw":34.027788},{"c":33.76,"h":35.4323,"l":33.4,"n":18402,"o":34.6,"t":"2024-12-19T05:00:00Z","v":1059272,"vw":34.000599},{"c":34.1,"h":34.82,"l":32.97,"n":16912,"o":33.04,"t":"2024-12-20T05:00:00Z","v":1685623,"vw":34.068274},{"c":33.65,"h":34.53,"l":33.48,"n":10256,"o":33.94,"t":"2024-12-23T05:00:00Z","v":541385,"vw":33.842111},{"c":33.81,"h":34.245,"l":33.47,"n":5505,"o":33.67,"t":"2024-12-24T05:00:00Z","v":238574,"vw":33.820261},{"c":33.06,"h":33.88,"l":32.98,"n":11876,"o":33.5,"t":"2024-12-26T05:00:00Z","v":568820,"vw":33.284896},{"c":33.58,"h":33.6,"l":32.34,"n":12799,"o":32.75,"t":"2024-12-27T05:00:00Z","v":717818,"vw":33.195501},{"c":34.18,"h":34.37,"l":32.33,"n":14464,"o":33.06,"t":"2024-12-30T05:00:00Z","v":853490,"vw":33.862365},{"c":33.49,"h":34.21,"l":33.35,"n":11726,"o":34.18,"t":"2024-12-31T05:00:00Z","v":803031,"vw":33.623797},{"c":33.56,"h":34.13,"l":32.88,"n":11845,"o":33.84,"t":"2025-01-02T05:00:00Z","v":589112,"vw":33.486052},{"c":33.75,"h":34.39,"l":33.43,"n":10163,"o":33.72,"t":"2025-01-03T05:00:00Z","v":596567,"vw":33.838051},{"c":31.32,"h":34.15,"l":30.99,"n":18932,"o":34.06,"t":"2025-01-06T05:00:00Z","v":3514723,"vw":31.549182},{"c":30.7,"h":31.5,"l":30.17,"n":17526,"o":31.38,"t":"2025-01-07T05:00:00Z","v":1129951,"vw":30.523423},{"c":30.91,"h":30.92,"l":29.82,"n":12583,"o":30.49,"t":"2025-01-08T05:00:00Z","v":745035,"vw":30.616074},{"c":29.3,"h":30.91,"l":29.18,"n":17504,"o":30.08,"t":"2025-01-10T05:00:00Z","v":1181267,"vw":29.817547},{"c":29.4,"h":29.815,"l":28.39,"n":21018,"o":29.13,"t":"2025-01-13T05:00:00Z","v":1878517,"vw":28.997815},{"c":28.56,"h":29.96,"l":28.14,"n":16599,"o":29.45,"t":"2025-01-14T05:00:00Z","v":894774,"vw":28.567304},{"c":29.66,"h":29.74,"l":28.83,"n":14326,"o":29.53,"t":"2025-01-15T05:00:00Z","v":718891,"vw":29.462637},{"c":29.6,"h":29.745,"l":29.13,"n":12926,"o":29.46,"t":"2025-01-16T05:00:00Z","v":761621,"vw":29.502627},{"c":30.02,"h":30.6,"l":29.45,"n":14214,"o":30.17,"t":"2025-01-17T05:00:00Z","v":1054011,"vw":30.060255},{"c":31,"h":31.02,"l":29.55,"n":15407,"o":30.45,"t":"2025-01-21T05:00:00Z","v":856683,"vw":30.699799},{"c":31.21,"h":32.105,"l":30.78,"n":15597,"o":31.14,"t":"2025-01-22T05:00:00Z","v":863249,"vw":31.374522},{"c":31.44,"h":33.68,"l":31.41,"n":19513,"o":32.59,"t":"2025-01-23T05:00:00Z","v":1472524,"vw":32.081566},{"c":31.51,"h":32.02,"l":31.01,"n":13285,"o":31.29,"t":"2025-01-24T05:00:00Z","v":1210369,"vw":31.568633},{"c":30.84,"h":31.64,"l":30.45,"n":14838,"o":30.8,"t":"2025-01-27T05:00:00Z","v":748677,"vw":30.965359},{"c":31.24,"h":31.395,"l":30.17,"n":16629,"o":30.84,"t":"2025-01-28T05:00:00Z","v":914289,"vw":30.95007},{"c":29.97,"h":32.15,"l":29.97,"n":17655,"o":31.25,"t":"2025-01-29T05:00:00Z","v":936639,"vw":30.390417},{"c":31.39,"h":31.4,"l":30.01,"n":15726,"o":30.42,"t":"2025-01-30T05:00:00Z","v":1060391,"vw":31.038364},{"c":31.58,"h":32.58,"l":31.38,"n":14257,"o":31.38,"t":"2025-01-31T05:00:00Z","v":764761,"vw":31.830803},{"c":31.09,"h":31.81,"l":29.56,"n":18641,"o":30.19,"t":"2025-02-03T05:00:00Z","v":1069832,"vw":31.230776},{"c":31.78,"h":32.015,"l":31.21,"n":13290,"o":31.5,"t":"2025-02-04T05:00:00Z","v":1401740,"vw":31.701418},{"c":30.71,"h":32.22,"l":30.04,"n":16790,"o":32.03,"t":"2025-02-05T05:00:00Z","v":943660,"vw":30.763292},{"c":30.97,"h":31.86,"l":30.77,"n":14088,"o":31.12,"t":"2025-02-06T05:00:00Z","v":914132,"vw":31.290109},{"c":29.31,"h":30.995,"l":29.3,"n":12638,"o":30.99,"t":"2025-02-07T05:00:00Z","v":861854,"vw":29.559175},{"c":30,"h":30.6,"l":29.23,"n":15695,"o":29.63,"t":"2025-02-10T05:00:00Z","v":1081198,"vw":30.035624},{"c":30.19,"h":30.21,"l":29.215,"n":14247,"o":29.67,"t":"2025-02-11T05:00:00Z","v":1075696,"vw":29.923546},{"c":30.86,"h":30.86,"l":28.825,"n":15693,"o":29.45,"t":"2025-02-12T05:00:00Z","v":1099604,"vw":30.363284},{"c":31.57,"h":32.06,"l":30.825,"n":13789,"o":31.05,"t":"2025-02-13T05:00:00Z","v":1010102,"vw":31.611713},{"c":31.1,"h":31.86,"l":30.52,"n":15809,"o":31.73,"t":"2025-02-14T05:00:00Z","v":1054199,"vw":30.973989},{"c":31.25,"h":31.26,"l":30.695,"n":13324,"o":30.77,"t":"2025-02-18T05:00:00Z","v":958551,"vw":31.087132},{"c":30.32,"h":30.88,"l":29.8,"n":19238,"o":30.88,"t":"2025-02-19T05:00:00Z","v":1417254,"vw":30.269935},{"c":29.33,"h":30.43,"l":28.84,"n":19601,"o":30.1,"t":"2025-02-20T05:00:00Z","v":1540037,"vw":29.430897},{"c":28.61,"h":29.85,"l":27.9,"n":29496,"o":29.78,"t":"2025-02-21T05:00:00Z","v":2281144,"vw":28.709873},{"c":29.73,"h":30.53,"l":28.64,"n":27700,"o":29,"t":"2025-02-24T05:00:00Z","v":2317752,"vw":29.727749},{"c":28.32,"h":29.74,"l":26.78,"n":39421,"o":29.73,"t":"2025-02-25T05:00:00Z","v":3013604,"vw":27.865191},{"c":26.89,"h":27.7,"l":24.7,"n":37638,"o":27.21,"t":"2025-02-26T05:00:00Z","v":3008234,"vw":26.59202},{"c":26.25,"h":27.06,"l":25.98,"n":22156,"o":26.92,"t":"2025-02-27T05:00:00Z","v":1490937,"vw":26.440381},{"c":26.56,"h":27.505,"l":25.92,"n":19892,"o":26.3,"t":"2025-02-28T05:00:00Z","v":1406895,"vw":26.750862},{"c":25,"h":26.8566,"l":24.66,"n":24609,"o":26.5,"t":"2025-03-03T05:00:00Z","v":2046338,"vw":25.337666},{"c":24.19,"h":24.57,"l":23.5,"n":24268,"o":24.42,"t":"2025-03-04T05:00:00Z","v":2173537,"vw":24.06696},{"c":24.29,"h":24.37,"l":23.69,"n":16764,"o":24.3,"t":"2025-03-05T05:00:00Z","v":1152287,"vw":24.177113},{"c":23.01,"h":24.13,"l":22.7559,"n":12743,"o":23.51,"t":"2025-03-06T05:00:00Z","v":847457,"vw":23.142236},{"c":24.04,"h":24.08,"l":22.41,"n":18761,"o":23,"t":"2025-03-07T05:00:00Z","v":1240142,"vw":23.509327},{"c":24.87,"h":25.26,"l":23.1,"n":26218,"o":23.44,"t":"2025-03-10T04:00:00Z","v":1957289,"vw":24.689581},{"c":24.67,"h":24.81,"l":23.12,"n":22288,"o":24.81,"t":"2025-03-11T04:00:00Z","v":1715575,"vw":24.298649},{"c":24,"h":25.35,"l":23.715,"n":17660,"o":25.27,"t":"2025-03-12T04:00:00Z","v":1259567,"vw":24.06074},{"c":21.26,"h":23.97,"l":20.84,"n":35806,"o":23.9,"t":"2025-03-13T04:00:00Z","v":2889151,"vw":21.513323},{"c":22.31,"h":22.91,"l":22.14,"n":21881,"o":22.57,"t":"2025-03-14T04:00:00Z","v":1622762,"vw":22.424762},{"c":22.37,"h":22.62,"l":21.78,"n":19090,"o":22.26,"t":"2025-03-17T04:00:00Z","v":1219755,"vw":22.27657},{"c":21.77,"h":22.13,"l":21.49,"n":17409,"o":21.89,"t":"2025-03-18T04:00:00Z","v":1071532,"vw":21.841857},{"c":22.17,"h":22.625,"l":21.78,"n":17723,"o":21.78,"t":"2025-03-19T04:00:00Z","v":1134514,"vw":22.229194},{"c":21.94,"h":22.47,"l":21.69,"n":15013,"o":21.86,"t":"2025-03-20T04:00:00Z","v":990923,"vw":21.956474},{"c":22.16,"h":22.21,"l":20.83,"n":15769,"o":21.34,"t":"2025-03-21T04:00:00Z","v":1435726,"vw":21.935338},{"c":23.51,"h":23.62,"l":22.63,"n":14467,"o":22.8,"t":"2025-03-24T04:00:00Z","v":1264348,"vw":23.360475},{"c":23.31,"h":24.12,"l":23.16,"n":16194,"o":23.49,"t":"2025-03-25T04:00:00Z","v":1146051,"vw":23.45683},{"c":22.87,"h":23.55,"l":22.72,"n":14577,"o":23.31,"t":"2025-03-26T04:00:00Z","v":823517,"vw":22.89633},{"c":23.17,"h":23.85,"l":22.6525,"n":12857,"o":22.98,"t":"2025-03-27T04:00:00Z","v":747442,"vw":23.306814},{"c":22.27,"h":23.072,"l":21.89,"n":15244,"o":22.91,"t":"2025-03-28T04:00:00Z","v":868403,"vw":22.22359},{"c":21.49,"h":21.885,"l":21.25,"n":13199,"o":21.71,"t":"2025-03-31T04:00:00Z","v":1010601,"vw":21.533696},{"c":22.01,"h":22.26,"l":21.56,"n":12824,"o":21.58,"t":"2025-04-01T04:00:00Z","v":743418,"vw":22.00735},{"c":22.43,"h":22.79,"l":21.64,"n":14474,"o":21.64,"t":"2025-04-02T04:00:00Z","v":1185550,"vw":22.458364},{"c":18.9,"h":20.42,"l":17.77,"n":34843,"o":20.42,"t":"2025-04-03T04:00:00Z","v":2928880,"vw":18.676989},{"c":18.8,"h":19.25,"l":17.34,"n":35753,"o":18.25,"t":"2025-04-04T04:00:00Z","v":2731873,"vw":18.545111},{"c":19.63,"h":20.135,"l":17.36,"n":24726,"o":17.48,"t":"2025-04-07T04:00:00Z","v":2212969,"vw":19.253872},{"c":19.07,"h":20.6,"l":18.575,"n":35058,"o":20.26,"t":"2025-04-08T04:00:00Z","v":3152292,"vw":19.224925},{"c":21.69,"h":22.525,"l":18.29,"n":37921,"o":18.77,"t":"2025-04-09T04:00:00Z","v":3335259,"vw":20.812002},{"c":20.08,"h":21.05,"l":19.74,"n":23917,"o":20.84,"t":"2025-04-10T04:00:00Z","v":1903484,"vw":20.173914},{"c":19.95,"h":20.01,"l":18.29,"n":24480,"o":19.68,"t":"2025-04-11T04:00:00Z","v":2080716,"vw":19.507406},{"c":20.71,"h":20.8,"l":19.7,"n":15669,"o":20.55,"t":"2025-04-14T04:00:00Z","v":1219796,"vw":20.434083},{"c":20.12,"h":21.38,"l":19.91,"n":16137,"o":20.7,"t":"2025-04-15T04:00:00Z","v":1140451,"vw":20.396316},{"c":19.67,"h":20.13,"l":19.29,"n":9580,"o":19.94,"t":"2025-04-16T04:00:00Z","v":688815,"vw":19.665203},{"c":19.8,"h":20.16,"l":19.13,"n":13302,"o":19.31,"t":"2025-04-17T04:00:00Z","v":1067327,"vw":19.672794},{"c":18.94,"h":19.5678,"l":18.61,"n":15649,"o":19.43,"t":"2025-04-21T04:00:00Z","v":1304361,"vw":18.901306},{"c":19.18,"h":19.42,"l":18.83,"n":14388,"o":19.25,"t":"2025-04-22T04:00:00Z","v":1147083,"vw":19.145098},{"c":19.8,"h":21.4,"l":19.73,"n":19116,"o":20.23,"t":"2025-04-23T04:00:00Z","v":1660991,"vw":20.058871},{"c":20.8,"h":20.9,"l":19.72,"n":14494,"o":19.72,"t":"2025-04-24T04:00:00Z","v":1151632,"vw":20.643376},{"c":20.42,"h":20.71,"l":20.28,"n":9647,"o":20.58,"t":"2025-04-25T04:00:00Z","v":534745,"vw":20.44324},{"c":20.47,"h":20.88,"l":20.01,"n":12764,"o":20.48,"t":"2025-04-28T04:00:00Z","v":842711,"vw":20.370923},{"c":20.74,"h":20.93,"l":20.2,"n":16090,"o":20.48,"t":"2025-04-29T04:00:00Z","v":942848,"vw":20.701378},{"c":19.88,"h":20.27,"l":19.49,"n":20343,"o":19.95,"t":"2025-04-30T04:00:00Z","v":1764486,"vw":19.828552},{"c":19.46,"h":20.14,"l":19.34,"n":22269,"o":19.9,"t":"2025-05-01T04:00:00Z","v":1534861,"vw":19.571588},{"c":19.53,"h":20.47,"l":19.45,"n":20077,"o":20.03,"t":"2025-05-02T04:00:00Z","v":1272897,"vw":19.687557},{"c":19.08,"h":19.8439,"l":19.02,"n":20470,"o":19.22,"t":"2025-05-05T04:00:00Z","v":2378903,"vw":19.221547},{"c":18.94,"h":19.575,"l":18.6,"n":27474,"o":18.94,"t":"2025-05-06T04:00:00Z","v":2207396,"vw":19.097542},{"c":17.07,"h":18.2731,"l":16.8,"n":61057,"o":17.62,"t":"2025-05-07T04:00:00Z","v":7514715,"vw":17.18586},{"c":17.43,"h":17.68,"l":17.01,"n":23952,"o":17.55,"t":"2025-05-08T04:00:00Z","v":1645679,"vw":17.316145},{"c":17.71,"h":17.98,"l":17.33,"n":18356,"o":17.44,"t":"2025-05-09T04:00:00Z","v":1412452,"vw":17.693589},{"c":19.79,"h":20.55,"l":19.025,"n":32852,"o":19.32,"t":"2025-05-12T04:00:00Z","v":2913117,"vw":19.577346},{"c":20.32,"h":20.41,"l":19.95,"n":17048,"o":20.07,"t":"2025-05-13T04:00:00Z","v":1460239,"vw":20.248984},{"c":19.89,"h":20.57,"l":19.82,"n":18136,"o":20.12,"t":"2025-05-14T04:00:00Z","v":1522184,"vw":20.070996},{"c":20.74,"h":20.85,"l":19.58,"n":16829,"o":19.86,"t":"2025-05-15T04:00:00Z","v":1462706,"vw":20.570904},{"c":20.96,"h":21.42,"l":20.06,"n":17987,"o":20.65,"t":"2025-05-16T04:00:00Z","v":1527038,"vw":20.973},{"c":20.78,"h":20.91,"l":20.24,"n":14879,"o":20.45,"t":"2025-05-19T04:00:00Z","v":1219308,"vw":20.668685},{"c":20.64,"h":20.9,"l":20.46,"n":15252,"o":20.71,"t":"2025-05-20T04:00:00Z","v":1077347,"vw":20.682272},{"c":20.03,"h":20.88,"l":19.951,"n":14790,"o":20.23,"t":"2025-05-21T04:00:00Z","v":1051229,"vw":20.276281},{"c":19.62,"h":20.19,"l":19.54,"n":13438,"o":20.05,"t":"2025-05-22T04:00:00Z","v":1005525,"vw":19.790752},{"c":19.35,"h":19.55,"l":18.74,"n":15741,"o":18.81,"t":"2025-05-23T04:00:00Z","v":1277599,"vw":19.316297},{"c":19.99,"h":20.1,"l":19.39,"n":18653,"o":19.93,"t":"2025-05-27T04:00:00Z","v":1702032,"vw":19.916579},{"c":19.88,"h":20.1009,"l":19.54,"n":13705,"o":20.1,"t":"2025-05-28T04:00:00Z","v":1108320,"vw":19.813511},{"c":20.25,"h":20.47,"l":20.04,"n":15516,"o":20.26,"t":"2025-05-29T04:00:00Z","v":1298257,"vw":20.2859},{"c":20.6,"h":20.79,"l":19.899,"n":17610,"o":20.1,"t":"2025-05-30T04:00:00Z","v":1558177,"vw":20.599993},{"c":20.39,"h":20.45,"l":19.87,"n":14943,"o":20.45,"t":"2025-06-02T04:00:00Z","v":1192105,"vw":20.284674},{"c":21.73,"h":21.89,"l":20.1,"n":18509,"o":20.47,"t":"2025-06-03T04:00:00Z","v":1614005,"vw":21.459458},{"c":21.84,"h":22.3095,"l":21.7628,"n":17560,"o":22,"t":"2025-06-04T04:00:00Z","v":1442372,"vw":21.961565},{"c":22.57,"h":23.15,"l":21.82,"n":19868,"o":21.82,"t":"2025-06-05T04:00:00Z","v":1596500,"vw":22.644663},{"c":22.28,"h":23.12,"l":21.98,"n":16548,"o":23,"t":"2025-06-06T04:00:00Z","v":1456797,"vw":22.313792},{"c":22.53,"h":23.23,"l":22.505,"n":17501,"o":22.58,"t":"2025-06-09T04:00:00Z","v":1552150,"vw":22.702406},{"c":21.82,"h":22.765,"l":21.28,"n":22700,"o":22.46,"t":"2025-06-10T04:00:00Z","v":1785357,"vw":21.783535},{"c":21.17,"h":22.1482,"l":21.13,"n":13448,"o":22.07,"t":"2025-06-11T04:00:00Z","v":835608,"vw":21.345673},{"c":20.96,"h":21.18,"l":20.53,"n":15336,"o":20.73,"t":"2025-06-12T04:00:00Z","v":1064340,"vw":20.928756},{"c":20.28,"h":21.025,"l":20.25,"n":17324,"o":20.53,"t":"2025-06-13T04:00:00Z","v":1198046,"vw":20.530848},{"c":20.61,"h":20.76,"l":20.21,"n":15002,"o":20.69,"t":"2025-06-16T04:00:00Z","v":1008459,"vw":20.629484},{"c":20.52,"h":21.37,"l":20.21,"n":20539,"o":20.26,"t":"2025-06-17T04:00:00Z","v":1584230,"vw":20.798137},{"c":20.88,"h":21.11,"l":20.5,"n":11456,"o":20.54,"t":"2025-06-18T04:00:00Z","v":1037590,"vw":20.895826},{"c":20.44,"h":21.2275,"l":20.23,"n":13048,"o":21.14,"t":"2025-06-20T04:00:00Z","v":1381088,"vw":20.53666},{"c":20.36,"h":20.61,"l":19.6,"n":17262,"o":20.2,"t":"2025-06-23T04:00:00Z","v":1212423,"vw":20.215718},{"c":20.33,"h":20.89,"l":20.02,"n":11588,"o":20.72,"t":"2025-06-24T04:00:00Z","v":872824,"vw":20.315688},{"c":20.19,"h":20.5,"l":20.01,"n":10275,"o":20.41,"t":"2025-06-25T04:00:00Z","v":664563,"vw":20.182036},{"c":20.29,"h":20.48,"l":19.92,"n":12236,"o":20.33,"t":"2025-06-26T04:00:00Z","v":849470,"vw":20.194216},{"c":20.9,"h":21.21,"l":20.4201,"n":15675,"o":20.49,"t":"2025-06-27T04:00:00Z","v":1673614,"vw":20.86231},{"c":20.05,"h":21.07,"l":19.93,"n":17456,"o":20.98,"t":"2025-06-30T04:00:00Z","v":1569839,"vw":20.2109},{"c":21.29,"h":21.93,"l":20,"n":19928,"o":20.05,"t":"2025-07-01T04:00:00Z","v":1508968,"vw":21.260844},{"c":21.55,"h":21.81,"l":21.2,"n":12042,"o":21.56,"t":"2025-07-02T04:00:00Z","v":892101,"vw":21.52965},{"c":21.27,"h":21.62,"l":21.13,"n":9135,"o":21.3,"t":"2025-07-03T04:00:00Z","v":718910,"vw":21.318139},{"c":20.37,"h":21.19,"l":20.17,"n":14492,"o":21.01,"t":"2025-07-07T04:00:00Z","v":911543,"vw":20.545594},{"c":20.79,"h":20.86,"l":20.12,"n":14431,"o":20.53,"t":"2025-07-08T04:00:00Z","v":1273524,"vw":20.709891},{"c":20.8,"h":21.02,"l":20.295,"n":13133,"o":20.71,"t":"2025-07-09T04:00:00Z","v":1231378,"vw":20.725451},{"c":21.79,"h":22.59,"l":20.82,"n":20219,"o":21,"t":"2025-07-10T04:00:00Z","v":1713636,"vw":22.00587},{"c":21.56,"h":21.73,"l":21.1,"n":14658,"o":21.69,"t":"2025-07-11T04:00:00Z","v":994474,"vw":21.523883},{"c":21.41,"h":21.6,"l":21.05,"n":13822,"o":21.25,"t":"2025-07-14T04:00:00Z","v":999691,"vw":21.420632},{"c":20.94,"h":21.585,"l":20.86,"n":12687,"o":21.46,"t":"2025-07-15T04:00:00Z","v":728741,"vw":21.083777},{"c":21.07,"h":21.31,"l":20.47,"n":14081,"o":21.19,"t":"2025-07-16T04:00:00Z","v":863638,"vw":20.979004},{"c":21.5,"h":21.6101,"l":21.09,"n":11197,"o":21.09,"t":"2025-07-17T04:00:00Z","v":628577,"vw":21.459347},{"c":21.39,"h":21.8,"l":21.065,"n":13285,"o":21.8,"t":"2025-07-18T04:00:00Z","v":761491,"vw":21.38821},{"c":21.22,"h":22.14,"l":21.16,"n":13763,"o":21.72,"t":"2025-07-21T04:00:00Z","v":876113,"vw":21.463915},{"c":22.24,"h":22.5,"l":21.45,"n":16431,"o":21.45,"t":"2025-07-22T04:00:00Z","v":1275482,"vw":22.096811},{"c":22.02,"h":22.49,"l":21.75,"n":13775,"o":22.49,"t":"2025-07-23T04:00:00Z","v":1156088,"vw":22.102367},{"c":21.27,"h":22.086,"l":21.22,"n":16677,"o":21.8,"t":"2025-07-24T04:00:00Z","v":1146291,"vw":21.439048},{"c":21.78,"h":22.02,"l":21.31,"n":13072,"o":21.82,"t":"2025-07-25T04:00:00Z","v":998678,"vw":21.767169},{"c":21.49,"h":21.81,"l":20.94,"n":12324,"o":21.67,"t":"2025-07-28T04:00:00Z","v":1052458,"vw":21.54081},{"c":20.9,"h":21.81,"l":20.74,"n":14793,"o":21.81,"t":"2025-07-29T04:00:00Z","v":1037418,"vw":20.98636},{"c":20.94,"h":21.63,"l":20.7207,"n":17013,"o":21.18,"t":"2025-07-30T04:00:00Z","v":1045833,"vw":21.134012},{"c":20.75,"h":21.36,"l":20.28,"n":17932,"o":21.32,"t":"2025-07-31T04:00:00Z","v":1327110,"vw":20.79886},{"c":20.11,"h":20.605,"l":19.79,"n":21019,"o":20.43,"t":"2025-08-01T04:00:00Z","v":1586083,"vw":20.127356},{"c":20.41,"h":20.55,"l":20.08,"n":19461,"o":20.33,"t":"2025-08-04T04:00:00Z","v":1291572,"vw":20.389959},{"c":20.7,"h":21.07,"l":20.03,"n":36887,"o":20.53,"t":"2025-08-05T04:00:00Z","v":4064009,"vw":20.697266},{"c":19.79,"h":22.15,"l":18.08,"n":51394,"o":22,"t":"2025-08-06T04:00:00Z","v":3973937,"vw":19.559471},{"c":19.73,"h":20.24,"l":19.43,"n":23060,"o":20.05,"t":"2025-08-07T04:00:00Z","v":1640427,"vw":19.719514},{"c":19.64,"h":19.76,"l":19.145,"n":21055,"o":19.59,"t":"2025-08-08T04:00:00Z","v":1466231,"vw":19.565681},{"c":19.09,"h":19.96,"l":18.82,"n":20141,"o":19.79,"t":"2025-08-11T04:00:00Z","v":1303768,"vw":19.090971},{"c":20.59,"h":20.59,"l":19.35,"n":19972,"o":19.35,"t":"2025-08-12T04:00:00Z","v":1587545,"vw":20.366013},{"c":21.64,"h":21.899,"l":20.52,"n":18325,"o":20.59,"t":"2025-08-13T04:00:00Z","v":1235706,"vw":21.518125},{"c":21.69,"h":21.97,"l":20.985,"n":13363,"o":21.12,"t":"2025-08-14T04:00:00Z","v":858776,"vw":21.640706},{"c":21.18,"h":21.98,"l":21.12,"n":16751,"o":21.77,"t":"2025-08-15T04:00:00Z","v":1168910,"vw":21.338352},{"c":21.55,"h":21.76,"l":21.14,"n":15260,"o":21.22,"t":"2025-08-18T04:00:00Z","v":1129019,"vw":21.534001},{"c":21.4,"h":21.965,"l":21.32,"n":13548,"o":21.67,"t":"2025-08-19T04:00:00Z","v":1048360,"vw":21.48715},{"c":21.14,"h":21.51,"l":20.65,"n":16591,"o":21.29,"t":"2025-08-20T04:00:00Z","v":1208608,"vw":20.974038},{"c":21.19,"h":21.235,"l":20.62,"n":13831,"o":20.93,"t":"2025-08-21T04:00:00Z","v":745152,"vw":21.058294},{"c":22.52,"h":22.89,"l":21.37,"n":19765,"o":21.4,"t":"2025-08-22T04:00:00Z","v":1282816,"vw":22.442537},{"c":22.19,"h":22.432,"l":22.15,"n":13342,"o":22.2,"t":"2025-08-25T04:00:00Z","v":773769,"vw":22.255025},{"c":22.2,"h":22.285,"l":21.895,"n":15078,"o":22.15,"t":"2025-08-26T04:00:00Z","v":1020337,"vw":22.151665},{"c":22.96,"h":23.15,"l":22.07,"n":17008,"o":22.07,"t":"2025-08-27T04:00:00Z","v":1154109,"vw":22.853567},{"c":22.69,"h":23.65,"l":22.64,"n":18840,"o":23.19,"t":"2025-08-28T04:00:00Z","v":1303411,"vw":22.840177},{"c":22.37,"h":22.83,"l":22.21,"n":12314,"o":22.74,"t":"2025-08-29T04:00:00Z","v":750646,"vw":22.396113},{"c":21.46,"h":21.96,"l":21.25,"n":17919,"o":21.87,"t":"2025-09-02T04:00:00Z","v":925636,"vw":21.521394},{"c":22.6,"h":22.6,"l":21.55,"n":14626,"o":21.55,"t":"2025-09-03T04:00:00Z","v":831529,"vw":22.325001},{"c":22.86,"h":22.96,"l":22.09,"n":16212,"o":22.4,"t":"2025-09-04T04:00:00Z","v":916489,"vw":22.71305},{"c":23.84,"h":23.86,"l":22.8,"n":17461,"o":23.01,"t":"2025-09-05T04:00:00Z","v":1113601,"vw":23.549547},{"c":23.46,"h":23.92,"l":23.35,"n":16381,"o":23.85,"t":"2025-09-08T04:00:00Z","v":1090666,"vw":23.49569},{"c":23.56,"h":23.92,"l":23.03,"n":15407,"o":23.23,"t":"2025-09-09T04:00:00Z","v":1267327,"vw":23.503166},{"c":23.46,"h":23.565,"l":23.04,"n":13378,"o":23.3,"t":"2025-09-10T04:00:00Z","v":894757,"vw":23.38065},{"c":23.93,"h":24.285,"l":23.58,"n":15766,"o":23.58,"t":"2025-09-11T04:00:00Z","v":949183,"vw":23.903306},{"c":22.34,"h":23.78,"l":22.305,"n":16559,"o":23.49,"t":"2025-09-12T04:00:00Z","v":1043686,"vw":22.659677},{"c":23.82,"h":24.01,"l":22.445,"n":21911,"o":22.58,"t":"2025-09-15T04:00:00Z","v":1622471,"vw":23.583134},{"c":23.83,"h":23.99,"l":23.13,"n":17318,"o":23.46,"t":"2025-09-16T04:00:00Z","v":1224619,"vw":23.673739},{"c":23.9,"h":24.52,"l":23.54,"n":22480,"o":23.83,"t":"2025-09-17T04:00:00Z","v":1352445,"vw":24.015827},{"c":24.09,"h":24.5383,"l":23.82,"n":18124,"o":23.97,"t":"2025-09-18T04:00:00Z","v":1119160,"vw":24.220835},{"c":23.57,"h":24.07,"l":23.46,"n":12604,"o":24.07,"t":"2025-09-19T04:00:00Z","v":1202013,"vw":23.627554},{"c":23.18,"h":23.66,"l":23.03,"n":15641,"o":23.61,"t":"2025-09-22T04:00:00Z","v":1155783,"vw":23.306817},{"c":22.91,"h":23.78,"l":22.88,"n":14504,"o":23.38,"t":"2025-09-23T04:00:00Z","v":771254,"vw":23.108095},{"c":22.67,"h":23.335,"l":22.29,"n":14466,"o":23.05,"t":"2025-09-24T04:00:00Z","v":862628,"vw":22.718105},{"c":22.06,"h":22.39,"l":21.67,"n":15771,"o":22.17,"t":"2025-09-25T04:00:00Z","v":897250,"vw":22.113173},{"c":21.99,"h":22.44,"l":21.92,"n":12033,"o":22.03,"t":"2025-09-26T04:00:00Z","v":607365,"vw":22.057693},{"c":21.92,"h":22.24,"l":21.6075,"n":18401,"o":22.24,"t":"2025-09-29T04:00:00Z","v":1731046,"vw":21.953518},{"c":21.3,"h":22,"l":21.15,"n":14062,"o":21.88,"t":"2025-09-30T04:00:00Z","v":884901,"vw":21.407867},{"c":20.9,"h":21.385,"l":20.9,"n":13793,"o":21.24,"t":"2025-10-01T04:00:00Z","v":758733,"vw":21.099805},{"c":21.44,"h":21.78,"l":20.71,"n":18925,"o":20.81,"t":"2025-10-02T04:00:00Z","v":1200925,"vw":21.355867},{"c":22.37,"h":22.915,"l":21.5228,"n":20468,"o":21.63,"t":"2025-10-03T04:00:00Z","v":1300781,"vw":22.396785},{"c":22.3,"h":22.69,"l":22.08,"n":15492,"o":22.29,"t":"2025-10-06T04:00:00Z","v":1128134,"vw":22.40641},{"c":21.03,"h":22.41,"l":20.945,"n":17934,"o":22.41,"t":"2025-10-07T04:00:00Z","v":1310428,"vw":21.246089},{"c":21.59,"h":21.81,"l":21.1,"n":16072,"o":21.25,"t":"2025-10-08T04:00:00Z","v":1263195,"vw":21.626536},{"c":21.2,"h":21.555,"l":21.16,"n":17373,"o":21.46,"t":"2025-10-09T04:00:00Z","v":1676048,"vw":21.280008},{"c":20.03,"h":21.64,"l":19.95,"n":22661,"o":21.54,"t":"2025-10-10T04:00:00Z","v":1609847,"vw":20.245587},{"c":20.89,"h":21.05,"l":20.545,"n":17751,"o":20.69,"t":"2025-10-13T04:00:00Z","v":1616622,"vw":20.852963},{"c":21.51,"h":21.565,"l":20.45,"n":14593,"o":20.46,"t":"2025-10-14T04:00:00Z","v":1058363,"vw":21.290306},{"c":21.17,"h":21.9,"l":21.06,"n":12765,"o":21.7,"t":"2025-10-15T04:00:00Z","v":900463,"vw":21.286863},{"c":20.8,"h":21.34,"l":20.5,"n":15274,"o":21.15,"t":"2025-10-16T04:00:00Z","v":990394,"vw":20.883066},{"c":20.8,"h":21.24,"l":20.605,"n":15740,"o":20.7,"t":"2025-10-17T04:00:00Z","v":1239647,"vw":20.78724},{"c":21.88,"h":21.97,"l":21.1,"n":11312,"o":21.2,"t":"2025-10-20T04:00:00Z","v":758612,"vw":21.734572},{"c":22.5,"h":22.56,"l":21.69,"n":14699,"o":22,"t":"2025-10-21T04:00:00Z","v":1004731,"vw":22.311542},{"c":22.38,"h":23.2,"l":22,"n":17058,"o":22.4,"t":"2025-10-22T04:00:00Z","v":1348788,"vw":22.488212},{"c":22.43,"h":22.81,"l":22.27,"n":12680,"o":22.38,"t":"2025-10-23T04:00:00Z","v":942395,"vw":22.541656},{"c":22.62,"h":22.96,"l":22.57,"n":14003,"o":22.65,"t":"2025-10-24T04:00:00Z","v":882678,"vw":22.743555},{"c":23.68,"h":23.76,"l":22.91,"n":16744,"o":22.91,"t":"2025-10-27T04:00:00Z","v":1261102,"vw":23.515632},{"c":23.45,"h":23.74,"l":23.13,"n":14494,"o":23.74,"t":"2025-10-28T04:00:00Z","v":877893,"vw":23.391582},{"c":23.28,"h":24.06,"l":23.04,"n":16192,"o":23.21,"t":"2025-10-29T04:00:00Z","v":1083421,"vw":23.537507},{"c":22.89,"h":23.26,"l":22.575,"n":16361,"o":23.26,"t":"2025-10-30T04:00:00Z","v":1049936,"vw":22.863167},{"c":22.12,"h":23.025,"l":21.99,"n":17406,"o":22.87,"t":"2025-10-31T04:00:00Z","v":1329692,"vw":22.20717},{"c":21.3,"h":22.01,"l":21.22,"n":17717,"o":21.99,"t":"2025-11-03T05:00:00Z","v":1173517,"vw":21.406944},{"c":19.98,"h":20.98,"l":19.815,"n":28563,"o":20.8,"t":"2025-11-04T05:00:00Z","v":2187105,"vw":20.219091},{"c":22.18,"h":23.75,"l":21.1275,"n":31552,"o":23.64,"t":"2025-11-05T05:00:00Z","v":3017955,"vw":22.447353},{"c":21.09,"h":22.3799,"l":20.85,"n":18696,"o":21.84,"t":"2025-11-06T05:00:00Z","v":1098087,"vw":21.240002},{"c":21.4,"h":21.715,"l":20.8492,"n":16553,"o":20.9,"t":"2025-11-07T05:00:00Z","v":995253,"vw":21.322768},{"c":22.16,"h":22.25,"l":21.46,"n":15027,"o":21.86,"t":"2025-11-10T05:00:00Z","v":935757,"vw":22.043099},{"c":21.98,"h":22.44,"l":21.78,"n":11799,"o":22.22,"t":"2025-11-11T05:00:00Z","v":677610,"vw":22.004481},{"c":21.83,"h":22.65,"l":21.805,"n":13515,"o":22.29,"t":"2025-11-12T05:00:00Z","v":796052,"vw":21.934018},{"c":21.3,"h":22.14,"l":21.02,"n":14968,"o":21.74,"t":"2025-11-13T05:00:00Z","v":974855,"vw":21.29655},{"c":20.96,"h":21.185,"l":20.57,"n":12144,"o":20.88,"t":"2025-11-14T05:00:00Z","v":606934,"vw":20.958343},{"c":20.64,"h":21.39,"l":20.42,"n":14206,"o":20.87,"t":"2025-11-17T05:00:00Z","v":833656,"vw":20.760209},{"c":21.2,"h":21.28,"l":20.413,"n":13247,"o":20.57,"t":"2025-11-18T05:00:00Z","v":727968,"vw":21.084226},{"c":22.06,"h":22.3,"l":21.24,"n":12973,"o":21.62,"t":"2025-11-19T05:00:00Z","v":812536,"vw":21.967116},{"c":21.98,"h":22.85,"l":21.69,"n":14756,"o":22.5,"t":"2025-11-20T05:00:00Z","v":796202,"vw":22.101077},{"c":23.5,"h":23.99,"l":21.9072,"n":20722,"o":22.01,"t":"2025-11-21T05:00:00Z","v":1473013,"vw":23.299267},{"c":23.02,"h":23.71,"l":22.87,"n":19403,"o":23.27,"t":"2025-11-24T05:00:00Z","v":1370010,"vw":23.15048},{"c":24.5,"h":24.83,"l":23.3,"n":14452,"o":23.3,"t":"2025-11-25T05:00:00Z","v":925229,"vw":24.402253},{"c":24.71,"h":25,"l":24.28,"n":11411,"o":24.28,"t":"2025-11-26T05:00:00Z","v":676478,"vw":24.768115},{"c":24.17,"h":24.71,"l":24.06,"n":6330,"o":24.71,"t":"2025-11-28T05:00:00Z","v":307376,"vw":24.249297},{"c":24.99,"h":25.17,"l":23.59,"n":11849,"o":23.99,"t":"2025-12-01T05:00:00Z","v":826116,"vw":24.865684},{"c":25.99,"h":26.03,"l":24.701,"n":17084,"o":25.12,"t":"2025-12-02T05:00:00Z","v":1202932,"vw":25.672318},{"c":26.5,"h":27.17,"l":25.99,"n":22241,"o":26.185,"t":"2025-12-03T05:00:00Z","v":1627612,"vw":26.656291},{"c":25.96,"h":26.6646,"l":25.65,"n":13269,"o":26.27,"t":"2025-12-04T05:00:00Z","v":778591,"vw":25.993625},{"c":25.97,"h":26.65,"l":25.48,"n":15470,"o":25.57,"t":"2025-12-05T05:00:00Z","v":919733,"vw":26.124205},{"c":26.28,"h":26.77,"l":25.73,"n":16313,"o":26.2,"t":"2025-12-08T05:00:00Z","v":859721,"vw":26.410068},{"c":28.4,"h":28.59,"l":26.1,"n":23626,"o":26.1,"t":"2025-12-09T05:00:00Z","v":1798316,"vw":28.07565},{"c":28.83,"h":29.315,"l":28.09,"n":18941,"o":28.25,"t":"2025-12-10T05:00:00Z","v":1096993,"vw":28.782887},{"c":28.57,"h":29.24,"l":28.18,"n":15290,"o":28.71,"t":"2025-12-11T05:00:00Z","v":770300,"vw":28.632205},{"c":28.44,"h":29.22,"l":28.175,"n":15793,"o":29.2,"t":"2025-12-12T05:00:00Z","v":1022352,"vw":28.592584},{"c":27.85,"h":28.775,"l":27.82,"n":15556,"o":28.69,"t":"2025-12-15T05:00:00Z","v":837231,"vw":28.001142},{"c":28.1,"h":28.35,"l":27.725,"n":17801,"o":27.88,"t":"2025-12-16T05:00:00Z","v":1110625,"vw":27.984195},{"c":27.42,"h":28.41,"l":27.14,"n":16230,"o":27.98,"t":"2025-12-17T05:00:00Z","v":911933,"vw":27.611375},{"c":28.38,"h":28.67,"l":27.83,"n":17616,"o":28.04,"t":"2025-12-18T05:00:00Z","v":1192195,"vw":28.403101},{"c":28.99,"h":29.03,"l":28.03,"n":16850,"o":28.17,"t":"2025-12-19T05:00:00Z","v":1594249,"vw":28.807052},{"c":29.7,"h":29.96,"l":28.98,"n":13609,"o":29.14,"t":"2025-12-22T05:00:00Z","v":1124523,"vw":29.683372},{"c":29.81,"h":29.825,"l":28.95,"n":17567,"o":29.21,"t":"2025-12-23T05:00:00Z","v":1084610,"vw":29.544619},{"c":29.84,"h":30.13,"l":29.16,"n":9377,"o":29.22,"t":"2025-12-24T05:00:00Z","v":603109,"vw":29.838907},{"c":30.42,"h":30.505,"l":29.48,"n":14567,"o":29.84,"t":"2025-12-26T05:00:00Z","v":1174184,"vw":30.175213},{"c":31.45,"h":31.48,"l":30.16,"n":22692,"o":30.17,"t":"2025-12-29T05:00:00Z","v":1742321,"vw":31.217951},{"c":30.77,"h":31.4,"l":30.48,"n":20389,"o":31.32,"t":"2025-12-30T05:00:00Z","v":1459180,"vw":30.74899},{"c":30.19,"h":30.86,"l":30.14,"n":14041,"o":30.67,"t":"2025-12-31T05:00:00Z","v":959289,"vw":30.35932},{"c":29.56,"h":31.16,"l":29.55,"n":19006,"o":30.3,"t":"2026-01-02T05:00:00Z","v":1082296,"vw":29.97069},{"c":30.36,"h":31.24,"l":29.56,"n":20360,"o":29.57,"t":"2026-01-05T05:00:00Z","v":1064188,"vw":30.623263},{"c":31.31,"h":31.615,"l":30.36,"n":15624,"o":30.6,"t":"2026-01-06T05:00:00Z","v":888243,"vw":31.333},{"c":31.21,"h":31.64,"l":30.86,"n":19401,"o":31.23,"t":"2026-01-07T05:00:00Z","v":920867,"vw":31.175912},{"c":31.28,"h":31.68,"l":31,"n":14373,"o":31,"t":"2026-01-08T05:00:00Z","v":784977,"vw":31.32814},{"c":30.8,"h":31.39,"l":29.95,"n":16144,"o":31.04,"t":"2026-01-09T05:00:00Z","v":1202149,"vw":30.74608},{"c":30.62,"h":31.27,"l":29.42,"n":17295,"o":30,"t":"2026-01-12T05:00:00Z","v":971541,"vw":30.704393},{"c":31.35,"h":31.36,"l":30.385,"n":14102,"o":30.61,"t":"2026-01-13T05:00:00Z","v":724167,"vw":31.118545},{"c":30.27,"h":31.5,"l":30.11,"n":12208,"o":31.17,"t":"2026-01-14T05:00:00Z","v":591934,"vw":30.461291},{"c":30.93,"h":31.42,"l":30.37,"n":12658,"o":30.84,"t":"2026-01-15T05:00:00Z","v":695558,"vw":30.967804},{"c":30.37,"h":30.925,"l":30.06,"n":11341,"o":30.64,"t":"2026-01-16T05:00:00Z","v":740482,"vw":30.535507},{"c":28.73,"h":30.43,"l":28.6,"n":17960,"o":29.62,"t":"2026-01-20T05:00:00Z","v":1475868,"vw":29.035648},{"c":30.03,"h":30.475,"l":28.9601,"n":18476,"o":29.27,"t":"2026-01-21T05:00:00Z","v":952713,"vw":29.927084},{"c":29.99,"h":30.9433,"l":29.725,"n":12009,"o":30.63,"t":"2026-01-22T05:00:00Z","v":647219,"vw":30.159051},{"c":29.23,"h":29.99,"l":28.855,"n":10759,"o":29.85,"t":"2026-01-23T05:00:00Z","v":540892,"vw":29.199624},{"c":29.95,"h":30.14,"l":29.2301,"n":10745,"o":29.46,"t":"2026-01-26T05:00:00Z","v":504276,"vw":29.821415},{"c":29.06,"h":30.1,"l":28.7601,"n":13454,"o":30.02,"t":"2026-01-27T05:00:00Z","v":798137,"vw":29.091107},{"c":28.55,"h":29.5,"l":28.35,"n":15057,"o":29.5,"t":"2026-01-28T05:00:00Z","v":977482,"vw":28.630447},{"c":28.2,"h":28.8,"l":28.085,"n":16773,"o":28.41,"t":"2026-01-29T05:00:00Z","v":769077,"vw":28.275009},{"c":27.65,"h":28.28,"l":27.48,"n":16658,"o":27.99,"t":"2026-01-30T05:00:00Z","v":946660,"vw":27.692798},{"c":27.83,"h":28.16,"l":27.445,"n":17320,"o":27.45,"t":"2026-02-02T05:00:00Z","v":860407,"vw":27.841975},{"c":26.97,"h":28.38,"l":26.66,"n":20922,"o":27.72,"t":"2026-02-03T05:00:00Z","v":1306357,"vw":27.140965},{"c":26.65,"h":27.83,"l":26.11,"n":25516,"o":27.11,"t":"2026-02-04T05:00:00Z","v":1730086,"vw":26.691176},{"c":26.3,"h":26.65,"l":25.86,"n":24013,"o":26.58,"t":"2026-02-05T05:00:00Z","v":1398350,"vw":26.115916},{"c":26.92,"h":27,"l":26.22,"n":16448,"o":26.29,"t":"2026-02-06T05:00:00Z","v":1022009,"vw":26.795121},{"c":27.04,"h":27.1125,"l":26.2,"n":12921,"o":26.79,"t":"2026-02-09T05:00:00Z","v":584166,"vw":26.969767},{"c":26.65,"h":27.46,"l":26.62,"n":12441,"o":27.03,"t":"2026-02-10T05:00:00Z","v":606289,"vw":26.794799},{"c":25.65,"h":26.97,"l":25.5,"n":19607,"o":26.79,"t":"2026-02-11T05:00:00Z","v":1151772,"vw":25.756749},{"c":24.8,"h":26.23,"l":24.62,"n":21261,"o":25.92,"t":"2026-02-12T05:00:00Z","v":1496207,"vw":24.914884},{"c":25.09,"h":25.51,"l":24.67,"n":14387,"o":25.17,"t":"2026-02-13T05:00:00Z","v":741407,"vw":25.089999},{"c":24.63,"h":25.34,"l":24.1042,"n":19679,"o":24.97,"t":"2026-02-17T05:00:00Z","v":1152808,"vw":24.677827},{"c":24.92,"h":25.07,"l":24.53,"n":24532,"o":24.75,"t":"2026-02-18T05:00:00Z","v":1685135,"vw":24.786954},{"c":25.07,"h":25.08,"l":24.37,"n":16380,"o":24.67,"t":"2026-02-19T05:00:00Z","v":1065919,"vw":24.873085},{"c":25.19,"h":25.855,"l":24.49,"n":33995,"o":24.9,"t":"2026-02-20T05:00:00Z","v":2740450,"vw":25.036799},{"c":24.3,"h":25.1,"l":23.615,"n":20301,"o":24.98,"t":"2026-02-23T05:00:00Z","v":1637595,"vw":24.115157},{"c":25.9,"h":26.02,"l":24.21,"n":35285,"o":24.38,"t":"2026-02-24T05:00:00Z","v":3290520,"vw":25.628859},{"c":24.36,"h":24.45,"l":22.12,"n":46436,"o":23.31,"t":"2026-02-25T05:00:00Z","v":3478401,"vw":23.736249},{"c":26.3,"h":26.705,"l":24.835,"n":30638,"o":24.85,"t":"2026-02-26T05:00:00Z","v":1801099,"vw":26.290423},{"c":25.16,"h":26.005,"l":24.6,"n":21231,"o":25.97,"t":"2026-02-27T05:00:00Z","v":1479303,"vw":25.217123},{"c":24.09,"h":24.585,"l":23.93,"n":22488,"o":24.42,"t":"2026-03-02T05:00:00Z","v":1657942,"vw":24.189949},{"c":24.22,"h":24.64,"l":22.84,"n":29297,"o":23.24,"t":"2026-03-03T05:00:00Z","v":1758387,"vw":24.070977},{"c":24.7,"h":25.1,"l":24.18,"n":15620,"o":24.46,"t":"2026-03-04T05:00:00Z","v":906729,"vw":24.734366},{"c":25.56,"h":25.64,"l":24.49,"n":17023,"o":24.5,"t":"2026-03-05T05:00:00Z","v":1046547,"vw":25.299369},{"c":25.23,"h":25.86,"l":24.49,"n":16867,"o":25.26,"t":"2026-03-06T05:00:00Z","v":930237,"vw":25.214485},{"c":23.96,"h":24.4409,"l":22.88,"n":20498,"o":23.81,"t":"2026-03-09T04:00:00Z","v":1050807,"vw":23.642078},{"c":24.01,"h":24.52,"l":23.72,"n":12860,"o":24.08,"t":"2026-03-10T04:00:00Z","v":654677,"vw":24.102635},{"c":24.5,"h":25.03,"l":23.58,"n":21907,"o":24.08,"t":"2026-03-11T04:00:00Z","v":1550469,"vw":24.464792},{"c":22.84,"h":24.33,"l":22.71,"n":21659,"o":23.93,"t":"2026-03-12T04:00:00Z","v":1203446,"vw":23.14057},{"c":22.92,"h":23.3299,"l":22.695,"n":14641,"o":23.17,"t":"2026-03-13T04:00:00Z","v":658286,"vw":22.892351},{"c":22.72,"h":23.33,"l":22.61,"n":13832,"o":23.05,"t":"2026-03-16T04:00:00Z","v":688689,"vw":22.797291},{"c":23.19,"h":23.61,"l":22.93,"n":11211,"o":23.06,"t":"2026-03-17T04:00:00Z","v":511532,"vw":23.166083},{"c":22.87,"h":23.3,"l":22.69,"n":11527,"o":22.69,"t":"2026-03-18T04:00:00Z","v":729624,"vw":22.938752},{"c":22.86,"h":23.16,"l":22.42,"n":11112,"o":22.64,"t":"2026-03-19T04:00:00Z","v":647429,"vw":22.807135},{"c":22.11,"h":22.795,"l":21.91,"n":13632,"o":22.76,"t":"2026-03-20T04:00:00Z","v":847690,"vw":22.209567},{"c":22.18,"h":23.29,"l":22.16,"n":16331,"o":22.92,"t":"2026-03-23T04:00:00Z","v":897814,"vw":22.420409},{"c":21.98,"h":22.105,"l":21.28,"n":12897,"o":21.71,"t":"2026-03-24T04:00:00Z","v":640157,"vw":21.858751},{"c":22.72,"h":22.73,"l":22.12,"n":11943,"o":22.22,"t":"2026-03-25T04:00:00Z","v":568692,"vw":22.532477},{"c":22.25,"h":23.065,"l":22.145,"n":15381,"o":22.38,"t":"2026-03-26T04:00:00Z","v":619117,"vw":22.320436},{"c":21.92,"h":22.195,"l":21.565,"n":14270,"o":21.97,"t":"2026-03-27T04:00:00Z","v":649626,"vw":21.944738},{"c":21.99,"h":22.44,"l":21.755,"n":17853,"o":22.42,"t":"2026-03-30T04:00:00Z","v":1010110,"vw":21.986961},{"c":22.61,"h":22.75,"l":21.53,"n":15006,"o":22.25,"t":"2026-03-31T04:00:00Z","v":659741,"vw":22.44247},{"c":22.2,"h":22.99,"l":22.1,"n":15016,"o":22.67,"t":"2026-04-01T04:00:00Z","v":612734,"vw":22.369737},{"c":22.25,"h":22.43,"l":21.43,"n":13424,"o":21.81,"t":"2026-04-02T04:00:00Z","v":656173,"vw":22.20958},{"c":23.45,"h":23.76,"l":22.27,"n":16025,"o":22.39,"t":"2026-04-06T04:00:00Z","v":848183,"vw":23.289262},{"c":23.28,"h":23.615,"l":22.575,"n":13881,"o":23.06,"t":"2026-04-07T04:00:00Z","v":614515,"vw":23.245248},{"c":24.95,"h":25.425,"l":24.54,"n":20819,"o":24.71,"t":"2026-04-08T04:00:00Z","v":1241622,"vw":24.910242},{"c":25.69,"h":26,"l":24.66,"n":17238,"o":24.77,"t":"2026-04-09T04:00:00Z","v":931488,"vw":25.592542},{"c":24.56,"h":25.86,"l":24.49,"n":13460,"o":25.86,"t":"2026-04-10T04:00:00Z","v":570453,"vw":24.681488},{"c":25.06,"h":25.32,"l":24.17,"n":13953,"o":24.37,"t":"2026-04-13T04:00:00Z","v":725872,"vw":25.004755},{"c":25.08,"h":25.717,"l":24.92,"n":15268,"o":25.16,"t":"2026-04-14T04:00:00Z","v":790349,"vw":25.23656},{"c":25.03,"h":25.46,"l":24.68,"n":13023,"o":25.19,"t":"2026-04-15T04:00:00Z","v":745133,"vw":25.01119},{"c":26.49,"h":26.51,"l":25.04,"n":14710,"o":25.22,"t":"2026-04-16T04:00:00Z","v":769578,"vw":26.194179},{"c":27.3,"h":28.42,"l":26.99,"n":20898,"o":27.18,"t":"2026-04-17T04:00:00Z","v":1466195,"vw":27.645912},{"c":26.74,"h":27.4205,"l":26.2,"n":12989,"o":27.06,"t":"2026-04-20T04:00:00Z","v":662243,"vw":26.733275},{"c":27.01,"h":27.37,"l":26.475,"n":13611,"o":26.82,"t":"2026-04-21T04:00:00Z","v":763312,"vw":26.91724},{"c":27.44,"h":27.85,"l":27.19,"n":14647,"o":27.43,"t":"2026-04-22T04:00:00Z","v":887196,"vw":27.452773},{"c":26.45,"h":27.61,"l":26.23,"n":16819,"o":27.35,"t":"2026-04-23T04:00:00Z","v":864302,"vw":26.584429},{"c":26.83,"h":26.88,"l":25.96,"n":14517,"o":26.64,"t":"2026-04-24T04:00:00Z","v":803053,"vw":26.679562},{"c":26.33,"h":27.22,"l":26.24,"n":18489,"o":26.83,"t":"2026-04-27T04:00:00Z","v":911390,"vw":26.407638},{"c":26.3,"h":26.695,"l":26.2,"n":13881,"o":26.41,"t":"2026-04-28T04:00:00Z","v":644539,"vw":26.344779},{"c":25.79,"h":26.36,"l":25.37,"n":16486,"o":26.18,"t":"2026-04-29T04:00:00Z","v":1265292,"vw":25.748902},{"c":25.45,"h":26.06,"l":25.17,"n":15492,"o":25.7,"t":"2026-04-30T04:00:00Z","v":937295,"vw":25.541311},{"c":24.98,"h":25.63,"l":24.85,"n":18773,"o":25.62,"t":"2026-05-01T04:00:00Z","v":1059414,"vw":25.053611},{"c":23.46,"h":24.77,"l":22.97,"n":22642,"o":24.77,"t":"2026-05-04T04:00:00Z","v":1223888,"vw":23.562056},{"c":23.44,"h":24.025,"l":23.32,"n":25554,"o":23.51,"t":"2026-05-05T04:00:00Z","v":1764059,"vw":23.621642},{"c":20.19,"h":23.125,"l":19.51,"n":39825,"o":22.78,"t":"2026-05-06T04:00:00Z","v":2896861,"vw":20.171951},{"c":20.24,"h":20.7022,"l":19.78,"n":25557,"o":20.11,"t":"2026-05-07T04:00:00Z","v":1905440,"vw":20.210186},{"c":20.86,"h":21.64,"l":19.655,"n":28818,"o":20.35,"t":"2026-05-08T04:00:00Z","v":1904804,"vw":20.848779},{"c":18.63,"h":21,"l":18.56,"n":22951,"o":20.55,"t":"2026-05-11T04:00:00Z","v":1727747,"vw":19.169793},{"c":18.68,"h":19.15,"l":18.36,"n":24322,"o":18.51,"t":"2026-05-12T04:00:00Z","v":1669774,"vw":18.800494},{"c":17.51,"h":18.285,"l":17.35,"n":41240,"o":18.22,"t":"2026-05-13T04:00:00Z","v":4227048,"vw":17.593997},{"c":18.51,"h":18.65,"l":17.66,"n":24526,"o":17.85,"t":"2026-05-14T04:00:00Z","v":1789421,"vw":18.44243},{"c":18.61,"h":18.97,"l":18.4,"n":19204,"o":18.5,"t":"2026-05-15T04:00:00Z","v":1367697,"vw":18.64148},{"c":18.45,"h":19.12,"l":18.12,"n":21743,"o":18.7,"t":"2026-05-18T04:00:00Z","v":1193780,"vw":18.458057},{"c":18.39,"h":18.86,"l":18.225,"n":19706,"o":18.56,"t":"2026-05-19T04:00:00Z","v":915242,"vw":18.447559},{"c":18.65,"h":18.78,"l":17.98,"n":19449,"o":18.22,"t":"2026-05-20T04:00:00Z","v":1020277,"vw":18.564152},{"c":19.08,"h":19.255,"l":18.1,"n":17300,"o":18.27,"t":"2026-05-21T04:00:00Z","v":1002156,"vw":18.914831},{"c":19.23,"h":19.35,"l":18.91,"n":14502,"o":19.1,"t":"2026-05-22T04:00:00Z","v":887518,"vw":19.122239},{"c":19.4,"h":19.76,"l":19.11,"n":15347,"o":19.11,"t":"2026-05-26T04:00:00Z","v":979373,"vw":19.462481},{"c":20.22,"h":20.5,"l":19.7,"n":18673,"o":19.7,"t":"2026-05-27T04:00:00Z","v":957549,"vw":20.208245},{"c":20.43,"h":20.69,"l":19.78,"n":18616,"o":20.26,"t":"2026-05-28T04:00:00Z","v":1245427,"vw":20.325878},{"c":19.6,"h":20.3,"l":19.32,"n":16213,"o":20.3,"t":"2026-05-29T04:00:00Z","v":1143185,"vw":19.610512},{"c":19.46,"h":19.75,"l":18.94,"n":17389,"o":19.48,"t":"2026-06-01T04:00:00Z","v":1154475,"vw":19.349848},{"c":19.15,"h":19.53,"l":18.68,"n":19226,"o":19.22,"t":"2026-06-02T04:00:00Z","v":1302541,"vw":19.306223},{"c":18.97,"h":19,"l":18.475,"n":19848,"o":18.89,"t":"2026-06-03T04:00:00Z","v":1340066,"vw":18.847489},{"c":19.33,"h":19.7006,"l":19.04,"n":17407,"o":19.55,"t":"2026-06-04T04:00:00Z","v":1085634,"vw":19.278863},{"c":18.88,"h":19.63,"l":18.64,"n":20243,"o":19.36,"t":"2026-06-05T04:00:00Z","v":1150753,"vw":18.892875},{"c":19.54,"h":19.62,"l":18.7951,"n":16309,"o":18.91,"t":"2026-06-08T04:00:00Z","v":929319,"vw":19.450243},{"c":20.27,"h":20.73,"l":19.6,"n":19028,"o":19.61,"t":"2026-06-09T04:00:00Z","v":1442137,"vw":20.207536},{"c":20.35,"h":21.29,"l":20.0386,"n":17896,"o":20.16,"t":"2026-06-10T04:00:00Z","v":1196899,"vw":20.631289},{"c":20.44,"h":20.655,"l":19.92,"n":20247,"o":20.37,"t":"2026-06-11T04:00:00Z","v":1294460,"vw":20.395114},{"c":20.63,"h":21.15,"l":20.03,"n":13344,"o":20.63,"t":"2026-06-12T04:00:00Z","v":601349,"vw":20.540647},{"c":20.77,"h":21.39,"l":20.68,"n":13672,"o":20.93,"t":"2026-06-15T04:00:00Z","v":862126,"vw":20.92118},{"c":21.22,"h":21.35,"l":20.825,"n":13143,"o":20.91,"t":"2026-06-16T04:00:00Z","v":776907,"vw":21.176371},{"c":20.65,"h":21.62,"l":20.56,"n":12921,"o":21.02,"t":"2026-06-17T04:00:00Z","v":685156,"vw":20.847529},{"c":21.79,"h":22.41,"l":20.81,"n":20406,"o":20.81,"t":"2026-06-18T04:00:00Z","v":1850820,"vw":21.794619},{"c":20.79,"h":21.95,"l":20.74,"n":14380,"o":21.6,"t":"2026-06-22T04:00:00Z","v":905750,"vw":20.972533},{"c":21.15,"h":21.3,"l":20.729,"n":10671,"o":20.74,"t":"2026-06-23T04:00:00Z","v":525082,"vw":21.140833},{"c":22.94,"h":22.95,"l":21.39,"n":14744,"o":21.49,"t":"2026-06-24T04:00:00Z","v":851760,"vw":22.642259},{"c":22.79,"h":23.58,"l":22.58,"n":15551,"o":22.71,"t":"2026-06-25T04:00:00Z","v":936503,"vw":22.884074},{"c":23.76,"h":23.85,"l":22.46,"n":14393,"o":22.59,"t":"2026-06-26T04:00:00Z","v":1591571,"vw":23.651686},{"c":23.61,"h":23.85,"l":23.12,"n":15728,"o":23.82,"t":"2026-06-29T04:00:00Z","v":989661,"vw":23.551222},{"c":22.89,"h":23.315,"l":22.45,"n":13886,"o":23.13,"t":"2026-06-30T04:00:00Z","v":781825,"vw":22.929379},{"c":23.26,"h":23.565,"l":22.66,"n":12241,"o":23.05,"t":"2026-07-01T04:00:00Z","v":659132,"vw":23.293828},{"c":22.62,"h":23.47,"l":22.52,"n":11572,"o":23.22,"t":"2026-07-02T04:00:00Z","v":541579,"vw":22.695961},{"c":22.65,"h":22.91,"l":21.89,"n":13171,"o":22.5,"t":"2026-07-06T04:00:00Z","v":608264,"vw":22.566417},{"c":22.54,"h":22.91,"l":22.27,"n":12119,"o":22.7,"t":"2026-07-07T04:00:00Z","v":589028,"vw":22.550581},{"c":22.18,"h":22.39,"l":21.38,"n":15389,"o":22.32,"t":"2026-07-08T04:00:00Z","v":852007,"vw":21.994088},{"c":23.13,"h":23.21,"l":22,"n":12268,"o":22.11,"t":"2026-07-09T04:00:00Z","v":631170,"vw":22.943105},{"c":23.93,"h":24.075,"l":23.36,"n":12008,"o":23.36,"t":"2026-07-10T04:00:00Z","v":588390,"vw":23.89741},{"c":24.22,"h":24.69,"l":23.855,"n":15666,"o":24.28,"t":"2026-07-13T04:00:00Z","v":1116076,"vw":24.205813},{"c":24.43,"h":24.77,"l":23.98,"n":9610,"o":24.6,"t":"2026-07-14T04:00:00Z","v":422799,"vw":24.426382},{"c":24.84,"h":25.58,"l":24.565,"n":12834,"o":24.6,"t":"2026-07-15T04:00:00Z","v":575376,"vw":24.978729},{"c":25.56,"h":25.73,"l":24.92,"n":13433,"o":24.92,"t":"2026-07-16T04:00:00Z","v":662520,"vw":25.482395},{"c":24.88,"h":25.93,"l":24.61,"n":12900,"o":25.23,"t":"2026-07-17T04:00:00Z","v":598654,"vw":24.999577},{"c":26.03,"h":26.04,"l":25.09,"n":12501,"o":25.3,"t":"2026-07-20T04:00:00Z","v":608334,"vw":25.803701},{"c":25.37,"h":26.12,"l":25.08,"n":14168,"o":25.72,"t":"2026-07-21T04:00:00Z","v":743992,"vw":25.344834},{"c":25.37,"h":25.58,"l":24.9,"n":14581,"o":25.58,"t":"2026-07-22T04:00:00Z","v":727126,"vw":25.270416},{"c":24.42,"h":25.14,"l":24.01,"n":18091,"o":25.14,"t":"2026-07-23T04:00:00Z","v":1036792,"vw":24.381159},{"c":24.99,"h":25.205,"l":24.34,"n":12666,"o":24.52,"t":"2026-07-24T04:00:00Z","v":627764,"vw":24.942862},{"c":25.74,"h":26.125,"l":25.46,"n":12370,"o":25.46,"t":"2026-07-27T04:00:00Z","v":876573,"vw":25.761871},{"c":26.83,"h":26.92,"l":25.76,"n":12412,"o":25.9,"t":"2026-07-28T04:00:00Z","v":648289,"vw":26.599547},{"c":25.81,"h":26.75,"l":25.61,"n":20236,"o":26.5,"t":"2026-07-29T04:00:00Z","v":985701,"vw":25.941018},{"c":25.44,"h":25.86,"l":25.15,"n":13794,"o":25.55,"t":"2026-07-30T04:00:00Z","v":797830,"vw":25.472502},{"c":25.11,"h":25.65,"l":25.05,"n":16740,"o":25.49,"t":"2026-07-31T04:00:00Z","v":806237,"vw":25.205815},{"c":26.02,"h":26.135,"l":25.08,"n":20872,"o":25.45,"t":"2026-08-03T04:00:00Z","v":1466197,"vw":25.749254},{"c":26.37,"h":26.87,"l":25.77,"n":24784,"o":26.02,"t":"2026-08-04T04:00:00Z","v":1508376,"vw":26.264297},{"c":25.3,"h":27.34,"l":24.595,"n":34379,"o":25.92,"t":"2026-08-05T04:00:00Z","v":2484226,"vw":25.39259},{"c":24.63,"h":25.33,"l":24.36,"n":17579,"o":24.47,"t":"2026-08-06T04:00:00Z","v":921429,"vw":24.615578},{"c":24.27,"h":25.47,"l":24.17,"n":17158,"o":24.5,"t":"2026-08-07T04:00:00Z","v":736287,"vw":24.444435},{"c":24.29,"h":24.655,"l":23.97,"n":16754,"o":24.31,"t":"2026-08-10T04:00:00Z","v":890151,"vw":24.268283},{"c":23.79,"h":24.25,"l":23.625,"n":12695,"o":24.17,"t":"2026-08-11T04:00:00Z","v":596130,"vw":23.879088},{"c":23.78,"h":24.06,"l":23.215,"n":12971,"o":23.79,"t":"2026-08-12T04:00:00Z","v":768108,"vw":23.783834},{"c":24.16,"h":24.19,"l":23.525,"n":13741,"o":24.05,"t":"2026-08-13T04:00:00Z","v":794221,"vw":24.046442},{"c":23.69,"h":24.345,"l":23.52,"n":11794,"o":24.21,"t":"2026-08-14T04:00:00Z","v":560020,"vw":23.724004},{"c":23.14,"h":23.71,"l":22.92,"n":17106,"o":23.54,"t":"2026-08-17T04:00:00Z","v":1031142,"vw":23.187576},{"c":22.86,"h":23.55,"l":22.83,"n":15319,"o":23.22,"t":"2026-08-18T04:00:00Z","v":839493,"vw":23.073297},{"c":23.86,"h":23.9,"l":22.82,"n":16021,"o":23,"t":"2026-08-19T04:00:00Z","v":1001882,"vw":23.469599},{"c":24.15,"h":24.66,"l":23.188,"n":16568,"o":23.41,"t":"2026-08-20T04:00:00Z","v":1075187,"vw":24.241537},{"c":23.76,"h":24.34,"l":23.44,"n":13109,"o":24.34,"t":"2026-08-21T04:00:00Z","v":716467,"vw":23.72774},{"c":23.96,"h":24.75,"l":23.87,"n":13017,"o":23.99,"t":"2026-08-24T04:00:00Z","v":549840,"vw":24.051555},{"c":23.31,"h":23.8907,"l":22.94,"n":12827,"o":23.88,"t":"2026-08-25T04:00:00Z","v":611161,"vw":23.258548},{"c":23.36,"h":23.66,"l":23.23,"n":12042,"o":23.23,"t":"2026-08-26T04:00:00Z","v":594025,"vw":23.425868},{"c":22.98,"h":23.3801,"l":22.92,"n":11989,"o":23.02,"t":"2026-08-27T04:00:00Z","v":576169,"vw":23.038773},{"c":22.91,"h":23.475,"l":22.9,"n":12991,"o":23.36,"t":"2026-08-28T04:00:00Z","v":623310,"vw":23.053614},{"c":22.22,"h":22.88,"l":22.02,"n":17355,"o":22.57,"t":"2026-08-31T04:00:00Z","v":925919,"vw":22.259214},{"c":22.21,"h":22.88,"l":21.8,"n":18005,"o":22,"t":"2026-09-01T04:00:00Z","v":1047525,"vw":22.397004},{"c":21.84,"h":22.48,"l":21.57,"n":17384,"o":22.34,"t":"2026-09-02T04:00:00Z","v":1063916,"vw":21.846305},{"c":21.51,"h":22.326,"l":21.11,"n":16463,"o":21.93,"t":"2026-09-03T04:00:00Z","v":1271023,"vw":21.460234},{"c":21.35,"h":21.77,"l":21.18,"n":12337,"o":21.18,"t":"2026-09-04T04:00:00Z","v":648052,"vw":21.445587},{"c":20.13,"h":21.3503,"l":20.105,"n":19457,"o":21.27,"t":"2026-09-08T04:00:00Z","v":1142312,"vw":20.284125},{"c":19.49,"h":20.08,"l":19.48,"n":14199,"o":19.92,"t":"2026-09-09T04:00:00Z","v":845659,"vw":19.609064},{"c":20.48,"h":20.515,"l":19.25,"n":14815,"o":19.39,"t":"2026-09-10T04:00:00Z","v":856615,"vw":20.267897},{"c":21.13,"h":21.22,"l":20.5,"n":13638,"o":20.87,"t":"2026-09-11T04:00:00Z","v":619966,"vw":21.059703},{"c":20.49,"h":21.6,"l":20.47,"n":14118,"o":21.18,"t":"2026-09-14T04:00:00Z","v":837734,"vw":20.797633},{"c":20.71,"h":20.83,"l":20.27,"n":12938,"o":20.58,"t":"2026-09-15T04:00:00Z","v":863114,"vw":20.645804},{"c":20.61,"h":21.335,"l":20.395,"n":14516,"o":20.65,"t":"2026-09-16T04:00:00Z","v":1153610,"vw":20.840378},{"c":20.92,"h":21.19,"l":20.27,"n":13939,"o":20.85,"t":"2026-09-17T04:00:00Z","v":909422,"vw":20.855299},{"c":20.66,"h":21.07,"l":20.34,"n":15068,"o":20.89,"t":"2026-09-18T04:00:00Z","v":1239657,"vw":20.68897},{"c":21.15,"h":21.33,"l":20.69,"n":12755,"o":20.84,"t":"2026-09-21T04:00:00Z","v":1055325,"vw":21.08459},{"c":21.5,"h":22.11,"l":21.01,"n":13545,"o":21.61,"t":"2026-09-22T04:00:00Z","v":770848,"vw":21.433022},{"c":20.72,"h":21.6,"l":20.67,"n":11040,"o":21.51,"t":"2026-09-23T04:00:00Z","v":723228,"vw":20.808585},{"c":20.68,"h":20.76,"l":20.35,"n":11201,"o":20.54,"t":"2026-09-24T04:00:00Z","v":550016,"vw":20.630779},{"c":21.2,"h":21.285,"l":20.53,"n":12230,"o":20.6,"t":"2026-09-25T04:00:00Z","v":750073,"vw":21.050229},{"c":21.24,"h":21.3,"l":20.71,"n":15803,"o":20.91,"t":"2026-09-28T04:00:00Z","v":766254,"vw":21.131506},{"c":21.27,"h":21.63,"l":20.88,"n":11056,"o":21.32,"t":"2026-09-29T04:00:00Z","v":650041,"vw":21.216248},{"c":21.33,"h":21.55,"l":21.205,"n":8121,"o":21.4,"t":"2026-09-30T04:00:00Z","v":892939,"vw":21.337939},{"c":21.23,"h":21.44,"l":20.85,"n":12329,"o":21.44,"t":"2026-10-01T04:00:00Z","v":748483,"vw":21.150293},{"c":20.75,"h":21.51,"l":20.56,"n":9847,"o":21.43,"t":"2026-10-02T04:00:00Z","v":587819,"vw":20.805824},{"c":21.05,"h":21.3,"l":20.3999,"n":10053,"o":20.53,"t":"2026-10-05T04:00:00Z","v":534396,"vw":21.015228},{"c":21.21,"h":21.23,"l":20.83,"n":8455,"o":21.19,"t":"2026-10-06T04:00:00Z","v":429120,"vw":21.122152},{"c":21.3,"h":21.47,"l":20.82,"n":8739,"o":21.07,"t":"2026-10-07T04:00:00Z","v":397977,"vw":21.188135},{"c":21.63,"h":21.67,"l":20.93,"n":8910,"o":21.19,"t":"2026-10-08T04:00:00Z","v":622335,"vw":21.547266},{"c":21.69,"h":21.865,"l":21.46,"n":8655,"o":21.73,"t":"2026-10-09T04:00:00Z","v":472754,"vw":21.687986},{"c":21.66,"h":21.96,"l":21.45,"n":8340,"o":21.59,"t":"2026-10-12T04:00:00Z","v":488312,"vw":21.7144},{"c":21.53,"h":22.2,"l":21.47,"n":8975,"o":21.78,"t":"2026-10-13T04:00:00Z","v":550823,"vw":21.623729},{"c":21.6,"h":21.655,"l":21.04,"n":10908,"o":21.38,"t":"2026-10-14T04:00:00Z","v":525380,"vw":21.431586},{"c":23.21,"h":23.56,"l":21.845,"n":16670,"o":22.01,"t":"2026-10-15T04:00:00Z","v":1190241,"vw":23.104378},{"c":22.8,"h":23.64,"l":22.61,"n":14621,"o":22.83,"t":"2026-10-16T04:00:00Z","v":1068914,"vw":23.032714},{"c":22.31,"h":22.99,"l":22.3,"n":13116,"o":22.7,"t":"2026-10-19T04:00:00Z","v":846872,"vw":22.566494},{"c":23.2,"h":23.22,"l":22.031,"n":15349,"o":22.62,"t":"2026-10-20T04:00:00Z","v":865251,"vw":23.033626},{"c":22.01,"h":23.38,"l":21.95,"n":12384,"o":22.84,"t":"2026-10-21T04:00:00Z","v":787055,"vw":22.294326},{"c":22.42,"h":22.765,"l":22.11,"n":4748,"o":22.23,"t":"2026-10-22T04:00:00Z","v":170462,"vw":22.48739}],"volatilityBars":[{"c":20.86,"h":21.06,"l":20.79,"n":185,"o":20.84,"t":"2026-09-21T13:30:00Z","v":29343,"vw":20.883837},{"c":20.87,"h":20.99,"l":20.69,"n":225,"o":20.92,"t":"2026-09-21T13:45:00Z","v":22619,"vw":20.887538},{"c":21.12,"h":21.27,"l":20.88,"n":467,"o":20.88,"t":"2026-09-21T14:00:00Z","v":34171,"vw":21.077273},{"c":21.14,"h":21.25,"l":21.05,"n":259,"o":21.05,"t":"2026-09-21T14:15:00Z","v":11160,"vw":21.122787},{"c":20.87,"h":21.21,"l":20.865,"n":507,"o":21.14,"t":"2026-09-21T14:30:00Z","v":59443,"vw":21.031989},{"c":20.905,"h":20.97,"l":20.83,"n":341,"o":20.865,"t":"2026-09-21T14:45:00Z","v":21310,"vw":20.905283},{"c":20.86,"h":20.905,"l":20.785,"n":299,"o":20.905,"t":"2026-09-21T15:00:00Z","v":13159,"vw":20.860854},{"c":20.855,"h":20.89,"l":20.81,"n":468,"o":20.855,"t":"2026-09-21T15:15:00Z","v":17128,"vw":20.847663},{"c":20.925,"h":20.99,"l":20.87,"n":387,"o":20.87,"t":"2026-09-21T15:30:00Z","v":15213,"vw":20.93007},{"c":20.9335,"h":21.05,"l":20.88,"n":468,"o":20.94,"t":"2026-09-21T15:45:00Z","v":68089,"vw":20.969386},{"c":20.95,"h":20.98,"l":20.87,"n":455,"o":20.92,"t":"2026-09-21T16:00:00Z","v":17966,"vw":20.942738},{"c":21.04,"h":21.04,"l":20.95,"n":328,"o":20.97,"t":"2026-09-21T16:15:00Z","v":13145,"vw":20.985572},{"c":21.085,"h":21.2,"l":21.03,"n":572,"o":21.04,"t":"2026-09-21T16:30:00Z","v":47155,"vw":21.101995},{"c":21.19,"h":21.19,"l":21.1,"n":290,"o":21.11,"t":"2026-09-21T16:45:00Z","v":9118,"vw":21.138555},{"c":21.17,"h":21.19,"l":21.135,"n":269,"o":21.19,"t":"2026-09-21T17:00:00Z","v":8873,"vw":21.161505},{"c":20.9922,"h":21.18,"l":20.97,"n":334,"o":21.16,"t":"2026-09-21T17:15:00Z","v":16111,"vw":21.05607},{"c":20.89,"h":20.97,"l":20.845,"n":634,"o":20.97,"t":"2026-09-21T17:30:00Z","v":42859,"vw":20.891042},{"c":21.04,"h":21.04,"l":20.88,"n":364,"o":20.895,"t":"2026-09-21T17:45:00Z","v":14174,"vw":20.964975},{"c":21.25,"h":21.25,"l":21.02,"n":534,"o":21.04,"t":"2026-09-21T18:00:00Z","v":27156,"vw":21.108666},{"c":21.2,"h":21.27,"l":21.175,"n":436,"o":21.27,"t":"2026-09-21T18:15:00Z","v":24418,"vw":21.205948},{"c":21.13,"h":21.2,"l":21.11,"n":364,"o":21.185,"t":"2026-09-21T18:30:00Z","v":17931,"vw":21.152543},{"c":21.2,"h":21.22,"l":21.135,"n":444,"o":21.14,"t":"2026-09-21T18:45:00Z","v":17711,"vw":21.17029},{"c":21.14,"h":21.22,"l":21.13,"n":428,"o":21.2,"t":"2026-09-21T19:00:00Z","v":17044,"vw":21.174114},{"c":21.14,"h":21.18,"l":21.13,"n":544,"o":21.13,"t":"2026-09-21T19:15:00Z","v":22485,"vw":21.159383},{"c":21.215,"h":21.22,"l":21.135,"n":809,"o":21.14,"t":"2026-09-21T19:30:00Z","v":42147,"vw":21.165013},{"c":21.13,"h":21.33,"l":21.13,"n":2073,"o":21.23,"t":"2026-09-21T19:45:00Z","v":120728,"vw":21.219185},{"c":21,"h":21.15,"l":21,"n":36,"o":21.15,"t":"2026-09-21T20:00:00Z","v":300971,"vw":21.149839},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-09-21T20:30:00Z","v":250,"vw":21.15},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-09-21T22:15:00Z","v":122,"vw":21.15},{"c":21.3265,"h":21.3265,"l":21.3265,"n":1,"o":21.3265,"t":"2026-09-22T11:15:00Z","v":350,"vw":21.3265},{"c":21.47,"h":21.47,"l":21.47,"n":3,"o":21.47,"t":"2026-09-22T13:15:00Z","v":350,"vw":21.47},{"c":21.92,"h":22.11,"l":21.61,"n":379,"o":21.61,"t":"2026-09-22T13:30:00Z","v":28034,"vw":21.82957},{"c":21.75,"h":21.97,"l":21.75,"n":278,"o":21.84,"t":"2026-09-22T13:45:00Z","v":12102,"vw":21.837077},{"c":21.97,"h":21.98,"l":21.75,"n":440,"o":21.79,"t":"2026-09-22T14:00:00Z","v":18389,"vw":21.869002},{"c":21.75,"h":21.96,"l":21.74,"n":360,"o":21.96,"t":"2026-09-22T14:15:00Z","v":15882,"vw":21.869042},{"c":21.5715,"h":21.77,"l":21.5715,"n":349,"o":21.76,"t":"2026-09-22T14:30:00Z","v":15986,"vw":21.70716},{"c":21.45,"h":21.57,"l":21.395,"n":355,"o":21.56,"t":"2026-09-22T14:45:00Z","v":9659,"vw":21.454362},{"c":21.405,"h":21.46,"l":21.38,"n":285,"o":21.43,"t":"2026-09-22T15:00:00Z","v":8274,"vw":21.425686},{"c":21.415,"h":21.44,"l":21.385,"n":335,"o":21.415,"t":"2026-09-22T15:15:00Z","v":12355,"vw":21.414019},{"c":21.14,"h":21.42,"l":21.14,"n":504,"o":21.415,"t":"2026-09-22T15:30:00Z","v":20628,"vw":21.241049},{"c":21.09,"h":21.15,"l":21.08,"n":349,"o":21.15,"t":"2026-09-22T15:45:00Z","v":11395,"vw":21.109749},{"c":21.055,"h":21.12,"l":21.01,"n":446,"o":21.09,"t":"2026-09-22T16:00:00Z","v":17418,"vw":21.06618},{"c":21.08,"h":21.115,"l":21.055,"n":457,"o":21.055,"t":"2026-09-22T16:15:00Z","v":21521,"vw":21.081311},{"c":21.075,"h":21.14,"l":21.07,"n":370,"o":21.08,"t":"2026-09-22T16:30:00Z","v":13086,"vw":21.102793},{"c":21.15,"h":21.155,"l":21.06,"n":451,"o":21.06,"t":"2026-09-22T16:45:00Z","v":18285,"vw":21.108245},{"c":21.11,"h":21.16,"l":21.0905,"n":254,"o":21.14,"t":"2026-09-22T17:00:00Z","v":8918,"vw":21.127447},{"c":21.185,"h":21.19,"l":21.12,"n":347,"o":21.12,"t":"2026-09-22T17:15:00Z","v":11098,"vw":21.156969},{"c":21.17,"h":21.185,"l":21.13,"n":578,"o":21.185,"t":"2026-09-22T17:30:00Z","v":40988,"vw":21.151485},{"c":21.31,"h":21.325,"l":21.14,"n":435,"o":21.17,"t":"2026-09-22T17:45:00Z","v":23115,"vw":21.207551},{"c":21.32,"h":21.34,"l":21.26,"n":403,"o":21.31,"t":"2026-09-22T18:00:00Z","v":14992,"vw":21.30104},{"c":21.31,"h":21.35,"l":21.2863,"n":404,"o":21.315,"t":"2026-09-22T18:15:00Z","v":25154,"vw":21.311174},{"c":21.28,"h":21.31,"l":21.25,"n":416,"o":21.31,"t":"2026-09-22T18:30:00Z","v":15155,"vw":21.273699},{"c":21.3,"h":21.3,"l":21.255,"n":348,"o":21.29,"t":"2026-09-22T18:45:00Z","v":12533,"vw":21.281923},{"c":21.265,"h":21.3,"l":21.235,"n":448,"o":21.29,"t":"2026-09-22T19:00:00Z","v":15087,"vw":21.2685},{"c":21.47,"h":21.49,"l":21.235,"n":580,"o":21.26,"t":"2026-09-22T19:15:00Z","v":27658,"vw":21.388619},{"c":21.58,"h":21.585,"l":21.46,"n":686,"o":21.47,"t":"2026-09-22T19:30:00Z","v":29505,"vw":21.521006},{"c":21.51,"h":21.6,"l":21.45,"n":2472,"o":21.5785,"t":"2026-09-22T19:45:00Z","v":141812,"vw":21.534736},{"c":21.5,"h":21.5,"l":21.5,"n":24,"o":21.5,"t":"2026-09-22T20:00:00Z","v":169874,"vw":21.5},{"c":21.41,"h":21.41,"l":21.41,"n":1,"o":21.41,"t":"2026-09-23T08:30:00Z","v":100,"vw":21.41},{"c":21.255,"h":21.6,"l":21.25,"n":168,"o":21.51,"t":"2026-09-23T13:30:00Z","v":13053,"vw":21.458663},{"c":21.04,"h":21.2,"l":21.04,"n":185,"o":21.18,"t":"2026-09-23T13:45:00Z","v":9687,"vw":21.085213},{"c":21.06,"h":21.085,"l":20.96,"n":267,"o":21.02,"t":"2026-09-23T14:00:00Z","v":13854,"vw":21.02684},{"c":20.91,"h":21.11,"l":20.91,"n":305,"o":21.045,"t":"2026-09-23T14:15:00Z","v":9945,"vw":21.025384},{"c":20.975,"h":21.02,"l":20.93,"n":344,"o":20.93,"t":"2026-09-23T14:30:00Z","v":10904,"vw":20.976585},{"c":21.105,"h":21.11,"l":20.92,"n":411,"o":20.93,"t":"2026-09-23T14:45:00Z","v":16182,"vw":21.033983},{"c":21.07,"h":21.14,"l":21.055,"n":438,"o":21.11,"t":"2026-09-23T15:00:00Z","v":20687,"vw":21.099636},{"c":20.89,"h":21.12,"l":20.87,"n":496,"o":21.07,"t":"2026-09-23T15:15:00Z","v":26236,"vw":21.012481},{"c":20.915,"h":20.965,"l":20.87,"n":274,"o":20.87,"t":"2026-09-23T15:30:00Z","v":11694,"vw":20.915821},{"c":20.96,"h":20.97,"l":20.93,"n":215,"o":20.935,"t":"2026-09-23T15:45:00Z","v":8570,"vw":20.94692},{"c":21.025,"h":21.025,"l":20.94,"n":247,"o":20.94,"t":"2026-09-23T16:00:00Z","v":11580,"vw":20.978379},{"c":21.01,"h":21.03,"l":20.98,"n":400,"o":21.01,"t":"2026-09-23T16:15:00Z","v":15232,"vw":21.002681},{"c":20.965,"h":21.02,"l":20.96,"n":352,"o":21.02,"t":"2026-09-23T16:30:00Z","v":12089,"vw":20.979402},{"c":20.98,"h":21,"l":20.945,"n":329,"o":20.965,"t":"2026-09-23T16:45:00Z","v":13895,"vw":20.967163},{"c":20.91,"h":21,"l":20.9,"n":187,"o":20.95,"t":"2026-09-23T17:00:00Z","v":6854,"vw":20.923194},{"c":20.9,"h":20.98,"l":20.9,"n":289,"o":20.92,"t":"2026-09-23T17:15:00Z","v":11360,"vw":20.936203},{"c":20.76,"h":20.875,"l":20.75,"n":316,"o":20.875,"t":"2026-09-23T17:30:00Z","v":12865,"vw":20.800684},{"c":20.79,"h":20.8,"l":20.76,"n":119,"o":20.7647,"t":"2026-09-23T17:45:00Z","v":4268,"vw":20.782877},{"c":20.845,"h":20.85,"l":20.78,"n":202,"o":20.79,"t":"2026-09-23T18:00:00Z","v":7413,"vw":20.821251},{"c":20.86,"h":20.89,"l":20.845,"n":295,"o":20.8599,"t":"2026-09-23T18:15:00Z","v":10533,"vw":20.862484},{"c":20.795,"h":20.85,"l":20.77,"n":391,"o":20.85,"t":"2026-09-23T18:30:00Z","v":15306,"vw":20.809418},{"c":20.77,"h":20.785,"l":20.75,"n":174,"o":20.78,"t":"2026-09-23T18:45:00Z","v":9695,"vw":20.763163},{"c":20.72,"h":20.7761,"l":20.68,"n":338,"o":20.77,"t":"2026-09-23T19:00:00Z","v":14183,"vw":20.721421},{"c":20.74,"h":20.755,"l":20.71,"n":303,"o":20.71,"t":"2026-09-23T19:15:00Z","v":12652,"vw":20.735574},{"c":20.75,"h":20.77,"l":20.71,"n":539,"o":20.765,"t":"2026-09-23T19:30:00Z","v":20924,"vw":20.736126},{"c":20.71,"h":20.825,"l":20.67,"n":1814,"o":20.75,"t":"2026-09-23T19:45:00Z","v":102370,"vw":20.725823},{"c":20.72,"h":20.72,"l":20.72,"n":21,"o":20.72,"t":"2026-09-23T20:00:00Z","v":279641,"vw":20.72},{"c":20.43,"h":20.705,"l":20.415,"n":170,"o":20.54,"t":"2026-09-24T13:30:00Z","v":14856,"vw":20.501504},{"c":20.43,"h":20.5,"l":20.35,"n":242,"o":20.38,"t":"2026-09-24T13:45:00Z","v":6244,"vw":20.417858},{"c":20.52,"h":20.52,"l":20.38,"n":253,"o":20.41,"t":"2026-09-24T14:00:00Z","v":9206,"vw":20.468711},{"c":20.51,"h":20.5325,"l":20.43,"n":444,"o":20.49,"t":"2026-09-24T14:15:00Z","v":20864,"vw":20.484663},{"c":20.52,"h":20.58,"l":20.5,"n":404,"o":20.5,"t":"2026-09-24T14:30:00Z","v":13692,"vw":20.537525},{"c":20.46,"h":20.515,"l":20.44,"n":346,"o":20.515,"t":"2026-09-24T14:45:00Z","v":10797,"vw":20.465106},{"c":20.455,"h":20.51,"l":20.455,"n":270,"o":20.47,"t":"2026-09-24T15:00:00Z","v":8493,"vw":20.480771},{"c":20.475,"h":20.5,"l":20.45,"n":162,"o":20.455,"t":"2026-09-24T15:15:00Z","v":4760,"vw":20.480783},{"c":20.51,"h":20.53,"l":20.45,"n":107,"o":20.45,"t":"2026-09-24T15:30:00Z","v":7168,"vw":20.510254},{"c":20.535,"h":20.56,"l":20.47,"n":254,"o":20.49,"t":"2026-09-24T15:45:00Z","v":11062,"vw":20.4952},{"c":20.49,"h":20.51,"l":20.475,"n":214,"o":20.51,"t":"2026-09-24T16:00:00Z","v":6350,"vw":20.490761},{"c":20.63,"h":20.72,"l":20.52,"n":635,"o":20.52,"t":"2026-09-24T16:15:00Z","v":24304,"vw":20.615424},{"c":20.65,"h":20.685,"l":20.6,"n":263,"o":20.63,"t":"2026-09-24T16:30:00Z","v":8207,"vw":20.637713},{"c":20.59,"h":20.6,"l":20.55,"n":173,"o":20.59,"t":"2026-09-24T16:45:00Z","v":6943,"vw":20.575492},{"c":20.59,"h":20.64,"l":20.535,"n":255,"o":20.58,"t":"2026-09-24T17:00:00Z","v":9481,"vw":20.58986},{"c":20.645,"h":20.645,"l":20.56,"n":287,"o":20.595,"t":"2026-09-24T17:15:00Z","v":14422,"vw":20.584846},{"c":20.615,"h":20.655,"l":20.61,"n":233,"o":20.64,"t":"2026-09-24T17:30:00Z","v":5713,"vw":20.626559},{"c":20.71,"h":20.71,"l":20.6275,"n":221,"o":20.63,"t":"2026-09-24T17:45:00Z","v":9107,"vw":20.663071},{"c":20.72,"h":20.72,"l":20.65,"n":282,"o":20.71,"t":"2026-09-24T18:00:00Z","v":8203,"vw":20.681897},{"c":20.71,"h":20.76,"l":20.69,"n":329,"o":20.73,"t":"2026-09-24T18:15:00Z","v":11600,"vw":20.714395},{"c":20.65,"h":20.7124,"l":20.605,"n":311,"o":20.7124,"t":"2026-09-24T18:30:00Z","v":11684,"vw":20.659458},{"c":20.655,"h":20.68,"l":20.63,"n":275,"o":20.66,"t":"2026-09-24T18:45:00Z","v":9625,"vw":20.664976},{"c":20.55,"h":20.64,"l":20.55,"n":354,"o":20.64,"t":"2026-09-24T19:00:00Z","v":12362,"vw":20.592721},{"c":20.66,"h":20.66,"l":20.56,"n":350,"o":20.56,"t":"2026-09-24T19:15:00Z","v":15152,"vw":20.613172},{"c":20.68,"h":20.68,"l":20.63,"n":615,"o":20.655,"t":"2026-09-24T19:30:00Z","v":27972,"vw":20.664514},{"c":20.69,"h":20.74,"l":20.64,"n":1921,"o":20.68,"t":"2026-09-24T19:45:00Z","v":109278,"vw":20.688875},{"c":20.68,"h":20.68,"l":20.68,"n":31,"o":20.68,"t":"2026-09-24T20:00:00Z","v":130621,"vw":20.68},{"c":20.4823,"h":20.4823,"l":20.4823,"n":1,"o":20.4823,"t":"2026-09-24T20:30:00Z","v":123,"vw":20.4823},{"c":20.53,"h":20.82,"l":20.53,"n":26,"o":20.6,"t":"2026-09-25T13:30:00Z","v":4118,"vw":20.608574},{"c":20.7,"h":20.86,"l":20.57,"n":211,"o":20.59,"t":"2026-09-25T13:45:00Z","v":6627,"vw":20.700871},{"c":20.67,"h":20.71,"l":20.575,"n":205,"o":20.69,"t":"2026-09-25T14:00:00Z","v":6953,"vw":20.629461},{"c":20.75,"h":20.82,"l":20.65,"n":277,"o":20.65,"t":"2026-09-25T14:15:00Z","v":14790,"vw":20.726506},{"c":20.89,"h":20.89,"l":20.72,"n":260,"o":20.785,"t":"2026-09-25T14:30:00Z","v":9327,"vw":20.79688},{"c":20.81,"h":20.885,"l":20.69,"n":350,"o":20.85,"t":"2026-09-25T14:45:00Z","v":11471,"vw":20.799415},{"c":20.82,"h":20.82,"l":20.78,"n":207,"o":20.8,"t":"2026-09-25T15:00:00Z","v":6157,"vw":20.797261},{"c":20.8,"h":20.865,"l":20.8,"n":322,"o":20.84,"t":"2026-09-25T15:15:00Z","v":10394,"vw":20.83465},{"c":20.75,"h":20.86,"l":20.75,"n":321,"o":20.81,"t":"2026-09-25T15:30:00Z","v":10161,"vw":20.816845},{"c":20.94,"h":20.94,"l":20.745,"n":350,"o":20.75,"t":"2026-09-25T15:45:00Z","v":12562,"vw":20.844216},{"c":20.91,"h":21.1,"l":20.91,"n":680,"o":20.99,"t":"2026-09-25T16:00:00Z","v":30031,"vw":21.025318},{"c":20.95,"h":20.95,"l":20.84,"n":384,"o":20.9,"t":"2026-09-25T16:15:00Z","v":12759,"vw":20.884406},{"c":20.86,"h":20.94,"l":20.86,"n":205,"o":20.94,"t":"2026-09-25T16:30:00Z","v":6560,"vw":20.882808},{"c":20.8,"h":20.86,"l":20.77,"n":189,"o":20.86,"t":"2026-09-25T16:45:00Z","v":7162,"vw":20.802742},{"c":20.85,"h":20.9,"l":20.81,"n":367,"o":20.81,"t":"2026-09-25T17:00:00Z","v":14023,"vw":20.855853},{"c":20.87,"h":20.93,"l":20.83,"n":341,"o":20.85,"t":"2026-09-25T17:15:00Z","v":12469,"vw":20.879036},{"c":20.89,"h":20.89,"l":20.82,"n":290,"o":20.87,"t":"2026-09-25T17:30:00Z","v":8473,"vw":20.847538},{"c":20.9,"h":20.91,"l":20.87,"n":287,"o":20.89,"t":"2026-09-25T17:45:00Z","v":8133,"vw":20.888133},{"c":20.97,"h":20.98,"l":20.87,"n":431,"o":20.89,"t":"2026-09-25T18:00:00Z","v":20566,"vw":20.899409},{"c":20.91,"h":20.975,"l":20.9,"n":440,"o":20.975,"t":"2026-09-25T18:15:00Z","v":19958,"vw":20.937764},{"c":20.915,"h":20.94,"l":20.89,"n":329,"o":20.92,"t":"2026-09-25T18:30:00Z","v":10407,"vw":20.916737},{"c":20.91,"h":20.95,"l":20.9,"n":307,"o":20.9,"t":"2026-09-25T18:45:00Z","v":9302,"vw":20.924914},{"c":20.96,"h":20.96,"l":20.92,"n":331,"o":20.92,"t":"2026-09-25T19:00:00Z","v":9721,"vw":20.932211},{"c":21.08,"h":21.08,"l":20.945,"n":681,"o":20.96,"t":"2026-09-25T19:15:00Z","v":37718,"vw":20.977288},{"c":21.22,"h":21.27,"l":21.1,"n":1144,"o":21.1,"t":"2026-09-25T19:30:00Z","v":62648,"vw":21.192048},{"c":21.22,"h":21.285,"l":21.18,"n":1851,"o":21.2,"t":"2026-09-25T19:45:00Z","v":105272,"vw":21.231972},{"c":21.72,"h":22.08,"l":21.2,"n":37,"o":21.23,"t":"2026-09-25T20:00:00Z","v":110940,"vw":21.210329},{"c":20.9,"h":20.9,"l":20.7892,"n":2,"o":20.7892,"t":"2026-09-25T23:30:00Z","v":200,"vw":20.8446},{"c":20.755,"h":21.0323,"l":20.74,"n":202,"o":20.97,"t":"2026-09-28T13:30:00Z","v":14150,"vw":20.869028},{"c":20.9,"h":20.9,"l":20.71,"n":553,"o":20.755,"t":"2026-09-28T13:45:00Z","v":19900,"vw":20.797402},{"c":21.11,"h":21.14,"l":20.9,"n":261,"o":20.9,"t":"2026-09-28T14:00:00Z","v":7408,"vw":21.047208},{"c":21.105,"h":21.19,"l":21.08,"n":231,"o":21.14,"t":"2026-09-28T14:15:00Z","v":9373,"vw":21.124076},{"c":21.02,"h":21.14,"l":20.975,"n":336,"o":21.135,"t":"2026-09-28T14:30:00Z","v":9144,"vw":21.045061},{"c":20.97,"h":21.05,"l":20.925,"n":327,"o":21.02,"t":"2026-09-28T14:45:00Z","v":9784,"vw":20.997671},{"c":20.94,"h":20.955,"l":20.8801,"n":470,"o":20.955,"t":"2026-09-28T15:00:00Z","v":13188,"vw":20.918469},{"c":20.84,"h":20.935,"l":20.84,"n":290,"o":20.93,"t":"2026-09-28T15:15:00Z","v":10157,"vw":20.887215},{"c":20.82,"h":20.84,"l":20.79,"n":319,"o":20.82,"t":"2026-09-28T15:30:00Z","v":10537,"vw":20.821082},{"c":20.735,"h":20.8,"l":20.72,"n":305,"o":20.8,"t":"2026-09-28T15:45:00Z","v":7555,"vw":20.763996},{"c":20.83,"h":20.83,"l":20.72,"n":401,"o":20.74,"t":"2026-09-28T16:00:00Z","v":13314,"vw":20.785905},{"c":21.02,"h":21.02,"l":20.82,"n":736,"o":20.82,"t":"2026-09-28T16:15:00Z","v":21501,"vw":20.89691},{"c":20.84,"h":20.965,"l":20.825,"n":367,"o":20.96,"t":"2026-09-28T16:30:00Z","v":9326,"vw":20.915588},{"c":20.9,"h":20.92,"l":20.83,"n":234,"o":20.85,"t":"2026-09-28T16:45:00Z","v":6508,"vw":20.878835},{"c":21.0686,"h":21.12,"l":20.89,"n":690,"o":20.91,"t":"2026-09-28T17:00:00Z","v":24777,"vw":21.002432},{"c":20.97,"h":21.07,"l":20.965,"n":294,"o":21.04,"t":"2026-09-28T17:15:00Z","v":8620,"vw":21.004908},{"c":21.07,"h":21.07,"l":20.97,"n":275,"o":20.98,"t":"2026-09-28T17:30:00Z","v":8491,"vw":21.007159},{"c":21.085,"h":21.1,"l":21.04,"n":198,"o":21.06,"t":"2026-09-28T17:45:00Z","v":4852,"vw":21.078033},{"c":21.085,"h":21.145,"l":21.085,"n":325,"o":21.105,"t":"2026-09-28T18:00:00Z","v":9516,"vw":21.119071},{"c":21.1,"h":21.1,"l":21.055,"n":158,"o":21.07,"t":"2026-09-28T18:15:00Z","v":4860,"vw":21.07531},{"c":21.02,"h":21.09,"l":21.02,"n":356,"o":21.09,"t":"2026-09-28T18:30:00Z","v":11434,"vw":21.06724},{"c":21.05,"h":21.06,"l":21.015,"n":451,"o":21.03,"t":"2026-09-28T18:45:00Z","v":15788,"vw":21.037953},{"c":20.94,"h":21.02,"l":20.94,"n":446,"o":21.02,"t":"2026-09-28T19:00:00Z","v":10944,"vw":20.975511},{"c":21.07,"h":21.08,"l":20.95,"n":527,"o":20.95,"t":"2026-09-28T19:15:00Z","v":15561,"vw":21.034375},{"c":21.095,"h":21.135,"l":21.05,"n":1248,"o":21.06,"t":"2026-09-28T19:30:00Z","v":34813,"vw":21.103851},{"c":21.25,"h":21.3,"l":21.09,"n":2876,"o":21.09,"t":"2026-09-28T19:45:00Z","v":134147,"vw":21.233315},{"c":21.24,"h":21.24,"l":21.24,"n":34,"o":21.24,"t":"2026-09-28T20:00:00Z","v":200617,"vw":21.24},{"c":21.24,"h":21.24,"l":21.24,"n":1,"o":21.24,"t":"2026-09-28T20:15:00Z","v":125,"vw":21.24},{"c":21.32,"h":21.63,"l":21.03,"n":204,"o":21.32,"t":"2026-09-29T13:30:00Z","v":16594,"vw":21.247085},{"c":21.205,"h":21.32,"l":21.13,"n":75,"o":21.32,"t":"2026-09-29T13:45:00Z","v":5980,"vw":21.284542},{"c":21.18,"h":21.33,"l":21.17,"n":247,"o":21.205,"t":"2026-09-29T14:00:00Z","v":9457,"vw":21.247538},{"c":21.12,"h":21.25,"l":21.11,"n":275,"o":21.21,"t":"2026-09-29T14:15:00Z","v":13985,"vw":21.185355},{"c":21.125,"h":21.16,"l":21.09,"n":271,"o":21.16,"t":"2026-09-29T14:30:00Z","v":9710,"vw":21.123425},{"c":20.97,"h":21.11,"l":20.93,"n":305,"o":21.1,"t":"2026-09-29T14:45:00Z","v":15690,"vw":21.036615},{"c":21.09,"h":21.09,"l":20.88,"n":352,"o":20.955,"t":"2026-09-29T15:00:00Z","v":44302,"vw":21.014158},{"c":21.17,"h":21.17,"l":21.095,"n":344,"o":21.1,"t":"2026-09-29T15:15:00Z","v":14394,"vw":21.127397},{"c":21.08,"h":21.165,"l":21.03,"n":267,"o":21.1453,"t":"2026-09-29T15:30:00Z","v":13968,"vw":21.07196},{"c":21.07,"h":21.11,"l":21.005,"n":236,"o":21.08,"t":"2026-09-29T15:45:00Z","v":11152,"vw":21.067748},{"c":21.12,"h":21.12,"l":21.04,"n":260,"o":21.07,"t":"2026-09-29T16:00:00Z","v":12568,"vw":21.065622},{"c":21.09,"h":21.16,"l":21.085,"n":320,"o":21.12,"t":"2026-09-29T16:15:00Z","v":13417,"vw":21.11178},{"c":21.08,"h":21.09,"l":21.075,"n":111,"o":21.08,"t":"2026-09-29T16:30:00Z","v":3137,"vw":21.081694},{"c":21.02,"h":21.07,"l":21.01,"n":220,"o":21.06,"t":"2026-09-29T16:45:00Z","v":7781,"vw":21.037238},{"c":20.955,"h":21.02,"l":20.955,"n":203,"o":21.01,"t":"2026-09-29T17:00:00Z","v":7447,"vw":20.993056},{"c":20.99,"h":21.055,"l":20.94,"n":369,"o":20.98,"t":"2026-09-29T17:15:00Z","v":12814,"vw":21.003912},{"c":21.11,"h":21.135,"l":21,"n":200,"o":21,"t":"2026-09-29T17:30:00Z","v":6222,"vw":21.071512},{"c":21.095,"h":21.12,"l":21.095,"n":149,"o":21.12,"t":"2026-09-29T17:45:00Z","v":3913,"vw":21.112828},{"c":21.28,"h":21.31,"l":21.1,"n":451,"o":21.1,"t":"2026-09-29T18:00:00Z","v":24891,"vw":21.207316},{"c":21.3,"h":21.33,"l":21.27,"n":248,"o":21.28,"t":"2026-09-29T18:15:00Z","v":7941,"vw":21.290631},{"c":21.355,"h":21.46,"l":21.29,"n":530,"o":21.36,"t":"2026-09-29T18:30:00Z","v":18936,"vw":21.36502},{"c":21.37,"h":21.38,"l":21.33,"n":293,"o":21.365,"t":"2026-09-29T18:45:00Z","v":7763,"vw":21.362884},{"c":21.325,"h":21.39,"l":21.325,"n":226,"o":21.36,"t":"2026-09-29T19:00:00Z","v":7063,"vw":21.365647},{"c":21.24,"h":21.33,"l":21.24,"n":611,"o":21.325,"t":"2026-09-29T19:15:00Z","v":30520,"vw":21.280953},{"c":21.32,"h":21.355,"l":21.25,"n":601,"o":21.25,"t":"2026-09-29T19:30:00Z","v":26941,"vw":21.301295},{"c":21.28,"h":21.35,"l":21.24,"n":2048,"o":21.32,"t":"2026-09-29T19:45:00Z","v":115808,"vw":21.293956},{"c":21.27,"h":21.27,"l":21.27,"n":22,"o":21.27,"t":"2026-09-29T20:00:00Z","v":166744,"vw":21.27},{"c":21.44,"h":21.55,"l":21.28,"n":126,"o":21.4,"t":"2026-09-30T13:30:00Z","v":7209,"vw":21.419728},{"c":21.275,"h":21.54,"l":21.275,"n":142,"o":21.28,"t":"2026-09-30T13:45:00Z","v":4701,"vw":21.414283},{"c":21.52,"h":21.53,"l":21.37,"n":126,"o":21.37,"t":"2026-09-30T14:00:00Z","v":4145,"vw":21.478349},{"c":21.365,"h":21.47,"l":21.365,"n":124,"o":21.47,"t":"2026-09-30T14:15:00Z","v":3369,"vw":21.439784},{"c":21.335,"h":21.35,"l":21.28,"n":81,"o":21.35,"t":"2026-09-30T14:30:00Z","v":2070,"vw":21.324512},{"c":21.39,"h":21.47,"l":21.37,"n":184,"o":21.37,"t":"2026-09-30T14:45:00Z","v":5202,"vw":21.413376},{"c":21.38,"h":21.38,"l":21.31,"n":73,"o":21.37,"t":"2026-09-30T15:00:00Z","v":2277,"vw":21.346154},{"c":21.3528,"h":21.395,"l":21.34,"n":114,"o":21.395,"t":"2026-09-30T15:15:00Z","v":2794,"vw":21.360872},{"c":21.25,"h":21.355,"l":21.25,"n":118,"o":21.355,"t":"2026-09-30T15:30:00Z","v":3904,"vw":21.321096},{"c":21.235,"h":21.3037,"l":21.225,"n":222,"o":21.225,"t":"2026-09-30T15:45:00Z","v":17226,"vw":21.250478},{"c":21.25,"h":21.295,"l":21.25,"n":265,"o":21.26,"t":"2026-09-30T16:00:00Z","v":8700,"vw":21.274327},{"c":21.28,"h":21.28,"l":21.23,"n":189,"o":21.245,"t":"2026-09-30T16:15:00Z","v":11207,"vw":21.25346},{"c":21.34,"h":21.34,"l":21.26,"n":133,"o":21.28,"t":"2026-09-30T16:30:00Z","v":6115,"vw":21.272163},{"c":21.35,"h":21.35,"l":21.34,"n":87,"o":21.35,"t":"2026-09-30T16:45:00Z","v":3534,"vw":21.347527},{"c":21.3,"h":21.31,"l":21.28,"n":123,"o":21.295,"t":"2026-09-30T17:00:00Z","v":3767,"vw":21.298033},{"c":21.21,"h":21.29,"l":21.205,"n":212,"o":21.29,"t":"2026-09-30T17:15:00Z","v":11228,"vw":21.233126},{"c":21.23,"h":21.245,"l":21.22,"n":151,"o":21.23,"t":"2026-09-30T17:30:00Z","v":5649,"vw":21.229295},{"c":21.24,"h":21.25,"l":21.215,"n":213,"o":21.23,"t":"2026-09-30T17:45:00Z","v":13908,"vw":21.23472},{"c":21.295,"h":21.3,"l":21.232,"n":161,"o":21.232,"t":"2026-09-30T18:00:00Z","v":9670,"vw":21.27013},{"c":21.36,"h":21.37,"l":21.29,"n":350,"o":21.31,"t":"2026-09-30T18:15:00Z","v":21613,"vw":21.32633},{"c":21.365,"h":21.37,"l":21.345,"n":143,"o":21.37,"t":"2026-09-30T18:30:00Z","v":3536,"vw":21.356502},{"c":21.3845,"h":21.39,"l":21.35,"n":211,"o":21.36,"t":"2026-09-30T18:45:00Z","v":7616,"vw":21.369671},{"c":21.395,"h":21.395,"l":21.365,"n":146,"o":21.39,"t":"2026-09-30T19:00:00Z","v":4525,"vw":21.383676},{"c":21.48,"h":21.52,"l":21.4,"n":349,"o":21.4,"t":"2026-09-30T19:15:00Z","v":13138,"vw":21.461011},{"c":21.47,"h":21.53,"l":21.46,"n":552,"o":21.5,"t":"2026-09-30T19:30:00Z","v":24550,"vw":21.501443},{"c":21.345,"h":21.54,"l":21.32,"n":1506,"o":21.465,"t":"2026-09-30T19:45:00Z","v":82434,"vw":21.398843},{"c":21.33,"h":21.33,"l":21.33,"n":43,"o":21.33,"t":"2026-09-30T20:00:00Z","v":288483,"vw":21.33},{"c":21.175,"h":21.44,"l":21.095,"n":112,"o":21.44,"t":"2026-10-01T13:30:00Z","v":9473,"vw":21.366447},{"c":21.09,"h":21.18,"l":21.06,"n":153,"o":21.14,"t":"2026-10-01T13:45:00Z","v":6358,"vw":21.120134},{"c":21.18,"h":21.29,"l":21.09,"n":169,"o":21.09,"t":"2026-10-01T14:00:00Z","v":7822,"vw":21.228304},{"c":21.28,"h":21.33,"l":21.185,"n":254,"o":21.2,"t":"2026-10-01T14:15:00Z","v":9143,"vw":21.249459},{"c":21.205,"h":21.32,"l":21.2,"n":252,"o":21.31,"t":"2026-10-01T14:30:00Z","v":10682,"vw":21.274653},{"c":21.06,"h":21.21,"l":21.045,"n":427,"o":21.18,"t":"2026-10-01T14:45:00Z","v":16857,"vw":21.134005},{"c":21.07,"h":21.12,"l":21.05,"n":420,"o":21.07,"t":"2026-10-01T15:00:00Z","v":12867,"vw":21.088085},{"c":21.01,"h":21.08,"l":21,"n":349,"o":21.06,"t":"2026-10-01T15:15:00Z","v":13112,"vw":21.031606},{"c":21.065,"h":21.1,"l":20.985,"n":361,"o":21,"t":"2026-10-01T15:30:00Z","v":21808,"vw":21.053601},{"c":21.125,"h":21.18,"l":21.08,"n":335,"o":21.08,"t":"2026-10-01T15:45:00Z","v":9786,"vw":21.131736},{"c":20.955,"h":21.14,"l":20.955,"n":408,"o":21.12,"t":"2026-10-01T16:00:00Z","v":21710,"vw":21.092707},{"c":20.9,"h":21.02,"l":20.9,"n":415,"o":20.94,"t":"2026-10-01T16:15:00Z","v":18544,"vw":20.971308},{"c":20.92,"h":20.98,"l":20.85,"n":428,"o":20.915,"t":"2026-10-01T16:30:00Z","v":18434,"vw":20.921288},{"c":20.97,"h":20.97,"l":20.8854,"n":372,"o":20.935,"t":"2026-10-01T16:45:00Z","v":14115,"vw":20.928883},{"c":21.03,"h":21.03,"l":20.96,"n":360,"o":20.98,"t":"2026-10-01T17:00:00Z","v":10834,"vw":20.9953},{"c":21.05,"h":21.11,"l":21.025,"n":348,"o":21.025,"t":"2026-10-01T17:15:00Z","v":12039,"vw":21.077469},{"c":21.12,"h":21.13,"l":21.03,"n":569,"o":21.07,"t":"2026-10-01T17:30:00Z","v":21885,"vw":21.088336},{"c":21.15,"h":21.19,"l":21.12,"n":228,"o":21.13,"t":"2026-10-01T17:45:00Z","v":7858,"vw":21.146188},{"c":21.085,"h":21.195,"l":21.085,"n":306,"o":21.12,"t":"2026-10-01T18:00:00Z","v":11872,"vw":21.146089},{"c":21.12,"h":21.18,"l":21.11,"n":350,"o":21.11,"t":"2026-10-01T18:15:00Z","v":10417,"vw":21.139218},{"c":21.165,"h":21.2,"l":21.13,"n":373,"o":21.1499,"t":"2026-10-01T18:30:00Z","v":10670,"vw":21.153463},{"c":21.17,"h":21.19,"l":21.09,"n":384,"o":21.15,"t":"2026-10-01T18:45:00Z","v":26899,"vw":21.15739},{"c":21.09,"h":21.175,"l":21.09,"n":352,"o":21.17,"t":"2026-10-01T19:00:00Z","v":12453,"vw":21.1253},{"c":21.185,"h":21.21,"l":21.09,"n":375,"o":21.095,"t":"2026-10-01T19:15:00Z","v":16024,"vw":21.147456},{"c":21.14,"h":21.21,"l":21.14,"n":712,"o":21.185,"t":"2026-10-01T19:30:00Z","v":30656,"vw":21.181362},{"c":21.23,"h":21.24,"l":21.135,"n":2006,"o":21.14,"t":"2026-10-01T19:45:00Z","v":84842,"vw":21.189186},{"c":21.23,"h":21.23,"l":21.23,"n":19,"o":21.23,"t":"2026-10-01T20:00:00Z","v":119353,"vw":21.23},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-01T20:45:00Z","v":250,"vw":21.25},{"c":21.1462,"h":21.1462,"l":20.8053,"n":2,"o":20.8053,"t":"2026-10-01T21:15:00Z","v":278,"vw":20.989239},{"c":21.02,"h":21.51,"l":20.98,"n":131,"o":21.43,"t":"2026-10-02T13:30:00Z","v":18020,"vw":21.351033},{"c":20.86,"h":21.14,"l":20.76,"n":225,"o":21.02,"t":"2026-10-02T13:45:00Z","v":11215,"vw":20.902394},{"c":20.95,"h":21,"l":20.86,"n":217,"o":20.86,"t":"2026-10-02T14:00:00Z","v":14940,"vw":20.939752},{"c":21,"h":21.04,"l":20.95,"n":141,"o":20.95,"t":"2026-10-02T14:15:00Z","v":7652,"vw":21.011205},{"c":20.97,"h":21.05,"l":20.97,"n":206,"o":21,"t":"2026-10-02T14:30:00Z","v":7386,"vw":21.022038},{"c":20.955,"h":21.015,"l":20.93,"n":289,"o":20.965,"t":"2026-10-02T14:45:00Z","v":17287,"vw":20.962172},{"c":20.85,"h":20.96,"l":20.8,"n":257,"o":20.96,"t":"2026-10-02T15:00:00Z","v":13457,"vw":20.884203},{"c":20.86,"h":20.86,"l":20.795,"n":230,"o":20.85,"t":"2026-10-02T15:15:00Z","v":9430,"vw":20.829044},{"c":20.87,"h":20.93,"l":20.865,"n":127,"o":20.865,"t":"2026-10-02T15:30:00Z","v":4744,"vw":20.894989},{"c":20.865,"h":20.91,"l":20.82,"n":155,"o":20.88,"t":"2026-10-02T15:45:00Z","v":6504,"vw":20.844199},{"c":20.85,"h":20.89,"l":20.84,"n":238,"o":20.865,"t":"2026-10-02T16:00:00Z","v":8348,"vw":20.858112},{"c":20.705,"h":20.84,"l":20.705,"n":260,"o":20.84,"t":"2026-10-02T16:15:00Z","v":11014,"vw":20.756742},{"c":20.7,"h":20.745,"l":20.7,"n":164,"o":20.72,"t":"2026-10-02T16:30:00Z","v":6721,"vw":20.723687},{"c":20.725,"h":20.75,"l":20.71,"n":175,"o":20.71,"t":"2026-10-02T16:45:00Z","v":5837,"vw":20.726295},{"c":20.885,"h":20.885,"l":20.74,"n":513,"o":20.74,"t":"2026-10-02T17:00:00Z","v":33343,"vw":20.814187},{"c":20.91,"h":20.9101,"l":20.875,"n":212,"o":20.885,"t":"2026-10-02T17:15:00Z","v":12778,"vw":20.8954},{"c":20.9,"h":20.925,"l":20.87,"n":230,"o":20.89,"t":"2026-10-02T17:30:00Z","v":7278,"vw":20.890208},{"c":20.91,"h":20.94,"l":20.9,"n":185,"o":20.9,"t":"2026-10-02T17:45:00Z","v":7813,"vw":20.910768},{"c":20.89,"h":20.91,"l":20.865,"n":224,"o":20.91,"t":"2026-10-02T18:00:00Z","v":12030,"vw":20.881561},{"c":20.74,"h":20.88,"l":20.74,"n":271,"o":20.88,"t":"2026-10-02T18:15:00Z","v":12289,"vw":20.807721},{"c":20.755,"h":20.775,"l":20.73,"n":395,"o":20.74,"t":"2026-10-02T18:30:00Z","v":22865,"vw":20.748766},{"c":20.655,"h":20.78,"l":20.64,"n":421,"o":20.77,"t":"2026-10-02T18:45:00Z","v":18907,"vw":20.695615},{"c":20.615,"h":20.655,"l":20.56,"n":381,"o":20.64,"t":"2026-10-02T19:00:00Z","v":15729,"vw":20.585381},{"c":20.61,"h":20.64,"l":20.6,"n":203,"o":20.6,"t":"2026-10-02T19:15:00Z","v":7705,"vw":20.621663},{"c":20.76,"h":20.815,"l":20.62,"n":781,"o":20.63,"t":"2026-10-02T19:30:00Z","v":36863,"vw":20.740874},{"c":20.74,"h":20.79,"l":20.65,"n":1889,"o":20.755,"t":"2026-10-02T19:45:00Z","v":102141,"vw":20.715989},{"c":20.75,"h":20.75,"l":20.75,"n":25,"o":20.75,"t":"2026-10-02T20:00:00Z","v":123034,"vw":20.75},{"c":22.29,"h":22.29,"l":22.29,"n":2,"o":22.29,"t":"2026-10-02T21:30:00Z","v":195,"vw":22.29},{"c":20.67,"h":20.67,"l":20.67,"n":4,"o":20.67,"t":"2026-10-05T08:45:00Z","v":1163,"vw":20.67},{"c":20.66,"h":20.66,"l":20.66,"n":2,"o":20.66,"t":"2026-10-05T13:00:00Z","v":103,"vw":20.66},{"c":20.79,"h":20.8,"l":20.3999,"n":202,"o":20.53,"t":"2026-10-05T13:30:00Z","v":21064,"vw":20.55702},{"c":20.8,"h":20.92,"l":20.74,"n":207,"o":20.88,"t":"2026-10-05T13:45:00Z","v":17013,"vw":20.82627},{"c":20.92,"h":21,"l":20.72,"n":257,"o":20.75,"t":"2026-10-05T14:00:00Z","v":10189,"vw":20.840498},{"c":20.885,"h":21,"l":20.86,"n":149,"o":20.94,"t":"2026-10-05T14:15:00Z","v":5632,"vw":20.936055},{"c":20.935,"h":20.985,"l":20.77,"n":328,"o":20.9,"t":"2026-10-05T14:30:00Z","v":11807,"vw":20.86617},{"c":20.945,"h":20.97,"l":20.89,"n":197,"o":20.97,"t":"2026-10-05T14:45:00Z","v":5460,"vw":20.924682},{"c":20.9,"h":20.93,"l":20.885,"n":179,"o":20.93,"t":"2026-10-05T15:00:00Z","v":5803,"vw":20.906707},{"c":20.95,"h":20.95,"l":20.885,"n":204,"o":20.895,"t":"2026-10-05T15:15:00Z","v":4805,"vw":20.917714},{"c":20.88,"h":20.955,"l":20.88,"n":199,"o":20.955,"t":"2026-10-05T15:30:00Z","v":6548,"vw":20.913394},{"c":20.95,"h":20.95,"l":20.86,"n":155,"o":20.86,"t":"2026-10-05T15:45:00Z","v":3720,"vw":20.912958},{"c":20.975,"h":20.99,"l":20.95,"n":182,"o":20.95,"t":"2026-10-05T16:00:00Z","v":5510,"vw":20.96779},{"c":21.03,"h":21.03,"l":20.96,"n":185,"o":20.96,"t":"2026-10-05T16:15:00Z","v":4726,"vw":21.012475},{"c":21.06,"h":21.065,"l":21.03,"n":196,"o":21.03,"t":"2026-10-05T16:30:00Z","v":5218,"vw":21.043307},{"c":21.03,"h":21.1,"l":21.01,"n":470,"o":21.06,"t":"2026-10-05T16:45:00Z","v":26032,"vw":21.04201},{"c":21.06,"h":21.06,"l":21.02,"n":105,"o":21.02,"t":"2026-10-05T17:00:00Z","v":2852,"vw":21.041667},{"c":21.155,"h":21.155,"l":21.055,"n":452,"o":21.08,"t":"2026-10-05T17:15:00Z","v":19363,"vw":21.103973},{"c":21.16,"h":21.175,"l":21.14,"n":213,"o":21.17,"t":"2026-10-05T17:30:00Z","v":7392,"vw":21.156625},{"c":21.27,"h":21.27,"l":21.24,"n":135,"o":21.24,"t":"2026-10-05T17:45:00Z","v":3460,"vw":21.257584},{"c":21.3,"h":21.3,"l":21.25,"n":238,"o":21.28,"t":"2026-10-05T18:00:00Z","v":7105,"vw":21.273075},{"c":21.215,"h":21.29,"l":21.19,"n":137,"o":21.27,"t":"2026-10-05T18:15:00Z","v":6021,"vw":21.230278},{"c":21.15,"h":21.25,"l":21.15,"n":332,"o":21.24,"t":"2026-10-05T18:30:00Z","v":9920,"vw":21.208572},{"c":21.155,"h":21.16,"l":21.11,"n":336,"o":21.1525,"t":"2026-10-05T18:45:00Z","v":16074,"vw":21.143357},{"c":21.13,"h":21.15,"l":21.08,"n":256,"o":21.15,"t":"2026-10-05T19:00:00Z","v":7718,"vw":21.116041},{"c":21.07,"h":21.145,"l":21.07,"n":393,"o":21.145,"t":"2026-10-05T19:15:00Z","v":16538,"vw":21.101705},{"c":21.04,"h":21.12,"l":20.99,"n":634,"o":21.08,"t":"2026-10-05T19:30:00Z","v":27615,"vw":21.04986},{"c":21.09,"h":21.105,"l":21,"n":1922,"o":21.04,"t":"2026-10-05T19:45:00Z","v":100073,"vw":21.042064},{"c":21.05,"h":21.05,"l":21.05,"n":17,"o":21.05,"t":"2026-10-05T20:00:00Z","v":139133,"vw":21.05},{"c":20.855,"h":21.19,"l":20.84,"n":100,"o":21.19,"t":"2026-10-06T13:30:00Z","v":9046,"vw":21.122868},{"c":21.03,"h":21.03,"l":20.83,"n":242,"o":20.855,"t":"2026-10-06T13:45:00Z","v":13065,"vw":20.935235},{"c":21.055,"h":21.08,"l":21,"n":187,"o":21.01,"t":"2026-10-06T14:00:00Z","v":7944,"vw":21.039948},{"c":20.915,"h":21.01,"l":20.88,"n":150,"o":21.01,"t":"2026-10-06T14:15:00Z","v":6253,"vw":20.937012},{"c":21.03,"h":21.03,"l":20.91,"n":214,"o":20.9159,"t":"2026-10-06T14:30:00Z","v":9501,"vw":20.975351},{"c":21.05,"h":21.14,"l":21.0469,"n":210,"o":21.05,"t":"2026-10-06T14:45:00Z","v":8785,"vw":21.086132},{"c":21.065,"h":21.16,"l":21.065,"n":161,"o":21.07,"t":"2026-10-06T15:00:00Z","v":5998,"vw":21.106264},{"c":21.11,"h":21.12,"l":21.04,"n":188,"o":21.09,"t":"2026-10-06T15:15:00Z","v":8340,"vw":21.073096},{"c":21.16,"h":21.16,"l":21.075,"n":110,"o":21.075,"t":"2026-10-06T15:30:00Z","v":4342,"vw":21.119793},{"c":21.14,"h":21.17,"l":21.13,"n":213,"o":21.15,"t":"2026-10-06T15:45:00Z","v":8826,"vw":21.155564},{"c":21.23,"h":21.23,"l":21.08,"n":233,"o":21.12,"t":"2026-10-06T16:00:00Z","v":12250,"vw":21.12528},{"c":21.015,"h":21.205,"l":21.015,"n":159,"o":21.205,"t":"2026-10-06T16:15:00Z","v":4927,"vw":21.11403},{"c":21.11,"h":21.11,"l":21.04,"n":189,"o":21.04,"t":"2026-10-06T16:30:00Z","v":7693,"vw":21.080166},{"c":21.1,"h":21.12,"l":21.08,"n":103,"o":21.09,"t":"2026-10-06T16:45:00Z","v":3274,"vw":21.097155},{"c":21.0751,"h":21.1,"l":21.07,"n":102,"o":21.09,"t":"2026-10-06T17:00:00Z","v":2853,"vw":21.080454},{"c":21.01,"h":21.065,"l":20.99,"n":169,"o":21.065,"t":"2026-10-06T17:15:00Z","v":5471,"vw":21.018076},{"c":21.02,"h":21.05,"l":21.005,"n":158,"o":21.005,"t":"2026-10-06T17:30:00Z","v":3348,"vw":21.030417},{"c":21.025,"h":21.04,"l":21.01,"n":113,"o":21.02,"t":"2026-10-06T17:45:00Z","v":2922,"vw":21.025947},{"c":20.99,"h":21.055,"l":20.99,"n":236,"o":21.03,"t":"2026-10-06T18:00:00Z","v":6287,"vw":21.025341},{"c":20.9,"h":21,"l":20.9,"n":342,"o":21,"t":"2026-10-06T18:15:00Z","v":10536,"vw":20.9446},{"c":20.915,"h":20.93,"l":20.88,"n":224,"o":20.9,"t":"2026-10-06T18:30:00Z","v":7901,"vw":20.909027},{"c":20.98,"h":20.99,"l":20.915,"n":387,"o":20.915,"t":"2026-10-06T18:45:00Z","v":14952,"vw":20.954111},{"c":21.01,"h":21.015,"l":20.955,"n":309,"o":20.99,"t":"2026-10-06T19:00:00Z","v":9991,"vw":20.983155},{"c":20.99,"h":21.015,"l":20.99,"n":351,"o":21,"t":"2026-10-06T19:15:00Z","v":10840,"vw":21.000921},{"c":21.03,"h":21.03,"l":20.965,"n":630,"o":20.99,"t":"2026-10-06T19:30:00Z","v":23675,"vw":20.992775},{"c":21.2,"h":21.23,"l":21.03,"n":1392,"o":21.03,"t":"2026-10-06T19:45:00Z","v":70126,"vw":21.17354},{"c":21.3,"h":21.3,"l":21.21,"n":39,"o":21.21,"t":"2026-10-06T20:00:00Z","v":124589,"vw":21.210176},{"c":21.5,"h":21.5,"l":21.47,"n":33,"o":21.47,"t":"2026-10-06T20:30:00Z","v":2139,"vw":21.49264},{"c":21.135,"h":21.225,"l":21.07,"n":165,"o":21.07,"t":"2026-10-07T13:30:00Z","v":10551,"vw":21.114514},{"c":20.95,"h":21.15,"l":20.92,"n":218,"o":21.135,"t":"2026-10-07T13:45:00Z","v":9717,"vw":21.012214},{"c":20.93,"h":21.01,"l":20.915,"n":360,"o":20.92,"t":"2026-10-07T14:00:00Z","v":19360,"vw":20.962359},{"c":20.91,"h":20.93,"l":20.85,"n":271,"o":20.895,"t":"2026-10-07T14:15:00Z","v":19744,"vw":20.876675},{"c":20.84,"h":20.99,"l":20.84,"n":206,"o":20.95,"t":"2026-10-07T14:30:00Z","v":7446,"vw":20.933961},{"c":20.86,"h":20.86,"l":20.82,"n":104,"o":20.825,"t":"2026-10-07T14:45:00Z","v":2831,"vw":20.836621},{"c":20.91,"h":20.93,"l":20.85,"n":205,"o":20.87,"t":"2026-10-07T15:00:00Z","v":5668,"vw":20.88928},{"c":20.96,"h":20.96,"l":20.91,"n":195,"o":20.92,"t":"2026-10-07T15:15:00Z","v":9115,"vw":20.941089},{"c":21,"h":21.04,"l":20.985,"n":188,"o":21.005,"t":"2026-10-07T15:30:00Z","v":7291,"vw":21.006519},{"c":21.01,"h":21.03,"l":20.99,"n":193,"o":21,"t":"2026-10-07T15:45:00Z","v":5291,"vw":21.01287},{"c":21.03,"h":21.03,"l":20.99,"n":217,"o":21.02,"t":"2026-10-07T16:00:00Z","v":7191,"vw":21.006714},{"c":21.09,"h":21.1,"l":21.045,"n":140,"o":21.045,"t":"2026-10-07T16:15:00Z","v":2815,"vw":21.078041},{"c":21.15,"h":21.15,"l":21.09,"n":120,"o":21.1,"t":"2026-10-07T16:30:00Z","v":3674,"vw":21.121252},{"c":21.15,"h":21.19,"l":21.15,"n":229,"o":21.16,"t":"2026-10-07T16:45:00Z","v":7804,"vw":21.164831},{"c":21.22,"h":21.24,"l":21.14,"n":294,"o":21.15,"t":"2026-10-07T17:00:00Z","v":8505,"vw":21.181846},{"c":21.23,"h":21.26,"l":21.21,"n":208,"o":21.24,"t":"2026-10-07T17:15:00Z","v":5278,"vw":21.240387},{"c":21.32,"h":21.325,"l":21.19,"n":176,"o":21.21,"t":"2026-10-07T17:30:00Z","v":5685,"vw":21.24923},{"c":21.305,"h":21.34,"l":21.27,"n":300,"o":21.3,"t":"2026-10-07T17:45:00Z","v":20520,"vw":21.304491},{"c":21.285,"h":21.34,"l":21.255,"n":262,"o":21.28,"t":"2026-10-07T18:00:00Z","v":6004,"vw":21.291441},{"c":21.305,"h":21.33,"l":21.27,"n":165,"o":21.29,"t":"2026-10-07T18:15:00Z","v":5763,"vw":21.298919},{"c":21.44,"h":21.47,"l":21.295,"n":297,"o":21.3,"t":"2026-10-07T18:30:00Z","v":12113,"vw":21.376805},{"c":21.4,"h":21.43,"l":21.4,"n":268,"o":21.43,"t":"2026-10-07T18:45:00Z","v":7496,"vw":21.412077},{"c":21.34,"h":21.41,"l":21.34,"n":162,"o":21.39,"t":"2026-10-07T19:00:00Z","v":7009,"vw":21.369698},{"c":21.33,"h":21.34,"l":21.32,"n":198,"o":21.34,"t":"2026-10-07T19:15:00Z","v":5412,"vw":21.328329},{"c":21.245,"h":21.325,"l":21.245,"n":416,"o":21.32,"t":"2026-10-07T19:30:00Z","v":16140,"vw":21.292738},{"c":21.31,"h":21.31,"l":21.19,"n":1517,"o":21.24,"t":"2026-10-07T19:45:00Z","v":64477,"vw":21.242728},{"c":21.3,"h":21.3,"l":21.3,"n":30,"o":21.3,"t":"2026-10-07T20:00:00Z","v":85253,"vw":21.3},{"c":21.0503,"h":21.0503,"l":21.0503,"n":1,"o":21.0503,"t":"2026-10-08T13:15:00Z","v":100,"vw":21.0503},{"c":21.1,"h":21.19,"l":21.03,"n":138,"o":21.19,"t":"2026-10-08T13:30:00Z","v":9564,"vw":21.133818},{"c":20.995,"h":21.02,"l":20.93,"n":89,"o":21.02,"t":"2026-10-08T13:45:00Z","v":2226,"vw":20.999051},{"c":21.07,"h":21.075,"l":20.955,"n":295,"o":20.995,"t":"2026-10-08T14:00:00Z","v":15329,"vw":21.010217},{"c":21.09,"h":21.11,"l":21.07,"n":151,"o":21.09,"t":"2026-10-08T14:15:00Z","v":7146,"vw":21.096154},{"c":21.11,"h":21.14,"l":21.1,"n":189,"o":21.1,"t":"2026-10-08T14:30:00Z","v":4108,"vw":21.130062},{"c":21.055,"h":21.14,"l":21.055,"n":188,"o":21.1025,"t":"2026-10-08T14:45:00Z","v":4900,"vw":21.101883},{"c":21.11,"h":21.17,"l":21.05,"n":199,"o":21.06,"t":"2026-10-08T15:00:00Z","v":6078,"vw":21.134844},{"c":21.1,"h":21.11,"l":21.07,"n":190,"o":21.1,"t":"2026-10-08T15:15:00Z","v":6923,"vw":21.098525},{"c":21.12,"h":21.14,"l":21.08,"n":158,"o":21.095,"t":"2026-10-08T15:30:00Z","v":4731,"vw":21.100119},{"c":21.22,"h":21.248,"l":21.14,"n":124,"o":21.14,"t":"2026-10-08T15:45:00Z","v":3509,"vw":21.195611},{"c":21.15,"h":21.205,"l":21.14,"n":189,"o":21.2,"t":"2026-10-08T16:00:00Z","v":6808,"vw":21.167662},{"c":21.27,"h":21.385,"l":21.17,"n":298,"o":21.17,"t":"2026-10-08T16:15:00Z","v":10066,"vw":21.26201},{"c":21.29,"h":21.32,"l":21.27,"n":164,"o":21.27,"t":"2026-10-08T16:30:00Z","v":4020,"vw":21.289024},{"c":21.46,"h":21.46,"l":21.275,"n":197,"o":21.31,"t":"2026-10-08T16:45:00Z","v":8581,"vw":21.352709},{"c":21.375,"h":21.4,"l":21.29,"n":251,"o":21.4,"t":"2026-10-08T17:00:00Z","v":7048,"vw":21.351722},{"c":21.43,"h":21.45,"l":21.37,"n":206,"o":21.375,"t":"2026-10-08T17:15:00Z","v":8941,"vw":21.391972},{"c":21.535,"h":21.535,"l":21.47,"n":204,"o":21.47,"t":"2026-10-08T17:30:00Z","v":6582,"vw":21.488279},{"c":21.515,"h":21.535,"l":21.4619,"n":188,"o":21.535,"t":"2026-10-08T17:45:00Z","v":6568,"vw":21.48783},{"c":21.51,"h":21.525,"l":21.46,"n":208,"o":21.5,"t":"2026-10-08T18:00:00Z","v":6429,"vw":21.484809},{"c":21.43,"h":21.505,"l":21.42,"n":254,"o":21.505,"t":"2026-10-08T18:15:00Z","v":6751,"vw":21.47168},{"c":21.38,"h":21.4,"l":21.38,"n":156,"o":21.4,"t":"2026-10-08T18:30:00Z","v":4130,"vw":21.386476},{"c":21.43,"h":21.43,"l":21.37,"n":193,"o":21.375,"t":"2026-10-08T18:45:00Z","v":5180,"vw":21.407018},{"c":21.48,"h":21.49,"l":21.42,"n":188,"o":21.43,"t":"2026-10-08T19:00:00Z","v":5096,"vw":21.46213},{"c":21.42,"h":21.47,"l":21.42,"n":306,"o":21.46,"t":"2026-10-08T19:15:00Z","v":8932,"vw":21.448692},{"c":21.46,"h":21.49,"l":21.45,"n":387,"o":21.45,"t":"2026-10-08T19:30:00Z","v":10117,"vw":21.467247},{"c":21.65,"h":21.67,"l":21.465,"n":1702,"o":21.465,"t":"2026-10-08T19:45:00Z","v":86102,"vw":21.577391},{"c":21.85,"h":22.06,"l":21.63,"n":39,"o":21.63,"t":"2026-10-08T20:00:00Z","v":329183,"vw":21.630205},{"c":22.09,"h":22.09,"l":21.8,"n":5,"o":21.8,"t":"2026-10-08T20:30:00Z","v":1000,"vw":21.958385},{"c":21.4161,"h":21.4161,"l":21.4161,"n":1,"o":21.4161,"t":"2026-10-08T21:00:00Z","v":275,"vw":21.4161},{"c":21.63,"h":21.63,"l":21.63,"n":3,"o":21.63,"t":"2026-10-08T22:45:00Z","v":200,"vw":21.63},{"c":21.17,"h":21.6,"l":21.17,"n":7,"o":21.6,"t":"2026-10-09T13:00:00Z","v":500,"vw":21.395806},{"c":21.55,"h":21.865,"l":21.46,"n":142,"o":21.73,"t":"2026-10-09T13:30:00Z","v":15944,"vw":21.647603},{"c":21.59,"h":21.7168,"l":21.47,"n":322,"o":21.58,"t":"2026-10-09T13:45:00Z","v":12220,"vw":21.600436},{"c":21.54,"h":21.69,"l":21.54,"n":213,"o":21.62,"t":"2026-10-09T14:00:00Z","v":7610,"vw":21.625432},{"c":21.51,"h":21.63,"l":21.51,"n":224,"o":21.55,"t":"2026-10-09T14:15:00Z","v":8029,"vw":21.58311},{"c":21.565,"h":21.58,"l":21.48,"n":168,"o":21.53,"t":"2026-10-09T14:30:00Z","v":5436,"vw":21.529837},{"c":21.575,"h":21.605,"l":21.54,"n":239,"o":21.565,"t":"2026-10-09T14:45:00Z","v":7426,"vw":21.573628},{"c":21.61,"h":21.63,"l":21.52,"n":234,"o":21.57,"t":"2026-10-09T15:00:00Z","v":8815,"vw":21.571626},{"c":21.6,"h":21.63,"l":21.56,"n":140,"o":21.625,"t":"2026-10-09T15:15:00Z","v":4902,"vw":21.600298},{"c":21.6,"h":21.64,"l":21.57,"n":133,"o":21.605,"t":"2026-10-09T15:30:00Z","v":4579,"vw":21.605178},{"c":21.64,"h":21.65,"l":21.58,"n":88,"o":21.59,"t":"2026-10-09T15:45:00Z","v":2882,"vw":21.622369},{"c":21.615,"h":21.66,"l":21.615,"n":127,"o":21.625,"t":"2026-10-09T16:00:00Z","v":5533,"vw":21.637809},{"c":21.57,"h":21.63,"l":21.57,"n":95,"o":21.615,"t":"2026-10-09T16:15:00Z","v":4494,"vw":21.617776},{"c":21.765,"h":21.765,"l":21.6,"n":295,"o":21.61,"t":"2026-10-09T16:30:00Z","v":20739,"vw":21.70791},{"c":21.76,"h":21.765,"l":21.735,"n":91,"o":21.745,"t":"2026-10-09T16:45:00Z","v":3146,"vw":21.751471},{"c":21.685,"h":21.78,"l":21.67,"n":176,"o":21.78,"t":"2026-10-09T17:00:00Z","v":4948,"vw":21.726434},{"c":21.69,"h":21.72,"l":21.685,"n":165,"o":21.685,"t":"2026-10-09T17:15:00Z","v":4735,"vw":21.701144},{"c":21.655,"h":21.705,"l":21.655,"n":112,"o":21.7,"t":"2026-10-09T17:30:00Z","v":2349,"vw":21.680189},{"c":21.685,"h":21.69,"l":21.68,"n":138,"o":21.68,"t":"2026-10-09T17:45:00Z","v":3671,"vw":21.685667},{"c":21.67,"h":21.7,"l":21.67,"n":218,"o":21.685,"t":"2026-10-09T18:00:00Z","v":5893,"vw":21.686268},{"c":21.71,"h":21.71,"l":21.67,"n":199,"o":21.68,"t":"2026-10-09T18:15:00Z","v":7182,"vw":21.68858},{"c":21.76,"h":21.78,"l":21.7,"n":269,"o":21.71,"t":"2026-10-09T18:30:00Z","v":9249,"vw":21.743947},{"c":21.76,"h":21.82,"l":21.74,"n":289,"o":21.75,"t":"2026-10-09T18:45:00Z","v":9039,"vw":21.778926},{"c":21.75,"h":21.77,"l":21.72,"n":244,"o":21.755,"t":"2026-10-09T19:00:00Z","v":6663,"vw":21.74988},{"c":21.75,"h":21.78,"l":21.73,"n":434,"o":21.76,"t":"2026-10-09T19:15:00Z","v":15571,"vw":21.755359},{"c":21.71,"h":21.76,"l":21.71,"n":595,"o":21.74,"t":"2026-10-09T19:30:00Z","v":22422,"vw":21.744402},{"c":21.68,"h":21.75,"l":21.66,"n":1852,"o":21.705,"t":"2026-10-09T19:45:00Z","v":102005,"vw":21.705833},{"c":21.69,"h":21.69,"l":21.69,"n":33,"o":21.69,"t":"2026-10-09T20:00:00Z","v":113575,"vw":21.69},{"c":21.6375,"h":21.86,"l":21.525,"n":103,"o":21.59,"t":"2026-10-12T13:30:00Z","v":12987,"vw":21.626},{"c":21.54,"h":21.655,"l":21.45,"n":123,"o":21.655,"t":"2026-10-12T13:45:00Z","v":5261,"vw":21.525656},{"c":21.695,"h":21.695,"l":21.54,"n":189,"o":21.545,"t":"2026-10-12T14:00:00Z","v":8478,"vw":21.628163},{"c":21.72,"h":21.72,"l":21.6401,"n":150,"o":21.685,"t":"2026-10-12T14:15:00Z","v":5813,"vw":21.665578},{"c":21.81,"h":21.81,"l":21.7,"n":161,"o":21.72,"t":"2026-10-12T14:30:00Z","v":6837,"vw":21.750533},{"c":21.845,"h":21.85,"l":21.805,"n":121,"o":21.81,"t":"2026-10-12T14:45:00Z","v":3521,"vw":21.832189},{"c":21.875,"h":21.89,"l":21.81,"n":196,"o":21.83,"t":"2026-10-12T15:00:00Z","v":4295,"vw":21.852831},{"c":21.84,"h":21.87,"l":21.825,"n":106,"o":21.87,"t":"2026-10-12T15:15:00Z","v":2297,"vw":21.845135},{"c":21.87,"h":21.885,"l":21.835,"n":124,"o":21.85,"t":"2026-10-12T15:30:00Z","v":3225,"vw":21.857988},{"c":21.83,"h":21.85,"l":21.815,"n":112,"o":21.85,"t":"2026-10-12T15:45:00Z","v":2630,"vw":21.831627},{"c":21.87,"h":21.88,"l":21.805,"n":201,"o":21.805,"t":"2026-10-12T16:00:00Z","v":6172,"vw":21.849916},{"c":21.845,"h":21.87,"l":21.845,"n":67,"o":21.87,"t":"2026-10-12T16:15:00Z","v":1957,"vw":21.856826},{"c":21.87,"h":21.88,"l":21.83,"n":244,"o":21.86,"t":"2026-10-12T16:30:00Z","v":7948,"vw":21.854584},{"c":21.84,"h":21.86,"l":21.83,"n":132,"o":21.86,"t":"2026-10-12T16:45:00Z","v":3251,"vw":21.848449},{"c":21.86,"h":21.885,"l":21.83,"n":221,"o":21.83,"t":"2026-10-12T17:00:00Z","v":6261,"vw":21.86402},{"c":21.87,"h":21.88,"l":21.85,"n":126,"o":21.87,"t":"2026-10-12T17:15:00Z","v":5274,"vw":21.865758},{"c":21.84,"h":21.87,"l":21.83,"n":153,"o":21.86,"t":"2026-10-12T17:30:00Z","v":4879,"vw":21.844486},{"c":21.83,"h":21.85,"l":21.83,"n":162,"o":21.83,"t":"2026-10-12T17:45:00Z","v":5867,"vw":21.834966},{"c":21.87,"h":21.88,"l":21.83,"n":206,"o":21.83,"t":"2026-10-12T18:00:00Z","v":8652,"vw":21.855241},{"c":21.95,"h":21.95,"l":21.86,"n":320,"o":21.88,"t":"2026-10-12T18:15:00Z","v":15498,"vw":21.889257},{"c":21.94,"h":21.96,"l":21.92,"n":247,"o":21.955,"t":"2026-10-12T18:30:00Z","v":11093,"vw":21.936527},{"c":21.92,"h":21.96,"l":21.9,"n":240,"o":21.95,"t":"2026-10-12T18:45:00Z","v":8858,"vw":21.933714},{"c":21.85,"h":21.92,"l":21.84,"n":233,"o":21.905,"t":"2026-10-12T19:00:00Z","v":8330,"vw":21.890502},{"c":21.78,"h":21.85,"l":21.78,"n":333,"o":21.85,"t":"2026-10-12T19:15:00Z","v":10572,"vw":21.82195},{"c":21.78,"h":21.8,"l":21.75,"n":481,"o":21.79,"t":"2026-10-12T19:30:00Z","v":15330,"vw":21.776688},{"c":21.67,"h":21.835,"l":21.645,"n":2024,"o":21.78,"t":"2026-10-12T19:45:00Z","v":122088,"vw":21.711444},{"c":21.66,"h":21.66,"l":21.66,"n":42,"o":21.66,"t":"2026-10-12T20:00:00Z","v":167050,"vw":21.66},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-10-12T20:30:00Z","v":150,"vw":21.73},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-10-13T13:00:00Z","v":100,"vw":21.83},{"c":21.54,"h":21.54,"l":21.54,"n":1,"o":21.54,"t":"2026-10-13T13:15:00Z","v":100,"vw":21.54},{"c":22.19,"h":22.2,"l":21.685,"n":240,"o":21.78,"t":"2026-10-13T13:30:00Z","v":21812,"vw":21.955536},{"c":21.93,"h":22.15,"l":21.93,"n":131,"o":22.15,"t":"2026-10-13T13:45:00Z","v":7869,"vw":22.048513},{"c":21.875,"h":21.9,"l":21.86,"n":184,"o":21.885,"t":"2026-10-13T14:00:00Z","v":9289,"vw":21.879442},{"c":21.895,"h":21.96,"l":21.89,"n":134,"o":21.89,"t":"2026-10-13T14:15:00Z","v":8735,"vw":21.940605},{"c":21.78,"h":21.91,"l":21.78,"n":200,"o":21.895,"t":"2026-10-13T14:30:00Z","v":7381,"vw":21.869715},{"c":21.74,"h":21.76,"l":21.675,"n":130,"o":21.73,"t":"2026-10-13T14:45:00Z","v":5525,"vw":21.714659},{"c":21.715,"h":21.8,"l":21.715,"n":126,"o":21.75,"t":"2026-10-13T15:00:00Z","v":3771,"vw":21.759984},{"c":21.8,"h":21.8262,"l":21.66,"n":227,"o":21.67,"t":"2026-10-13T15:15:00Z","v":8600,"vw":21.724712},{"c":21.67,"h":21.795,"l":21.67,"n":199,"o":21.74,"t":"2026-10-13T15:30:00Z","v":10405,"vw":21.743105},{"c":21.745,"h":21.785,"l":21.7,"n":245,"o":21.7,"t":"2026-10-13T15:45:00Z","v":12168,"vw":21.74124},{"c":21.685,"h":21.76,"l":21.68,"n":223,"o":21.75,"t":"2026-10-13T16:00:00Z","v":10053,"vw":21.728357},{"c":21.7,"h":21.72,"l":21.63,"n":371,"o":21.71,"t":"2026-10-13T16:15:00Z","v":28741,"vw":21.674382},{"c":21.7,"h":21.71,"l":21.66,"n":122,"o":21.71,"t":"2026-10-13T16:30:00Z","v":3699,"vw":21.693777},{"c":21.64,"h":21.69,"l":21.62,"n":185,"o":21.69,"t":"2026-10-13T16:45:00Z","v":7530,"vw":21.641969},{"c":21.65,"h":21.67,"l":21.62,"n":164,"o":21.63,"t":"2026-10-13T17:00:00Z","v":7133,"vw":21.655299},{"c":21.605,"h":21.65,"l":21.58,"n":198,"o":21.65,"t":"2026-10-13T17:15:00Z","v":8584,"vw":21.611088},{"c":21.52,"h":21.625,"l":21.51,"n":258,"o":21.62,"t":"2026-10-13T17:30:00Z","v":12289,"vw":21.576102},{"c":21.52,"h":21.54,"l":21.47,"n":244,"o":21.515,"t":"2026-10-13T17:45:00Z","v":9738,"vw":21.50521},{"c":21.54,"h":21.645,"l":21.53,"n":190,"o":21.53,"t":"2026-10-13T18:00:00Z","v":6199,"vw":21.598167},{"c":21.605,"h":21.605,"l":21.535,"n":211,"o":21.535,"t":"2026-10-13T18:15:00Z","v":6911,"vw":21.577838},{"c":21.595,"h":21.63,"l":21.58,"n":131,"o":21.63,"t":"2026-10-13T18:30:00Z","v":4519,"vw":21.605011},{"c":21.57,"h":21.63,"l":21.55,"n":302,"o":21.595,"t":"2026-10-13T18:45:00Z","v":10282,"vw":21.588895},{"c":21.56,"h":21.58,"l":21.545,"n":228,"o":21.565,"t":"2026-10-13T19:00:00Z","v":7542,"vw":21.569056},{"c":21.57,"h":21.615,"l":21.55,"n":289,"o":21.57,"t":"2026-10-13T19:15:00Z","v":12215,"vw":21.581253},{"c":21.565,"h":21.61,"l":21.53,"n":548,"o":21.55,"t":"2026-10-13T19:30:00Z","v":26077,"vw":21.567603},{"c":21.53,"h":21.58,"l":21.51,"n":1780,"o":21.55,"t":"2026-10-13T19:45:00Z","v":109043,"vw":21.545024},{"c":21.53,"h":21.53,"l":21.53,"n":42,"o":21.53,"t":"2026-10-13T20:00:00Z","v":122156,"vw":21.53},{"c":21.53,"h":21.53,"l":21.53,"n":3,"o":21.53,"t":"2026-10-14T12:30:00Z","v":3601,"vw":21.53},{"c":21.42,"h":21.54,"l":21.31,"n":170,"o":21.38,"t":"2026-10-14T13:30:00Z","v":17058,"vw":21.396409},{"c":21.24,"h":21.43,"l":21.24,"n":216,"o":21.42,"t":"2026-10-14T13:45:00Z","v":8743,"vw":21.347279},{"c":21.16,"h":21.24,"l":21.04,"n":422,"o":21.21,"t":"2026-10-14T14:00:00Z","v":22382,"vw":21.161218},{"c":21.21,"h":21.21,"l":21.11,"n":296,"o":21.19,"t":"2026-10-14T14:15:00Z","v":16239,"vw":21.167904},{"c":21.25,"h":21.3,"l":21.2,"n":244,"o":21.245,"t":"2026-10-14T14:30:00Z","v":9458,"vw":21.239326},{"c":21.22,"h":21.24,"l":21.19,"n":314,"o":21.24,"t":"2026-10-14T14:45:00Z","v":13292,"vw":21.217286},{"c":21.26,"h":21.28,"l":21.22,"n":243,"o":21.24,"t":"2026-10-14T15:00:00Z","v":8073,"vw":21.247007},{"c":21.31,"h":21.33,"l":21.24,"n":353,"o":21.26,"t":"2026-10-14T15:15:00Z","v":10119,"vw":21.288029},{"c":21.285,"h":21.32,"l":21.24,"n":319,"o":21.3,"t":"2026-10-14T15:30:00Z","v":10643,"vw":21.282424},{"c":21.3,"h":21.32,"l":21.29,"n":190,"o":21.3,"t":"2026-10-14T15:45:00Z","v":6423,"vw":21.302788},{"c":21.24,"h":21.3,"l":21.24,"n":292,"o":21.3,"t":"2026-10-14T16:00:00Z","v":8278,"vw":21.260772},{"c":21.23,"h":21.23,"l":21.18,"n":252,"o":21.23,"t":"2026-10-14T16:15:00Z","v":7617,"vw":21.208253},{"c":21.295,"h":21.34,"l":21.24,"n":376,"o":21.24,"t":"2026-10-14T16:30:00Z","v":11960,"vw":21.304056},{"c":21.24,"h":21.31,"l":21.24,"n":214,"o":21.295,"t":"2026-10-14T16:45:00Z","v":7017,"vw":21.272902},{"c":21.235,"h":21.26,"l":21.23,"n":242,"o":21.26,"t":"2026-10-14T17:00:00Z","v":6372,"vw":21.242164},{"c":21.285,"h":21.29,"l":21.235,"n":148,"o":21.235,"t":"2026-10-14T17:15:00Z","v":4229,"vw":21.265},{"c":21.24,"h":21.3,"l":21.21,"n":429,"o":21.285,"t":"2026-10-14T17:30:00Z","v":13584,"vw":21.260261},{"c":21.22,"h":21.24,"l":21.19,"n":233,"o":21.24,"t":"2026-10-14T17:45:00Z","v":5743,"vw":21.218018},{"c":21.23,"h":21.23,"l":21.16,"n":371,"o":21.22,"t":"2026-10-14T18:00:00Z","v":13317,"vw":21.199299},{"c":21.23,"h":21.26,"l":21.21,"n":233,"o":21.225,"t":"2026-10-14T18:15:00Z","v":6744,"vw":21.241529},{"c":21.25,"h":21.27,"l":21.2,"n":249,"o":21.225,"t":"2026-10-14T18:30:00Z","v":7122,"vw":21.239457},{"c":21.22,"h":21.3,"l":21.22,"n":316,"o":21.23,"t":"2026-10-14T18:45:00Z","v":8084,"vw":21.262648},{"c":21.25,"h":21.27,"l":21.2,"n":390,"o":21.2,"t":"2026-10-14T19:00:00Z","v":13970,"vw":21.243614},{"c":21.36,"h":21.36,"l":21.26,"n":418,"o":21.26,"t":"2026-10-14T19:15:00Z","v":12054,"vw":21.30012},{"c":21.33,"h":21.45,"l":21.32,"n":637,"o":21.37,"t":"2026-10-14T19:30:00Z","v":20671,"vw":21.376937},{"c":21.62,"h":21.655,"l":21.35,"n":2028,"o":21.35,"t":"2026-10-14T19:45:00Z","v":93239,"vw":21.575099},{"c":21.6,"h":21.6,"l":21.6,"n":32,"o":21.6,"t":"2026-10-14T20:00:00Z","v":122051,"vw":21.6},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-10-15T12:45:00Z","v":145,"vw":21.75},{"c":22.3195,"h":22.66,"l":21.845,"n":579,"o":22.01,"t":"2026-10-15T13:30:00Z","v":60900,"vw":22.385833},{"c":22.525,"h":22.525,"l":22.25,"n":491,"o":22.31,"t":"2026-10-15T13:45:00Z","v":27393,"vw":22.43876},{"c":22.925,"h":22.925,"l":22.48,"n":527,"o":22.525,"t":"2026-10-15T14:00:00Z","v":21191,"vw":22.644743},{"c":22.925,"h":22.975,"l":22.702,"n":758,"o":22.925,"t":"2026-10-15T14:15:00Z","v":32311,"vw":22.87254},{"c":22.975,"h":23.13,"l":22.93,"n":714,"o":22.93,"t":"2026-10-15T14:30:00Z","v":30815,"vw":23.045659},{"c":22.98,"h":23.015,"l":22.83,"n":543,"o":22.95,"t":"2026-10-15T14:45:00Z","v":26701,"vw":22.940921},{"c":23.235,"h":23.28,"l":22.985,"n":499,"o":22.985,"t":"2026-10-15T15:00:00Z","v":29587,"vw":23.184219},{"c":23.51,"h":23.56,"l":23.2,"n":846,"o":23.22,"t":"2026-10-15T15:15:00Z","v":80963,"vw":23.305365},{"c":23.1,"h":23.53,"l":23.09,"n":426,"o":23.53,"t":"2026-10-15T15:30:00Z","v":19632,"vw":23.304952},{"c":22.95,"h":23.12,"l":22.93,"n":686,"o":23.11,"t":"2026-10-15T15:45:00Z","v":37938,"vw":23.041905},{"c":22.87,"h":22.97,"l":22.87,"n":219,"o":22.935,"t":"2026-10-15T16:00:00Z","v":12120,"vw":22.921969},{"c":23.285,"h":23.3,"l":22.87,"n":953,"o":22.87,"t":"2026-10-15T16:15:00Z","v":66118,"vw":23.054709},{"c":23.14,"h":23.25,"l":23.12,"n":381,"o":23.25,"t":"2026-10-15T16:30:00Z","v":16587,"vw":23.197965},{"c":23.25,"h":23.25,"l":23.16,"n":395,"o":23.16,"t":"2026-10-15T16:45:00Z","v":13707,"vw":23.202128},{"c":23.29,"h":23.31,"l":23.24,"n":387,"o":23.25,"t":"2026-10-15T17:00:00Z","v":14692,"vw":23.276784},{"c":23.31,"h":23.3543,"l":23.26,"n":527,"o":23.31,"t":"2026-10-15T17:15:00Z","v":24875,"vw":23.311389},{"c":23.345,"h":23.345,"l":23.225,"n":303,"o":23.305,"t":"2026-10-15T17:30:00Z","v":13551,"vw":23.272919},{"c":23.43,"h":23.43,"l":23.35,"n":416,"o":23.4,"t":"2026-10-15T17:45:00Z","v":14168,"vw":23.390268},{"c":23.3215,"h":23.45,"l":23.3215,"n":396,"o":23.42,"t":"2026-10-15T18:00:00Z","v":16623,"vw":23.397623},{"c":23.21,"h":23.345,"l":23.19,"n":669,"o":23.34,"t":"2026-10-15T18:15:00Z","v":29251,"vw":23.273136},{"c":23.06,"h":23.25,"l":23.06,"n":458,"o":23.225,"t":"2026-10-15T18:30:00Z","v":21960,"vw":23.188165},{"c":23.115,"h":23.12,"l":23.03,"n":414,"o":23.07,"t":"2026-10-15T18:45:00Z","v":16820,"vw":23.077106},{"c":23.145,"h":23.23,"l":23.0801,"n":401,"o":23.11,"t":"2026-10-15T19:00:00Z","v":17560,"vw":23.181325},{"c":23.16,"h":23.17,"l":23.1,"n":382,"o":23.15,"t":"2026-10-15T19:15:00Z","v":15614,"vw":23.144868},{"c":23.125,"h":23.24,"l":23.1177,"n":902,"o":23.15,"t":"2026-10-15T19:30:00Z","v":51523,"vw":23.181497},{"c":23.22,"h":23.3,"l":22.965,"n":2485,"o":23.1,"t":"2026-10-15T19:45:00Z","v":141830,"vw":23.151402},{"c":23.21,"h":23.21,"l":23.21,"n":25,"o":23.21,"t":"2026-10-15T20:00:00Z","v":309292,"vw":23.21},{"c":22.75,"h":22.76,"l":22.75,"n":7,"o":22.76,"t":"2026-10-16T13:15:00Z","v":652,"vw":22.751724},{"c":23.44,"h":23.64,"l":22.83,"n":485,"o":22.83,"t":"2026-10-16T13:30:00Z","v":39502,"vw":23.107789},{"c":23.435,"h":23.45,"l":23.28,"n":322,"o":23.385,"t":"2026-10-16T13:45:00Z","v":15415,"vw":23.357984},{"c":23.475,"h":23.6251,"l":23.39,"n":279,"o":23.4,"t":"2026-10-16T14:00:00Z","v":15137,"vw":23.504148},{"c":23.42,"h":23.56,"l":23.4,"n":284,"o":23.475,"t":"2026-10-16T14:15:00Z","v":9473,"vw":23.485709},{"c":23.405,"h":23.505,"l":23.37,"n":370,"o":23.4,"t":"2026-10-16T14:30:00Z","v":12856,"vw":23.407509},{"c":23.39,"h":23.5283,"l":23.385,"n":360,"o":23.385,"t":"2026-10-16T14:45:00Z","v":18669,"vw":23.431088},{"c":23.59,"h":23.64,"l":23.35,"n":531,"o":23.39,"t":"2026-10-16T15:00:00Z","v":134563,"vw":23.490414},{"c":23.39,"h":23.56,"l":23.38,"n":314,"o":23.55,"t":"2026-10-16T15:15:00Z","v":21693,"vw":23.447675},{"c":23.305,"h":23.46,"l":23.305,"n":365,"o":23.38,"t":"2026-10-16T15:30:00Z","v":17588,"vw":23.390929},{"c":23.24,"h":23.33,"l":23.2274,"n":287,"o":23.3,"t":"2026-10-16T15:45:00Z","v":8677,"vw":23.292523},{"c":23.07,"h":23.27,"l":23.01,"n":526,"o":23.26,"t":"2026-10-16T16:00:00Z","v":25377,"vw":23.131206},{"c":23.045,"h":23.315,"l":22.95,"n":732,"o":23.07,"t":"2026-10-16T16:15:00Z","v":102834,"vw":23.093734},{"c":22.98,"h":23.02,"l":22.895,"n":302,"o":23.02,"t":"2026-10-16T16:30:00Z","v":14622,"vw":22.953523},{"c":22.84,"h":23,"l":22.835,"n":382,"o":22.96,"t":"2026-10-16T16:45:00Z","v":24252,"vw":22.908442},{"c":22.795,"h":22.85,"l":22.775,"n":353,"o":22.84,"t":"2026-10-16T17:00:00Z","v":15415,"vw":22.807816},{"c":22.91,"h":22.915,"l":22.79,"n":265,"o":22.8,"t":"2026-10-16T17:15:00Z","v":13183,"vw":22.842135},{"c":22.91,"h":22.97,"l":22.81,"n":204,"o":22.83,"t":"2026-10-16T17:30:00Z","v":6138,"vw":22.874139},{"c":22.875,"h":22.89,"l":22.86,"n":227,"o":22.88,"t":"2026-10-16T17:45:00Z","v":5461,"vw":22.870985},{"c":22.885,"h":22.915,"l":22.7351,"n":307,"o":22.85,"t":"2026-10-16T18:00:00Z","v":10314,"vw":22.824587},{"c":22.86,"h":22.955,"l":22.84,"n":364,"o":22.875,"t":"2026-10-16T18:15:00Z","v":12354,"vw":22.902516},{"c":22.785,"h":22.885,"l":22.755,"n":309,"o":22.86,"t":"2026-10-16T18:30:00Z","v":12444,"vw":22.835303},{"c":22.7,"h":22.775,"l":22.7,"n":406,"o":22.77,"t":"2026-10-16T18:45:00Z","v":16559,"vw":22.744971},{"c":22.77,"h":22.78,"l":22.715,"n":709,"o":22.715,"t":"2026-10-16T19:00:00Z","v":24263,"vw":22.745358},{"c":22.855,"h":22.92,"l":22.75,"n":623,"o":22.79,"t":"2026-10-16T19:15:00Z","v":25412,"vw":22.8502},{"c":22.67,"h":22.91,"l":22.61,"n":970,"o":22.868,"t":"2026-10-16T19:30:00Z","v":41782,"vw":22.694844},{"c":22.8,"h":22.845,"l":22.63,"n":2744,"o":22.63,"t":"2026-10-16T19:45:00Z","v":156118,"vw":22.764013},{"c":22.8,"h":22.8,"l":22.8,"n":28,"o":22.8,"t":"2026-10-16T20:00:00Z","v":249894,"vw":22.8},{"c":22.735,"h":22.89,"l":22.33,"n":167,"o":22.7,"t":"2026-10-19T13:30:00Z","v":14670,"vw":22.670471},{"c":22.485,"h":22.745,"l":22.485,"n":236,"o":22.745,"t":"2026-10-19T13:45:00Z","v":22266,"vw":22.597733},{"c":22.595,"h":22.6,"l":22.49,"n":304,"o":22.53,"t":"2026-10-19T14:00:00Z","v":12380,"vw":22.547793},{"c":22.75,"h":22.79,"l":22.63,"n":323,"o":22.63,"t":"2026-10-19T14:15:00Z","v":14536,"vw":22.734507},{"c":22.66,"h":22.805,"l":22.63,"n":261,"o":22.78,"t":"2026-10-19T14:30:00Z","v":9944,"vw":22.734363},{"c":22.695,"h":22.78,"l":22.69,"n":344,"o":22.71,"t":"2026-10-19T14:45:00Z","v":12149,"vw":22.732501},{"c":22.875,"h":22.9,"l":22.695,"n":287,"o":22.695,"t":"2026-10-19T15:00:00Z","v":13657,"vw":22.822045},{"c":22.84,"h":22.915,"l":22.8,"n":401,"o":22.85,"t":"2026-10-19T15:15:00Z","v":18847,"vw":22.846492},{"c":22.87,"h":22.91,"l":22.84,"n":216,"o":22.84,"t":"2026-10-19T15:30:00Z","v":6049,"vw":22.889032},{"c":22.82,"h":22.88,"l":22.82,"n":460,"o":22.87,"t":"2026-10-19T15:45:00Z","v":16204,"vw":22.852775},{"c":22.955,"h":22.99,"l":22.69,"n":510,"o":22.82,"t":"2026-10-19T16:00:00Z","v":98967,"vw":22.795125},{"c":22.835,"h":22.96,"l":22.835,"n":225,"o":22.945,"t":"2026-10-19T16:15:00Z","v":8383,"vw":22.902409},{"c":22.765,"h":22.825,"l":22.74,"n":262,"o":22.82,"t":"2026-10-19T16:30:00Z","v":8542,"vw":22.767309},{"c":22.86,"h":22.87,"l":22.785,"n":371,"o":22.785,"t":"2026-10-19T16:45:00Z","v":11385,"vw":22.848525},{"c":22.8,"h":22.875,"l":22.77,"n":484,"o":22.875,"t":"2026-10-19T17:00:00Z","v":18082,"vw":22.81169},{"c":22.845,"h":22.89,"l":22.8,"n":335,"o":22.8,"t":"2026-10-19T17:15:00Z","v":11744,"vw":22.840383},{"c":22.75,"h":22.84,"l":22.67,"n":484,"o":22.84,"t":"2026-10-19T17:30:00Z","v":20007,"vw":22.744057},{"c":22.84,"h":22.85,"l":22.74,"n":221,"o":22.75,"t":"2026-10-19T17:45:00Z","v":11029,"vw":22.807004},{"c":22.8101,"h":22.86,"l":22.81,"n":230,"o":22.845,"t":"2026-10-19T18:00:00Z","v":9153,"vw":22.829834},{"c":22.815,"h":22.865,"l":22.81,"n":337,"o":22.85,"t":"2026-10-19T18:15:00Z","v":11413,"vw":22.840406},{"c":22.725,"h":22.82,"l":22.72,"n":436,"o":22.82,"t":"2026-10-19T18:30:00Z","v":12722,"vw":22.761807},{"c":22.57,"h":22.74,"l":22.51,"n":764,"o":22.74,"t":"2026-10-19T18:45:00Z","v":49424,"vw":22.606157},{"c":22.625,"h":22.65,"l":22.57,"n":290,"o":22.57,"t":"2026-10-19T19:00:00Z","v":12265,"vw":22.6202},{"c":22.57,"h":22.625,"l":22.56,"n":633,"o":22.6,"t":"2026-10-19T19:15:00Z","v":27108,"vw":22.591375},{"c":22.61,"h":22.675,"l":22.56,"n":1033,"o":22.58,"t":"2026-10-19T19:30:00Z","v":53927,"vw":22.613844},{"c":22.32,"h":22.61,"l":22.3,"n":2534,"o":22.61,"t":"2026-10-19T19:45:00Z","v":156379,"vw":22.39698},{"c":22.31,"h":22.31,"l":22.31,"n":29,"o":22.31,"t":"2026-10-19T20:00:00Z","v":167307,"vw":22.31},{"c":22.505,"h":22.66,"l":22.031,"n":355,"o":22.62,"t":"2026-10-20T13:30:00Z","v":41448,"vw":22.41243},{"c":22.865,"h":22.915,"l":22.505,"n":343,"o":22.505,"t":"2026-10-20T13:45:00Z","v":23111,"vw":22.741164},{"c":22.685,"h":22.93,"l":22.675,"n":324,"o":22.925,"t":"2026-10-20T14:00:00Z","v":14035,"vw":22.776583},{"c":22.685,"h":22.725,"l":22.535,"n":399,"o":22.62,"t":"2026-10-20T14:15:00Z","v":12400,"vw":22.619067},{"c":22.9,"h":23.04,"l":22.72,"n":991,"o":22.72,"t":"2026-10-20T14:30:00Z","v":85725,"vw":22.93098},{"c":23.105,"h":23.15,"l":22.88,"n":387,"o":22.9,"t":"2026-10-20T14:45:00Z","v":23496,"vw":23.089565},{"c":23.01,"h":23.13,"l":22.98,"n":385,"o":23.09,"t":"2026-10-20T15:00:00Z","v":13061,"vw":23.054605},{"c":22.95,"h":23.13,"l":22.95,"n":370,"o":23.05,"t":"2026-10-20T15:15:00Z","v":14350,"vw":23.056638},{"c":22.985,"h":23.05,"l":22.865,"n":411,"o":22.92,"t":"2026-10-20T15:30:00Z","v":20198,"vw":22.954592},{"c":23.025,"h":23.08,"l":22.93,"n":409,"o":22.97,"t":"2026-10-20T15:45:00Z","v":21540,"vw":22.98917},{"c":23.09,"h":23.14,"l":23,"n":462,"o":23.05,"t":"2026-10-20T16:00:00Z","v":15010,"vw":23.059031},{"c":23.05,"h":23.09,"l":22.99,"n":350,"o":23.09,"t":"2026-10-20T16:15:00Z","v":12185,"vw":23.047917},{"c":23.06,"h":23.1399,"l":23.005,"n":360,"o":23.01,"t":"2026-10-20T16:30:00Z","v":12234,"vw":23.066854},{"c":23.01,"h":23.09,"l":22.98,"n":437,"o":23.09,"t":"2026-10-20T16:45:00Z","v":16142,"vw":23.05562},{"c":22.99,"h":23.08,"l":22.99,"n":290,"o":23.01,"t":"2026-10-20T17:00:00Z","v":9511,"vw":23.038736},{"c":22.96,"h":23,"l":22.93,"n":254,"o":23,"t":"2026-10-20T17:15:00Z","v":8978,"vw":22.968953},{"c":22.97,"h":23.01,"l":22.95,"n":258,"o":22.96,"t":"2026-10-20T17:30:00Z","v":9260,"vw":22.983826},{"c":23.055,"h":23.065,"l":23.005,"n":551,"o":23.015,"t":"2026-10-20T17:45:00Z","v":13632,"vw":23.019237},{"c":23.055,"h":23.1,"l":23.04,"n":440,"o":23.065,"t":"2026-10-20T18:00:00Z","v":14813,"vw":23.069746},{"c":23.04,"h":23.065,"l":23.03,"n":281,"o":23.065,"t":"2026-10-20T18:15:00Z","v":11582,"vw":23.04153},{"c":23.06,"h":23.09,"l":23.05,"n":275,"o":23.06,"t":"2026-10-20T18:30:00Z","v":8558,"vw":23.064682},{"c":23.075,"h":23.1,"l":23.07,"n":396,"o":23.07,"t":"2026-10-20T18:45:00Z","v":10428,"vw":23.088142},{"c":23.015,"h":23.11,"l":23.01,"n":409,"o":23.075,"t":"2026-10-20T19:00:00Z","v":12623,"vw":23.071175},{"c":22.92,"h":23.015,"l":22.9,"n":723,"o":23.015,"t":"2026-10-20T19:15:00Z","v":30409,"vw":22.953232},{"c":23.08,"h":23.1,"l":22.91,"n":1122,"o":22.915,"t":"2026-10-20T19:30:00Z","v":44956,"vw":23.004067},{"c":23.2,"h":23.22,"l":23.06,"n":2893,"o":23.085,"t":"2026-10-20T19:45:00Z","v":162938,"vw":23.176192},{"c":23.2,"h":23.2,"l":23.2,"n":28,"o":23.2,"t":"2026-10-20T20:00:00Z","v":176766,"vw":23.2},{"c":22.83,"h":23.38,"l":22.7,"n":233,"o":22.84,"t":"2026-10-21T13:30:00Z","v":20617,"vw":22.880913},{"c":22.83,"h":22.83,"l":22.74,"n":47,"o":22.83,"t":"2026-10-21T13:45:00Z","v":2359,"vw":22.825274},{"c":22.76,"h":22.76,"l":22.6,"n":459,"o":22.76,"t":"2026-10-21T14:00:00Z","v":20252,"vw":22.682707},{"c":22.65,"h":22.755,"l":22.65,"n":181,"o":22.75,"t":"2026-10-21T14:15:00Z","v":7815,"vw":22.717738},{"c":22.7,"h":22.7,"l":22.62,"n":323,"o":22.65,"t":"2026-10-21T14:30:00Z","v":15319,"vw":22.662916},{"c":22.7,"h":22.725,"l":22.68,"n":142,"o":22.7,"t":"2026-10-21T14:45:00Z","v":6312,"vw":22.70327},{"c":22.74,"h":22.74,"l":22.67,"n":316,"o":22.7,"t":"2026-10-21T15:00:00Z","v":13610,"vw":22.694647},{"c":22.76,"h":22.77,"l":22.65,"n":379,"o":22.72,"t":"2026-10-21T15:15:00Z","v":16834,"vw":22.703196},{"c":22.69,"h":22.83,"l":22.69,"n":358,"o":22.765,"t":"2026-10-21T15:30:00Z","v":14039,"vw":22.765987},{"c":22.74,"h":22.76,"l":22.71,"n":222,"o":22.71,"t":"2026-10-21T15:45:00Z","v":7738,"vw":22.733016},{"c":22.73,"h":22.74,"l":22.68,"n":232,"o":22.71,"t":"2026-10-21T16:00:00Z","v":11904,"vw":22.707026},{"c":22.71,"h":22.73,"l":22.71,"n":185,"o":22.73,"t":"2026-10-21T16:15:00Z","v":8068,"vw":22.72045},{"c":22.77,"h":22.87,"l":22.685,"n":393,"o":22.7,"t":"2026-10-21T16:30:00Z","v":18763,"vw":22.761769},{"c":22.705,"h":22.75,"l":22.7,"n":143,"o":22.74,"t":"2026-10-21T16:45:00Z","v":5395,"vw":22.712579},{"c":22.64,"h":22.7,"l":22.63,"n":265,"o":22.68,"t":"2026-10-21T17:00:00Z","v":7415,"vw":22.664475},{"c":22.65,"h":22.65,"l":22.605,"n":190,"o":22.63,"t":"2026-10-21T17:15:00Z","v":9257,"vw":22.623773},{"c":22.55,"h":22.65,"l":22.51,"n":346,"o":22.65,"t":"2026-10-21T17:30:00Z","v":15303,"vw":22.554241},{"c":22.595,"h":22.595,"l":22.55,"n":142,"o":22.55,"t":"2026-10-21T17:45:00Z","v":5740,"vw":22.570686},{"c":22.575,"h":22.6,"l":22.54,"n":347,"o":22.6,"t":"2026-10-21T18:00:00Z","v":12306,"vw":22.566628},{"c":22.57,"h":22.58,"l":22.51,"n":433,"o":22.58,"t":"2026-10-21T18:15:00Z","v":17862,"vw":22.54427},{"c":22.435,"h":22.59,"l":22.41,"n":424,"o":22.57,"t":"2026-10-21T18:30:00Z","v":19503,"vw":22.500514},{"c":22.215,"h":22.435,"l":22.215,"n":652,"o":22.435,"t":"2026-10-21T18:45:00Z","v":26908,"vw":22.359224},{"c":22.02,"h":22.17,"l":21.955,"n":501,"o":22.16,"t":"2026-10-21T19:00:00Z","v":18741,"vw":22.070398},{"c":22.12,"h":22.13,"l":22.04,"n":741,"o":22.04,"t":"2026-10-21T19:15:00Z","v":28741,"vw":22.084724},{"c":22.015,"h":22.115,"l":21.99,"n":996,"o":22.115,"t":"2026-10-21T19:30:00Z","v":48111,"vw":22.049628},{"c":22.005,"h":22.06,"l":21.95,"n":2335,"o":22.015,"t":"2026-10-21T19:45:00Z","v":140322,"vw":22.009906},{"c":22.01,"h":22.01,"l":22,"n":43,"o":22,"t":"2026-10-21T20:00:00Z","v":106806,"vw":22.00976},{"c":22.19,"h":22.345,"l":22.11,"n":72,"o":22.23,"t":"2026-10-22T13:30:00Z","v":18433,"vw":22.247517},{"c":22.35,"h":22.43,"l":22.1701,"n":224,"o":22.325,"t":"2026-10-22T13:45:00Z","v":8834,"vw":22.32771},{"c":22.55,"h":22.56,"l":22.395,"n":283,"o":22.41,"t":"2026-10-22T14:00:00Z","v":10805,"vw":22.460113},{"c":22.54,"h":22.765,"l":22.51,"n":502,"o":22.51,"t":"2026-10-22T14:15:00Z","v":23321,"vw":22.639634},{"c":22.43,"h":22.55,"l":22.42,"n":200,"o":22.55,"t":"2026-10-22T14:30:00Z","v":5401,"vw":22.465109},{"c":22.56,"h":22.56,"l":22.39,"n":218,"o":22.47,"t":"2026-10-22T14:45:00Z","v":6800,"vw":22.480731},{"c":22.58,"h":22.58,"l":22.475,"n":191,"o":22.57,"t":"2026-10-22T15:00:00Z","v":6144,"vw":22.527135},{"c":22.705,"h":22.71,"l":22.57,"n":173,"o":22.57,"t":"2026-10-22T15:15:00Z","v":5074,"vw":22.64583},{"c":22.69,"h":22.74,"l":22.66,"n":115,"o":22.73,"t":"2026-10-22T15:30:00Z","v":4898,"vw":22.712306},{"c":22.72,"h":22.73,"l":22.68,"n":294,"o":22.7,"t":"2026-10-22T15:45:00Z","v":8879,"vw":22.708394},{"c":22.62,"h":22.705,"l":22.6,"n":375,"o":22.705,"t":"2026-10-22T16:00:00Z","v":14826,"vw":22.645854},{"c":22.58,"h":22.64,"l":22.55,"n":215,"o":22.64,"t":"2026-10-22T16:15:00Z","v":7613,"vw":22.587982},{"c":22.48,"h":22.585,"l":22.48,"n":274,"o":22.55,"t":"2026-10-22T16:30:00Z","v":7226,"vw":22.530182},{"c":22.45,"h":22.48,"l":22.38,"n":223,"o":22.48,"t":"2026-10-22T16:45:00Z","v":6757,"vw":22.428117},{"c":22.39,"h":22.45,"l":22.37,"n":206,"o":22.45,"t":"2026-10-22T17:00:00Z","v":6444,"vw":22.406539},{"c":22.43,"h":22.46,"l":22.395,"n":236,"o":22.415,"t":"2026-10-22T17:15:00Z","v":10262,"vw":22.428763},{"c":22.42,"h":22.43,"l":22.41,"n":77,"o":22.425,"t":"2026-10-22T17:30:00Z","v":6078,"vw":22.416566}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3373647604327666,"strike":29.080370942812984,"iv":0.7519193199381762,"gamma":0.04818361669242659,"theta":-0.01816336939721793,"vega":0.014039258114374035,"rho":0.002369366145214428,"breakevenPct":31.212023654084515},{"delta":0.2,"premium":0.4597243688820196,"strike":27.792375064399792,"iv":0.7153917568263781,"gamma":0.06062565687789799,"theta":-0.02035296239052035,"vega":0.016615249871200412,"rho":0.003152839175851793,"breakevenPct":26.012932351836806},{"delta":0.25,"premium":0.5820839773312725,"strike":26.504379185986604,"iv":0.6788641937145801,"gamma":0.0730676970633694,"theta":-0.02254255538382277,"vega":0.01919124162802679,"rho":0.003936312206489157,"breakevenPct":20.813841049589104},{"delta":0.3,"premium":0.7044435857805255,"strike":25.216383307573416,"iv":0.642336630602782,"gamma":0.0855097372488408,"theta":-0.024732148377125195,"vega":0.021767233384853167,"rho":0.004719785237126522,"breakevenPct":15.6147497473414},{"delta":0.35,"premium":0.9023502404897243,"strike":24.545255793616093,"iv":0.643657804984696,"gamma":0.08854586794927853,"theta":-0.026064057717533888,"vega":0.022727503279405335,"rho":0.005453114126184466,"breakevenPct":13.504041186912644},{"delta":0.4,"premium":1.115511587232182,"strike":23.9986882378662,"iv":0.6526215128989943,"gamma":0.0896827284652383,"theta":-0.027222780935723657,"vega":0.02336152164407521,"rho":0.006176317755885027,"breakevenPct":12.016948372428104},{"delta":0.45,"premium":1.3286729339746393,"strike":23.45212068211631,"iv":0.6615852208132925,"gamma":0.09081958898119807,"theta":-0.028381504153913426,"vega":0.02399554000874508,"rho":0.006899521385585588,"breakevenPct":10.529855557943566},{"delta":0.5,"premium":1.5418342807170968,"strike":22.90555312636642,"iv":0.6705489287275908,"gamma":0.09195644949715784,"theta":-0.02954022737210319,"vega":0.024629558373414955,"rho":0.007622725015286149,"breakevenPct":9.042762743459026},{"delta":0.55,"premium":1.8021066731612279,"strike":22.342912810521188,"iv":0.682842571846079,"gamma":0.09115372625426205,"theta":-0.030274330248416952,"vega":0.024804676083779835,"rho":0.008310767810221536,"breakevenPct":7.69411009671014},{"delta":0.6,"premium":2.1978689722357525,"strike":21.73404773502192,"iv":0.7047130053580126,"gamma":0.08477282026302971,"theta":-0.029787238188017536,"vega":0.02366000974184121,"rho":0.008897689134630717,"breakevenPct":6.743607079650621},{"delta":0.65,"premium":2.593631271310278,"strike":21.12518265952265,"iv":0.7265834388699465,"gamma":0.07839191427179737,"theta":-0.02930014612761812,"vega":0.022515343399902583,"rho":0.009484610459039899,"breakevenPct":5.793104062591102},{"delta":0.7,"premium":2.989393570384803,"strike":20.51631758402338,"iv":0.7484538723818802,"gamma":0.07201100828056503,"theta":-0.028813054067218707,"vega":0.021370677057963958,"rho":0.010071531783449082,"breakevenPct":4.842601045531582},{"delta":0.75,"premium":3.4307787174066253,"strike":19.866102889358704,"iv":0.7700153629316421,"gamma":0.0650414376321353,"theta":-0.027896546863988722,"vega":0.019966173361522198,"rho":0.01062288767314314,"breakevenPct":3.9111579249122443},{"delta":0.8,"premium":4.126691331923891,"strike":18.98520084566596,"iv":0.7898532769556026,"gamma":0.05478773784355179,"theta":-0.02458435517970401,"vega":0.017112050739957713,"rho":0.01097582587442651,"breakevenPct":3.0860489633802404},{"delta":0.85,"premium":4.822603946441156,"strike":18.104298801973222,"iv":0.8096911909795631,"gamma":0.044534038054968285,"theta":-0.02127216349541931,"vega":0.014257928118393236,"rho":0.011328764075709877,"breakevenPct":2.2609400018482377},{"delta":0.9,"premium":5.838152011922505,"strike":16.9150521609538,"iv":0.8509797317436663,"gamma":0.0326800298062593,"theta":-0.01731535022354694,"vega":0.010919523099850966,"rho":0.011428307535720023,"breakevenPct":1.4861916720620119}],"put":[{"delta":0.15,"premium":0.4119272727272727,"strike":18.305454545454545,"iv":0.7536145454545454,"gamma":0.04801861818181818,"theta":-0.017813018181818182,"vega":0.01417410909090909,"rho":-0.003090145471697887,"breakevenPct":20.18944124564107},{"delta":0.2,"premium":0.5664727272727272,"strike":19.214545454545455,"iv":0.7227054545454545,"gamma":0.06045498181818182,"theta":-0.02064938181818182,"vega":0.017192290909090913,"rho":-0.004125998560041117,"breakevenPct":16.82393966426081},{"delta":0.25,"premium":0.726705565529623,"strike":20.076301615798922,"iv":0.6937842010771992,"gamma":0.07210646319569121,"theta":-0.023179353680430878,"vega":0.01996175942549372,"rho":-0.005165302017476292,"breakevenPct":13.69493287123417},{"delta":0.3,"premium":0.9230700179533212,"strike":20.63734290843806,"iv":0.6774915619389587,"gamma":0.07877163375224416,"theta":-0.02376283662477558,"vega":0.02115116696588869,"rho":-0.006226525466789701,"breakevenPct":12.068363557159953},{"delta":0.35,"premium":1.1194344703770196,"strike":21.1983842010772,"iv":0.6611989228007181,"gamma":0.08543680430879713,"theta":-0.024346319569120287,"vega":0.022340574506283663,"rho":-0.00728774891610311,"breakevenPct":10.441794243085734},{"delta":0.4,"premium":1.315798922800718,"strike":21.75942549371634,"iv":0.6449062836624775,"gamma":0.0921019748653501,"theta":-0.02492980251346499,"vega":0.023529982046678638,"rho":-0.00834897236541652,"breakevenPct":8.815224929011514},{"delta":0.45,"premium":1.5121633752244166,"strike":22.320466786355475,"iv":0.628613644524237,"gamma":0.09876714542190305,"theta":-0.025513285457809697,"vega":0.02471938958707361,"rho":-0.009410195814729929,"breakevenPct":7.1886556149372955},{"delta":0.5,"premium":1.7987776849143333,"strike":22.855202674467197,"iv":0.6202315921437526,"gamma":0.09946498119515253,"theta":-0.024961178437108232,"vega":0.024631132469703304,"rho":-0.010535962988147393,"breakevenPct":6.08195811974638},{"delta":0.55,"premium":2.1278625156707065,"strike":23.37755954868366,"iv":0.6155721688257417,"gamma":0.09735465942331802,"theta":-0.023874676138737987,"vega":0.023941621395737567,"rho":-0.011692103678790294,"breakevenPct":5.2199061863829},{"delta":0.6,"premium":2.4569473464270786,"strike":23.899916422900127,"iv":0.6109127455077309,"gamma":0.0952443376514835,"theta":-0.022788173840367743,"vega":0.023252110321771834,"rho":-0.012848244369433192,"breakevenPct":4.357854253019422},{"delta":0.65,"premium":2.7860321771834515,"strike":24.42227329711659,"iv":0.60625332218972,"gamma":0.09313401587964898,"theta":-0.021701671541997494,"vega":0.0225625992478061,"rho":-0.014004385060076093,"breakevenPct":3.495802319655942},{"delta":0.7,"premium":3.1151170079398245,"strike":24.944630171333053,"iv":0.6015938988717091,"gamma":0.09102369410781447,"theta":-0.02061516924362725,"vega":0.021873088173840368,"rho":-0.015160525750718992,"breakevenPct":2.633750386292464},{"delta":0.75,"premium":3.937665198237885,"strike":25.89507408890669,"iv":0.5964635162194634,"gamma":0.07921774128954746,"theta":-0.017331437725270328,"vega":0.018971565879054866,"rho":-0.016701427663670287,"breakevenPct":2.1112042747461084},{"delta":0.8,"premium":4.818722466960353,"strike":26.896275530636764,"iv":0.5912772927513016,"gamma":0.06626219463356027,"theta":-0.013787184621545854,"vega":0.015807769323187823,"rho":-0.018287950034747633,"breakevenPct":1.6289127684711358},{"delta":0.85,"premium":5.699779735682819,"strike":27.89747697236684,"iv":0.5860910692831398,"gamma":0.0533066479775731,"theta":-0.010242931517821388,"vega":0.012643972767320785,"rho":-0.019874472405824975,"breakevenPct":1.1466212621961642},{"delta":0.9,"premium":6.5808370044052875,"strike":28.898678414096917,"iv":0.580904845814978,"gamma":0.04035110132158589,"theta":-0.006698678414096914,"vega":0.00948017621145374,"rho":-0.02146099477690232,"breakevenPct":0.6643297559211914}]},"raw":{"call":[{"delta":0.15,"premium":0.3373647604327666,"strike":29.080370942812984,"iv":0.7519193199381762,"gamma":0.04818361669242659,"theta":-0.01816336939721793,"vega":0.014039258114374035,"rho":0.002369366145214428,"breakevenPct":31.212023654084515},{"delta":0.2,"premium":0.4597243688820196,"strike":27.792375064399792,"iv":0.7153917568263781,"gamma":0.06062565687789799,"theta":-0.02035296239052035,"vega":0.016615249871200412,"rho":0.003152839175851793,"breakevenPct":26.012932351836806},{"delta":0.25,"premium":0.5820839773312725,"strike":26.504379185986604,"iv":0.6788641937145801,"gamma":0.0730676970633694,"theta":-0.02254255538382277,"vega":0.01919124162802679,"rho":0.003936312206489157,"breakevenPct":20.813841049589104},{"delta":0.3,"premium":0.7044435857805255,"strike":25.216383307573416,"iv":0.642336630602782,"gamma":0.0855097372488408,"theta":-0.024732148377125195,"vega":0.021767233384853167,"rho":0.004719785237126522,"breakevenPct":15.6147497473414},{"delta":0.35,"premium":0.9023502404897243,"strike":24.545255793616093,"iv":0.643657804984696,"gamma":0.08854586794927853,"theta":-0.026064057717533888,"vega":0.022727503279405335,"rho":0.005453114126184466,"breakevenPct":13.504041186912644},{"delta":0.4,"premium":1.115511587232182,"strike":23.9986882378662,"iv":0.6526215128989943,"gamma":0.0896827284652383,"theta":-0.027222780935723657,"vega":0.02336152164407521,"rho":0.006176317755885027,"breakevenPct":12.016948372428104},{"delta":0.45,"premium":1.3286729339746393,"strike":23.45212068211631,"iv":0.6615852208132925,"gamma":0.09081958898119807,"theta":-0.028381504153913426,"vega":0.02399554000874508,"rho":0.006899521385585588,"breakevenPct":10.529855557943566},{"delta":0.5,"premium":1.5418342807170968,"strike":22.90555312636642,"iv":0.6705489287275908,"gamma":0.09195644949715784,"theta":-0.02954022737210319,"vega":0.024629558373414955,"rho":0.007622725015286149,"breakevenPct":9.042762743459026},{"delta":0.55,"premium":1.8021066731612279,"strike":22.342912810521188,"iv":0.682842571846079,"gamma":0.09115372625426205,"theta":-0.030274330248416952,"vega":0.024804676083779835,"rho":0.008310767810221536,"breakevenPct":7.69411009671014},{"delta":0.6,"premium":2.1978689722357525,"strike":21.73404773502192,"iv":0.7047130053580126,"gamma":0.08477282026302971,"theta":-0.029787238188017536,"vega":0.02366000974184121,"rho":0.008897689134630717,"breakevenPct":6.743607079650621},{"delta":0.65,"premium":2.593631271310278,"strike":21.12518265952265,"iv":0.7265834388699465,"gamma":0.07839191427179737,"theta":-0.02930014612761812,"vega":0.022515343399902583,"rho":0.009484610459039899,"breakevenPct":5.793104062591102},{"delta":0.7,"premium":2.989393570384803,"strike":20.51631758402338,"iv":0.7484538723818802,"gamma":0.07201100828056503,"theta":-0.028813054067218707,"vega":0.021370677057963958,"rho":0.010071531783449082,"breakevenPct":4.842601045531582},{"delta":0.75,"premium":3.4307787174066253,"strike":19.866102889358704,"iv":0.7700153629316421,"gamma":0.0650414376321353,"theta":-0.027896546863988722,"vega":0.019966173361522198,"rho":0.01062288767314314,"breakevenPct":3.9111579249122443},{"delta":0.8,"premium":4.126691331923891,"strike":18.98520084566596,"iv":0.7898532769556026,"gamma":0.05478773784355179,"theta":-0.02458435517970401,"vega":0.017112050739957713,"rho":0.01097582587442651,"breakevenPct":3.0860489633802404},{"delta":0.85,"premium":4.822603946441156,"strike":18.104298801973222,"iv":0.8096911909795631,"gamma":0.044534038054968285,"theta":-0.02127216349541931,"vega":0.014257928118393236,"rho":0.011328764075709877,"breakevenPct":2.2609400018482377},{"delta":0.9,"premium":5.838152011922505,"strike":16.9150521609538,"iv":0.8509797317436663,"gamma":0.0326800298062593,"theta":-0.01731535022354694,"vega":0.010919523099850966,"rho":0.011428307535720023,"breakevenPct":1.4861916720620119}],"put":[{"delta":0.15,"premium":0.4119272727272727,"strike":18.305454545454545,"iv":0.7536145454545454,"gamma":0.04801861818181818,"theta":-0.017813018181818182,"vega":0.01417410909090909,"rho":-0.003090145471697887,"breakevenPct":20.18944124564107},{"delta":0.2,"premium":0.5664727272727272,"strike":19.214545454545455,"iv":0.7227054545454545,"gamma":0.06045498181818182,"theta":-0.02064938181818182,"vega":0.017192290909090913,"rho":-0.004125998560041117,"breakevenPct":16.82393966426081},{"delta":0.25,"premium":0.726705565529623,"strike":20.076301615798922,"iv":0.6937842010771992,"gamma":0.07210646319569121,"theta":-0.023179353680430878,"vega":0.01996175942549372,"rho":-0.005165302017476292,"breakevenPct":13.69493287123417},{"delta":0.3,"premium":0.9230700179533212,"strike":20.63734290843806,"iv":0.6774915619389587,"gamma":0.07877163375224416,"theta":-0.02376283662477558,"vega":0.02115116696588869,"rho":-0.006226525466789701,"breakevenPct":12.068363557159953},{"delta":0.35,"premium":1.1194344703770196,"strike":21.1983842010772,"iv":0.6611989228007181,"gamma":0.08543680430879713,"theta":-0.024346319569120287,"vega":0.022340574506283663,"rho":-0.00728774891610311,"breakevenPct":10.441794243085734},{"delta":0.4,"premium":1.315798922800718,"strike":21.75942549371634,"iv":0.6449062836624775,"gamma":0.0921019748653501,"theta":-0.02492980251346499,"vega":0.023529982046678638,"rho":-0.00834897236541652,"breakevenPct":8.815224929011514},{"delta":0.45,"premium":1.5121633752244166,"strike":22.320466786355475,"iv":0.628613644524237,"gamma":0.09876714542190305,"theta":-0.025513285457809697,"vega":0.02471938958707361,"rho":-0.009410195814729929,"breakevenPct":7.1886556149372955},{"delta":0.5,"premium":1.7987776849143333,"strike":22.855202674467197,"iv":0.6202315921437526,"gamma":0.09946498119515253,"theta":-0.024961178437108232,"vega":0.024631132469703304,"rho":-0.010535962988147393,"breakevenPct":6.08195811974638},{"delta":0.55,"premium":2.1278625156707065,"strike":23.37755954868366,"iv":0.6155721688257417,"gamma":0.09735465942331802,"theta":-0.023874676138737987,"vega":0.023941621395737567,"rho":-0.011692103678790294,"breakevenPct":5.2199061863829},{"delta":0.6,"premium":2.4569473464270786,"strike":23.899916422900127,"iv":0.6109127455077309,"gamma":0.0952443376514835,"theta":-0.022788173840367743,"vega":0.023252110321771834,"rho":-0.012848244369433192,"breakevenPct":4.357854253019422},{"delta":0.65,"premium":2.7860321771834515,"strike":24.42227329711659,"iv":0.60625332218972,"gamma":0.09313401587964898,"theta":-0.021701671541997494,"vega":0.0225625992478061,"rho":-0.014004385060076093,"breakevenPct":3.495802319655942},{"delta":0.7,"premium":3.1151170079398245,"strike":24.944630171333053,"iv":0.6015938988717091,"gamma":0.09102369410781447,"theta":-0.02061516924362725,"vega":0.021873088173840368,"rho":-0.015160525750718992,"breakevenPct":2.633750386292464},{"delta":0.75,"premium":3.937665198237885,"strike":25.89507408890669,"iv":0.5964635162194634,"gamma":0.07921774128954746,"theta":-0.017331437725270328,"vega":0.018971565879054866,"rho":-0.016701427663670287,"breakevenPct":2.1112042747461084},{"delta":0.8,"premium":4.818722466960353,"strike":26.896275530636764,"iv":0.5912772927513016,"gamma":0.06626219463356027,"theta":-0.013787184621545854,"vega":0.015807769323187823,"rho":-0.018287950034747633,"breakevenPct":1.6289127684711358},{"delta":0.85,"premium":5.699779735682819,"strike":27.89747697236684,"iv":0.5860910692831398,"gamma":0.0533066479775731,"theta":-0.010242931517821388,"vega":0.012643972767320785,"rho":-0.019874472405824975,"breakevenPct":1.1466212621961642},{"delta":0.9,"premium":6.5808370044052875,"strike":28.898678414096917,"iv":0.580904845814978,"gamma":0.04035110132158589,"theta":-0.006698678414096914,"vega":0.00948017621145374,"rho":-0.02146099477690232,"breakevenPct":0.6643297559211914}]}},"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"}}