{"symbol":"SHBI","url":"https://intraalpha.com/companies/SHBI","capturedAt":"2026-10-23T02:00:35.799Z","state":"ready","quote":{"symbol":"SHBI","last_price":23.02,"prev_close":22.85,"regular_close":23.38,"change":0.17,"change_pct":0.744,"regular_change":0.53,"regular_change_pct":2.3195,"extended_change":-0.36,"extended_change_pct":-1.5398,"bid":22.8,"ask":30.6,"bid_size":100,"ask_size":100,"volume":229755,"vwap":23.360576,"open":22.85,"high":23.485,"low":22.85,"close":23.38,"trade_count":5645,"last_trade_at":"2026-10-22T22:48:35.369550767Z","last_quote_at":"2026-10-22T22:50:17.4684209Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:34.651029385-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SHBI","fetched_at":"2026-10-23T02:00:35.163934+00:00","name":"Shore Bancshares Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Shore Bancshares, Inc. is a bank holding company for Shore United Bank offering various commercial and consumer banking products and services to individuals, businesses and other organizations. The company is headquartered in Easton, Maryland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":762557000,"ebitda":null,"pe_ratio":11.72,"peg_ratio":1.168,"book_value":18.44,"dividend_per_share":0.5,"dividend_yield":0.0218,"eps":1.95,"revenue_ttm":230212000,"gross_profit_ttm":230212000,"profit_margin":0.287,"operating_margin_ttm":0.465,"return_on_assets_ttm":0.0109,"return_on_equity_ttm":0.112,"quarterly_earnings_growth":0.217,"quarterly_revenue_growth":0.106,"analyst_target_price":25.6,"analyst_number":1,"beta":0.819,"fifty_two_week_high":24.74,"fifty_two_week_low":14.53,"fifty_day_ma":23.03,"two_hundred_day_ma":20.97,"shares_outstanding":33372300,"forward_pe":10.09,"price_to_sales":3.312,"price_to_book":1.232,"ev_to_revenue":3.72,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:35.163934+00:00"},"optionObservedAt":"2026-10-22T19:55:01.710Z","bars":[{"c":22.66,"h":22.67,"l":22.61,"n":65,"o":22.61,"t":"2026-10-16T13:30:00Z","v":5977,"vw":22.623291},{"c":22.855,"h":22.91,"l":22.77,"n":89,"o":22.77,"t":"2026-10-16T13:35:00Z","v":2401,"vw":22.848636},{"c":22.9,"h":22.92,"l":22.84,"n":89,"o":22.87,"t":"2026-10-16T13:40:00Z","v":4279,"vw":22.875179},{"c":22.92,"h":22.95,"l":22.91,"n":83,"o":22.93,"t":"2026-10-16T13:45:00Z","v":3482,"vw":22.927429},{"c":22.89,"h":22.925,"l":22.89,"n":25,"o":22.89,"t":"2026-10-16T13:50:00Z","v":838,"vw":22.905},{"c":22.875,"h":22.92,"l":22.875,"n":25,"o":22.89,"t":"2026-10-16T13:55:00Z","v":1042,"vw":22.895882},{"c":22.85,"h":22.87,"l":22.85,"n":34,"o":22.86,"t":"2026-10-16T14:00:00Z","v":724,"vw":22.86},{"c":22.9,"h":22.9,"l":22.89,"n":28,"o":22.9,"t":"2026-10-16T14:05:00Z","v":632,"vw":22.898},{"c":22.87,"h":22.91,"l":22.85,"n":63,"o":22.9,"t":"2026-10-16T14:10:00Z","v":2926,"vw":22.876436},{"c":22.945,"h":22.95,"l":22.88,"n":86,"o":22.88,"t":"2026-10-16T14:15:00Z","v":2291,"vw":22.9075},{"c":22.99,"h":23.01,"l":22.98,"n":29,"o":22.99,"t":"2026-10-16T14:20:00Z","v":770,"vw":22.996},{"c":22.98,"h":23,"l":22.98,"n":69,"o":22.99,"t":"2026-10-16T14:25:00Z","v":1923,"vw":22.990455},{"c":22.995,"h":23,"l":22.99,"n":85,"o":23,"t":"2026-10-16T14:30:00Z","v":1928,"vw":22.995747},{"c":22.985,"h":22.985,"l":22.97,"n":40,"o":22.97,"t":"2026-10-16T14:35:00Z","v":1624,"vw":22.979412},{"c":22.91,"h":22.98,"l":22.89,"n":105,"o":22.98,"t":"2026-10-16T14:40:00Z","v":4182,"vw":22.934911},{"c":22.9,"h":22.94,"l":22.89,"n":82,"o":22.93,"t":"2026-10-16T14:45:00Z","v":2570,"vw":22.917793},{"c":22.93,"h":22.93,"l":22.9,"n":72,"o":22.91,"t":"2026-10-16T14:50:00Z","v":1852,"vw":22.913333},{"c":22.9,"h":22.94,"l":22.9,"n":116,"o":22.93,"t":"2026-10-16T14:55:00Z","v":7373,"vw":22.905579},{"c":22.93,"h":22.93,"l":22.9,"n":36,"o":22.9,"t":"2026-10-16T15:00:00Z","v":795,"vw":22.915},{"c":22.94,"h":22.96,"l":22.94,"n":67,"o":22.94,"t":"2026-10-16T15:05:00Z","v":2140,"vw":22.948889},{"c":22.94,"h":22.94,"l":22.92,"n":37,"o":22.94,"t":"2026-10-16T15:10:00Z","v":1219,"vw":22.932},{"c":22.91,"h":22.93,"l":22.91,"n":46,"o":22.92,"t":"2026-10-16T15:15:00Z","v":1834,"vw":22.927273},{"c":22.88,"h":22.92,"l":22.88,"n":124,"o":22.92,"t":"2026-10-16T15:20:00Z","v":3749,"vw":22.895},{"c":22.86,"h":22.86,"l":22.83,"n":108,"o":22.86,"t":"2026-10-16T15:25:00Z","v":3763,"vw":22.852903},{"c":22.865,"h":22.88,"l":22.85,"n":61,"o":22.85,"t":"2026-10-16T15:30:00Z","v":2849,"vw":22.867826},{"c":22.84,"h":22.87,"l":22.83,"n":82,"o":22.87,"t":"2026-10-16T15:35:00Z","v":2870,"vw":22.84125},{"c":22.825,"h":22.84,"l":22.825,"n":30,"o":22.84,"t":"2026-10-16T15:40:00Z","v":1180,"vw":22.83},{"c":22.82,"h":22.82,"l":22.82,"n":14,"o":22.82,"t":"2026-10-16T15:45:00Z","v":757,"vw":22.82},{"c":22.78,"h":22.8,"l":22.78,"n":52,"o":22.795,"t":"2026-10-16T15:50:00Z","v":1431,"vw":22.792349},{"c":22.77,"h":22.77,"l":22.76,"n":38,"o":22.77,"t":"2026-10-16T15:55:00Z","v":1390,"vw":22.768485},{"c":22.735,"h":22.775,"l":22.735,"n":46,"o":22.775,"t":"2026-10-16T16:00:00Z","v":2117,"vw":22.755345},{"c":22.72,"h":22.74,"l":22.72,"n":63,"o":22.735,"t":"2026-10-16T16:05:00Z","v":1970,"vw":22.736429},{"c":22.68,"h":22.71,"l":22.68,"n":68,"o":22.71,"t":"2026-10-16T16:10:00Z","v":2374,"vw":22.704},{"c":22.67,"h":22.68,"l":22.67,"n":56,"o":22.68,"t":"2026-10-16T16:15:00Z","v":1949,"vw":22.677579},{"c":22.68,"h":22.68,"l":22.665,"n":49,"o":22.665,"t":"2026-10-16T16:20:00Z","v":1606,"vw":22.669167},{"c":22.68,"h":22.68,"l":22.675,"n":18,"o":22.675,"t":"2026-10-16T16:25:00Z","v":895,"vw":22.6775},{"c":22.66,"h":22.68,"l":22.66,"n":45,"o":22.67,"t":"2026-10-16T16:30:00Z","v":1849,"vw":22.666429},{"c":22.66,"h":22.66,"l":22.66,"n":23,"o":22.66,"t":"2026-10-16T16:35:00Z","v":1561,"vw":22.66},{"c":22.65,"h":22.65,"l":22.64,"n":43,"o":22.65,"t":"2026-10-16T16:40:00Z","v":1374,"vw":22.64875},{"c":22.6,"h":22.64,"l":22.6,"n":72,"o":22.64,"t":"2026-10-16T16:45:00Z","v":2484,"vw":22.619091},{"c":22.61,"h":22.61,"l":22.6,"n":56,"o":22.6,"t":"2026-10-16T16:50:00Z","v":1864,"vw":22.605883},{"c":22.61,"h":22.61,"l":22.61,"n":15,"o":22.61,"t":"2026-10-16T16:55:00Z","v":781,"vw":22.61},{"c":22.61,"h":22.62,"l":22.6,"n":90,"o":22.62,"t":"2026-10-16T17:00:00Z","v":3322,"vw":22.611333},{"c":22.62,"h":22.62,"l":22.62,"n":22,"o":22.62,"t":"2026-10-16T17:05:00Z","v":458,"vw":22.62},{"c":22.595,"h":22.595,"l":22.59,"n":28,"o":22.595,"t":"2026-10-16T17:10:00Z","v":945,"vw":22.592972},{"c":22.6,"h":22.6,"l":22.59,"n":56,"o":22.59,"t":"2026-10-16T17:15:00Z","v":1370,"vw":22.598668},{"c":22.63,"h":22.63,"l":22.6,"n":27,"o":22.6,"t":"2026-10-16T17:20:00Z","v":541,"vw":22.615},{"c":22.67,"h":22.67,"l":22.64,"n":48,"o":22.64,"t":"2026-10-16T17:25:00Z","v":2889,"vw":22.65907},{"c":22.63,"h":22.66,"l":22.63,"n":53,"o":22.66,"t":"2026-10-16T17:30:00Z","v":2085,"vw":22.644263},{"c":22.66,"h":22.66,"l":22.64,"n":57,"o":22.64,"t":"2026-10-16T17:35:00Z","v":1789,"vw":22.650148},{"c":22.68,"h":22.68,"l":22.64,"n":62,"o":22.64,"t":"2026-10-16T17:40:00Z","v":2614,"vw":22.653913},{"c":22.66,"h":22.665,"l":22.66,"n":36,"o":22.66,"t":"2026-10-16T17:45:00Z","v":887,"vw":22.661},{"c":22.64,"h":22.66,"l":22.64,"n":46,"o":22.66,"t":"2026-10-16T17:50:00Z","v":1756,"vw":22.653889},{"c":22.61,"h":22.64,"l":22.61,"n":75,"o":22.635,"t":"2026-10-16T17:55:00Z","v":2882,"vw":22.625647},{"c":22.58,"h":22.61,"l":22.58,"n":56,"o":22.605,"t":"2026-10-16T18:00:00Z","v":1610,"vw":22.60375},{"c":22.59,"h":22.59,"l":22.58,"n":51,"o":22.58,"t":"2026-10-16T18:05:00Z","v":1597,"vw":22.586031},{"c":22.62,"h":22.62,"l":22.6,"n":47,"o":22.6,"t":"2026-10-16T18:10:00Z","v":1520,"vw":22.604546},{"c":22.6,"h":22.615,"l":22.6,"n":34,"o":22.615,"t":"2026-10-16T18:15:00Z","v":1738,"vw":22.60625},{"c":22.565,"h":22.605,"l":22.56,"n":135,"o":22.59,"t":"2026-10-16T18:20:00Z","v":4085,"vw":22.582221},{"c":22.545,"h":22.565,"l":22.54,"n":66,"o":22.565,"t":"2026-10-16T18:25:00Z","v":3250,"vw":22.552384},{"c":22.55,"h":22.56,"l":22.52,"n":205,"o":22.53,"t":"2026-10-16T18:30:00Z","v":7459,"vw":22.536338},{"c":22.57,"h":22.57,"l":22.55,"n":82,"o":22.55,"t":"2026-10-16T18:35:00Z","v":3676,"vw":22.557102},{"c":22.55,"h":22.57,"l":22.545,"n":152,"o":22.57,"t":"2026-10-16T18:40:00Z","v":6304,"vw":22.55171},{"c":22.57,"h":22.57,"l":22.56,"n":70,"o":22.56,"t":"2026-10-16T18:45:00Z","v":2853,"vw":22.564757},{"c":22.55,"h":22.57,"l":22.55,"n":104,"o":22.565,"t":"2026-10-16T18:50:00Z","v":6240,"vw":22.560397},{"c":22.555,"h":22.555,"l":22.53,"n":103,"o":22.54,"t":"2026-10-16T18:55:00Z","v":3770,"vw":22.543338},{"c":22.53,"h":22.54,"l":22.53,"n":108,"o":22.54,"t":"2026-10-16T19:00:00Z","v":4252,"vw":22.538214},{"c":22.53,"h":22.55,"l":22.53,"n":66,"o":22.54,"t":"2026-10-16T19:05:00Z","v":2959,"vw":22.536509},{"c":22.53,"h":22.545,"l":22.52,"n":129,"o":22.54,"t":"2026-10-16T19:10:00Z","v":5707,"vw":22.535529},{"c":22.53,"h":22.535,"l":22.51,"n":85,"o":22.52,"t":"2026-10-16T19:15:00Z","v":3779,"vw":22.528132},{"c":22.53,"h":22.55,"l":22.52,"n":86,"o":22.54,"t":"2026-10-16T19:20:00Z","v":4442,"vw":22.539952},{"c":22.54,"h":22.54,"l":22.5,"n":129,"o":22.52,"t":"2026-10-16T19:25:00Z","v":4941,"vw":22.517526},{"c":22.53,"h":22.55,"l":22.52,"n":125,"o":22.535,"t":"2026-10-16T19:30:00Z","v":5936,"vw":22.534147},{"c":22.52,"h":22.545,"l":22.52,"n":121,"o":22.54,"t":"2026-10-16T19:35:00Z","v":5367,"vw":22.533998},{"c":22.49,"h":22.49,"l":22.48,"n":78,"o":22.49,"t":"2026-10-16T19:40:00Z","v":3625,"vw":22.487073},{"c":22.53,"h":22.535,"l":22.49,"n":198,"o":22.49,"t":"2026-10-16T19:45:00Z","v":9050,"vw":22.509508},{"c":22.54,"h":22.58,"l":22.53,"n":225,"o":22.54,"t":"2026-10-16T19:50:00Z","v":10327,"vw":22.547668},{"c":22.55,"h":22.56,"l":22.52,"n":392,"o":22.52,"t":"2026-10-16T19:55:00Z","v":17970,"vw":22.548418},{"c":22.55,"h":22.55,"l":22.55,"n":8,"o":22.55,"t":"2026-10-16T20:00:00Z","v":37971,"vw":22.55},{"c":22.54,"h":22.54,"l":22.54,"n":5,"o":22.54,"t":"2026-10-19T13:30:00Z","v":257,"vw":22.54},{"c":22.51,"h":22.51,"l":22.51,"n":3,"o":22.51,"t":"2026-10-19T13:35:00Z","v":107,"vw":22.51},{"c":22.524,"h":22.524,"l":22.524,"n":2,"o":22.524,"t":"2026-10-19T13:45:00Z","v":206,"vw":22.524},{"c":22.4101,"h":22.4101,"l":22.4101,"n":7,"o":22.4101,"t":"2026-10-19T14:10:00Z","v":779,"vw":22.4101},{"c":22.495,"h":22.495,"l":22.495,"n":2,"o":22.495,"t":"2026-10-19T14:20:00Z","v":108,"vw":22.495},{"c":22.495,"h":22.495,"l":22.495,"n":4,"o":22.495,"t":"2026-10-19T14:25:00Z","v":125,"vw":22.495},{"c":22.54,"h":22.57,"l":22.51,"n":125,"o":22.51,"t":"2026-10-19T14:30:00Z","v":6068,"vw":22.550486},{"c":22.51,"h":22.55,"l":22.51,"n":41,"o":22.54,"t":"2026-10-19T14:35:00Z","v":1345,"vw":22.533671},{"c":22.48,"h":22.5,"l":22.48,"n":19,"o":22.5,"t":"2026-10-19T14:40:00Z","v":629,"vw":22.49},{"c":22.51,"h":22.51,"l":22.51,"n":16,"o":22.51,"t":"2026-10-19T14:45:00Z","v":342,"vw":22.51},{"c":22.51,"h":22.51,"l":22.49,"n":31,"o":22.5,"t":"2026-10-19T14:50:00Z","v":968,"vw":22.504709},{"c":22.51,"h":22.52,"l":22.5,"n":23,"o":22.5,"t":"2026-10-19T14:55:00Z","v":558,"vw":22.51},{"c":22.56,"h":22.56,"l":22.53,"n":48,"o":22.53,"t":"2026-10-19T15:00:00Z","v":984,"vw":22.54},{"c":22.55,"h":22.55,"l":22.55,"n":26,"o":22.55,"t":"2026-10-19T15:05:00Z","v":660,"vw":22.55},{"c":22.61,"h":22.61,"l":22.55,"n":27,"o":22.55,"t":"2026-10-19T15:10:00Z","v":745,"vw":22.581936},{"c":22.605,"h":22.62,"l":22.59,"n":75,"o":22.62,"t":"2026-10-19T15:15:00Z","v":3418,"vw":22.608262},{"c":22.6,"h":22.6,"l":22.6,"n":23,"o":22.6,"t":"2026-10-19T15:20:00Z","v":981,"vw":22.6},{"c":22.55,"h":22.57,"l":22.54,"n":23,"o":22.57,"t":"2026-10-19T15:25:00Z","v":522,"vw":22.553333},{"c":22.54,"h":22.5601,"l":22.54,"n":136,"o":22.5601,"t":"2026-10-19T15:35:00Z","v":12633,"vw":22.541516},{"c":22.55,"h":22.55,"l":22.545,"n":68,"o":22.55,"t":"2026-10-19T15:45:00Z","v":1621,"vw":22.548288},{"c":22.53,"h":22.54,"l":22.53,"n":30,"o":22.53,"t":"2026-10-19T15:50:00Z","v":1015,"vw":22.531645},{"c":22.51,"h":22.55,"l":22.51,"n":75,"o":22.52,"t":"2026-10-19T15:55:00Z","v":2538,"vw":22.527354},{"c":22.505,"h":22.53,"l":22.505,"n":35,"o":22.53,"t":"2026-10-19T16:00:00Z","v":741,"vw":22.513955},{"c":22.505,"h":22.51,"l":22.505,"n":17,"o":22.51,"t":"2026-10-19T16:05:00Z","v":535,"vw":22.508366},{"c":22.5,"h":22.5,"l":22.5,"n":8,"o":22.5,"t":"2026-10-19T16:10:00Z","v":297,"vw":22.5},{"c":22.53,"h":22.53,"l":22.49,"n":62,"o":22.49,"t":"2026-10-19T16:15:00Z","v":1565,"vw":22.5},{"c":22.51,"h":22.51,"l":22.51,"n":22,"o":22.51,"t":"2026-10-19T16:20:00Z","v":568,"vw":22.51},{"c":22.49,"h":22.5,"l":22.48,"n":28,"o":22.5,"t":"2026-10-19T16:25:00Z","v":1239,"vw":22.487098},{"c":22.49,"h":22.49,"l":22.49,"n":10,"o":22.49,"t":"2026-10-19T16:30:00Z","v":386,"vw":22.49},{"c":22.5,"h":22.5,"l":22.5,"n":5,"o":22.5,"t":"2026-10-19T16:35:00Z","v":209,"vw":22.5},{"c":22.5,"h":22.5,"l":22.5,"n":23,"o":22.5,"t":"2026-10-19T16:40:00Z","v":770,"vw":22.5},{"c":22.47,"h":22.5,"l":22.47,"n":19,"o":22.5,"t":"2026-10-19T16:45:00Z","v":899,"vw":22.488468},{"c":22.49,"h":22.49,"l":22.49,"n":26,"o":22.49,"t":"2026-10-19T16:50:00Z","v":745,"vw":22.49},{"c":22.49,"h":22.49,"l":22.49,"n":15,"o":22.49,"t":"2026-10-19T16:55:00Z","v":355,"vw":22.49},{"c":22.47,"h":22.49,"l":22.47,"n":33,"o":22.49,"t":"2026-10-19T17:00:00Z","v":1232,"vw":22.481429},{"c":22.43,"h":22.44,"l":22.43,"n":31,"o":22.44,"t":"2026-10-19T17:05:00Z","v":983,"vw":22.435},{"c":22.45,"h":22.45,"l":22.43,"n":26,"o":22.44,"t":"2026-10-19T17:10:00Z","v":635,"vw":22.44},{"c":22.44,"h":22.44,"l":22.44,"n":6,"o":22.44,"t":"2026-10-19T17:15:00Z","v":219,"vw":22.44},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-19T17:20:00Z","v":100,"vw":22.44},{"c":22.45,"h":22.45,"l":22.45,"n":11,"o":22.45,"t":"2026-10-19T17:30:00Z","v":496,"vw":22.45},{"c":22.44,"h":22.45,"l":22.44,"n":23,"o":22.44,"t":"2026-10-19T17:35:00Z","v":977,"vw":22.445},{"c":22.47,"h":22.47,"l":22.4599,"n":50,"o":22.4599,"t":"2026-10-19T17:40:00Z","v":1355,"vw":22.46389},{"c":22.46,"h":22.47,"l":22.445,"n":30,"o":22.47,"t":"2026-10-19T17:45:00Z","v":1638,"vw":22.457083},{"c":22.46,"h":22.465,"l":22.46,"n":13,"o":22.465,"t":"2026-10-19T17:50:00Z","v":772,"vw":22.462008},{"c":22.45,"h":22.46,"l":22.45,"n":18,"o":22.46,"t":"2026-10-19T17:55:00Z","v":1048,"vw":22.454444},{"c":22.46,"h":22.46,"l":22.44,"n":45,"o":22.45,"t":"2026-10-19T18:00:00Z","v":2452,"vw":22.448356},{"c":22.45,"h":22.47,"l":22.445,"n":75,"o":22.465,"t":"2026-10-19T18:05:00Z","v":4565,"vw":22.457033},{"c":22.43,"h":22.44,"l":22.43,"n":11,"o":22.44,"t":"2026-10-19T18:10:00Z","v":507,"vw":22.435},{"c":22.43,"h":22.43,"l":22.43,"n":12,"o":22.43,"t":"2026-10-19T18:15:00Z","v":510,"vw":22.43},{"c":22.42,"h":22.44,"l":22.42,"n":15,"o":22.435,"t":"2026-10-19T18:20:00Z","v":803,"vw":22.431676},{"c":22.41,"h":22.425,"l":22.41,"n":73,"o":22.42,"t":"2026-10-19T18:25:00Z","v":2850,"vw":22.416667},{"c":22.4,"h":22.415,"l":22.395,"n":34,"o":22.395,"t":"2026-10-19T18:30:00Z","v":842,"vw":22.405},{"c":22.38,"h":22.4,"l":22.38,"n":36,"o":22.4,"t":"2026-10-19T18:40:00Z","v":1134,"vw":22.397143},{"c":22.39,"h":22.405,"l":22.39,"n":47,"o":22.4,"t":"2026-10-19T18:45:00Z","v":2687,"vw":22.393449},{"c":22.38,"h":22.4096,"l":22.38,"n":54,"o":22.395,"t":"2026-10-19T18:50:00Z","v":4958,"vw":22.39791},{"c":22.43,"h":22.43,"l":22.37,"n":146,"o":22.37,"t":"2026-10-19T18:55:00Z","v":7055,"vw":22.415792},{"c":22.405,"h":22.44,"l":22.4,"n":115,"o":22.42,"t":"2026-10-19T19:00:00Z","v":11067,"vw":22.425625},{"c":22.4,"h":22.405,"l":22.391,"n":34,"o":22.4,"t":"2026-10-19T19:05:00Z","v":1790,"vw":22.396985},{"c":22.4,"h":22.43,"l":22.38,"n":91,"o":22.38,"t":"2026-10-19T19:10:00Z","v":8116,"vw":22.403672},{"c":22.41,"h":22.425,"l":22.41,"n":42,"o":22.42,"t":"2026-10-19T19:15:00Z","v":1543,"vw":22.417149},{"c":22.4,"h":22.42,"l":22.4,"n":79,"o":22.42,"t":"2026-10-19T19:20:00Z","v":2483,"vw":22.4075},{"c":22.38,"h":22.425,"l":22.38,"n":81,"o":22.425,"t":"2026-10-19T19:25:00Z","v":3084,"vw":22.412336},{"c":22.37,"h":22.385,"l":22.37,"n":62,"o":22.37,"t":"2026-10-19T19:30:00Z","v":1101,"vw":22.37678},{"c":22.37,"h":22.38,"l":22.37,"n":82,"o":22.37,"t":"2026-10-19T19:35:00Z","v":2124,"vw":22.3775},{"c":22.37,"h":22.38,"l":22.36,"n":81,"o":22.38,"t":"2026-10-19T19:40:00Z","v":1581,"vw":22.366667},{"c":22.37,"h":22.395,"l":22.36,"n":135,"o":22.36,"t":"2026-10-19T19:45:00Z","v":3695,"vw":22.382007},{"c":22.39,"h":22.4,"l":22.36,"n":217,"o":22.36,"t":"2026-10-19T19:50:00Z","v":6949,"vw":22.379017},{"c":22.43,"h":22.44,"l":22.4,"n":656,"o":22.4,"t":"2026-10-19T19:55:00Z","v":32407,"vw":22.416806},{"c":22.43,"h":22.43,"l":22.43,"n":7,"o":22.43,"t":"2026-10-19T20:00:00Z","v":41216,"vw":22.43},{"c":22.58,"h":22.59,"l":22.49,"n":32,"o":22.52,"t":"2026-10-20T13:30:00Z","v":1393,"vw":22.539925},{"c":22.95,"h":22.95,"l":22.49,"n":73,"o":22.68,"t":"2026-10-20T13:35:00Z","v":3434,"vw":22.726604},{"c":22.87,"h":22.91,"l":22.82,"n":68,"o":22.82,"t":"2026-10-20T13:40:00Z","v":2369,"vw":22.882964},{"c":22.875,"h":22.93,"l":22.875,"n":70,"o":22.9,"t":"2026-10-20T13:45:00Z","v":1014,"vw":22.905714},{"c":22.94,"h":22.94,"l":22.92,"n":21,"o":22.92,"t":"2026-10-20T13:50:00Z","v":404,"vw":22.93},{"c":23.01,"h":23.08,"l":23.01,"n":64,"o":23.08,"t":"2026-10-20T13:55:00Z","v":2380,"vw":23.019524},{"c":22.95,"h":23.02,"l":22.95,"n":63,"o":23.02,"t":"2026-10-20T14:00:00Z","v":1991,"vw":22.982647},{"c":22.93,"h":22.94,"l":22.93,"n":32,"o":22.94,"t":"2026-10-20T14:05:00Z","v":657,"vw":22.933333},{"c":22.935,"h":22.97,"l":22.935,"n":31,"o":22.96,"t":"2026-10-20T14:10:00Z","v":821,"vw":22.950901},{"c":22.92,"h":22.92,"l":22.92,"n":13,"o":22.92,"t":"2026-10-20T14:15:00Z","v":617,"vw":22.92},{"c":23.05,"h":23.05,"l":22.95,"n":112,"o":22.95,"t":"2026-10-20T14:20:00Z","v":5020,"vw":23.015605},{"c":23.07,"h":23.08,"l":23.065,"n":19,"o":23.065,"t":"2026-10-20T14:25:00Z","v":1166,"vw":23.075959},{"c":23,"h":23.07,"l":23,"n":50,"o":23.05,"t":"2026-10-20T14:30:00Z","v":1164,"vw":23.050357},{"c":23,"h":23,"l":23,"n":16,"o":23,"t":"2026-10-20T14:35:00Z","v":328,"vw":23},{"c":23.02,"h":23.02,"l":22.99,"n":21,"o":22.99,"t":"2026-10-20T14:40:00Z","v":544,"vw":22.9975},{"c":23.05,"h":23.05,"l":23.05,"n":11,"o":23.05,"t":"2026-10-20T14:45:00Z","v":468,"vw":23.05},{"c":23.04,"h":23.055,"l":23.02,"n":61,"o":23.04,"t":"2026-10-20T14:50:00Z","v":1352,"vw":23.033077},{"c":22.98,"h":23,"l":22.9751,"n":34,"o":23,"t":"2026-10-20T14:55:00Z","v":896,"vw":22.984294},{"c":22.94,"h":22.99,"l":22.94,"n":77,"o":22.99,"t":"2026-10-20T15:00:00Z","v":1827,"vw":22.976623},{"c":22.92,"h":22.94,"l":22.92,"n":21,"o":22.935,"t":"2026-10-20T15:05:00Z","v":650,"vw":22.929104},{"c":22.88,"h":22.92,"l":22.86,"n":79,"o":22.92,"t":"2026-10-20T15:10:00Z","v":2451,"vw":22.892681},{"c":22.88,"h":22.9,"l":22.88,"n":58,"o":22.9,"t":"2026-10-20T15:15:00Z","v":1719,"vw":22.891333},{"c":22.92,"h":22.94,"l":22.89,"n":93,"o":22.89,"t":"2026-10-20T15:20:00Z","v":5023,"vw":22.925276},{"c":22.85,"h":22.85,"l":22.85,"n":17,"o":22.85,"t":"2026-10-20T15:30:00Z","v":243,"vw":22.85},{"c":22.88,"h":22.88,"l":22.84,"n":72,"o":22.84,"t":"2026-10-20T15:35:00Z","v":2538,"vw":22.858676},{"c":22.965,"h":22.965,"l":22.9,"n":75,"o":22.905,"t":"2026-10-20T15:40:00Z","v":2620,"vw":22.935294},{"c":22.93,"h":22.93,"l":22.93,"n":6,"o":22.93,"t":"2026-10-20T15:45:00Z","v":480,"vw":22.93},{"c":22.9,"h":22.95,"l":22.9,"n":14,"o":22.95,"t":"2026-10-20T15:55:00Z","v":327,"vw":22.925},{"c":22.88,"h":22.905,"l":22.88,"n":22,"o":22.905,"t":"2026-10-20T16:00:00Z","v":711,"vw":22.887838},{"c":22.89,"h":22.9,"l":22.89,"n":45,"o":22.89,"t":"2026-10-20T16:05:00Z","v":1802,"vw":22.891765},{"c":22.81,"h":22.82,"l":22.81,"n":26,"o":22.82,"t":"2026-10-20T16:15:00Z","v":1170,"vw":22.813},{"c":22.815,"h":22.815,"l":22.8,"n":43,"o":22.8,"t":"2026-10-20T16:20:00Z","v":1307,"vw":22.807533},{"c":22.84,"h":22.84,"l":22.81,"n":42,"o":22.81,"t":"2026-10-20T16:30:00Z","v":1702,"vw":22.823333},{"c":22.83,"h":22.83,"l":22.83,"n":17,"o":22.83,"t":"2026-10-20T16:40:00Z","v":410,"vw":22.83},{"c":22.85,"h":22.85,"l":22.84,"n":34,"o":22.84,"t":"2026-10-20T16:45:00Z","v":1455,"vw":22.84795},{"c":22.86,"h":22.87,"l":22.86,"n":45,"o":22.86,"t":"2026-10-20T16:50:00Z","v":1872,"vw":22.862119},{"c":22.83,"h":22.835,"l":22.83,"n":30,"o":22.835,"t":"2026-10-20T17:00:00Z","v":818,"vw":22.831667},{"c":22.84,"h":22.85,"l":22.84,"n":21,"o":22.85,"t":"2026-10-20T17:05:00Z","v":973,"vw":22.844444},{"c":22.845,"h":22.845,"l":22.845,"n":10,"o":22.845,"t":"2026-10-20T17:10:00Z","v":392,"vw":22.845},{"c":22.83,"h":22.83,"l":22.83,"n":5,"o":22.83,"t":"2026-10-20T17:15:00Z","v":430,"vw":22.83},{"c":22.84,"h":22.84,"l":22.84,"n":32,"o":22.84,"t":"2026-10-20T17:20:00Z","v":1004,"vw":22.84},{"c":22.835,"h":22.84,"l":22.835,"n":28,"o":22.84,"t":"2026-10-20T17:25:00Z","v":1008,"vw":22.838},{"c":22.85,"h":22.85,"l":22.84,"n":7,"o":22.84,"t":"2026-10-20T17:30:00Z","v":262,"vw":22.844695},{"c":22.855,"h":22.855,"l":22.85,"n":26,"o":22.85,"t":"2026-10-20T17:35:00Z","v":901,"vw":22.851},{"c":22.845,"h":22.85,"l":22.845,"n":13,"o":22.85,"t":"2026-10-20T17:40:00Z","v":939,"vw":22.846083},{"c":22.86,"h":22.86,"l":22.85,"n":60,"o":22.85,"t":"2026-10-20T17:45:00Z","v":1723,"vw":22.856923},{"c":22.85,"h":22.85,"l":22.85,"n":33,"o":22.85,"t":"2026-10-20T17:50:00Z","v":728,"vw":22.85},{"c":22.83,"h":22.83,"l":22.82,"n":32,"o":22.82,"t":"2026-10-20T18:00:00Z","v":2549,"vw":22.828486},{"c":22.82,"h":22.835,"l":22.815,"n":58,"o":22.83,"t":"2026-10-20T18:05:00Z","v":1970,"vw":22.823984},{"c":22.81,"h":22.815,"l":22.81,"n":15,"o":22.815,"t":"2026-10-20T18:15:00Z","v":715,"vw":22.810833},{"c":22.795,"h":22.8,"l":22.795,"n":17,"o":22.8,"t":"2026-10-20T18:20:00Z","v":535,"vw":22.798333},{"c":22.81,"h":22.81,"l":22.8,"n":44,"o":22.8,"t":"2026-10-20T18:25:00Z","v":1559,"vw":22.802167},{"c":22.83,"h":22.83,"l":22.81,"n":26,"o":22.81,"t":"2026-10-20T18:30:00Z","v":870,"vw":22.816768},{"c":22.8101,"h":22.8101,"l":22.8101,"n":1,"o":22.8101,"t":"2026-10-20T18:40:00Z","v":100,"vw":22.8101},{"c":22.83,"h":22.83,"l":22.82,"n":29,"o":22.82,"t":"2026-10-20T18:45:00Z","v":832,"vw":22.826667},{"c":22.83,"h":22.83,"l":22.83,"n":15,"o":22.83,"t":"2026-10-20T18:55:00Z","v":551,"vw":22.83},{"c":22.85,"h":22.89,"l":22.83,"n":175,"o":22.83,"t":"2026-10-20T19:00:00Z","v":9257,"vw":22.871953},{"c":22.865,"h":22.865,"l":22.845,"n":35,"o":22.845,"t":"2026-10-20T19:05:00Z","v":1407,"vw":22.857369},{"c":22.89,"h":22.89,"l":22.87,"n":30,"o":22.87,"t":"2026-10-20T19:15:00Z","v":1059,"vw":22.882966},{"c":22.89,"h":22.895,"l":22.88,"n":78,"o":22.895,"t":"2026-10-20T19:20:00Z","v":2823,"vw":22.88565},{"c":22.92,"h":22.92,"l":22.9,"n":16,"o":22.9,"t":"2026-10-20T19:25:00Z","v":1089,"vw":22.911011},{"c":22.92,"h":22.92,"l":22.92,"n":26,"o":22.92,"t":"2026-10-20T19:30:00Z","v":744,"vw":22.92},{"c":22.89,"h":22.92,"l":22.88,"n":72,"o":22.92,"t":"2026-10-20T19:35:00Z","v":2921,"vw":22.898651},{"c":22.94,"h":22.94,"l":22.9,"n":87,"o":22.9,"t":"2026-10-20T19:40:00Z","v":3778,"vw":22.911397},{"c":22.94,"h":22.94,"l":22.94,"n":42,"o":22.94,"t":"2026-10-20T19:45:00Z","v":1534,"vw":22.94},{"c":22.94,"h":22.96,"l":22.91,"n":224,"o":22.93,"t":"2026-10-20T19:50:00Z","v":9090,"vw":22.945808},{"c":22.945,"h":22.95,"l":22.93,"n":539,"o":22.94,"t":"2026-10-20T19:55:00Z","v":21080,"vw":22.944061},{"c":22.93,"h":22.93,"l":22.93,"n":6,"o":22.93,"t":"2026-10-20T20:00:00Z","v":29962,"vw":22.93},{"c":22.98,"h":22.98,"l":22.98,"n":6,"o":22.98,"t":"2026-10-21T13:30:00Z","v":421,"vw":22.98},{"c":22.99,"h":22.99,"l":22.99,"n":10,"o":22.99,"t":"2026-10-21T13:35:00Z","v":232,"vw":22.99},{"c":22.91,"h":22.93,"l":22.79,"n":56,"o":22.93,"t":"2026-10-21T13:40:00Z","v":5174,"vw":22.871455},{"c":22.95,"h":23.025,"l":22.92,"n":36,"o":22.92,"t":"2026-10-21T13:45:00Z","v":1132,"vw":22.950833},{"c":23.005,"h":23.005,"l":23.005,"n":3,"o":23.005,"t":"2026-10-21T13:50:00Z","v":140,"vw":23.005},{"c":22.94,"h":22.95,"l":22.94,"n":22,"o":22.95,"t":"2026-10-21T13:55:00Z","v":1517,"vw":22.949015},{"c":22.9,"h":22.9,"l":22.9,"n":3,"o":22.9,"t":"2026-10-21T14:00:00Z","v":164,"vw":22.9},{"c":22.825,"h":22.835,"l":22.8,"n":87,"o":22.8,"t":"2026-10-21T14:10:00Z","v":4183,"vw":22.823807},{"c":22.82,"h":22.86,"l":22.81,"n":51,"o":22.81,"t":"2026-10-21T14:15:00Z","v":2137,"vw":22.837265},{"c":22.83,"h":22.83,"l":22.81,"n":23,"o":22.81,"t":"2026-10-21T14:20:00Z","v":698,"vw":22.823333},{"c":22.85,"h":22.85,"l":22.825,"n":30,"o":22.825,"t":"2026-10-21T14:25:00Z","v":845,"vw":22.841667},{"c":22.86,"h":22.885,"l":22.85,"n":63,"o":22.885,"t":"2026-10-21T14:30:00Z","v":2099,"vw":22.869878},{"c":22.86,"h":22.86,"l":22.86,"n":19,"o":22.86,"t":"2026-10-21T14:35:00Z","v":246,"vw":22.86},{"c":22.875,"h":22.875,"l":22.875,"n":2,"o":22.875,"t":"2026-10-21T14:45:00Z","v":108,"vw":22.875},{"c":22.86,"h":22.86,"l":22.86,"n":9,"o":22.86,"t":"2026-10-21T14:50:00Z","v":225,"vw":22.86},{"c":22.8,"h":22.8,"l":22.8,"n":10,"o":22.8,"t":"2026-10-21T15:00:00Z","v":286,"vw":22.8},{"c":22.8,"h":22.81,"l":22.8,"n":18,"o":22.81,"t":"2026-10-21T15:05:00Z","v":469,"vw":22.805},{"c":22.8,"h":22.8,"l":22.8,"n":17,"o":22.8,"t":"2026-10-21T15:10:00Z","v":257,"vw":22.8},{"c":22.8,"h":22.8,"l":22.78,"n":49,"o":22.79,"t":"2026-10-21T15:15:00Z","v":1655,"vw":22.788885},{"c":22.84,"h":22.84,"l":22.81,"n":38,"o":22.81,"t":"2026-10-21T15:25:00Z","v":733,"vw":22.826667},{"c":22.86,"h":22.86,"l":22.86,"n":31,"o":22.86,"t":"2026-10-21T15:30:00Z","v":641,"vw":22.86},{"c":22.85,"h":22.85,"l":22.85,"n":8,"o":22.85,"t":"2026-10-21T15:35:00Z","v":263,"vw":22.85},{"c":22.83,"h":22.83,"l":22.83,"n":23,"o":22.83,"t":"2026-10-21T15:45:00Z","v":740,"vw":22.83},{"c":22.835,"h":22.835,"l":22.835,"n":4,"o":22.835,"t":"2026-10-21T15:55:00Z","v":141,"vw":22.835},{"c":22.82,"h":22.82,"l":22.82,"n":14,"o":22.82,"t":"2026-10-21T16:00:00Z","v":229,"vw":22.82},{"c":22.785,"h":22.79,"l":22.785,"n":25,"o":22.79,"t":"2026-10-21T16:05:00Z","v":917,"vw":22.7875},{"c":22.785,"h":22.785,"l":22.785,"n":1,"o":22.785,"t":"2026-10-21T16:10:00Z","v":100,"vw":22.785},{"c":22.805,"h":22.805,"l":22.8,"n":36,"o":22.8,"t":"2026-10-21T16:15:00Z","v":922,"vw":22.801753},{"c":22.805,"h":22.805,"l":22.805,"n":1,"o":22.805,"t":"2026-10-21T16:20:00Z","v":200,"vw":22.805},{"c":22.81,"h":22.81,"l":22.81,"n":13,"o":22.81,"t":"2026-10-21T16:25:00Z","v":321,"vw":22.81},{"c":22.82,"h":22.83,"l":22.82,"n":31,"o":22.82,"t":"2026-10-21T16:30:00Z","v":1109,"vw":22.823318},{"c":22.87,"h":22.87,"l":22.83,"n":69,"o":22.83,"t":"2026-10-21T16:35:00Z","v":2521,"vw":22.840575},{"c":22.845,"h":22.85,"l":22.845,"n":11,"o":22.85,"t":"2026-10-21T16:45:00Z","v":464,"vw":22.848333},{"c":22.87,"h":22.87,"l":22.87,"n":10,"o":22.87,"t":"2026-10-21T16:55:00Z","v":276,"vw":22.87},{"c":22.89,"h":22.89,"l":22.88,"n":28,"o":22.88,"t":"2026-10-21T17:00:00Z","v":901,"vw":22.883333},{"c":22.89,"h":22.89,"l":22.88,"n":9,"o":22.88,"t":"2026-10-21T17:05:00Z","v":261,"vw":22.885},{"c":22.88,"h":22.88,"l":22.875,"n":13,"o":22.875,"t":"2026-10-21T17:15:00Z","v":519,"vw":22.8775},{"c":22.9,"h":22.9,"l":22.9,"n":18,"o":22.9,"t":"2026-10-21T17:20:00Z","v":965,"vw":22.9},{"c":22.9,"h":22.9,"l":22.9,"n":3,"o":22.9,"t":"2026-10-21T17:25:00Z","v":252,"vw":22.9},{"c":22.9,"h":22.9,"l":22.9,"n":9,"o":22.9,"t":"2026-10-21T17:30:00Z","v":548,"vw":22.9},{"c":22.855,"h":22.89,"l":22.855,"n":26,"o":22.89,"t":"2026-10-21T17:40:00Z","v":1085,"vw":22.873},{"c":22.85,"h":22.85,"l":22.85,"n":31,"o":22.85,"t":"2026-10-21T17:45:00Z","v":1123,"vw":22.85},{"c":22.83,"h":22.855,"l":22.83,"n":64,"o":22.855,"t":"2026-10-21T17:50:00Z","v":1905,"vw":22.841111},{"c":22.815,"h":22.83,"l":22.81,"n":26,"o":22.83,"t":"2026-10-21T18:00:00Z","v":990,"vw":22.821},{"c":22.8,"h":22.82,"l":22.8,"n":27,"o":22.82,"t":"2026-10-21T18:05:00Z","v":992,"vw":22.805},{"c":22.8,"h":22.815,"l":22.8,"n":44,"o":22.815,"t":"2026-10-21T18:15:00Z","v":1605,"vw":22.803095},{"c":22.795,"h":22.8,"l":22.795,"n":22,"o":22.795,"t":"2026-10-21T18:20:00Z","v":589,"vw":22.79625},{"c":22.795,"h":22.795,"l":22.79,"n":14,"o":22.79,"t":"2026-10-21T18:25:00Z","v":732,"vw":22.79399},{"c":22.805,"h":22.81,"l":22.805,"n":37,"o":22.81,"t":"2026-10-21T18:35:00Z","v":1480,"vw":22.808889},{"c":22.82,"h":22.82,"l":22.81,"n":21,"o":22.81,"t":"2026-10-21T18:40:00Z","v":798,"vw":22.812915},{"c":22.75,"h":22.815,"l":22.75,"n":110,"o":22.815,"t":"2026-10-21T18:45:00Z","v":3309,"vw":22.794091},{"c":22.75,"h":22.75,"l":22.75,"n":17,"o":22.75,"t":"2026-10-21T18:50:00Z","v":505,"vw":22.75},{"c":22.7,"h":22.75,"l":22.69,"n":48,"o":22.75,"t":"2026-10-21T18:55:00Z","v":2402,"vw":22.715123},{"c":22.675,"h":22.69,"l":22.67,"n":54,"o":22.69,"t":"2026-10-21T19:00:00Z","v":1951,"vw":22.676196},{"c":22.725,"h":22.725,"l":22.67,"n":66,"o":22.67,"t":"2026-10-21T19:05:00Z","v":3918,"vw":22.705744},{"c":22.745,"h":22.745,"l":22.73,"n":26,"o":22.73,"t":"2026-10-21T19:10:00Z","v":777,"vw":22.738333},{"c":22.755,"h":22.76,"l":22.755,"n":35,"o":22.76,"t":"2026-10-21T19:15:00Z","v":1509,"vw":22.759046},{"c":22.78,"h":22.78,"l":22.76,"n":86,"o":22.76,"t":"2026-10-21T19:20:00Z","v":2333,"vw":22.77606},{"c":22.85,"h":22.85,"l":22.8,"n":88,"o":22.8,"t":"2026-10-21T19:25:00Z","v":2619,"vw":22.824286},{"c":22.825,"h":22.86,"l":22.825,"n":46,"o":22.86,"t":"2026-10-21T19:30:00Z","v":1749,"vw":22.843125},{"c":22.815,"h":22.815,"l":22.8,"n":11,"o":22.8,"t":"2026-10-21T19:35:00Z","v":680,"vw":22.803},{"c":22.82,"h":22.825,"l":22.82,"n":48,"o":22.82,"t":"2026-10-21T19:40:00Z","v":1987,"vw":22.82119},{"c":22.815,"h":22.83,"l":22.8,"n":76,"o":22.83,"t":"2026-10-21T19:45:00Z","v":3074,"vw":22.824295},{"c":22.86,"h":22.87,"l":22.815,"n":120,"o":22.815,"t":"2026-10-21T19:50:00Z","v":6003,"vw":22.842553},{"c":22.855,"h":22.86,"l":22.835,"n":302,"o":22.855,"t":"2026-10-21T19:55:00Z","v":13044,"vw":22.847325},{"c":22.85,"h":22.85,"l":22.85,"n":5,"o":22.85,"t":"2026-10-21T20:00:00Z","v":29614,"vw":22.85},{"c":22.85,"h":22.85,"l":22.85,"n":7,"o":22.85,"t":"2026-10-22T13:30:00Z","v":427,"vw":22.85},{"c":23.12,"h":23.17,"l":23,"n":52,"o":23.15,"t":"2026-10-22T13:35:00Z","v":1850,"vw":23.117063},{"c":23.21,"h":23.23,"l":23.12,"n":92,"o":23.13,"t":"2026-10-22T13:45:00Z","v":3647,"vw":23.186052},{"c":23.22,"h":23.22,"l":23.22,"n":14,"o":23.22,"t":"2026-10-22T13:50:00Z","v":398,"vw":23.22},{"c":23.36,"h":23.36,"l":23.23,"n":47,"o":23.23,"t":"2026-10-22T13:55:00Z","v":1400,"vw":23.321356},{"c":23.31,"h":23.4,"l":23.31,"n":45,"o":23.39,"t":"2026-10-22T14:00:00Z","v":2767,"vw":23.358004},{"c":23.35,"h":23.35,"l":23.31,"n":27,"o":23.32,"t":"2026-10-22T14:05:00Z","v":898,"vw":23.334},{"c":23.38,"h":23.38,"l":23.3399,"n":70,"o":23.3399,"t":"2026-10-22T14:10:00Z","v":2124,"vw":23.354594},{"c":23.37,"h":23.39,"l":23.35,"n":150,"o":23.39,"t":"2026-10-22T14:15:00Z","v":5950,"vw":23.36864},{"c":23.35,"h":23.35,"l":23.35,"n":10,"o":23.35,"t":"2026-10-22T14:20:00Z","v":216,"vw":23.35},{"c":23.32,"h":23.39,"l":23.32,"n":40,"o":23.39,"t":"2026-10-22T14:25:00Z","v":662,"vw":23.346667},{"c":23.31,"h":23.33,"l":23.31,"n":29,"o":23.32,"t":"2026-10-22T14:30:00Z","v":755,"vw":23.31974},{"c":23.28,"h":23.31,"l":23.28,"n":73,"o":23.31,"t":"2026-10-22T14:35:00Z","v":1756,"vw":23.295},{"c":23.31,"h":23.31,"l":23.27,"n":58,"o":23.28,"t":"2026-10-22T14:40:00Z","v":956,"vw":23.2875},{"c":23.32,"h":23.35,"l":23.32,"n":55,"o":23.33,"t":"2026-10-22T14:45:00Z","v":1485,"vw":23.32984},{"c":23.3,"h":23.33,"l":23.29,"n":81,"o":23.33,"t":"2026-10-22T14:50:00Z","v":2553,"vw":23.297059},{"c":23.31,"h":23.31,"l":23.31,"n":11,"o":23.31,"t":"2026-10-22T14:55:00Z","v":185,"vw":23.31},{"c":23.29,"h":23.33,"l":23.29,"n":44,"o":23.32,"t":"2026-10-22T15:00:00Z","v":1626,"vw":23.304721},{"c":23.29,"h":23.29,"l":23.29,"n":9,"o":23.29,"t":"2026-10-22T15:05:00Z","v":245,"vw":23.29},{"c":23.3,"h":23.3,"l":23.29,"n":31,"o":23.3,"t":"2026-10-22T15:10:00Z","v":1106,"vw":23.296227},{"c":23.34,"h":23.34,"l":23.31,"n":51,"o":23.31,"t":"2026-10-22T15:15:00Z","v":967,"vw":23.326667},{"c":23.35,"h":23.35,"l":23.35,"n":12,"o":23.35,"t":"2026-10-22T15:20:00Z","v":352,"vw":23.35},{"c":23.34,"h":23.355,"l":23.33,"n":45,"o":23.355,"t":"2026-10-22T15:25:00Z","v":1569,"vw":23.342319},{"c":23.32,"h":23.34,"l":23.32,"n":27,"o":23.34,"t":"2026-10-22T15:30:00Z","v":763,"vw":23.325},{"c":23.31,"h":23.31,"l":23.31,"n":13,"o":23.31,"t":"2026-10-22T15:35:00Z","v":805,"vw":23.31},{"c":23.325,"h":23.33,"l":23.3,"n":71,"o":23.31,"t":"2026-10-22T15:40:00Z","v":2296,"vw":23.319832},{"c":23.32,"h":23.32,"l":23.31,"n":29,"o":23.31,"t":"2026-10-22T15:45:00Z","v":511,"vw":23.315},{"c":23.3,"h":23.33,"l":23.3,"n":57,"o":23.33,"t":"2026-10-22T15:50:00Z","v":1976,"vw":23.317531},{"c":23.3,"h":23.3,"l":23.3,"n":17,"o":23.3,"t":"2026-10-22T15:55:00Z","v":345,"vw":23.3},{"c":23.26,"h":23.29,"l":23.26,"n":63,"o":23.29,"t":"2026-10-22T16:00:00Z","v":3355,"vw":23.279768},{"c":23.29,"h":23.29,"l":23.28,"n":24,"o":23.28,"t":"2026-10-22T16:05:00Z","v":767,"vw":23.286667},{"c":23.31,"h":23.31,"l":23.31,"n":12,"o":23.31,"t":"2026-10-22T16:10:00Z","v":207,"vw":23.31},{"c":23.335,"h":23.34,"l":23.33,"n":31,"o":23.33,"t":"2026-10-22T16:15:00Z","v":782,"vw":23.33609},{"c":23.35,"h":23.35,"l":23.35,"n":21,"o":23.35,"t":"2026-10-22T16:20:00Z","v":330,"vw":23.35},{"c":23.38,"h":23.38,"l":23.38,"n":34,"o":23.38,"t":"2026-10-22T16:25:00Z","v":560,"vw":23.38},{"c":23.365,"h":23.38,"l":23.365,"n":36,"o":23.38,"t":"2026-10-22T16:30:00Z","v":1949,"vw":23.3716},{"c":23.38,"h":23.38,"l":23.38,"n":11,"o":23.38,"t":"2026-10-22T16:35:00Z","v":234,"vw":23.38},{"c":23.355,"h":23.38,"l":23.355,"n":55,"o":23.38,"t":"2026-10-22T16:40:00Z","v":1399,"vw":23.369063},{"c":23.39,"h":23.39,"l":23.35,"n":60,"o":23.35,"t":"2026-10-22T16:45:00Z","v":1584,"vw":23.368562},{"c":23.39,"h":23.4,"l":23.39,"n":38,"o":23.4,"t":"2026-10-22T16:50:00Z","v":756,"vw":23.395},{"c":23.42,"h":23.42,"l":23.42,"n":15,"o":23.42,"t":"2026-10-22T16:55:00Z","v":348,"vw":23.42},{"c":23.44,"h":23.44,"l":23.44,"n":15,"o":23.44,"t":"2026-10-22T17:00:00Z","v":392,"vw":23.44},{"c":23.47,"h":23.48,"l":23.47,"n":29,"o":23.48,"t":"2026-10-22T17:05:00Z","v":801,"vw":23.473333},{"c":23.45,"h":23.47,"l":23.45,"n":41,"o":23.47,"t":"2026-10-22T17:10:00Z","v":1294,"vw":23.4575},{"c":23.44,"h":23.44,"l":23.44,"n":8,"o":23.44,"t":"2026-10-22T17:15:00Z","v":428,"vw":23.44},{"c":23.45,"h":23.45,"l":23.45,"n":10,"o":23.45,"t":"2026-10-22T17:20:00Z","v":313,"vw":23.45},{"c":23.48,"h":23.48,"l":23.48,"n":24,"o":23.48,"t":"2026-10-22T17:25:00Z","v":465,"vw":23.48},{"c":23.485,"h":23.485,"l":23.485,"n":3,"o":23.485,"t":"2026-10-22T17:30:00Z","v":111,"vw":23.485},{"c":23.43,"h":23.47,"l":23.42,"n":72,"o":23.47,"t":"2026-10-22T17:35:00Z","v":2516,"vw":23.439583},{"c":23.46,"h":23.46,"l":23.46,"n":10,"o":23.46,"t":"2026-10-22T17:40:00Z","v":351,"vw":23.46},{"c":23.4,"h":23.42,"l":23.39,"n":59,"o":23.42,"t":"2026-10-22T17:50:00Z","v":1733,"vw":23.401429},{"c":23.41,"h":23.41,"l":23.41,"n":3,"o":23.41,"t":"2026-10-22T17:55:00Z","v":121,"vw":23.41},{"c":23.39,"h":23.43,"l":23.39,"n":86,"o":23.43,"t":"2026-10-22T18:00:00Z","v":1942,"vw":23.410748},{"c":23.38,"h":23.39,"l":23.38,"n":22,"o":23.39,"t":"2026-10-22T18:05:00Z","v":786,"vw":23.385},{"c":23.41,"h":23.41,"l":23.39,"n":24,"o":23.39,"t":"2026-10-22T18:10:00Z","v":1062,"vw":23.406213},{"c":23.4,"h":23.4,"l":23.4,"n":9,"o":23.4,"t":"2026-10-22T18:15:00Z","v":324,"vw":23.4},{"c":23.4,"h":23.41,"l":23.39,"n":86,"o":23.41,"t":"2026-10-22T18:20:00Z","v":3020,"vw":23.400588},{"c":23.38,"h":23.39,"l":23.37,"n":34,"o":23.39,"t":"2026-10-22T18:25:00Z","v":1333,"vw":23.381358},{"c":23.37,"h":23.37,"l":23.37,"n":14,"o":23.37,"t":"2026-10-22T18:30:00Z","v":233,"vw":23.37},{"c":23.35,"h":23.35,"l":23.33,"n":38,"o":23.34,"t":"2026-10-22T18:35:00Z","v":1257,"vw":23.34},{"c":23.35,"h":23.35,"l":23.35,"n":68,"o":23.35,"t":"2026-10-22T18:40:00Z","v":2961,"vw":23.35},{"c":23.355,"h":23.355,"l":23.35,"n":66,"o":23.35,"t":"2026-10-22T18:45:00Z","v":1617,"vw":23.351039},{"c":23.36,"h":23.375,"l":23.36,"n":82,"o":23.37,"t":"2026-10-22T18:50:00Z","v":1926,"vw":23.36849},{"c":23.36,"h":23.36,"l":23.36,"n":42,"o":23.36,"t":"2026-10-22T18:55:00Z","v":910,"vw":23.36},{"c":23.38,"h":23.39,"l":23.37,"n":79,"o":23.37,"t":"2026-10-22T19:00:00Z","v":2377,"vw":23.378421},{"c":23.42,"h":23.42,"l":23.39,"n":44,"o":23.4,"t":"2026-10-22T19:05:00Z","v":1834,"vw":23.409431},{"c":23.37,"h":23.42,"l":23.37,"n":106,"o":23.42,"t":"2026-10-22T19:10:00Z","v":5798,"vw":23.396281},{"c":23.38,"h":23.38,"l":23.35,"n":88,"o":23.35,"t":"2026-10-22T19:15:00Z","v":2631,"vw":23.36646},{"c":23.33,"h":23.37,"l":23.33,"n":32,"o":23.37,"t":"2026-10-22T19:20:00Z","v":1534,"vw":23.355525},{"c":23.3,"h":23.305,"l":23.29,"n":47,"o":23.305,"t":"2026-10-22T19:25:00Z","v":1470,"vw":23.296071},{"c":23.3,"h":23.3,"l":23.285,"n":69,"o":23.3,"t":"2026-10-22T19:30:00Z","v":2354,"vw":23.2965},{"c":23.33,"h":23.33,"l":23.32,"n":66,"o":23.32,"t":"2026-10-22T19:35:00Z","v":1648,"vw":23.322},{"c":23.33,"h":23.35,"l":23.33,"n":114,"o":23.35,"t":"2026-10-22T19:40:00Z","v":3850,"vw":23.342424},{"c":23.37,"h":23.39,"l":23.33,"n":188,"o":23.33,"t":"2026-10-22T19:45:00Z","v":7334,"vw":23.357962},{"c":23.37,"h":23.41,"l":23.365,"n":177,"o":23.38,"t":"2026-10-22T19:50:00Z","v":6803,"vw":23.383387},{"c":23.39,"h":23.4,"l":23.33,"n":590,"o":23.34,"t":"2026-10-22T19:55:00Z","v":24017,"vw":23.371556},{"c":23.43,"h":23.43,"l":22.87,"n":26,"o":23.38,"t":"2026-10-22T20:00:00Z","v":63170,"vw":23.281651},{"c":22.72,"h":24.01,"l":22.72,"n":22,"o":23.39,"t":"2026-10-22T21:30:00Z","v":1136,"vw":23.16303},{"c":23.38,"h":23.38,"l":23.38,"n":6,"o":23.38,"t":"2026-10-22T21:35:00Z","v":105,"vw":23.38},{"c":23.02,"h":23.02,"l":23.02,"n":3,"o":23.02,"t":"2026-10-22T22:45:00Z","v":300,"vw":23.02}],"history":[{"c":14.1,"h":14.54,"l":14.075,"n":1332,"o":14.54,"t":"2024-10-21T04:00:00Z","v":68048,"vw":14.161146},{"c":14.31,"h":14.31,"l":14.01,"n":1232,"o":14.1,"t":"2024-10-22T04:00:00Z","v":56234,"vw":14.192844},{"c":14.44,"h":14.44,"l":14.2,"n":1415,"o":14.2,"t":"2024-10-23T04:00:00Z","v":48767,"vw":14.33605},{"c":14.44,"h":14.52,"l":14.25,"n":1812,"o":14.44,"t":"2024-10-24T04:00:00Z","v":132226,"vw":14.437977},{"c":14.34,"h":14.47,"l":14.17,"n":1452,"o":14.44,"t":"2024-10-25T04:00:00Z","v":55781,"vw":14.350409},{"c":14.74,"h":15.01,"l":14.48,"n":1804,"o":14.48,"t":"2024-10-28T04:00:00Z","v":138390,"vw":14.883186},{"c":14.61,"h":14.74,"l":14.55,"n":1541,"o":14.62,"t":"2024-10-29T04:00:00Z","v":72700,"vw":14.613686},{"c":14.64,"h":15.02,"l":14.59,"n":1973,"o":14.59,"t":"2024-10-30T04:00:00Z","v":84864,"vw":14.718483},{"c":14.54,"h":14.76,"l":14.54,"n":1118,"o":14.7,"t":"2024-10-31T04:00:00Z","v":53929,"vw":14.603031},{"c":14.45,"h":14.735,"l":14.38,"n":1345,"o":14.65,"t":"2024-11-01T04:00:00Z","v":97908,"vw":14.484699},{"c":14.41,"h":14.49,"l":14.19,"n":907,"o":14.44,"t":"2024-11-04T05:00:00Z","v":37818,"vw":14.391547},{"c":14.61,"h":14.68,"l":14.315,"n":2277,"o":14.43,"t":"2024-11-05T05:00:00Z","v":121323,"vw":14.593123},{"c":16.43,"h":16.61,"l":15.67,"n":6336,"o":15.72,"t":"2024-11-06T05:00:00Z","v":361322,"vw":16.3922},{"c":15.91,"h":16.37,"l":15.6,"n":2612,"o":16.37,"t":"2024-11-07T05:00:00Z","v":137400,"vw":16.018034},{"c":16.1,"h":16.22,"l":15.92,"n":1601,"o":16.05,"t":"2024-11-08T05:00:00Z","v":65310,"vw":16.098118},{"c":16.51,"h":16.655,"l":16.295,"n":2747,"o":16.3,"t":"2024-11-11T05:00:00Z","v":98735,"vw":16.549929},{"c":16.33,"h":16.55,"l":16.32,"n":1982,"o":16.4,"t":"2024-11-12T05:00:00Z","v":86612,"vw":16.394991},{"c":16.25,"h":16.63,"l":16.24,"n":2240,"o":16.57,"t":"2024-11-13T05:00:00Z","v":107435,"vw":16.36395},{"c":16.26,"h":16.4,"l":16.11,"n":2365,"o":16.4,"t":"2024-11-14T05:00:00Z","v":101679,"vw":16.232968},{"c":16.21,"h":16.5,"l":16.1,"n":1846,"o":16.35,"t":"2024-11-15T05:00:00Z","v":76264,"vw":16.220389},{"c":16.06,"h":16.335,"l":16.03,"n":2618,"o":16.21,"t":"2024-11-18T05:00:00Z","v":106987,"vw":16.11327},{"c":16.08,"h":16.12,"l":15.1,"n":2334,"o":15.9,"t":"2024-11-19T05:00:00Z","v":113229,"vw":15.785384},{"c":16.01,"h":16.14,"l":15.85,"n":1682,"o":16.03,"t":"2024-11-20T05:00:00Z","v":65848,"vw":15.983538},{"c":16.17,"h":16.425,"l":16.08,"n":1683,"o":16.17,"t":"2024-11-21T05:00:00Z","v":53482,"vw":16.219203},{"c":16.55,"h":16.57,"l":16.17,"n":1826,"o":16.27,"t":"2024-11-22T05:00:00Z","v":83294,"vw":16.499282},{"c":16.63,"h":17.03,"l":16.63,"n":2288,"o":16.77,"t":"2024-11-25T05:00:00Z","v":103435,"vw":16.804809},{"c":16.48,"h":16.715,"l":16.44,"n":1752,"o":16.69,"t":"2024-11-26T05:00:00Z","v":85151,"vw":16.528265},{"c":16.44,"h":16.715,"l":16.4,"n":1939,"o":16.64,"t":"2024-11-27T05:00:00Z","v":72186,"vw":16.460596},{"c":16.45,"h":16.7333,"l":16.33,"n":1567,"o":16.61,"t":"2024-11-29T05:00:00Z","v":78137,"vw":16.44525},{"c":16.63,"h":16.79,"l":16.27,"n":2236,"o":16.47,"t":"2024-12-02T05:00:00Z","v":73032,"vw":16.538584},{"c":16.59,"h":16.76,"l":16.485,"n":1922,"o":16.61,"t":"2024-12-03T05:00:00Z","v":75938,"vw":16.583356},{"c":17.43,"h":17.49,"l":16.83,"n":3057,"o":16.83,"t":"2024-12-04T05:00:00Z","v":202912,"vw":17.339801},{"c":17.09,"h":17.47,"l":17.06,"n":3617,"o":17.39,"t":"2024-12-05T05:00:00Z","v":76391,"vw":17.193179},{"c":17.14,"h":17.19,"l":16.86,"n":2010,"o":17.16,"t":"2024-12-06T05:00:00Z","v":72071,"vw":17.078879},{"c":17.1,"h":17.31,"l":17.07,"n":2460,"o":17.15,"t":"2024-12-09T05:00:00Z","v":76334,"vw":17.12587},{"c":17.15,"h":17.46,"l":16.95,"n":3213,"o":17.11,"t":"2024-12-10T05:00:00Z","v":136215,"vw":17.219172},{"c":17.34,"h":17.61,"l":17.1901,"n":2635,"o":17.34,"t":"2024-12-11T05:00:00Z","v":161196,"vw":17.405086},{"c":17.13,"h":17.39,"l":17.07,"n":1668,"o":17.37,"t":"2024-12-12T05:00:00Z","v":50699,"vw":17.162763},{"c":16.95,"h":17.17,"l":16.87,"n":1898,"o":17.1,"t":"2024-12-13T05:00:00Z","v":65732,"vw":16.96804},{"c":17.13,"h":17.18,"l":16.865,"n":2739,"o":16.97,"t":"2024-12-16T05:00:00Z","v":133135,"vw":17.071509},{"c":16.88,"h":17.23,"l":16.83,"n":2366,"o":17.11,"t":"2024-12-17T05:00:00Z","v":96451,"vw":16.96657},{"c":15.91,"h":17.1,"l":15.775,"n":2751,"o":17.03,"t":"2024-12-18T05:00:00Z","v":123597,"vw":16.426779},{"c":15.73,"h":16.48,"l":15.66,"n":2820,"o":16.1,"t":"2024-12-19T05:00:00Z","v":77223,"vw":15.77181},{"c":16.01,"h":16.105,"l":15.55,"n":2385,"o":15.55,"t":"2024-12-20T05:00:00Z","v":266843,"vw":15.920756},{"c":15.8,"h":16.02,"l":15.753,"n":3260,"o":15.93,"t":"2024-12-23T05:00:00Z","v":96661,"vw":15.858803},{"c":15.98,"h":15.98,"l":15.73,"n":1037,"o":15.82,"t":"2024-12-24T05:00:00Z","v":32551,"vw":15.898959},{"c":16.07,"h":16.11,"l":15.8,"n":1468,"o":15.94,"t":"2024-12-26T05:00:00Z","v":45982,"vw":16.011535},{"c":15.85,"h":16.16,"l":15.74,"n":2240,"o":15.95,"t":"2024-12-27T05:00:00Z","v":101483,"vw":15.94489},{"c":15.83,"h":15.93,"l":15.65,"n":1305,"o":15.79,"t":"2024-12-30T05:00:00Z","v":43160,"vw":15.81994},{"c":15.85,"h":16.015,"l":15.775,"n":2038,"o":15.94,"t":"2024-12-31T05:00:00Z","v":89405,"vw":15.865121},{"c":15.62,"h":16.104,"l":15.52,"n":2212,"o":16.01,"t":"2025-01-02T05:00:00Z","v":91892,"vw":15.668174},{"c":15.78,"h":15.81,"l":15.37,"n":2144,"o":15.63,"t":"2025-01-03T05:00:00Z","v":86537,"vw":15.637317},{"c":15.63,"h":15.995,"l":15.61,"n":2366,"o":15.8,"t":"2025-01-06T05:00:00Z","v":80956,"vw":15.739346},{"c":15.45,"h":15.68,"l":15.26,"n":2158,"o":15.68,"t":"2025-01-07T05:00:00Z","v":82490,"vw":15.386693},{"c":15.34,"h":15.43,"l":15.25,"n":1185,"o":15.39,"t":"2025-01-08T05:00:00Z","v":43085,"vw":15.346323},{"c":14.72,"h":15.24,"l":14.56,"n":1880,"o":15.07,"t":"2025-01-10T05:00:00Z","v":73571,"vw":14.745688},{"c":14.79,"h":14.81,"l":14.52,"n":2531,"o":14.61,"t":"2025-01-13T05:00:00Z","v":108951,"vw":14.754666},{"c":15.16,"h":15.18,"l":14.93,"n":3308,"o":14.94,"t":"2025-01-14T05:00:00Z","v":130627,"vw":15.099409},{"c":15.38,"h":15.61,"l":15.285,"n":1865,"o":15.5,"t":"2025-01-15T05:00:00Z","v":92970,"vw":15.400597},{"c":15.37,"h":15.49,"l":15.25,"n":2289,"o":15.49,"t":"2025-01-16T05:00:00Z","v":96389,"vw":15.366296},{"c":15.49,"h":15.53,"l":15.34,"n":3014,"o":15.44,"t":"2025-01-17T05:00:00Z","v":97891,"vw":15.471816},{"c":15.73,"h":15.82,"l":15.6,"n":3279,"o":15.63,"t":"2025-01-21T05:00:00Z","v":123404,"vw":15.723251},{"c":15.52,"h":15.715,"l":15.46,"n":3274,"o":15.62,"t":"2025-01-22T05:00:00Z","v":113640,"vw":15.546043},{"c":15.56,"h":15.68,"l":15.41,"n":2736,"o":15.41,"t":"2025-01-23T05:00:00Z","v":155981,"vw":15.547574},{"c":15.57,"h":15.68,"l":15.45,"n":2710,"o":15.48,"t":"2025-01-24T05:00:00Z","v":95559,"vw":15.598465},{"c":15.82,"h":16.07,"l":15.47,"n":4912,"o":15.61,"t":"2025-01-27T05:00:00Z","v":183032,"vw":15.865621},{"c":15.72,"h":15.86,"l":15.58,"n":3055,"o":15.73,"t":"2025-01-28T05:00:00Z","v":126530,"vw":15.712244},{"c":15.72,"h":15.88,"l":15.495,"n":2569,"o":15.7,"t":"2025-01-29T05:00:00Z","v":93267,"vw":15.704807},{"c":15.79,"h":15.94,"l":15.65,"n":2269,"o":15.84,"t":"2025-01-30T05:00:00Z","v":83785,"vw":15.84222},{"c":16.35,"h":17.24,"l":15.735,"n":3726,"o":17.24,"t":"2025-01-31T05:00:00Z","v":185552,"vw":16.316107},{"c":15.81,"h":16.23,"l":15.54,"n":2155,"o":16.14,"t":"2025-02-03T05:00:00Z","v":79743,"vw":15.911581},{"c":16.06,"h":16.18,"l":15.7619,"n":2967,"o":15.78,"t":"2025-02-04T05:00:00Z","v":148504,"vw":16.040758},{"c":16.26,"h":16.7463,"l":16.04,"n":4180,"o":16.56,"t":"2025-02-05T05:00:00Z","v":203426,"vw":16.217969},{"c":16.6,"h":16.875,"l":16.25,"n":7056,"o":16.39,"t":"2025-02-06T05:00:00Z","v":466433,"vw":16.648311},{"c":16.49,"h":17.17,"l":16.4,"n":5844,"o":16.72,"t":"2025-02-07T05:00:00Z","v":379393,"vw":16.570676},{"c":16.43,"h":16.87,"l":16.29,"n":4296,"o":16.69,"t":"2025-02-10T05:00:00Z","v":226722,"vw":16.489946},{"c":16.75,"h":16.8,"l":16.35,"n":4145,"o":16.35,"t":"2025-02-11T05:00:00Z","v":251587,"vw":16.670076},{"c":16.51,"h":16.64,"l":16.41,"n":3644,"o":16.5,"t":"2025-02-12T05:00:00Z","v":167564,"vw":16.522442},{"c":16.5,"h":16.52,"l":16.315,"n":3193,"o":16.45,"t":"2025-02-13T05:00:00Z","v":180188,"vw":16.463788},{"c":16.44,"h":16.72,"l":16.34,"n":2353,"o":16.58,"t":"2025-02-14T05:00:00Z","v":107464,"vw":16.477446},{"c":16.25,"h":16.49,"l":16.22,"n":2624,"o":16.36,"t":"2025-02-18T05:00:00Z","v":159196,"vw":16.312434},{"c":16.205,"h":16.27,"l":16.06,"n":2577,"o":16.12,"t":"2025-02-19T05:00:00Z","v":149463,"vw":16.17397},{"c":15.92,"h":16.22,"l":15.79,"n":3757,"o":16.13,"t":"2025-02-20T05:00:00Z","v":180065,"vw":15.901999},{"c":15.3,"h":16.23,"l":15.29,"n":4351,"o":16.07,"t":"2025-02-21T05:00:00Z","v":216730,"vw":15.530006},{"c":15.22,"h":16.015,"l":15.19,"n":4143,"o":15.42,"t":"2025-02-24T05:00:00Z","v":269645,"vw":15.284865},{"c":15.13,"h":15.47,"l":15.11,"n":3616,"o":15.25,"t":"2025-02-25T05:00:00Z","v":145574,"vw":15.226108},{"c":15.07,"h":15.235,"l":14.92,"n":2937,"o":15.13,"t":"2025-02-26T05:00:00Z","v":139593,"vw":15.042008},{"c":15.07,"h":15.28,"l":14.97,"n":3565,"o":15.04,"t":"2025-02-27T05:00:00Z","v":276617,"vw":15.080304},{"c":15.135,"h":15.31,"l":15.07,"n":4333,"o":15.07,"t":"2025-02-28T05:00:00Z","v":299088,"vw":15.174742},{"c":15.01,"h":15.4,"l":14.9,"n":6171,"o":15.13,"t":"2025-03-03T05:00:00Z","v":320634,"vw":15.132992},{"c":14.59,"h":15.09,"l":14.43,"n":4745,"o":14.86,"t":"2025-03-04T05:00:00Z","v":269457,"vw":14.617319},{"c":14.45,"h":14.71,"l":14.29,"n":4598,"o":14.6,"t":"2025-03-05T05:00:00Z","v":262674,"vw":14.437424},{"c":14.12,"h":14.39,"l":14.06,"n":3973,"o":14.3,"t":"2025-03-06T05:00:00Z","v":202905,"vw":14.153371},{"c":13.97,"h":14.39,"l":13.91,"n":4655,"o":14.12,"t":"2025-03-07T05:00:00Z","v":321576,"vw":14.025307},{"c":13.4,"h":13.92,"l":13.31,"n":3831,"o":13.75,"t":"2025-03-10T04:00:00Z","v":230675,"vw":13.51692},{"c":13.21,"h":13.57,"l":13.18,"n":4108,"o":13.42,"t":"2025-03-11T04:00:00Z","v":244938,"vw":13.293808},{"c":13.35,"h":13.495,"l":13.15,"n":4191,"o":13.29,"t":"2025-03-12T04:00:00Z","v":276073,"vw":13.332384},{"c":13.31,"h":13.535,"l":13.29,"n":4215,"o":13.33,"t":"2025-03-13T04:00:00Z","v":267106,"vw":13.358987},{"c":13.58,"h":13.652,"l":13.35,"n":4168,"o":13.47,"t":"2025-03-14T04:00:00Z","v":310053,"vw":13.56347},{"c":13.66,"h":13.86,"l":13.58,"n":4418,"o":13.58,"t":"2025-03-17T04:00:00Z","v":361157,"vw":13.669089},{"c":13.73,"h":13.77,"l":13.58,"n":4029,"o":13.6,"t":"2025-03-18T04:00:00Z","v":287637,"vw":13.696954},{"c":13.94,"h":14.07,"l":13.74,"n":6723,"o":13.74,"t":"2025-03-19T04:00:00Z","v":583935,"vw":13.885078},{"c":13.88,"h":14,"l":13.83,"n":4565,"o":13.85,"t":"2025-03-20T04:00:00Z","v":319119,"vw":13.923185},{"c":13.74,"h":13.845,"l":13.53,"n":3354,"o":13.79,"t":"2025-03-21T04:00:00Z","v":344092,"vw":13.74162},{"c":14.04,"h":14.105,"l":13.88,"n":2494,"o":13.95,"t":"2025-03-24T04:00:00Z","v":225259,"vw":14.042155},{"c":14.02,"h":14.38,"l":13.96,"n":3699,"o":14.38,"t":"2025-03-25T04:00:00Z","v":197034,"vw":14.036793},{"c":13.79,"h":14.09,"l":13.71,"n":3385,"o":13.91,"t":"2025-03-26T04:00:00Z","v":175038,"vw":13.834198},{"c":13.91,"h":14.04,"l":13.65,"n":3129,"o":13.84,"t":"2025-03-27T04:00:00Z","v":177623,"vw":13.895522},{"c":13.54,"h":13.91,"l":13.452,"n":2738,"o":13.88,"t":"2025-03-28T04:00:00Z","v":160948,"vw":13.605727},{"c":13.54,"h":13.59,"l":13.33,"n":2730,"o":13.4,"t":"2025-03-31T04:00:00Z","v":162516,"vw":13.492951},{"c":13.59,"h":13.605,"l":13.33,"n":3516,"o":13.49,"t":"2025-04-01T04:00:00Z","v":219149,"vw":13.515983},{"c":13.62,"h":13.64,"l":13.41,"n":3723,"o":13.41,"t":"2025-04-02T04:00:00Z","v":155192,"vw":13.552898},{"c":12.49,"h":13.34,"l":12.45,"n":3693,"o":13.17,"t":"2025-04-03T04:00:00Z","v":229052,"vw":12.627382},{"c":12.05,"h":12.57,"l":11.6293,"n":5061,"o":11.98,"t":"2025-04-04T04:00:00Z","v":282637,"vw":11.989393},{"c":11.97,"h":12.45,"l":11.56,"n":4289,"o":11.75,"t":"2025-04-07T04:00:00Z","v":277330,"vw":12.019114},{"c":11.9,"h":12.395,"l":11.76,"n":4141,"o":12.25,"t":"2025-04-08T04:00:00Z","v":234998,"vw":12.015792},{"c":12.49,"h":12.74,"l":11.55,"n":4387,"o":11.7,"t":"2025-04-09T04:00:00Z","v":312975,"vw":12.280946},{"c":11.8,"h":12.33,"l":11.5,"n":3342,"o":12.21,"t":"2025-04-10T04:00:00Z","v":224081,"vw":11.798486},{"c":11.78,"h":11.85,"l":11.47,"n":2871,"o":11.66,"t":"2025-04-11T04:00:00Z","v":178449,"vw":11.717502},{"c":12.06,"h":12.285,"l":11.68,"n":2968,"o":11.9,"t":"2025-04-14T04:00:00Z","v":184928,"vw":11.980999},{"c":12.36,"h":12.42,"l":12.02,"n":2039,"o":12.16,"t":"2025-04-15T04:00:00Z","v":116324,"vw":12.327249},{"c":12.35,"h":12.46,"l":12.19,"n":2574,"o":12.46,"t":"2025-04-16T04:00:00Z","v":106730,"vw":12.31354},{"c":12.51,"h":12.55,"l":12.35,"n":3167,"o":12.35,"t":"2025-04-17T04:00:00Z","v":144577,"vw":12.4822},{"c":12.39,"h":12.45,"l":12.2,"n":3319,"o":12.36,"t":"2025-04-21T04:00:00Z","v":176698,"vw":12.347175},{"c":12.82,"h":12.89,"l":12.41,"n":2674,"o":12.41,"t":"2025-04-22T04:00:00Z","v":128446,"vw":12.726524},{"c":13.04,"h":13.38,"l":12.95,"n":3176,"o":13.05,"t":"2025-04-23T04:00:00Z","v":144934,"vw":13.093414},{"c":13.17,"h":13.195,"l":12.83,"n":3124,"o":13.06,"t":"2025-04-24T04:00:00Z","v":175599,"vw":13.110891},{"c":13.09,"h":13.11,"l":12.93,"n":1707,"o":13.11,"t":"2025-04-25T04:00:00Z","v":92452,"vw":13.043936},{"c":13.14,"h":13.19,"l":12.975,"n":3047,"o":13.11,"t":"2025-04-28T04:00:00Z","v":100344,"vw":13.085207},{"c":14.08,"h":14.1,"l":13.22,"n":5010,"o":13.24,"t":"2025-04-29T04:00:00Z","v":261648,"vw":13.838045},{"c":13.83,"h":14.07,"l":13.65,"n":4149,"o":13.8,"t":"2025-04-30T04:00:00Z","v":211472,"vw":13.849078},{"c":13.91,"h":14.075,"l":13.67,"n":2561,"o":13.8,"t":"2025-05-01T04:00:00Z","v":127605,"vw":13.935529},{"c":14.37,"h":14.52,"l":14.025,"n":3652,"o":14.1,"t":"2025-05-02T04:00:00Z","v":170569,"vw":14.340923},{"c":14.55,"h":14.84,"l":14.3,"n":3247,"o":14.35,"t":"2025-05-05T04:00:00Z","v":130225,"vw":14.612995},{"c":14.37,"h":14.5,"l":14.34,"n":2921,"o":14.42,"t":"2025-05-06T04:00:00Z","v":129212,"vw":14.407929},{"c":14.32,"h":14.605,"l":14.26,"n":3098,"o":14.45,"t":"2025-05-07T04:00:00Z","v":135667,"vw":14.381458},{"c":14.64,"h":14.7,"l":14.33,"n":2771,"o":14.45,"t":"2025-05-08T04:00:00Z","v":135879,"vw":14.557333},{"c":14.55,"h":14.71,"l":14.48,"n":2467,"o":14.61,"t":"2025-05-09T04:00:00Z","v":102304,"vw":14.549144},{"c":14.96,"h":15.19,"l":14.91,"n":2978,"o":14.91,"t":"2025-05-12T04:00:00Z","v":150346,"vw":15.013231},{"c":15.06,"h":15.14,"l":14.95,"n":1862,"o":15.1,"t":"2025-05-13T04:00:00Z","v":72120,"vw":15.05108},{"c":14.96,"h":15.19,"l":14.93,"n":2651,"o":15.01,"t":"2025-05-14T04:00:00Z","v":102857,"vw":14.991779},{"c":15.06,"h":15.09,"l":14.95,"n":2241,"o":14.98,"t":"2025-05-15T04:00:00Z","v":87627,"vw":15.048044},{"c":14.84,"h":15.03,"l":14.82,"n":2557,"o":15.03,"t":"2025-05-16T04:00:00Z","v":112439,"vw":14.884862},{"c":14.89,"h":14.92,"l":14.71,"n":2089,"o":14.78,"t":"2025-05-19T04:00:00Z","v":106978,"vw":14.867595},{"c":15,"h":15.065,"l":14.8308,"n":2471,"o":14.85,"t":"2025-05-20T04:00:00Z","v":81434,"vw":14.99036},{"c":14.54,"h":15,"l":14.52,"n":2423,"o":14.82,"t":"2025-05-21T04:00:00Z","v":93230,"vw":14.60495},{"c":14.46,"h":14.63,"l":14.2641,"n":2213,"o":14.51,"t":"2025-05-22T04:00:00Z","v":98431,"vw":14.507267},{"c":14.34,"h":14.455,"l":14.03,"n":2103,"o":14.22,"t":"2025-05-23T04:00:00Z","v":105601,"vw":14.349124},{"c":14.72,"h":14.73,"l":14.34,"n":3151,"o":14.57,"t":"2025-05-27T04:00:00Z","v":102704,"vw":14.630761},{"c":14.48,"h":14.75,"l":14.45,"n":2164,"o":14.7,"t":"2025-05-28T04:00:00Z","v":91955,"vw":14.53272},{"c":14.6,"h":14.6,"l":14.42,"n":2122,"o":14.6,"t":"2025-05-29T04:00:00Z","v":104120,"vw":14.564158},{"c":14.49,"h":14.67,"l":14.47,"n":1953,"o":14.54,"t":"2025-05-30T04:00:00Z","v":124598,"vw":14.50552},{"c":14.44,"h":14.53,"l":14.25,"n":2774,"o":14.47,"t":"2025-06-02T04:00:00Z","v":118428,"vw":14.409261},{"c":14.55,"h":14.653,"l":14.34,"n":2918,"o":14.41,"t":"2025-06-03T04:00:00Z","v":130151,"vw":14.514928},{"c":14.52,"h":14.785,"l":14.425,"n":3215,"o":14.52,"t":"2025-06-04T04:00:00Z","v":126881,"vw":14.500125},{"c":14.46,"h":14.65,"l":14.35,"n":3783,"o":14.52,"t":"2025-06-05T04:00:00Z","v":124521,"vw":14.452334},{"c":14.79,"h":14.79,"l":14.57,"n":2572,"o":14.69,"t":"2025-06-06T04:00:00Z","v":83813,"vw":14.71131},{"c":14.81,"h":14.91,"l":14.775,"n":2372,"o":14.88,"t":"2025-06-09T04:00:00Z","v":109215,"vw":14.830224},{"c":15.14,"h":15.21,"l":14.895,"n":2322,"o":14.9,"t":"2025-06-10T04:00:00Z","v":112445,"vw":15.112401},{"c":15.18,"h":15.3,"l":15.05,"n":2883,"o":15.19,"t":"2025-06-11T04:00:00Z","v":149310,"vw":15.162558},{"c":15.31,"h":15.36,"l":14.81,"n":2990,"o":15.15,"t":"2025-06-12T04:00:00Z","v":619040,"vw":15.205154},{"c":14.62,"h":15.04,"l":14.571,"n":4463,"o":15.04,"t":"2025-06-13T04:00:00Z","v":327517,"vw":14.770769},{"c":14.57,"h":14.86,"l":14.44,"n":3385,"o":14.76,"t":"2025-06-16T04:00:00Z","v":150003,"vw":14.581962},{"c":14.4,"h":14.58,"l":14.35,"n":3068,"o":14.45,"t":"2025-06-17T04:00:00Z","v":126464,"vw":14.425653},{"c":14.59,"h":14.66,"l":14.35,"n":3377,"o":14.36,"t":"2025-06-18T04:00:00Z","v":124042,"vw":14.567057},{"c":14.62,"h":14.895,"l":14.5152,"n":2863,"o":14.75,"t":"2025-06-20T04:00:00Z","v":230105,"vw":14.647359},{"c":15.02,"h":15.02,"l":14.565,"n":2144,"o":14.58,"t":"2025-06-23T04:00:00Z","v":115967,"vw":14.89064},{"c":15.24,"h":15.425,"l":15.07,"n":2633,"o":15.14,"t":"2025-06-24T04:00:00Z","v":101012,"vw":15.27479},{"c":15.17,"h":15.28,"l":15.14,"n":2036,"o":15.28,"t":"2025-06-25T04:00:00Z","v":74734,"vw":15.187169},{"c":15.61,"h":15.63,"l":15.16,"n":2270,"o":15.22,"t":"2025-06-26T04:00:00Z","v":94078,"vw":15.506398},{"c":15.59,"h":15.83,"l":15.555,"n":3431,"o":15.67,"t":"2025-06-27T04:00:00Z","v":467411,"vw":15.62463},{"c":15.72,"h":15.8769,"l":15.63,"n":3868,"o":15.72,"t":"2025-06-30T04:00:00Z","v":413367,"vw":15.745894},{"c":16.25,"h":16.4,"l":15.65,"n":3400,"o":15.68,"t":"2025-07-01T04:00:00Z","v":209363,"vw":16.190762},{"c":16.34,"h":16.44,"l":16.15,"n":3505,"o":16.36,"t":"2025-07-02T04:00:00Z","v":197909,"vw":16.321194},{"c":16.63,"h":16.71,"l":16.48,"n":2188,"o":16.48,"t":"2025-07-03T04:00:00Z","v":118192,"vw":16.614657},{"c":16.54,"h":16.86,"l":16.495,"n":5423,"o":16.56,"t":"2025-07-07T04:00:00Z","v":256309,"vw":16.625},{"c":16.74,"h":16.98,"l":16.58,"n":5067,"o":16.61,"t":"2025-07-08T04:00:00Z","v":414679,"vw":16.804675},{"c":16.7,"h":16.87,"l":16.61,"n":4062,"o":16.79,"t":"2025-07-09T04:00:00Z","v":156381,"vw":16.732216},{"c":16.76,"h":16.865,"l":16.5701,"n":3858,"o":16.68,"t":"2025-07-10T04:00:00Z","v":161488,"vw":16.778877},{"c":16.44,"h":16.75,"l":16.4,"n":2501,"o":16.75,"t":"2025-07-11T04:00:00Z","v":99966,"vw":16.477708},{"c":16.78,"h":16.78,"l":16.39,"n":2418,"o":16.41,"t":"2025-07-14T04:00:00Z","v":179338,"vw":16.709915},{"c":16.24,"h":16.76,"l":16.22,"n":3053,"o":16.73,"t":"2025-07-15T04:00:00Z","v":137402,"vw":16.362118},{"c":16.38,"h":16.43,"l":16.07,"n":3687,"o":16.31,"t":"2025-07-16T04:00:00Z","v":181857,"vw":16.311765},{"c":16.69,"h":16.78,"l":16.435,"n":2655,"o":16.46,"t":"2025-07-17T04:00:00Z","v":136509,"vw":16.678219},{"c":16.7,"h":16.82,"l":16.51,"n":2931,"o":16.82,"t":"2025-07-18T04:00:00Z","v":137996,"vw":16.685268},{"c":16.59,"h":16.84,"l":16.54,"n":2016,"o":16.76,"t":"2025-07-21T04:00:00Z","v":93341,"vw":16.643456},{"c":16.65,"h":16.825,"l":16.42,"n":2646,"o":16.57,"t":"2025-07-22T04:00:00Z","v":108643,"vw":16.681448},{"c":16.62,"h":16.77,"l":16.51,"n":2664,"o":16.77,"t":"2025-07-23T04:00:00Z","v":82139,"vw":16.614057},{"c":16.05,"h":16.5,"l":16.03,"n":2497,"o":16.5,"t":"2025-07-24T04:00:00Z","v":118417,"vw":16.174338},{"c":15.83,"h":16.17,"l":15.595,"n":3842,"o":16.09,"t":"2025-07-25T04:00:00Z","v":192555,"vw":15.796926},{"c":16.19,"h":16.27,"l":15.83,"n":3489,"o":15.9,"t":"2025-07-28T04:00:00Z","v":161372,"vw":16.123957},{"c":16.02,"h":16.36,"l":15.945,"n":2864,"o":16.36,"t":"2025-07-29T04:00:00Z","v":130776,"vw":16.042879},{"c":15.77,"h":16.435,"l":15.705,"n":4907,"o":16.06,"t":"2025-07-30T04:00:00Z","v":127165,"vw":15.884784},{"c":15.51,"h":16.04,"l":15.43,"n":4066,"o":15.95,"t":"2025-07-31T04:00:00Z","v":195450,"vw":15.53869},{"c":15.24,"h":15.5625,"l":14.96,"n":4288,"o":15.51,"t":"2025-08-01T04:00:00Z","v":195174,"vw":15.178841},{"c":15.41,"h":15.47,"l":15.065,"n":3589,"o":15.26,"t":"2025-08-04T04:00:00Z","v":163670,"vw":15.32979},{"c":15.45,"h":15.91,"l":15.13,"n":2415,"o":15.51,"t":"2025-08-05T04:00:00Z","v":192768,"vw":15.376192},{"c":15.34,"h":15.675,"l":15.31,"n":2178,"o":15.5,"t":"2025-08-06T04:00:00Z","v":71142,"vw":15.375278},{"c":15.18,"h":15.77,"l":15.14,"n":3192,"o":15.45,"t":"2025-08-07T04:00:00Z","v":107439,"vw":15.22669},{"c":15.37,"h":15.505,"l":15.0957,"n":3428,"o":15.29,"t":"2025-08-08T04:00:00Z","v":106289,"vw":15.358322},{"c":15.27,"h":15.375,"l":15.2,"n":2388,"o":15.28,"t":"2025-08-11T04:00:00Z","v":83004,"vw":15.263677},{"c":15.88,"h":15.92,"l":15.35,"n":2695,"o":15.42,"t":"2025-08-12T04:00:00Z","v":120525,"vw":15.812382},{"c":16.19,"h":16.2,"l":15.92,"n":3945,"o":16,"t":"2025-08-13T04:00:00Z","v":141964,"vw":16.083874},{"c":16.06,"h":16.11,"l":15.865,"n":2299,"o":16.05,"t":"2025-08-14T04:00:00Z","v":101364,"vw":16.008785},{"c":15.73,"h":16.15,"l":15.72,"n":2100,"o":16.1,"t":"2025-08-15T04:00:00Z","v":185199,"vw":15.769309},{"c":15.92,"h":15.93,"l":15.7,"n":2066,"o":15.75,"t":"2025-08-18T04:00:00Z","v":73997,"vw":15.864654},{"c":15.91,"h":16.085,"l":15.87,"n":1738,"o":15.9,"t":"2025-08-19T04:00:00Z","v":75980,"vw":15.949796},{"c":15.92,"h":15.975,"l":15.82,"n":2238,"o":15.95,"t":"2025-08-20T04:00:00Z","v":95579,"vw":15.906614},{"c":15.86,"h":15.97,"l":15.8,"n":1641,"o":15.82,"t":"2025-08-21T04:00:00Z","v":57333,"vw":15.858984},{"c":16.79,"h":16.82,"l":16,"n":4917,"o":16,"t":"2025-08-22T04:00:00Z","v":149629,"vw":16.633021},{"c":16.71,"h":16.85,"l":16.64,"n":3009,"o":16.77,"t":"2025-08-25T04:00:00Z","v":193057,"vw":16.738877},{"c":16.91,"h":17.03,"l":16.66,"n":2822,"o":16.76,"t":"2025-08-26T04:00:00Z","v":118104,"vw":16.914463},{"c":17.1,"h":17.13,"l":16.86,"n":3056,"o":16.86,"t":"2025-08-27T04:00:00Z","v":88944,"vw":17.058456},{"c":17.11,"h":17.23,"l":17.01,"n":2681,"o":17.23,"t":"2025-08-28T04:00:00Z","v":99647,"vw":17.089739},{"c":17.19,"h":17.285,"l":17.12,"n":3199,"o":17.27,"t":"2025-08-29T04:00:00Z","v":145024,"vw":17.205457},{"c":17.02,"h":17.14,"l":16.83,"n":4421,"o":16.96,"t":"2025-09-02T04:00:00Z","v":165615,"vw":16.979302},{"c":16.92,"h":17.18,"l":16.8,"n":2997,"o":16.96,"t":"2025-09-03T04:00:00Z","v":150238,"vw":16.928153},{"c":17.3,"h":17.305,"l":16.98,"n":3081,"o":17,"t":"2025-09-04T04:00:00Z","v":126607,"vw":17.164366},{"c":16.94,"h":17.48,"l":16.885,"n":3941,"o":17.39,"t":"2025-09-05T04:00:00Z","v":135052,"vw":17.05355},{"c":17,"h":17.2,"l":16.72,"n":3247,"o":16.98,"t":"2025-09-08T04:00:00Z","v":106629,"vw":16.918854},{"c":16.9,"h":17.17,"l":16.83,"n":2881,"o":16.96,"t":"2025-09-09T04:00:00Z","v":92453,"vw":16.906307},{"c":16.96,"h":17.06,"l":16.9,"n":2867,"o":16.91,"t":"2025-09-10T04:00:00Z","v":88522,"vw":16.966404},{"c":17.2,"h":17.22,"l":16.87,"n":2652,"o":17.01,"t":"2025-09-11T04:00:00Z","v":107189,"vw":17.105838},{"c":17.03,"h":17.17,"l":16.96,"n":2644,"o":17.17,"t":"2025-09-12T04:00:00Z","v":74616,"vw":17.040668},{"c":17.04,"h":17.14,"l":16.97,"n":2554,"o":17.13,"t":"2025-09-15T04:00:00Z","v":116280,"vw":17.019291},{"c":16.86,"h":17.06,"l":16.765,"n":3100,"o":16.96,"t":"2025-09-16T04:00:00Z","v":124236,"vw":16.878493},{"c":17.04,"h":17.36,"l":16.9161,"n":3414,"o":16.93,"t":"2025-09-17T04:00:00Z","v":160903,"vw":17.077275},{"c":17.45,"h":17.5,"l":17.105,"n":4256,"o":17.16,"t":"2025-09-18T04:00:00Z","v":151479,"vw":17.426398},{"c":17.21,"h":17.67,"l":17.14,"n":3778,"o":17.47,"t":"2025-09-19T04:00:00Z","v":560612,"vw":17.237456},{"c":17.17,"h":17.34,"l":17,"n":4739,"o":17.23,"t":"2025-09-22T04:00:00Z","v":181761,"vw":17.185771},{"c":17.04,"h":17.43,"l":17.02,"n":3276,"o":17.16,"t":"2025-09-23T04:00:00Z","v":117975,"vw":17.101262},{"c":16.98,"h":17.22,"l":16.885,"n":2908,"o":17.12,"t":"2025-09-24T04:00:00Z","v":115040,"vw":16.997453},{"c":16.94,"h":16.99,"l":16.83,"n":3172,"o":16.87,"t":"2025-09-25T04:00:00Z","v":93384,"vw":16.92611},{"c":16.94,"h":17.29,"l":16.87,"n":3084,"o":16.95,"t":"2025-09-26T04:00:00Z","v":93340,"vw":16.926968},{"c":16.55,"h":17.03,"l":16.49,"n":2900,"o":17.03,"t":"2025-09-29T04:00:00Z","v":107423,"vw":16.617099},{"c":16.41,"h":16.65,"l":16.19,"n":2981,"o":16.55,"t":"2025-09-30T04:00:00Z","v":102290,"vw":16.359556},{"c":16.4,"h":16.415,"l":16.11,"n":3516,"o":16.3,"t":"2025-10-01T04:00:00Z","v":96118,"vw":16.35391},{"c":16.21,"h":16.615,"l":16.16,"n":2949,"o":16.39,"t":"2025-10-02T04:00:00Z","v":97741,"vw":16.224016},{"c":16.26,"h":16.515,"l":16.22,"n":4049,"o":16.29,"t":"2025-10-03T04:00:00Z","v":231851,"vw":16.311903},{"c":16.42,"h":16.63,"l":16.25,"n":4209,"o":16.41,"t":"2025-10-06T04:00:00Z","v":141567,"vw":16.390513},{"c":16.27,"h":16.57,"l":16.24,"n":2765,"o":16.45,"t":"2025-10-07T04:00:00Z","v":102003,"vw":16.355984},{"c":16.07,"h":16.4,"l":16.01,"n":2515,"o":16.4,"t":"2025-10-08T04:00:00Z","v":69051,"vw":16.110466},{"c":15.96,"h":16.065,"l":15.84,"n":2698,"o":16.01,"t":"2025-10-09T04:00:00Z","v":82151,"vw":15.929718},{"c":15.49,"h":16.235,"l":15.49,"n":3660,"o":16.03,"t":"2025-10-10T04:00:00Z","v":116627,"vw":15.66393},{"c":15.74,"h":15.85,"l":15.445,"n":3029,"o":15.77,"t":"2025-10-13T04:00:00Z","v":99276,"vw":15.673924},{"c":16.41,"h":16.43,"l":15.61,"n":4808,"o":15.61,"t":"2025-10-14T04:00:00Z","v":155325,"vw":16.227292},{"c":16.14,"h":16.56,"l":16.03,"n":3677,"o":16.56,"t":"2025-10-15T04:00:00Z","v":96775,"vw":16.142624},{"c":15.21,"h":16.11,"l":15.12,"n":4768,"o":16.05,"t":"2025-10-16T04:00:00Z","v":144836,"vw":15.335475},{"c":15.44,"h":15.5,"l":15.22,"n":4692,"o":15.35,"t":"2025-10-17T04:00:00Z","v":148583,"vw":15.424257},{"c":15.85,"h":15.85,"l":15.45,"n":4256,"o":15.54,"t":"2025-10-20T04:00:00Z","v":113119,"vw":15.757166},{"c":15.9,"h":15.955,"l":15.75,"n":3159,"o":15.76,"t":"2025-10-21T04:00:00Z","v":89415,"vw":15.882989},{"c":15.92,"h":16.145,"l":15.83,"n":5677,"o":15.9,"t":"2025-10-22T04:00:00Z","v":155969,"vw":15.944344},{"c":15.77,"h":16.05,"l":15.54,"n":5484,"o":15.97,"t":"2025-10-23T04:00:00Z","v":164676,"vw":15.698747},{"c":15.75,"h":16.35,"l":14.925,"n":5447,"o":15.77,"t":"2025-10-24T04:00:00Z","v":269341,"vw":15.639306},{"c":15.7,"h":15.86,"l":15.6,"n":4049,"o":15.76,"t":"2025-10-27T04:00:00Z","v":125354,"vw":15.722743},{"c":16.05,"h":16.06,"l":15.595,"n":3744,"o":15.71,"t":"2025-10-28T04:00:00Z","v":131203,"vw":15.930587},{"c":15.59,"h":16.1,"l":15.485,"n":4270,"o":15.98,"t":"2025-10-29T04:00:00Z","v":200279,"vw":15.758285},{"c":15.52,"h":15.89,"l":15.45,"n":3827,"o":15.55,"t":"2025-10-30T04:00:00Z","v":150347,"vw":15.613824},{"c":15.61,"h":15.7,"l":15.455,"n":2872,"o":15.55,"t":"2025-10-31T04:00:00Z","v":191734,"vw":15.585298},{"c":15.69,"h":15.745,"l":15.435,"n":3356,"o":15.61,"t":"2025-11-03T05:00:00Z","v":110875,"vw":15.654022},{"c":15.77,"h":15.79,"l":15.51,"n":3649,"o":15.6,"t":"2025-11-04T05:00:00Z","v":139362,"vw":15.730583},{"c":16.2,"h":16.25,"l":15.8,"n":2232,"o":15.8,"t":"2025-11-05T05:00:00Z","v":88496,"vw":16.162621},{"c":15.95,"h":16.32,"l":15.6437,"n":2734,"o":16.15,"t":"2025-11-06T05:00:00Z","v":101687,"vw":16.009997},{"c":16.03,"h":16.037,"l":15.79,"n":2470,"o":15.94,"t":"2025-11-07T05:00:00Z","v":98786,"vw":15.955487},{"c":16.22,"h":16.33,"l":15.97,"n":3028,"o":16.16,"t":"2025-11-10T05:00:00Z","v":146216,"vw":16.205994},{"c":16.41,"h":16.42,"l":16.12,"n":2180,"o":16.3,"t":"2025-11-11T05:00:00Z","v":84326,"vw":16.3675},{"c":16.36,"h":16.64,"l":16.33,"n":2140,"o":16.39,"t":"2025-11-12T05:00:00Z","v":98865,"vw":16.439048},{"c":16.13,"h":16.33,"l":16.02,"n":3121,"o":16.17,"t":"2025-11-13T05:00:00Z","v":133368,"vw":16.150497},{"c":16,"h":16.16,"l":15.81,"n":3193,"o":16.14,"t":"2025-11-14T05:00:00Z","v":196340,"vw":16.009004},{"c":15.54,"h":16.15,"l":15.51,"n":4020,"o":15.96,"t":"2025-11-17T05:00:00Z","v":565266,"vw":15.907203},{"c":15.55,"h":15.67,"l":15.48,"n":2642,"o":15.53,"t":"2025-11-18T05:00:00Z","v":130828,"vw":15.580837},{"c":15.91,"h":15.95,"l":15.57,"n":3308,"o":15.68,"t":"2025-11-19T05:00:00Z","v":211965,"vw":15.785132},{"c":16.08,"h":16.378,"l":16.03,"n":5445,"o":16.1,"t":"2025-11-20T05:00:00Z","v":270473,"vw":16.172676},{"c":16.58,"h":16.72,"l":16.115,"n":4619,"o":16.12,"t":"2025-11-21T05:00:00Z","v":264444,"vw":16.487876},{"c":16.63,"h":16.7751,"l":16.375,"n":2972,"o":16.55,"t":"2025-11-24T05:00:00Z","v":207322,"vw":16.635018},{"c":17.44,"h":17.45,"l":16.74,"n":4344,"o":16.74,"t":"2025-11-25T05:00:00Z","v":245863,"vw":17.273592},{"c":17.68,"h":17.74,"l":17.35,"n":4943,"o":17.39,"t":"2025-11-26T05:00:00Z","v":265707,"vw":17.628271},{"c":17.47,"h":17.69,"l":17.39,"n":2391,"o":17.68,"t":"2025-11-28T05:00:00Z","v":114209,"vw":17.469658},{"c":17.57,"h":17.83,"l":17.26,"n":3303,"o":17.26,"t":"2025-12-01T05:00:00Z","v":153152,"vw":17.615469},{"c":17.44,"h":17.75,"l":17.38,"n":2765,"o":17.75,"t":"2025-12-02T05:00:00Z","v":158095,"vw":17.484631},{"c":17.73,"h":17.78,"l":17.49,"n":2709,"o":17.53,"t":"2025-12-03T05:00:00Z","v":127435,"vw":17.708545},{"c":17.68,"h":17.84,"l":17.62,"n":3163,"o":17.62,"t":"2025-12-04T05:00:00Z","v":133779,"vw":17.72158},{"c":17.66,"h":17.75,"l":17.567,"n":3021,"o":17.66,"t":"2025-12-05T05:00:00Z","v":150219,"vw":17.656221},{"c":17.77,"h":17.96,"l":17.7301,"n":3272,"o":17.75,"t":"2025-12-08T05:00:00Z","v":138390,"vw":17.808768},{"c":17.89,"h":18.08,"l":17.77,"n":2545,"o":17.77,"t":"2025-12-09T05:00:00Z","v":131562,"vw":17.937834},{"c":18.5,"h":18.5,"l":17.85,"n":3379,"o":17.88,"t":"2025-12-10T05:00:00Z","v":253805,"vw":18.416236},{"c":18.73,"h":19.22,"l":18.4,"n":6525,"o":18.5,"t":"2025-12-11T05:00:00Z","v":310181,"vw":18.831426},{"c":18.75,"h":18.83,"l":18.495,"n":4148,"o":18.83,"t":"2025-12-12T05:00:00Z","v":234238,"vw":18.690038},{"c":18.62,"h":18.9399,"l":18.61,"n":4430,"o":18.87,"t":"2025-12-15T05:00:00Z","v":251073,"vw":18.70158},{"c":18.6,"h":18.82,"l":18.51,"n":4199,"o":18.69,"t":"2025-12-16T05:00:00Z","v":216042,"vw":18.640239},{"c":18.65,"h":18.95,"l":18.605,"n":2989,"o":18.63,"t":"2025-12-17T05:00:00Z","v":156171,"vw":18.71554},{"c":18.83,"h":18.99,"l":18.66,"n":4540,"o":18.84,"t":"2025-12-18T05:00:00Z","v":238882,"vw":18.836205},{"c":18.53,"h":18.865,"l":18.3587,"n":3158,"o":18.76,"t":"2025-12-19T05:00:00Z","v":310086,"vw":18.567247},{"c":18.22,"h":18.69,"l":18.19,"n":3855,"o":18.53,"t":"2025-12-22T05:00:00Z","v":203701,"vw":18.364868},{"c":18.03,"h":18.4,"l":17.99,"n":4746,"o":18.15,"t":"2025-12-23T05:00:00Z","v":234916,"vw":18.112236},{"c":18.05,"h":18.365,"l":17.31,"n":2661,"o":18.03,"t":"2025-12-24T05:00:00Z","v":173940,"vw":17.862152},{"c":17.94,"h":18.1,"l":17.92,"n":2910,"o":18.02,"t":"2025-12-26T05:00:00Z","v":119428,"vw":17.970877},{"c":17.82,"h":18,"l":17.75,"n":4203,"o":17.94,"t":"2025-12-29T05:00:00Z","v":198961,"vw":17.79789},{"c":17.67,"h":18.1,"l":17.635,"n":2437,"o":17.83,"t":"2025-12-30T05:00:00Z","v":123588,"vw":17.699334},{"c":17.68,"h":17.77,"l":17.56,"n":2550,"o":17.73,"t":"2025-12-31T05:00:00Z","v":148898,"vw":17.660669},{"c":17.41,"h":17.71,"l":17.36,"n":4182,"o":17.71,"t":"2026-01-02T05:00:00Z","v":167478,"vw":17.456277},{"c":17.71,"h":18,"l":17.39,"n":3360,"o":17.39,"t":"2026-01-05T05:00:00Z","v":127249,"vw":17.754517},{"c":17.72,"h":17.76,"l":17.53,"n":3235,"o":17.6,"t":"2026-01-06T05:00:00Z","v":119622,"vw":17.681387},{"c":17.59,"h":17.78,"l":17.415,"n":2957,"o":17.78,"t":"2026-01-07T05:00:00Z","v":110448,"vw":17.575318},{"c":18.11,"h":18.27,"l":17.33,"n":3962,"o":17.5,"t":"2026-01-08T05:00:00Z","v":183414,"vw":18.077349},{"c":17.86,"h":18.235,"l":17.8,"n":3078,"o":18.13,"t":"2026-01-09T05:00:00Z","v":141991,"vw":17.897615},{"c":17.85,"h":17.92,"l":17.65,"n":2937,"o":17.73,"t":"2026-01-12T05:00:00Z","v":112447,"vw":17.812792},{"c":17.78,"h":17.93,"l":17.7,"n":2813,"o":17.86,"t":"2026-01-13T05:00:00Z","v":119513,"vw":17.789978},{"c":18.07,"h":18.14,"l":17.7,"n":3618,"o":17.78,"t":"2026-01-14T05:00:00Z","v":145553,"vw":17.977148},{"c":18.44,"h":18.915,"l":18.02,"n":3821,"o":18.06,"t":"2026-01-15T05:00:00Z","v":140225,"vw":18.416173},{"c":18.26,"h":18.61,"l":18.23,"n":3967,"o":18.44,"t":"2026-01-16T05:00:00Z","v":164001,"vw":18.336352},{"c":17.98,"h":18.1995,"l":17.945,"n":3850,"o":18.03,"t":"2026-01-20T05:00:00Z","v":134487,"vw":18.025616},{"c":18.9,"h":19.07,"l":18.17,"n":5081,"o":18.17,"t":"2026-01-21T05:00:00Z","v":260054,"vw":18.863582},{"c":19,"h":19.39,"l":18.9,"n":4569,"o":18.92,"t":"2026-01-22T05:00:00Z","v":204859,"vw":19.121258},{"c":18.33,"h":19.15,"l":18.24,"n":4292,"o":18.95,"t":"2026-01-23T05:00:00Z","v":242587,"vw":18.484779},{"c":18.43,"h":18.56,"l":18.12,"n":4322,"o":18.28,"t":"2026-01-26T05:00:00Z","v":151174,"vw":18.376766},{"c":18.54,"h":18.61,"l":18.33,"n":3852,"o":18.41,"t":"2026-01-27T05:00:00Z","v":126130,"vw":18.522297},{"c":18.37,"h":18.62,"l":18.285,"n":3973,"o":18.57,"t":"2026-01-28T05:00:00Z","v":144039,"vw":18.38355},{"c":18.45,"h":18.6,"l":18.3,"n":7616,"o":18.48,"t":"2026-01-29T05:00:00Z","v":575085,"vw":18.420549},{"c":18.97,"h":19.045,"l":18.295,"n":5652,"o":18.53,"t":"2026-01-30T05:00:00Z","v":248550,"vw":18.809456},{"c":19.42,"h":19.635,"l":19.055,"n":8423,"o":19.17,"t":"2026-02-02T05:00:00Z","v":301165,"vw":19.491519},{"c":19.75,"h":19.94,"l":19.415,"n":15184,"o":19.42,"t":"2026-02-03T05:00:00Z","v":635296,"vw":19.69761},{"c":20.02,"h":20.4,"l":19.93,"n":12538,"o":19.93,"t":"2026-02-04T05:00:00Z","v":432856,"vw":20.185683},{"c":20.03,"h":20.25,"l":19.875,"n":8166,"o":19.91,"t":"2026-02-05T05:00:00Z","v":301919,"vw":20.02586},{"c":20.33,"h":20.5,"l":20.105,"n":8824,"o":20.21,"t":"2026-02-06T05:00:00Z","v":486802,"vw":20.347363},{"c":20.38,"h":20.68,"l":20.25,"n":6560,"o":20.41,"t":"2026-02-09T05:00:00Z","v":429466,"vw":20.457477},{"c":20.19,"h":20.48,"l":19.93,"n":6044,"o":20.4,"t":"2026-02-10T05:00:00Z","v":228876,"vw":20.204341},{"c":19.75,"h":20.48,"l":19.69,"n":4515,"o":20.27,"t":"2026-02-11T05:00:00Z","v":177045,"vw":19.821556},{"c":19.68,"h":20.09,"l":19.31,"n":5286,"o":19.95,"t":"2026-02-12T05:00:00Z","v":227335,"vw":19.60697},{"c":19.79,"h":19.91,"l":19.42,"n":5194,"o":19.66,"t":"2026-02-13T05:00:00Z","v":197097,"vw":19.755883},{"c":20.09,"h":20.175,"l":19.72,"n":5896,"o":19.82,"t":"2026-02-17T05:00:00Z","v":201739,"vw":20.053239},{"c":19.65,"h":20.425,"l":19.545,"n":5852,"o":20.03,"t":"2026-02-18T05:00:00Z","v":213046,"vw":19.815367},{"c":19.54,"h":19.66,"l":19.31,"n":4758,"o":19.5,"t":"2026-02-19T05:00:00Z","v":215439,"vw":19.4982},{"c":19.71,"h":19.71,"l":19.38,"n":5814,"o":19.56,"t":"2026-02-20T05:00:00Z","v":193665,"vw":19.61681},{"c":18.83,"h":19.8,"l":18.61,"n":6237,"o":19.71,"t":"2026-02-23T05:00:00Z","v":232610,"vw":18.819501},{"c":18.8,"h":18.95,"l":18.61,"n":5401,"o":18.83,"t":"2026-02-24T05:00:00Z","v":155247,"vw":18.762096},{"c":19.41,"h":19.46,"l":18.91,"n":5089,"o":18.92,"t":"2026-02-25T05:00:00Z","v":176453,"vw":19.272564},{"c":19.42,"h":19.79,"l":19.05,"n":5293,"o":19.55,"t":"2026-02-26T05:00:00Z","v":188567,"vw":19.372461},{"c":18.58,"h":19.12,"l":18.51,"n":6546,"o":19.12,"t":"2026-02-27T05:00:00Z","v":261311,"vw":18.613159},{"c":18.79,"h":18.93,"l":18.28,"n":6966,"o":18.31,"t":"2026-03-02T05:00:00Z","v":166756,"vw":18.779512},{"c":18.61,"h":18.655,"l":18.14,"n":7513,"o":18.38,"t":"2026-03-03T05:00:00Z","v":237052,"vw":18.530845},{"c":18.48,"h":18.69,"l":18.46,"n":6592,"o":18.6,"t":"2026-03-04T05:00:00Z","v":177540,"vw":18.530497},{"c":18.07,"h":18.43,"l":17.84,"n":6681,"o":18.23,"t":"2026-03-05T05:00:00Z","v":255638,"vw":18.037423},{"c":17.99,"h":18.01,"l":17.35,"n":7430,"o":17.54,"t":"2026-03-06T05:00:00Z","v":276273,"vw":17.81886},{"c":17.92,"h":17.99,"l":17.25,"n":7821,"o":17.71,"t":"2026-03-09T04:00:00Z","v":284639,"vw":17.673959},{"c":17.98,"h":18.42,"l":17.75,"n":7797,"o":17.84,"t":"2026-03-10T04:00:00Z","v":255076,"vw":18.050208},{"c":17.72,"h":18.15,"l":17.585,"n":5480,"o":17.83,"t":"2026-03-11T04:00:00Z","v":169457,"vw":17.733887},{"c":17.73,"h":17.775,"l":17.31,"n":6268,"o":17.35,"t":"2026-03-12T04:00:00Z","v":230075,"vw":17.60388},{"c":17.72,"h":17.96,"l":17.53,"n":6843,"o":17.86,"t":"2026-03-13T04:00:00Z","v":212372,"vw":17.693658},{"c":17.8,"h":18.1,"l":17.75,"n":4845,"o":17.91,"t":"2026-03-16T04:00:00Z","v":176252,"vw":17.872715},{"c":17.8,"h":18.185,"l":17.62,"n":5041,"o":17.95,"t":"2026-03-17T04:00:00Z","v":196344,"vw":17.790956},{"c":17.48,"h":18.05,"l":17.3875,"n":5467,"o":17.73,"t":"2026-03-18T04:00:00Z","v":281089,"vw":17.534781},{"c":17.89,"h":18.03,"l":17.37,"n":6588,"o":17.38,"t":"2026-03-19T04:00:00Z","v":309203,"vw":17.707703},{"c":17.75,"h":17.99,"l":17.64,"n":5866,"o":17.89,"t":"2026-03-20T04:00:00Z","v":498785,"vw":17.763313},{"c":18.14,"h":18.5,"l":18.04,"n":9287,"o":18.25,"t":"2026-03-23T04:00:00Z","v":406038,"vw":18.309095},{"c":18.29,"h":18.58,"l":17.8,"n":7352,"o":17.92,"t":"2026-03-24T04:00:00Z","v":254158,"vw":18.329127},{"c":18.32,"h":18.57,"l":18.21,"n":5618,"o":18.44,"t":"2026-03-25T04:00:00Z","v":194856,"vw":18.326587},{"c":18.35,"h":18.49,"l":18.13,"n":6239,"o":18.13,"t":"2026-03-26T04:00:00Z","v":313693,"vw":18.320041},{"c":18.1,"h":18.295,"l":17.9801,"n":4568,"o":18.16,"t":"2026-03-27T04:00:00Z","v":160380,"vw":18.107191},{"c":18.32,"h":18.37,"l":18.125,"n":4859,"o":18.3,"t":"2026-03-30T04:00:00Z","v":253378,"vw":18.265558},{"c":18.68,"h":18.74,"l":18.29,"n":7322,"o":18.58,"t":"2026-03-31T04:00:00Z","v":246776,"vw":18.630888},{"c":18.79,"h":19.065,"l":18.68,"n":7107,"o":18.68,"t":"2026-04-01T04:00:00Z","v":300517,"vw":18.910159},{"c":18.86,"h":18.91,"l":18.43,"n":8694,"o":18.5,"t":"2026-04-02T04:00:00Z","v":485971,"vw":18.814218},{"c":19.17,"h":19.25,"l":18.8,"n":3937,"o":18.86,"t":"2026-04-06T04:00:00Z","v":161755,"vw":19.134211},{"c":19.2,"h":19.27,"l":19.034,"n":6581,"o":19.12,"t":"2026-04-07T04:00:00Z","v":347005,"vw":19.190431},{"c":19.76,"h":19.97,"l":19.57,"n":6649,"o":19.7,"t":"2026-04-08T04:00:00Z","v":280892,"vw":19.739637},{"c":19.6,"h":19.61,"l":18.95,"n":6303,"o":19.13,"t":"2026-04-09T04:00:00Z","v":236970,"vw":19.382421},{"c":19.53,"h":19.78,"l":19.255,"n":4540,"o":19.58,"t":"2026-04-10T04:00:00Z","v":190570,"vw":19.492977},{"c":19.39,"h":19.48,"l":19.16,"n":4506,"o":19.48,"t":"2026-04-13T04:00:00Z","v":197488,"vw":19.368723},{"c":19.3,"h":19.415,"l":18.95,"n":5413,"o":19.33,"t":"2026-04-14T04:00:00Z","v":180216,"vw":19.310668},{"c":19.43,"h":19.495,"l":19.0675,"n":4431,"o":19.29,"t":"2026-04-15T04:00:00Z","v":177674,"vw":19.382464},{"c":19.38,"h":19.52,"l":19.2,"n":9748,"o":19.38,"t":"2026-04-16T04:00:00Z","v":308937,"vw":19.355941},{"c":19.98,"h":20.28,"l":19.49,"n":7119,"o":19.6,"t":"2026-04-17T04:00:00Z","v":260358,"vw":20.004503},{"c":19.63,"h":20.05,"l":19.57,"n":5772,"o":19.88,"t":"2026-04-20T04:00:00Z","v":287330,"vw":19.733593},{"c":19.02,"h":19.68,"l":18.975,"n":6696,"o":19.57,"t":"2026-04-21T04:00:00Z","v":255808,"vw":19.15422},{"c":19.18,"h":19.305,"l":18.875,"n":5140,"o":19.05,"t":"2026-04-22T04:00:00Z","v":237799,"vw":19.176464},{"c":19.25,"h":19.38,"l":19.03,"n":4643,"o":19.2,"t":"2026-04-23T04:00:00Z","v":228885,"vw":19.22883},{"c":19.1,"h":19.42,"l":18.88,"n":6179,"o":19.07,"t":"2026-04-24T04:00:00Z","v":353774,"vw":19.195766},{"c":19.19,"h":19.435,"l":19.05,"n":6532,"o":19.08,"t":"2026-04-27T04:00:00Z","v":307441,"vw":19.182534},{"c":19.57,"h":19.59,"l":19.3,"n":5918,"o":19.34,"t":"2026-04-28T04:00:00Z","v":253439,"vw":19.508517},{"c":19.12,"h":19.88,"l":19.07,"n":5938,"o":19.55,"t":"2026-04-29T04:00:00Z","v":255715,"vw":19.229803},{"c":19.3,"h":19.46,"l":19.12,"n":4528,"o":19.15,"t":"2026-04-30T04:00:00Z","v":197126,"vw":19.306094},{"c":19.5,"h":19.5989,"l":19.035,"n":4881,"o":19.29,"t":"2026-05-01T04:00:00Z","v":193512,"vw":19.489524},{"c":19.28,"h":19.7325,"l":19.225,"n":4363,"o":19.39,"t":"2026-05-04T04:00:00Z","v":168165,"vw":19.34344},{"c":19.58,"h":19.7,"l":19.13,"n":3363,"o":19.35,"t":"2026-05-05T04:00:00Z","v":120717,"vw":19.577634},{"c":19.75,"h":19.845,"l":19.58,"n":4084,"o":19.72,"t":"2026-05-06T04:00:00Z","v":136161,"vw":19.721748},{"c":19.76,"h":19.91,"l":19.6701,"n":4011,"o":19.78,"t":"2026-05-07T04:00:00Z","v":126342,"vw":19.780066},{"c":19.72,"h":20,"l":19.57,"n":3751,"o":19.76,"t":"2026-05-08T04:00:00Z","v":125668,"vw":19.735961},{"c":19.41,"h":19.92,"l":19.29,"n":4582,"o":19.91,"t":"2026-05-11T04:00:00Z","v":181241,"vw":19.43901},{"c":19.46,"h":19.48,"l":18.98,"n":3974,"o":19.32,"t":"2026-05-12T04:00:00Z","v":182715,"vw":19.33556},{"c":19.22,"h":19.505,"l":19.18,"n":5508,"o":19.3,"t":"2026-05-13T04:00:00Z","v":209070,"vw":19.26813},{"c":19.45,"h":19.685,"l":19.33,"n":4097,"o":19.33,"t":"2026-05-14T04:00:00Z","v":129422,"vw":19.46523},{"c":19.05,"h":19.67,"l":18.985,"n":4991,"o":19.35,"t":"2026-05-15T04:00:00Z","v":265352,"vw":19.100809},{"c":19.32,"h":19.4899,"l":17.905,"n":3966,"o":19.11,"t":"2026-05-18T04:00:00Z","v":114863,"vw":19.288162},{"c":19.15,"h":19.385,"l":18.99,"n":3549,"o":19.19,"t":"2026-05-19T04:00:00Z","v":106692,"vw":19.177712},{"c":19.7,"h":19.73,"l":19.15,"n":4231,"o":19.15,"t":"2026-05-20T04:00:00Z","v":172979,"vw":19.60986},{"c":19.95,"h":19.965,"l":19.06,"n":5658,"o":19.51,"t":"2026-05-21T04:00:00Z","v":227198,"vw":19.833385},{"c":20.22,"h":20.69,"l":19.99,"n":5638,"o":20,"t":"2026-05-22T04:00:00Z","v":253967,"vw":20.267839},{"c":20.47,"h":20.635,"l":20.19,"n":5277,"o":20.31,"t":"2026-05-26T04:00:00Z","v":170176,"vw":20.396002},{"c":20.4,"h":20.6899,"l":20.29,"n":3224,"o":20.5,"t":"2026-05-27T04:00:00Z","v":126589,"vw":20.408375},{"c":20.64,"h":20.655,"l":20.005,"n":3870,"o":20.3,"t":"2026-05-28T04:00:00Z","v":148411,"vw":20.480186},{"c":20.66,"h":20.78,"l":20.39,"n":4439,"o":20.54,"t":"2026-05-29T04:00:00Z","v":183550,"vw":20.670825},{"c":20.39,"h":20.66,"l":20.12,"n":5230,"o":20.44,"t":"2026-06-01T04:00:00Z","v":213032,"vw":20.353545},{"c":20.85,"h":20.9,"l":20.2,"n":6574,"o":20.2,"t":"2026-06-02T04:00:00Z","v":224864,"vw":20.751709},{"c":19.99,"h":20.72,"l":19.98,"n":6698,"o":20.63,"t":"2026-06-03T04:00:00Z","v":178554,"vw":20.141711},{"c":20.77,"h":20.85,"l":20.2,"n":5509,"o":20.26,"t":"2026-06-04T04:00:00Z","v":220737,"vw":20.675326},{"c":20.99,"h":21.17,"l":20.77,"n":5823,"o":20.77,"t":"2026-06-05T04:00:00Z","v":226231,"vw":21.019271},{"c":21.38,"h":21.525,"l":21.06,"n":5819,"o":21.08,"t":"2026-06-08T04:00:00Z","v":199479,"vw":21.378454},{"c":21.67,"h":21.9899,"l":21.295,"n":6493,"o":21.45,"t":"2026-06-09T04:00:00Z","v":212461,"vw":21.699857},{"c":22.13,"h":22.225,"l":21.795,"n":5695,"o":21.89,"t":"2026-06-10T04:00:00Z","v":255054,"vw":22.099278},{"c":22.28,"h":22.47,"l":21.95,"n":6873,"o":22.2,"t":"2026-06-11T04:00:00Z","v":238635,"vw":22.245135},{"c":22.81,"h":22.86,"l":22.41,"n":6820,"o":22.41,"t":"2026-06-12T04:00:00Z","v":233840,"vw":22.771166},{"c":22.32,"h":23.12,"l":22.235,"n":6393,"o":23.12,"t":"2026-06-15T04:00:00Z","v":239307,"vw":22.43327},{"c":22.17,"h":22.69,"l":21.93,"n":6192,"o":22.45,"t":"2026-06-16T04:00:00Z","v":330360,"vw":22.157618},{"c":21.74,"h":22.445,"l":21.55,"n":7241,"o":22.17,"t":"2026-06-17T04:00:00Z","v":224467,"vw":21.885287},{"c":21.96,"h":22.24,"l":21.75,"n":4803,"o":22.02,"t":"2026-06-18T04:00:00Z","v":289192,"vw":21.971893},{"c":22.07,"h":22.38,"l":21.96,"n":4916,"o":21.96,"t":"2026-06-22T04:00:00Z","v":169451,"vw":22.088704},{"c":22.48,"h":22.53,"l":22,"n":4865,"o":22.13,"t":"2026-06-23T04:00:00Z","v":185705,"vw":22.394039},{"c":22.68,"h":22.83,"l":22.395,"n":5894,"o":22.56,"t":"2026-06-24T04:00:00Z","v":220842,"vw":22.697474},{"c":22.8,"h":22.904,"l":22.565,"n":6119,"o":22.71,"t":"2026-06-25T04:00:00Z","v":185935,"vw":22.740233},{"c":23.29,"h":23.45,"l":22.85,"n":7268,"o":22.94,"t":"2026-06-26T04:00:00Z","v":1061693,"vw":23.264538},{"c":23.02,"h":23.28,"l":22.86,"n":7773,"o":23.28,"t":"2026-06-29T04:00:00Z","v":247586,"vw":22.993139},{"c":22.95,"h":23.0699,"l":22.375,"n":4190,"o":23.05,"t":"2026-06-30T04:00:00Z","v":143796,"vw":22.950445},{"c":23.4,"h":23.58,"l":22.9,"n":5624,"o":22.9,"t":"2026-07-01T04:00:00Z","v":177559,"vw":23.38862},{"c":23.03,"h":23.58,"l":22.95,"n":5327,"o":23.44,"t":"2026-07-02T04:00:00Z","v":197702,"vw":23.077102},{"c":22.88,"h":23.24,"l":22.77,"n":4863,"o":22.9,"t":"2026-07-06T04:00:00Z","v":197219,"vw":22.903782},{"c":22.6,"h":23.09,"l":22.6,"n":4535,"o":22.89,"t":"2026-07-07T04:00:00Z","v":166900,"vw":22.753433},{"c":22.22,"h":22.62,"l":22.06,"n":6575,"o":22.51,"t":"2026-07-08T04:00:00Z","v":223531,"vw":22.245157},{"c":22.43,"h":22.45,"l":22.22,"n":4485,"o":22.34,"t":"2026-07-09T04:00:00Z","v":175923,"vw":22.374623},{"c":22.64,"h":22.78,"l":22.25,"n":4844,"o":22.38,"t":"2026-07-10T04:00:00Z","v":158052,"vw":22.579771},{"c":22.61,"h":22.95,"l":22.43,"n":4485,"o":22.74,"t":"2026-07-13T04:00:00Z","v":178383,"vw":22.634574},{"c":22.64,"h":22.865,"l":22.47,"n":3325,"o":22.74,"t":"2026-07-14T04:00:00Z","v":125886,"vw":22.722851},{"c":23.02,"h":23.11,"l":22.65,"n":4563,"o":22.65,"t":"2026-07-15T04:00:00Z","v":143665,"vw":22.983049},{"c":23.62,"h":23.68,"l":23.01,"n":5906,"o":23.01,"t":"2026-07-16T04:00:00Z","v":252925,"vw":23.561418},{"c":23.18,"h":23.605,"l":22.97,"n":6083,"o":23.4,"t":"2026-07-17T04:00:00Z","v":196623,"vw":23.175189},{"c":23.01,"h":23.42,"l":22.91,"n":4651,"o":23.15,"t":"2026-07-20T04:00:00Z","v":172819,"vw":23.01934},{"c":23.12,"h":23.165,"l":22.8,"n":5062,"o":23,"t":"2026-07-21T04:00:00Z","v":172333,"vw":23.045492},{"c":22.87,"h":23.24,"l":22.38,"n":6501,"o":23.07,"t":"2026-07-22T04:00:00Z","v":202680,"vw":22.84849},{"c":22.9,"h":22.93,"l":22.46,"n":7145,"o":22.56,"t":"2026-07-23T04:00:00Z","v":255497,"vw":22.745466},{"c":23.61,"h":23.915,"l":22.5,"n":7494,"o":23.07,"t":"2026-07-24T04:00:00Z","v":273851,"vw":23.632121},{"c":23.9,"h":24.12,"l":23.77,"n":7942,"o":24,"t":"2026-07-27T04:00:00Z","v":301024,"vw":23.921996},{"c":24.44,"h":24.545,"l":23.87,"n":5807,"o":23.87,"t":"2026-07-28T04:00:00Z","v":191962,"vw":24.392126},{"c":24.54,"h":24.76,"l":24.2,"n":9424,"o":24.2,"t":"2026-07-29T04:00:00Z","v":340239,"vw":24.553468},{"c":24.45,"h":24.8199,"l":24.4,"n":6682,"o":24.6,"t":"2026-07-30T04:00:00Z","v":257727,"vw":24.554792},{"c":24.5,"h":24.61,"l":24.29,"n":6335,"o":24.48,"t":"2026-07-31T04:00:00Z","v":211200,"vw":24.466599},{"c":24.55,"h":24.89,"l":24.5,"n":6445,"o":24.75,"t":"2026-08-03T04:00:00Z","v":255767,"vw":24.593854},{"c":24.61,"h":24.84,"l":24.35,"n":4867,"o":24.58,"t":"2026-08-04T04:00:00Z","v":192441,"vw":24.66094},{"c":24.37,"h":24.75,"l":24.36,"n":5084,"o":24.75,"t":"2026-08-05T04:00:00Z","v":220189,"vw":24.462727},{"c":24.11,"h":24.59,"l":24.05,"n":6903,"o":24.59,"t":"2026-08-06T04:00:00Z","v":346161,"vw":24.185597},{"c":23.84,"h":24.065,"l":23.77,"n":4906,"o":24.03,"t":"2026-08-07T04:00:00Z","v":260552,"vw":23.868232},{"c":23.6,"h":23.9,"l":23.43,"n":4882,"o":23.66,"t":"2026-08-10T04:00:00Z","v":198582,"vw":23.645388},{"c":23.83,"h":23.94,"l":23.63,"n":4232,"o":23.65,"t":"2026-08-11T04:00:00Z","v":187390,"vw":23.854344},{"c":24.01,"h":24.43,"l":23.85,"n":4555,"o":23.85,"t":"2026-08-12T04:00:00Z","v":170745,"vw":24.020005},{"c":23.94,"h":24.26,"l":23.9,"n":4792,"o":24.14,"t":"2026-08-13T04:00:00Z","v":162240,"vw":23.979732},{"c":23.97,"h":24.17,"l":23.891,"n":3750,"o":23.93,"t":"2026-08-14T04:00:00Z","v":170981,"vw":23.994347},{"c":23.64,"h":24.01,"l":23.6,"n":4691,"o":23.86,"t":"2026-08-17T04:00:00Z","v":142246,"vw":23.710198},{"c":23.66,"h":23.78,"l":23.485,"n":4490,"o":23.73,"t":"2026-08-18T04:00:00Z","v":156939,"vw":23.643613},{"c":23.04,"h":23.8,"l":23.02,"n":6622,"o":23.78,"t":"2026-08-19T04:00:00Z","v":216720,"vw":23.192833},{"c":23.14,"h":23.14,"l":22.75,"n":5186,"o":23,"t":"2026-08-20T04:00:00Z","v":182864,"vw":23.057412},{"c":23.34,"h":23.695,"l":21.91,"n":4474,"o":23.43,"t":"2026-08-21T04:00:00Z","v":236902,"vw":23.292443},{"c":23.23,"h":23.625,"l":23.21,"n":4286,"o":23.29,"t":"2026-08-24T04:00:00Z","v":139096,"vw":23.335567},{"c":23.1,"h":23.47,"l":23.04,"n":3378,"o":23.47,"t":"2026-08-25T04:00:00Z","v":103134,"vw":23.106132},{"c":23.11,"h":23.275,"l":22.99,"n":3960,"o":23.1,"t":"2026-08-26T04:00:00Z","v":124442,"vw":23.12421},{"c":23.06,"h":23.14,"l":22.785,"n":3547,"o":22.87,"t":"2026-08-27T04:00:00Z","v":152152,"vw":23.049008},{"c":23.14,"h":23.245,"l":23.065,"n":4052,"o":23.08,"t":"2026-08-28T04:00:00Z","v":170980,"vw":23.151067},{"c":22.96,"h":23.14,"l":22.83,"n":3812,"o":23.09,"t":"2026-08-31T04:00:00Z","v":181777,"vw":22.948323},{"c":22.75,"h":23.36,"l":22.56,"n":4652,"o":22.89,"t":"2026-09-01T04:00:00Z","v":160805,"vw":22.791768},{"c":23.11,"h":23.22,"l":22.73,"n":4031,"o":22.73,"t":"2026-09-02T04:00:00Z","v":139570,"vw":23.093772},{"c":23.3,"h":23.46,"l":23.25,"n":3499,"o":23.25,"t":"2026-09-03T04:00:00Z","v":139449,"vw":23.35351},{"c":23.63,"h":23.635,"l":23.14,"n":4230,"o":23.14,"t":"2026-09-04T04:00:00Z","v":185054,"vw":23.568809},{"c":23.19,"h":23.53,"l":23.11,"n":4177,"o":23.53,"t":"2026-09-08T04:00:00Z","v":148684,"vw":23.24415},{"c":23.13,"h":23.28,"l":22.94,"n":4165,"o":23.13,"t":"2026-09-09T04:00:00Z","v":147593,"vw":23.119002},{"c":23.4,"h":23.41,"l":22.91,"n":4545,"o":23,"t":"2026-09-10T04:00:00Z","v":152577,"vw":23.231858},{"c":23.44,"h":23.69,"l":23.24,"n":4122,"o":23.66,"t":"2026-09-11T04:00:00Z","v":138277,"vw":23.437786},{"c":23.52,"h":23.68,"l":23.26,"n":4571,"o":23.27,"t":"2026-09-14T04:00:00Z","v":154300,"vw":23.532313},{"c":23.57,"h":23.705,"l":23.42,"n":4721,"o":23.49,"t":"2026-09-15T04:00:00Z","v":183455,"vw":23.556258},{"c":23.23,"h":23.56,"l":22.78,"n":6516,"o":23.53,"t":"2026-09-16T04:00:00Z","v":232859,"vw":23.27426},{"c":23.16,"h":23.535,"l":23.14,"n":5262,"o":23.45,"t":"2026-09-17T04:00:00Z","v":155829,"vw":23.228987},{"c":23.23,"h":23.28,"l":22.76,"n":5192,"o":23.01,"t":"2026-09-18T04:00:00Z","v":536055,"vw":23.166269},{"c":23.19,"h":23.375,"l":23.14,"n":3012,"o":23.15,"t":"2026-09-21T04:00:00Z","v":140610,"vw":23.220287},{"c":23,"h":23.53,"l":22.97,"n":4910,"o":23.24,"t":"2026-09-22T04:00:00Z","v":208048,"vw":23.091158},{"c":22.74,"h":23.05,"l":22.73,"n":4406,"o":22.94,"t":"2026-09-23T04:00:00Z","v":147158,"vw":22.835949},{"c":22.92,"h":22.98,"l":22.65,"n":4501,"o":22.82,"t":"2026-09-24T04:00:00Z","v":192279,"vw":22.889755},{"c":23.01,"h":23.19,"l":22.93,"n":4781,"o":22.96,"t":"2026-09-25T04:00:00Z","v":224652,"vw":23.043236},{"c":22.8,"h":23.02,"l":22.76,"n":4618,"o":23.01,"t":"2026-09-28T04:00:00Z","v":199069,"vw":22.830763},{"c":22.48,"h":22.84,"l":22.2206,"n":6531,"o":22.74,"t":"2026-09-29T04:00:00Z","v":248794,"vw":22.462003},{"c":22.39,"h":22.6,"l":22.23,"n":4943,"o":22.56,"t":"2026-09-30T04:00:00Z","v":232511,"vw":22.363816},{"c":22.7,"h":22.71,"l":21.97,"n":6768,"o":22.38,"t":"2026-10-01T04:00:00Z","v":270417,"vw":22.428194},{"c":23,"h":23.21,"l":22.835,"n":5928,"o":22.96,"t":"2026-10-02T04:00:00Z","v":201343,"vw":23.003847},{"c":22.83,"h":23,"l":22.75,"n":6214,"o":23,"t":"2026-10-05T04:00:00Z","v":228012,"vw":22.838},{"c":22.65,"h":23.08,"l":22.64,"n":4408,"o":22.93,"t":"2026-10-06T04:00:00Z","v":150415,"vw":22.749923},{"c":22.46,"h":22.66,"l":22.25,"n":6781,"o":22.39,"t":"2026-10-07T04:00:00Z","v":264578,"vw":22.457014},{"c":22.58,"h":22.735,"l":22.29,"n":5333,"o":22.4,"t":"2026-10-08T04:00:00Z","v":245367,"vw":22.551794},{"c":22.27,"h":22.7,"l":22.24,"n":4821,"o":22.68,"t":"2026-10-09T04:00:00Z","v":217075,"vw":22.324564},{"c":22.48,"h":22.6799,"l":22.1775,"n":4762,"o":22.19,"t":"2026-10-12T04:00:00Z","v":199321,"vw":22.516508},{"c":22.47,"h":22.68,"l":22.33,"n":4655,"o":22.66,"t":"2026-10-13T04:00:00Z","v":176592,"vw":22.477423},{"c":22.32,"h":22.45,"l":22.07,"n":6790,"o":22.14,"t":"2026-10-14T04:00:00Z","v":309542,"vw":22.289999},{"c":22.54,"h":22.74,"l":22.33,"n":6480,"o":22.47,"t":"2026-10-15T04:00:00Z","v":244744,"vw":22.503487},{"c":22.55,"h":23.01,"l":22.48,"n":6951,"o":22.61,"t":"2026-10-16T04:00:00Z","v":289503,"vw":22.635902},{"c":22.43,"h":22.62,"l":22.36,"n":4372,"o":22.54,"t":"2026-10-19T04:00:00Z","v":209781,"vw":22.444523},{"c":22.93,"h":23.08,"l":22.49,"n":4487,"o":22.52,"t":"2026-10-20T04:00:00Z","v":172182,"vw":22.908293},{"c":22.85,"h":23.025,"l":22.67,"n":3513,"o":22.98,"t":"2026-10-21T04:00:00Z","v":139827,"vw":22.835779},{"c":23.38,"h":23.485,"l":22.85,"n":5645,"o":22.85,"t":"2026-10-22T04:00:00Z","v":229755,"vw":23.360576}],"volatilityBars":[{"c":23.3,"h":23.53,"l":23.165,"n":131,"o":23.24,"t":"2026-09-22T13:30:00Z","v":9112,"vw":23.254728},{"c":23.4,"h":23.4,"l":23.26,"n":281,"o":23.31,"t":"2026-09-22T13:45:00Z","v":10672,"vw":23.306223},{"c":23.37,"h":23.455,"l":23.36,"n":206,"o":23.4,"t":"2026-09-22T14:00:00Z","v":9387,"vw":23.413252},{"c":23.22,"h":23.37,"l":23.22,"n":120,"o":23.37,"t":"2026-09-22T14:15:00Z","v":4638,"vw":23.290923},{"c":23.14,"h":23.215,"l":23.14,"n":174,"o":23.2,"t":"2026-09-22T14:30:00Z","v":6044,"vw":23.178243},{"c":23.1,"h":23.1,"l":23.04,"n":228,"o":23.08,"t":"2026-09-22T14:45:00Z","v":6269,"vw":23.077661},{"c":23.06,"h":23.1,"l":23.06,"n":99,"o":23.08,"t":"2026-09-22T15:00:00Z","v":3377,"vw":23.076702},{"c":23.04,"h":23.06,"l":23.02,"n":104,"o":23.02,"t":"2026-09-22T15:15:00Z","v":3147,"vw":23.034343},{"c":23.01,"h":23.01,"l":22.97,"n":68,"o":22.995,"t":"2026-09-22T15:30:00Z","v":2607,"vw":23.003816},{"c":23.04,"h":23.04,"l":23.01,"n":47,"o":23.02,"t":"2026-09-22T15:45:00Z","v":1580,"vw":23.026},{"c":23.05,"h":23.05,"l":23.05,"n":26,"o":23.05,"t":"2026-09-22T16:00:00Z","v":951,"vw":23.05},{"c":23.03,"h":23.07,"l":23.03,"n":95,"o":23.07,"t":"2026-09-22T16:15:00Z","v":2717,"vw":23.049682},{"c":23.01,"h":23.04,"l":23.01,"n":58,"o":23.03,"t":"2026-09-22T16:30:00Z","v":1588,"vw":23.0275},{"c":23.045,"h":23.045,"l":23.02,"n":25,"o":23.02,"t":"2026-09-22T16:45:00Z","v":1176,"vw":23.030618},{"c":23.02,"h":23.05,"l":23.02,"n":67,"o":23.05,"t":"2026-09-22T17:00:00Z","v":2017,"vw":23.037778},{"c":23.03,"h":23.03,"l":23.02,"n":51,"o":23.03,"t":"2026-09-22T17:15:00Z","v":1917,"vw":23.028866},{"c":23.1,"h":23.1,"l":23.06,"n":55,"o":23.06,"t":"2026-09-22T17:30:00Z","v":1749,"vw":23.082122},{"c":23.19,"h":23.19,"l":23.09,"n":175,"o":23.11,"t":"2026-09-22T17:45:00Z","v":5385,"vw":23.133147},{"c":23.145,"h":23.17,"l":23.145,"n":78,"o":23.17,"t":"2026-09-22T18:00:00Z","v":4018,"vw":23.156357},{"c":23.15,"h":23.19,"l":23.15,"n":87,"o":23.16,"t":"2026-09-22T18:15:00Z","v":3503,"vw":23.17},{"c":23.13,"h":23.16,"l":23.12,"n":80,"o":23.16,"t":"2026-09-22T18:30:00Z","v":2630,"vw":23.14375},{"c":23.12,"h":23.12,"l":23.11,"n":84,"o":23.12,"t":"2026-09-22T18:45:00Z","v":2455,"vw":23.116633},{"c":23.0899,"h":23.11,"l":23.08,"n":87,"o":23.11,"t":"2026-09-22T19:00:00Z","v":3731,"vw":23.095224},{"c":23.15,"h":23.15,"l":23.11,"n":148,"o":23.11,"t":"2026-09-22T19:15:00Z","v":5871,"vw":23.125535},{"c":23.14,"h":23.18,"l":23.135,"n":170,"o":23.14,"t":"2026-09-22T19:30:00Z","v":7865,"vw":23.156646},{"c":23.01,"h":23.15,"l":22.975,"n":924,"o":23.14,"t":"2026-09-22T19:45:00Z","v":40747,"vw":23.0229},{"c":23,"h":23,"l":23,"n":7,"o":23,"t":"2026-09-22T20:00:00Z","v":45076,"vw":23},{"c":22.96,"h":23.01,"l":22.85,"n":142,"o":22.94,"t":"2026-09-23T13:30:00Z","v":6419,"vw":22.927742},{"c":22.95,"h":22.95,"l":22.9,"n":68,"o":22.94,"t":"2026-09-23T13:45:00Z","v":6628,"vw":22.946993},{"c":23.01,"h":23.01,"l":22.88,"n":212,"o":22.94,"t":"2026-09-23T14:00:00Z","v":8536,"vw":22.953276},{"c":23.03,"h":23.04,"l":23.02,"n":87,"o":23.02,"t":"2026-09-23T14:15:00Z","v":2792,"vw":23.030713},{"c":23,"h":23.05,"l":22.98,"n":122,"o":23.05,"t":"2026-09-23T14:30:00Z","v":4080,"vw":23.007971},{"c":22.98,"h":23.02,"l":22.96,"n":90,"o":22.98,"t":"2026-09-23T14:45:00Z","v":2529,"vw":22.993846},{"c":23.01,"h":23.01,"l":22.97,"n":30,"o":22.97,"t":"2026-09-23T15:00:00Z","v":795,"vw":22.986},{"c":22.98,"h":23.04,"l":22.98,"n":102,"o":23.03,"t":"2026-09-23T15:15:00Z","v":2543,"vw":23.016186},{"c":22.94,"h":22.96,"l":22.92,"n":70,"o":22.96,"t":"2026-09-23T15:30:00Z","v":1617,"vw":22.939978},{"c":22.92,"h":22.94,"l":22.92,"n":59,"o":22.94,"t":"2026-09-23T15:45:00Z","v":1470,"vw":22.925714},{"c":22.92,"h":22.92,"l":22.91,"n":72,"o":22.91,"t":"2026-09-23T16:00:00Z","v":1894,"vw":22.912857},{"c":22.935,"h":22.935,"l":22.925,"n":54,"o":22.93,"t":"2026-09-23T16:15:00Z","v":1785,"vw":22.929509},{"c":23,"h":23,"l":22.95,"n":52,"o":22.95,"t":"2026-09-23T16:30:00Z","v":1306,"vw":22.97},{"c":22.95,"h":22.99,"l":22.95,"n":77,"o":22.99,"t":"2026-09-23T16:45:00Z","v":1445,"vw":22.97},{"c":22.91,"h":22.97,"l":22.89,"n":130,"o":22.965,"t":"2026-09-23T17:00:00Z","v":2603,"vw":22.928504},{"c":22.96,"h":22.9799,"l":22.935,"n":55,"o":22.94,"t":"2026-09-23T17:15:00Z","v":2363,"vw":22.947095},{"c":22.945,"h":22.95,"l":22.92,"n":108,"o":22.95,"t":"2026-09-23T17:30:00Z","v":3342,"vw":22.942716},{"c":22.955,"h":22.955,"l":22.955,"n":10,"o":22.955,"t":"2026-09-23T17:45:00Z","v":110,"vw":22.955},{"c":22.93,"h":22.95,"l":22.93,"n":79,"o":22.95,"t":"2026-09-23T18:00:00Z","v":2447,"vw":22.938536},{"c":22.93,"h":22.93,"l":22.93,"n":30,"o":22.93,"t":"2026-09-23T18:15:00Z","v":670,"vw":22.93},{"c":22.86,"h":22.93,"l":22.86,"n":62,"o":22.93,"t":"2026-09-23T18:30:00Z","v":1869,"vw":22.899838},{"c":22.9,"h":22.9,"l":22.85,"n":102,"o":22.86,"t":"2026-09-23T18:45:00Z","v":2889,"vw":22.871113},{"c":22.9,"h":22.92,"l":22.89,"n":98,"o":22.91,"t":"2026-09-23T19:00:00Z","v":3310,"vw":22.913069},{"c":22.86,"h":22.87,"l":22.86,"n":79,"o":22.87,"t":"2026-09-23T19:15:00Z","v":2521,"vw":22.869},{"c":22.86,"h":22.865,"l":22.84,"n":68,"o":22.865,"t":"2026-09-23T19:30:00Z","v":1724,"vw":22.855552},{"c":22.75,"h":22.84,"l":22.73,"n":641,"o":22.84,"t":"2026-09-23T19:45:00Z","v":21334,"vw":22.764506},{"c":22.74,"h":22.74,"l":22.74,"n":9,"o":22.74,"t":"2026-09-23T20:00:00Z","v":38744,"vw":22.74},{"c":22.83,"h":22.83,"l":22.73,"n":64,"o":22.82,"t":"2026-09-24T13:30:00Z","v":1929,"vw":22.796403},{"c":22.85,"h":22.87,"l":22.8,"n":175,"o":22.81,"t":"2026-09-24T13:45:00Z","v":6690,"vw":22.841553},{"c":22.84,"h":22.86,"l":22.82,"n":170,"o":22.82,"t":"2026-09-24T14:00:00Z","v":5499,"vw":22.838252},{"c":22.8,"h":22.83,"l":22.79,"n":76,"o":22.8,"t":"2026-09-24T14:15:00Z","v":2522,"vw":22.811798},{"c":22.75,"h":22.8,"l":22.75,"n":54,"o":22.8,"t":"2026-09-24T14:30:00Z","v":1997,"vw":22.787324},{"c":22.75,"h":22.75,"l":22.73,"n":49,"o":22.73,"t":"2026-09-24T14:45:00Z","v":1962,"vw":22.735},{"c":22.65,"h":22.73,"l":22.65,"n":54,"o":22.73,"t":"2026-09-24T15:00:00Z","v":1475,"vw":22.676319},{"c":22.71,"h":22.72,"l":22.68,"n":51,"o":22.68,"t":"2026-09-24T15:15:00Z","v":1666,"vw":22.706},{"c":22.6852,"h":22.72,"l":22.68,"n":88,"o":22.72,"t":"2026-09-24T15:30:00Z","v":3082,"vw":22.699068},{"c":22.68,"h":22.68,"l":22.6621,"n":58,"o":22.68,"t":"2026-09-24T15:45:00Z","v":1974,"vw":22.676042},{"c":22.71,"h":22.71,"l":22.675,"n":124,"o":22.675,"t":"2026-09-24T16:00:00Z","v":4931,"vw":22.696088},{"c":22.84,"h":22.9,"l":22.715,"n":385,"o":22.72,"t":"2026-09-24T16:15:00Z","v":11546,"vw":22.825335},{"c":22.89,"h":22.92,"l":22.82,"n":147,"o":22.82,"t":"2026-09-24T16:30:00Z","v":4286,"vw":22.881595},{"c":22.86,"h":22.915,"l":22.86,"n":66,"o":22.91,"t":"2026-09-24T16:45:00Z","v":1922,"vw":22.895377},{"c":22.91,"h":22.91,"l":22.855,"n":108,"o":22.855,"t":"2026-09-24T17:00:00Z","v":2308,"vw":22.89419},{"c":22.905,"h":22.92,"l":22.86,"n":93,"o":22.9,"t":"2026-09-24T17:15:00Z","v":5784,"vw":22.899012},{"c":22.85,"h":22.88,"l":22.85,"n":52,"o":22.87,"t":"2026-09-24T17:30:00Z","v":1772,"vw":22.865606},{"c":22.9,"h":22.9,"l":22.85,"n":45,"o":22.85,"t":"2026-09-24T17:45:00Z","v":2025,"vw":22.874869},{"c":22.95,"h":22.95,"l":22.88,"n":72,"o":22.9,"t":"2026-09-24T18:00:00Z","v":4154,"vw":22.924685},{"c":22.96,"h":22.98,"l":22.95,"n":96,"o":22.96,"t":"2026-09-24T18:15:00Z","v":5003,"vw":22.965258},{"c":22.93,"h":22.95,"l":22.9,"n":64,"o":22.94,"t":"2026-09-24T18:30:00Z","v":2469,"vw":22.923698},{"c":22.89,"h":22.92,"l":22.88,"n":44,"o":22.92,"t":"2026-09-24T18:45:00Z","v":1541,"vw":22.898436},{"c":22.915,"h":22.925,"l":22.88,"n":95,"o":22.895,"t":"2026-09-24T19:00:00Z","v":3263,"vw":22.906506},{"c":22.91,"h":22.91,"l":22.88,"n":92,"o":22.9,"t":"2026-09-24T19:15:00Z","v":3342,"vw":22.901979},{"c":22.925,"h":22.93,"l":22.89,"n":272,"o":22.915,"t":"2026-09-24T19:30:00Z","v":18793,"vw":22.920225},{"c":22.915,"h":22.975,"l":22.87,"n":807,"o":22.925,"t":"2026-09-24T19:45:00Z","v":35015,"vw":22.921449},{"c":22.92,"h":22.92,"l":22.92,"n":8,"o":22.92,"t":"2026-09-24T20:00:00Z","v":39996,"vw":22.92},{"c":23.13,"h":23.15,"l":22.93,"n":195,"o":22.96,"t":"2026-09-25T13:30:00Z","v":10122,"vw":23.015797},{"c":23.03,"h":23.11,"l":23.005,"n":49,"o":23.09,"t":"2026-09-25T13:45:00Z","v":2060,"vw":23.061538},{"c":22.94,"h":22.99,"l":22.93,"n":66,"o":22.97,"t":"2026-09-25T14:00:00Z","v":2339,"vw":22.96691},{"c":23.05,"h":23.05,"l":22.99,"n":158,"o":22.99,"t":"2026-09-25T14:15:00Z","v":4482,"vw":23.020254},{"c":23.08,"h":23.1,"l":23.06,"n":126,"o":23.06,"t":"2026-09-25T14:30:00Z","v":4127,"vw":23.08246},{"c":23,"h":23.08,"l":23,"n":57,"o":23.08,"t":"2026-09-25T14:45:00Z","v":1584,"vw":23.03},{"c":23.01,"h":23.04,"l":23,"n":80,"o":23,"t":"2026-09-25T15:00:00Z","v":2552,"vw":23.013333},{"c":23.02,"h":23.03,"l":23,"n":55,"o":23,"t":"2026-09-25T15:15:00Z","v":2692,"vw":23.017059},{"c":22.96,"h":23.015,"l":22.95,"n":153,"o":23,"t":"2026-09-25T15:30:00Z","v":6128,"vw":22.987321},{"c":23.05,"h":23.05,"l":22.94,"n":124,"o":22.96,"t":"2026-09-25T15:45:00Z","v":4200,"vw":22.9762},{"c":23.185,"h":23.19,"l":23.06,"n":239,"o":23.07,"t":"2026-09-25T16:00:00Z","v":7154,"vw":23.11283},{"c":23.15,"h":23.19,"l":23.13,"n":161,"o":23.19,"t":"2026-09-25T16:15:00Z","v":4716,"vw":23.159688},{"c":23.13,"h":23.15,"l":23.12,"n":50,"o":23.15,"t":"2026-09-25T16:30:00Z","v":1282,"vw":23.1375},{"c":23.14,"h":23.14,"l":23.13,"n":16,"o":23.13,"t":"2026-09-25T16:45:00Z","v":718,"vw":23.138},{"c":23.14,"h":23.16,"l":23.13,"n":53,"o":23.16,"t":"2026-09-25T17:00:00Z","v":1496,"vw":23.1375},{"c":23.1601,"h":23.1601,"l":23.14,"n":48,"o":23.15,"t":"2026-09-25T17:15:00Z","v":2759,"vw":23.151909},{"c":23.08,"h":23.14,"l":23.075,"n":87,"o":23.14,"t":"2026-09-25T17:30:00Z","v":2705,"vw":23.091005},{"c":23.1,"h":23.1,"l":23.07,"n":95,"o":23.095,"t":"2026-09-25T17:45:00Z","v":7348,"vw":23.091169},{"c":23.06,"h":23.12,"l":23.06,"n":60,"o":23.12,"t":"2026-09-25T18:00:00Z","v":4158,"vw":23.089368},{"c":23.08,"h":23.09,"l":23.05,"n":82,"o":23.06,"t":"2026-09-25T18:15:00Z","v":10174,"vw":23.058498},{"c":23.05,"h":23.06,"l":23.0401,"n":65,"o":23.06,"t":"2026-09-25T18:30:00Z","v":4164,"vw":23.05824},{"c":23.0867,"h":23.09,"l":23.05,"n":114,"o":23.05,"t":"2026-09-25T18:45:00Z","v":8419,"vw":23.068324},{"c":23.07,"h":23.09,"l":23.05,"n":316,"o":23.09,"t":"2026-09-25T19:00:00Z","v":15303,"vw":23.067405},{"c":23.07,"h":23.08,"l":23.04,"n":316,"o":23.06,"t":"2026-09-25T19:15:00Z","v":26152,"vw":23.046253},{"c":23.12,"h":23.13,"l":23.05,"n":221,"o":23.09,"t":"2026-09-25T19:30:00Z","v":8605,"vw":23.087646},{"c":23.02,"h":23.11,"l":22.985,"n":829,"o":23.11,"t":"2026-09-25T19:45:00Z","v":31765,"vw":23.021377},{"c":23.01,"h":23.01,"l":23.01,"n":8,"o":23.01,"t":"2026-09-25T20:00:00Z","v":31659,"vw":23.01},{"c":22.86,"h":23.01,"l":22.86,"n":34,"o":23.01,"t":"2026-09-28T13:30:00Z","v":766,"vw":22.92453},{"c":22.84,"h":22.92,"l":22.84,"n":168,"o":22.92,"t":"2026-09-28T13:45:00Z","v":4567,"vw":22.886167},{"c":22.92,"h":22.93,"l":22.8201,"n":140,"o":22.86,"t":"2026-09-28T14:00:00Z","v":13659,"vw":22.843673},{"c":22.95,"h":22.95,"l":22.89,"n":105,"o":22.91,"t":"2026-09-28T14:15:00Z","v":6409,"vw":22.900431},{"c":22.91,"h":22.96,"l":22.8833,"n":101,"o":22.95,"t":"2026-09-28T14:30:00Z","v":5215,"vw":22.906939},{"c":22.8,"h":22.89,"l":22.79,"n":161,"o":22.89,"t":"2026-09-28T14:45:00Z","v":4312,"vw":22.818871},{"c":22.78,"h":22.83,"l":22.78,"n":141,"o":22.81,"t":"2026-09-28T15:00:00Z","v":4844,"vw":22.802547},{"c":22.83,"h":22.83,"l":22.81,"n":23,"o":22.81,"t":"2026-09-28T15:15:00Z","v":647,"vw":22.8225},{"c":22.85,"h":22.875,"l":22.845,"n":98,"o":22.85,"t":"2026-09-28T15:30:00Z","v":3817,"vw":22.862547},{"c":22.83,"h":22.86,"l":22.83,"n":87,"o":22.85,"t":"2026-09-28T15:45:00Z","v":1671,"vw":22.843125},{"c":22.775,"h":22.82,"l":22.775,"n":83,"o":22.82,"t":"2026-09-28T16:00:00Z","v":1591,"vw":22.806875},{"c":22.95,"h":22.95,"l":22.79,"n":207,"o":22.79,"t":"2026-09-28T16:15:00Z","v":6646,"vw":22.882597},{"c":22.855,"h":22.92,"l":22.855,"n":85,"o":22.92,"t":"2026-09-28T16:30:00Z","v":2521,"vw":22.893125},{"c":22.87,"h":22.87,"l":22.85,"n":66,"o":22.86,"t":"2026-09-28T16:45:00Z","v":2230,"vw":22.858062},{"c":22.96,"h":23.02,"l":22.875,"n":162,"o":22.89,"t":"2026-09-28T17:00:00Z","v":6868,"vw":22.928784},{"c":22.91,"h":22.95,"l":22.91,"n":49,"o":22.95,"t":"2026-09-28T17:15:00Z","v":1429,"vw":22.929286},{"c":22.93,"h":22.94,"l":22.9,"n":61,"o":22.91,"t":"2026-09-28T17:30:00Z","v":2194,"vw":22.921364},{"c":22.9,"h":22.95,"l":22.9,"n":43,"o":22.95,"t":"2026-09-28T17:45:00Z","v":1276,"vw":22.92459},{"c":22.9,"h":22.91,"l":22.87,"n":145,"o":22.91,"t":"2026-09-28T18:00:00Z","v":5514,"vw":22.891181},{"c":22.9,"h":22.91,"l":22.9,"n":34,"o":22.9,"t":"2026-09-28T18:15:00Z","v":839,"vw":22.903795},{"c":22.89,"h":22.9,"l":22.88,"n":61,"o":22.9,"t":"2026-09-28T18:30:00Z","v":2138,"vw":22.886772},{"c":22.86,"h":22.88,"l":22.86,"n":27,"o":22.88,"t":"2026-09-28T18:45:00Z","v":600,"vw":22.87},{"c":22.81,"h":22.86,"l":22.81,"n":68,"o":22.86,"t":"2026-09-28T19:00:00Z","v":1921,"vw":22.844375},{"c":22.79,"h":22.8,"l":22.77,"n":139,"o":22.78,"t":"2026-09-28T19:15:00Z","v":4387,"vw":22.78176},{"c":22.79,"h":22.82,"l":22.79,"n":191,"o":22.8,"t":"2026-09-28T19:30:00Z","v":6310,"vw":22.808212},{"c":22.805,"h":22.85,"l":22.76,"n":796,"o":22.79,"t":"2026-09-28T19:45:00Z","v":31856,"vw":22.800712},{"c":22.8,"h":22.8,"l":22.8,"n":8,"o":22.8,"t":"2026-09-28T20:00:00Z","v":51168,"vw":22.8},{"c":22.79,"h":22.84,"l":22.65,"n":156,"o":22.74,"t":"2026-09-29T13:30:00Z","v":10597,"vw":22.759817},{"c":22.64,"h":22.8,"l":22.64,"n":214,"o":22.8,"t":"2026-09-29T13:45:00Z","v":7496,"vw":22.729241},{"c":22.62,"h":22.72,"l":22.61,"n":171,"o":22.66,"t":"2026-09-29T14:00:00Z","v":7032,"vw":22.644118},{"c":22.53,"h":22.6301,"l":22.53,"n":196,"o":22.6301,"t":"2026-09-29T14:15:00Z","v":9548,"vw":22.570223},{"c":22.52,"h":22.54,"l":22.505,"n":161,"o":22.53,"t":"2026-09-29T14:30:00Z","v":7270,"vw":22.517375},{"c":22.52,"h":22.53,"l":22.515,"n":74,"o":22.52,"t":"2026-09-29T14:45:00Z","v":2444,"vw":22.525336},{"c":22.39,"h":22.52,"l":22.38,"n":370,"o":22.52,"t":"2026-09-29T15:00:00Z","v":16420,"vw":22.438118},{"c":22.39,"h":22.39,"l":22.33,"n":140,"o":22.37,"t":"2026-09-29T15:15:00Z","v":5742,"vw":22.361632},{"c":22.34,"h":22.4,"l":22.33,"n":133,"o":22.39,"t":"2026-09-29T15:30:00Z","v":5955,"vw":22.347763},{"c":22.34,"h":22.36,"l":22.33,"n":211,"o":22.35,"t":"2026-09-29T15:45:00Z","v":7660,"vw":22.345334},{"c":22.3,"h":22.34,"l":22.28,"n":84,"o":22.34,"t":"2026-09-29T16:00:00Z","v":3711,"vw":22.320442},{"c":22.23,"h":22.295,"l":22.2206,"n":116,"o":22.29,"t":"2026-09-29T16:15:00Z","v":5258,"vw":22.240225},{"c":22.29,"h":22.29,"l":22.24,"n":102,"o":22.24,"t":"2026-09-29T16:30:00Z","v":2533,"vw":22.276},{"c":22.335,"h":22.34,"l":22.31,"n":55,"o":22.31,"t":"2026-09-29T16:45:00Z","v":1496,"vw":22.327466},{"c":22.315,"h":22.32,"l":22.29,"n":119,"o":22.32,"t":"2026-09-29T17:00:00Z","v":4260,"vw":22.30625},{"c":22.29,"h":22.32,"l":22.29,"n":143,"o":22.315,"t":"2026-09-29T17:15:00Z","v":6687,"vw":22.296431},{"c":22.31,"h":22.31,"l":22.295,"n":97,"o":22.295,"t":"2026-09-29T17:30:00Z","v":3341,"vw":22.305},{"c":22.295,"h":22.34,"l":22.295,"n":123,"o":22.32,"t":"2026-09-29T17:45:00Z","v":4442,"vw":22.319234},{"c":22.35,"h":22.35,"l":22.25,"n":294,"o":22.27,"t":"2026-09-29T18:00:00Z","v":9778,"vw":22.294694},{"c":22.36,"h":22.4,"l":22.35,"n":188,"o":22.35,"t":"2026-09-29T18:15:00Z","v":6400,"vw":22.375116},{"c":22.38,"h":22.395,"l":22.38,"n":107,"o":22.38,"t":"2026-09-29T18:30:00Z","v":4569,"vw":22.385779},{"c":22.37,"h":22.39,"l":22.37,"n":214,"o":22.39,"t":"2026-09-29T18:45:00Z","v":5593,"vw":22.381793},{"c":22.39,"h":22.41,"l":22.37,"n":180,"o":22.38,"t":"2026-09-29T19:00:00Z","v":5504,"vw":22.388636},{"c":22.42,"h":22.42,"l":22.39,"n":109,"o":22.395,"t":"2026-09-29T19:15:00Z","v":2857,"vw":22.401429},{"c":22.46,"h":22.46,"l":22.42,"n":148,"o":22.43,"t":"2026-09-29T19:30:00Z","v":6325,"vw":22.4377},{"c":22.48,"h":22.51,"l":22.455,"n":1024,"o":22.47,"t":"2026-09-29T19:45:00Z","v":36737,"vw":22.491171},{"c":22.48,"h":22.48,"l":22.48,"n":6,"o":22.48,"t":"2026-09-29T20:00:00Z","v":36823,"vw":22.48},{"c":22.55,"h":22.6,"l":22.55,"n":53,"o":22.56,"t":"2026-09-30T13:30:00Z","v":2708,"vw":22.570785},{"c":22.38,"h":22.57,"l":22.38,"n":148,"o":22.545,"t":"2026-09-30T13:45:00Z","v":5263,"vw":22.507385},{"c":22.47,"h":22.49,"l":22.355,"n":192,"o":22.36,"t":"2026-09-30T14:00:00Z","v":6569,"vw":22.422249},{"c":22.36,"h":22.45,"l":22.36,"n":88,"o":22.42,"t":"2026-09-30T14:15:00Z","v":2969,"vw":22.416928},{"c":22.4,"h":22.4,"l":22.295,"n":147,"o":22.36,"t":"2026-09-30T14:30:00Z","v":7548,"vw":22.352571},{"c":22.38,"h":22.41,"l":22.36,"n":69,"o":22.41,"t":"2026-09-30T14:45:00Z","v":2582,"vw":22.388479},{"c":22.37,"h":22.39,"l":22.35,"n":142,"o":22.375,"t":"2026-09-30T15:00:00Z","v":5779,"vw":22.36371},{"c":22.29,"h":22.38,"l":22.28,"n":125,"o":22.38,"t":"2026-09-30T15:15:00Z","v":6733,"vw":22.326704},{"c":22.27,"h":22.3,"l":22.23,"n":162,"o":22.285,"t":"2026-09-30T15:30:00Z","v":6487,"vw":22.264208},{"c":22.3,"h":22.3,"l":22.27,"n":114,"o":22.275,"t":"2026-09-30T15:45:00Z","v":3789,"vw":22.281316},{"c":22.33,"h":22.34,"l":22.33,"n":83,"o":22.33,"t":"2026-09-30T16:00:00Z","v":2475,"vw":22.3325},{"c":22.26,"h":22.33,"l":22.26,"n":117,"o":22.33,"t":"2026-09-30T16:15:00Z","v":3527,"vw":22.301333},{"c":22.3,"h":22.3,"l":22.26,"n":122,"o":22.26,"t":"2026-09-30T16:30:00Z","v":4524,"vw":22.285392},{"c":22.3,"h":22.3,"l":22.27,"n":83,"o":22.29,"t":"2026-09-30T16:45:00Z","v":3543,"vw":22.283843},{"c":22.305,"h":22.32,"l":22.29,"n":88,"o":22.3,"t":"2026-09-30T17:00:00Z","v":3964,"vw":22.309334},{"c":22.25,"h":22.29,"l":22.23,"n":86,"o":22.29,"t":"2026-09-30T17:15:00Z","v":3165,"vw":22.255},{"c":22.27,"h":22.27,"l":22.24,"n":65,"o":22.25,"t":"2026-09-30T17:30:00Z","v":1562,"vw":22.254884},{"c":22.28,"h":22.28,"l":22.27,"n":112,"o":22.28,"t":"2026-09-30T17:45:00Z","v":4683,"vw":22.276814},{"c":22.28,"h":22.285,"l":22.275,"n":95,"o":22.28,"t":"2026-09-30T18:00:00Z","v":4379,"vw":22.279832},{"c":22.29,"h":22.29,"l":22.27,"n":130,"o":22.28,"t":"2026-09-30T18:15:00Z","v":4697,"vw":22.28438},{"c":22.31,"h":22.32,"l":22.3,"n":101,"o":22.315,"t":"2026-09-30T18:30:00Z","v":3865,"vw":22.305298},{"c":22.29,"h":22.29,"l":22.27,"n":93,"o":22.29,"t":"2026-09-30T18:45:00Z","v":2710,"vw":22.2825},{"c":22.305,"h":22.305,"l":22.29,"n":145,"o":22.29,"t":"2026-09-30T19:00:00Z","v":4836,"vw":22.293138},{"c":22.322,"h":22.35,"l":22.315,"n":204,"o":22.315,"t":"2026-09-30T19:15:00Z","v":7657,"vw":22.336015},{"c":22.35,"h":22.37,"l":22.33,"n":239,"o":22.33,"t":"2026-09-30T19:30:00Z","v":8929,"vw":22.353162},{"c":22.385,"h":22.415,"l":22.345,"n":830,"o":22.36,"t":"2026-09-30T19:45:00Z","v":36570,"vw":22.380107},{"c":22.39,"h":22.39,"l":22.39,"n":10,"o":22.39,"t":"2026-09-30T20:00:00Z","v":62009,"vw":22.39},{"c":22.11,"h":22.435,"l":22.09,"n":244,"o":22.38,"t":"2026-10-01T13:30:00Z","v":10697,"vw":22.245335},{"c":22.16,"h":22.19,"l":22.12,"n":185,"o":22.13,"t":"2026-10-01T13:45:00Z","v":8085,"vw":22.155104},{"c":22.06,"h":22.14,"l":21.97,"n":400,"o":22.14,"t":"2026-10-01T14:00:00Z","v":19883,"vw":22.032958},{"c":22.04,"h":22.08,"l":22.01,"n":275,"o":22.03,"t":"2026-10-01T14:15:00Z","v":13602,"vw":22.041862},{"c":22.15,"h":22.16,"l":22.04,"n":174,"o":22.06,"t":"2026-10-01T14:30:00Z","v":8079,"vw":22.112016},{"c":22.16,"h":22.18,"l":22.08,"n":282,"o":22.15,"t":"2026-10-01T14:45:00Z","v":10876,"vw":22.133889},{"c":22.13,"h":22.145,"l":22.09,"n":274,"o":22.14,"t":"2026-10-01T15:00:00Z","v":9711,"vw":22.116681},{"c":22.18,"h":22.19,"l":22.13,"n":92,"o":22.13,"t":"2026-10-01T15:15:00Z","v":3854,"vw":22.162982},{"c":22.22,"h":22.23,"l":22.145,"n":182,"o":22.18,"t":"2026-10-01T15:30:00Z","v":5621,"vw":22.190417},{"c":22.3013,"h":22.33,"l":22.24,"n":168,"o":22.24,"t":"2026-10-01T15:45:00Z","v":5991,"vw":22.268009},{"c":22.41,"h":22.41,"l":22.3401,"n":73,"o":22.3401,"t":"2026-10-01T16:00:00Z","v":4272,"vw":22.356422},{"c":22.45,"h":22.45,"l":22.39,"n":125,"o":22.4,"t":"2026-10-01T16:15:00Z","v":4348,"vw":22.414283},{"c":22.48,"h":22.48,"l":22.46,"n":112,"o":22.46,"t":"2026-10-01T16:30:00Z","v":3106,"vw":22.465781},{"c":22.43,"h":22.48,"l":22.43,"n":139,"o":22.47,"t":"2026-10-01T16:45:00Z","v":4223,"vw":22.457814},{"c":22.485,"h":22.495,"l":22.44,"n":101,"o":22.44,"t":"2026-10-01T17:00:00Z","v":3735,"vw":22.4705},{"c":22.48,"h":22.49,"l":22.45,"n":107,"o":22.48,"t":"2026-10-01T17:15:00Z","v":3670,"vw":22.47381},{"c":22.54,"h":22.54,"l":22.48,"n":308,"o":22.48,"t":"2026-10-01T17:30:00Z","v":10365,"vw":22.496605},{"c":22.46,"h":22.53,"l":22.46,"n":100,"o":22.53,"t":"2026-10-01T17:45:00Z","v":3381,"vw":22.503888},{"c":22.45,"h":22.46,"l":22.42,"n":116,"o":22.46,"t":"2026-10-01T18:00:00Z","v":2675,"vw":22.443462},{"c":22.49,"h":22.49,"l":22.46,"n":79,"o":22.46,"t":"2026-10-01T18:15:00Z","v":3417,"vw":22.472588},{"c":22.52,"h":22.56,"l":22.49,"n":141,"o":22.49,"t":"2026-10-01T18:30:00Z","v":5257,"vw":22.521352},{"c":22.52,"h":22.52,"l":22.515,"n":28,"o":22.515,"t":"2026-10-01T18:45:00Z","v":1299,"vw":22.516429},{"c":22.52,"h":22.54,"l":22.52,"n":180,"o":22.52,"t":"2026-10-01T19:00:00Z","v":6267,"vw":22.525766},{"c":22.57,"h":22.57,"l":22.52,"n":138,"o":22.52,"t":"2026-10-01T19:15:00Z","v":4715,"vw":22.544565},{"c":22.545,"h":22.6,"l":22.501,"n":410,"o":22.6,"t":"2026-10-01T19:30:00Z","v":14585,"vw":22.549989},{"c":22.7,"h":22.71,"l":22.55,"n":1101,"o":22.55,"t":"2026-10-01T19:45:00Z","v":40128,"vw":22.650109},{"c":22.7,"h":22.7,"l":22.7,"n":11,"o":22.7,"t":"2026-10-01T20:00:00Z","v":44049,"vw":22.7},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-02T12:30:00Z","v":100,"vw":22.8},{"c":23.1,"h":23.21,"l":22.96,"n":174,"o":22.96,"t":"2026-10-02T13:30:00Z","v":9941,"vw":23.095909},{"c":23.04,"h":23.15,"l":23.04,"n":289,"o":23.1,"t":"2026-10-02T13:45:00Z","v":10553,"vw":23.104644},{"c":23.08,"h":23.12,"l":23,"n":244,"o":23.02,"t":"2026-10-02T14:00:00Z","v":7579,"vw":23.069824},{"c":23.15,"h":23.16,"l":23.1,"n":108,"o":23.1,"t":"2026-10-02T14:15:00Z","v":3912,"vw":23.138498},{"c":23.12,"h":23.13,"l":23.06,"n":269,"o":23.13,"t":"2026-10-02T14:30:00Z","v":9720,"vw":23.099076},{"c":23.05,"h":23.14,"l":23.04,"n":222,"o":23.12,"t":"2026-10-02T14:45:00Z","v":6187,"vw":23.088802},{"c":22.92,"h":23.0599,"l":22.92,"n":201,"o":23.035,"t":"2026-10-02T15:00:00Z","v":6895,"vw":23.006679},{"c":22.95,"h":22.95,"l":22.87,"n":272,"o":22.915,"t":"2026-10-02T15:15:00Z","v":8808,"vw":22.907847},{"c":22.93,"h":22.97,"l":22.93,"n":98,"o":22.95,"t":"2026-10-02T15:30:00Z","v":2976,"vw":22.946651},{"c":22.89,"h":22.92,"l":22.89,"n":113,"o":22.92,"t":"2026-10-02T15:45:00Z","v":3290,"vw":22.899124},{"c":22.87,"h":22.89,"l":22.84,"n":141,"o":22.89,"t":"2026-10-02T16:00:00Z","v":3971,"vw":22.86668},{"c":22.87,"h":22.88,"l":22.86,"n":48,"o":22.88,"t":"2026-10-02T16:15:00Z","v":1186,"vw":22.868636},{"c":22.84,"h":22.875,"l":22.835,"n":71,"o":22.87,"t":"2026-10-02T16:30:00Z","v":2614,"vw":22.851857},{"c":22.91,"h":22.91,"l":22.88,"n":92,"o":22.88,"t":"2026-10-02T16:45:00Z","v":2949,"vw":22.899477},{"c":22.915,"h":22.92,"l":22.91,"n":57,"o":22.91,"t":"2026-10-02T17:00:00Z","v":1348,"vw":22.914553},{"c":22.87,"h":22.92,"l":22.87,"n":181,"o":22.89,"t":"2026-10-02T17:15:00Z","v":4482,"vw":22.896996},{"c":22.89,"h":22.92,"l":22.89,"n":151,"o":22.89,"t":"2026-10-02T17:30:00Z","v":4161,"vw":22.907179},{"c":22.88,"h":22.89,"l":22.86,"n":84,"o":22.89,"t":"2026-10-02T17:45:00Z","v":4048,"vw":22.874536},{"c":22.865,"h":22.88,"l":22.86,"n":29,"o":22.87,"t":"2026-10-02T18:00:00Z","v":1011,"vw":22.869525},{"c":22.86,"h":22.87,"l":22.86,"n":28,"o":22.87,"t":"2026-10-02T18:15:00Z","v":682,"vw":22.865},{"c":22.9,"h":22.9,"l":22.86,"n":97,"o":22.86,"t":"2026-10-02T18:30:00Z","v":2220,"vw":22.873123},{"c":22.91,"h":22.91,"l":22.89,"n":71,"o":22.89,"t":"2026-10-02T18:45:00Z","v":1980,"vw":22.901333},{"c":22.95,"h":22.95,"l":22.93,"n":85,"o":22.93,"t":"2026-10-02T19:00:00Z","v":3489,"vw":22.932107},{"c":22.95,"h":22.96,"l":22.94,"n":76,"o":22.94,"t":"2026-10-02T19:15:00Z","v":2079,"vw":22.951611},{"c":22.99,"h":22.99,"l":22.935,"n":282,"o":22.95,"t":"2026-10-02T19:30:00Z","v":7112,"vw":22.956513},{"c":22.995,"h":23.02,"l":22.99,"n":768,"o":23.005,"t":"2026-10-02T19:45:00Z","v":24882,"vw":23.005528},{"c":23,"h":23,"l":23,"n":10,"o":23,"t":"2026-10-02T20:00:00Z","v":36950,"vw":23},{"c":22.92,"h":23,"l":22.92,"n":11,"o":23,"t":"2026-10-05T13:30:00Z","v":932,"vw":22.982571},{"c":22.82,"h":22.82,"l":22.76,"n":74,"o":22.765,"t":"2026-10-05T13:45:00Z","v":2387,"vw":22.784562},{"c":22.83,"h":22.83,"l":22.78,"n":299,"o":22.82,"t":"2026-10-05T14:00:00Z","v":10895,"vw":22.803329},{"c":22.92,"h":22.97,"l":22.86,"n":190,"o":22.86,"t":"2026-10-05T14:15:00Z","v":4486,"vw":22.927037},{"c":22.86,"h":22.95,"l":22.86,"n":252,"o":22.95,"t":"2026-10-05T14:30:00Z","v":8238,"vw":22.889879},{"c":22.82,"h":22.86,"l":22.81,"n":182,"o":22.86,"t":"2026-10-05T14:45:00Z","v":3962,"vw":22.824085},{"c":22.82,"h":22.82,"l":22.78,"n":152,"o":22.82,"t":"2026-10-05T15:00:00Z","v":4392,"vw":22.795082},{"c":22.81,"h":22.825,"l":22.8,"n":221,"o":22.81,"t":"2026-10-05T15:15:00Z","v":6601,"vw":22.816339},{"c":22.79,"h":22.81,"l":22.79,"n":61,"o":22.81,"t":"2026-10-05T15:30:00Z","v":1588,"vw":22.802896},{"c":22.815,"h":22.82,"l":22.8,"n":67,"o":22.8,"t":"2026-10-05T15:45:00Z","v":1327,"vw":22.807157},{"c":22.84,"h":22.84,"l":22.82,"n":83,"o":22.82,"t":"2026-10-05T16:00:00Z","v":2050,"vw":22.8275},{"c":22.865,"h":22.87,"l":22.85,"n":80,"o":22.85,"t":"2026-10-05T16:15:00Z","v":1997,"vw":22.856111},{"c":22.89,"h":22.89,"l":22.85,"n":107,"o":22.86,"t":"2026-10-05T16:30:00Z","v":4480,"vw":22.856239},{"c":22.905,"h":22.92,"l":22.905,"n":99,"o":22.91,"t":"2026-10-05T16:45:00Z","v":2680,"vw":22.911111},{"c":22.88,"h":22.9,"l":22.87,"n":139,"o":22.9,"t":"2026-10-05T17:00:00Z","v":3864,"vw":22.888753},{"c":22.86,"h":22.8899,"l":22.86,"n":84,"o":22.8899,"t":"2026-10-05T17:15:00Z","v":2762,"vw":22.876433},{"c":22.89,"h":22.89,"l":22.86,"n":87,"o":22.86,"t":"2026-10-05T17:30:00Z","v":2684,"vw":22.87153},{"c":22.85,"h":22.89,"l":22.85,"n":154,"o":22.89,"t":"2026-10-05T17:45:00Z","v":4235,"vw":22.874474},{"c":22.82,"h":22.865,"l":22.82,"n":100,"o":22.85,"t":"2026-10-05T18:00:00Z","v":3404,"vw":22.853591},{"c":22.84,"h":22.84,"l":22.81,"n":72,"o":22.84,"t":"2026-10-05T18:15:00Z","v":2036,"vw":22.834981},{"c":22.86,"h":22.86,"l":22.85,"n":83,"o":22.85,"t":"2026-10-05T18:30:00Z","v":3544,"vw":22.853481},{"c":22.85,"h":22.86,"l":22.85,"n":109,"o":22.85,"t":"2026-10-05T18:45:00Z","v":4468,"vw":22.854533},{"c":22.91,"h":22.91,"l":22.86,"n":138,"o":22.86,"t":"2026-10-05T19:00:00Z","v":4096,"vw":22.890563},{"c":22.9,"h":22.925,"l":22.85,"n":285,"o":22.9224,"t":"2026-10-05T19:15:00Z","v":24596,"vw":22.86564},{"c":22.84,"h":22.92,"l":22.81,"n":338,"o":22.895,"t":"2026-10-05T19:30:00Z","v":13270,"vw":22.852591},{"c":22.84,"h":22.85,"l":22.75,"n":1049,"o":22.83,"t":"2026-10-05T19:45:00Z","v":43172,"vw":22.796444},{"c":22.83,"h":22.83,"l":22.83,"n":10,"o":22.83,"t":"2026-10-05T20:00:00Z","v":42372,"vw":22.83},{"c":22.955,"h":23,"l":22.81,"n":76,"o":22.93,"t":"2026-10-06T13:30:00Z","v":4026,"vw":22.92602},{"c":22.97,"h":22.97,"l":22.91,"n":102,"o":22.945,"t":"2026-10-06T13:45:00Z","v":3591,"vw":22.93973},{"c":23.04,"h":23.08,"l":22.95,"n":133,"o":22.97,"t":"2026-10-06T14:00:00Z","v":4243,"vw":23.017693},{"c":22.91,"h":22.98,"l":22.91,"n":47,"o":22.965,"t":"2026-10-06T14:15:00Z","v":1882,"vw":22.944545},{"c":22.88,"h":22.92,"l":22.88,"n":106,"o":22.91,"t":"2026-10-06T14:30:00Z","v":4886,"vw":22.907941},{"c":22.93,"h":22.95,"l":22.91,"n":97,"o":22.92,"t":"2026-10-06T14:45:00Z","v":2715,"vw":22.935714},{"c":22.92,"h":22.94,"l":22.91,"n":86,"o":22.94,"t":"2026-10-06T15:00:00Z","v":3625,"vw":22.919569},{"c":22.9,"h":22.94,"l":22.89,"n":81,"o":22.94,"t":"2026-10-06T15:15:00Z","v":2562,"vw":22.91636},{"c":22.91,"h":22.91,"l":22.87,"n":124,"o":22.9,"t":"2026-10-06T15:30:00Z","v":2984,"vw":22.885667},{"c":22.88,"h":22.91,"l":22.88,"n":72,"o":22.91,"t":"2026-10-06T15:45:00Z","v":2287,"vw":22.897548},{"c":22.83,"h":22.865,"l":22.83,"n":64,"o":22.865,"t":"2026-10-06T16:00:00Z","v":1424,"vw":22.849167},{"c":22.79,"h":22.81,"l":22.78,"n":89,"o":22.79,"t":"2026-10-06T16:15:00Z","v":2891,"vw":22.794307},{"c":22.825,"h":22.825,"l":22.775,"n":46,"o":22.775,"t":"2026-10-06T16:30:00Z","v":1875,"vw":22.805785},{"c":22.8,"h":22.81,"l":22.79,"n":88,"o":22.81,"t":"2026-10-06T16:45:00Z","v":2668,"vw":22.804815},{"c":22.81,"h":22.81,"l":22.8,"n":51,"o":22.8,"t":"2026-10-06T17:00:00Z","v":3113,"vw":22.805422},{"c":22.77,"h":22.8,"l":22.755,"n":99,"o":22.8,"t":"2026-10-06T17:15:00Z","v":2903,"vw":22.775153},{"c":22.73,"h":22.75,"l":22.725,"n":137,"o":22.75,"t":"2026-10-06T17:30:00Z","v":4529,"vw":22.733138},{"c":22.725,"h":22.74,"l":22.72,"n":97,"o":22.73,"t":"2026-10-06T17:45:00Z","v":2364,"vw":22.729932},{"c":22.73,"h":22.73,"l":22.72,"n":96,"o":22.725,"t":"2026-10-06T18:00:00Z","v":2762,"vw":22.728435},{"c":22.72,"h":22.7201,"l":22.72,"n":47,"o":22.7201,"t":"2026-10-06T18:15:00Z","v":1001,"vw":22.720051},{"c":22.73,"h":22.73,"l":22.7,"n":111,"o":22.71,"t":"2026-10-06T18:30:00Z","v":3727,"vw":22.71304},{"c":22.69,"h":22.72,"l":22.69,"n":81,"o":22.72,"t":"2026-10-06T18:45:00Z","v":3385,"vw":22.701739},{"c":22.74,"h":22.745,"l":22.69,"n":135,"o":22.69,"t":"2026-10-06T19:00:00Z","v":4393,"vw":22.728824},{"c":22.73,"h":22.73,"l":22.725,"n":50,"o":22.73,"t":"2026-10-06T19:15:00Z","v":1039,"vw":22.7275},{"c":22.71,"h":22.77,"l":22.71,"n":262,"o":22.77,"t":"2026-10-06T19:30:00Z","v":6965,"vw":22.7314},{"c":22.64,"h":22.74,"l":22.64,"n":750,"o":22.69,"t":"2026-10-06T19:45:00Z","v":27687,"vw":22.66526},{"c":22.65,"h":22.65,"l":22.65,"n":16,"o":22.65,"t":"2026-10-06T20:00:00Z","v":24052,"vw":22.65},{"c":22.26,"h":22.39,"l":22.26,"n":157,"o":22.39,"t":"2026-10-07T13:30:00Z","v":9907,"vw":22.290461},{"c":22.38,"h":22.38,"l":22.25,"n":253,"o":22.295,"t":"2026-10-07T13:45:00Z","v":11321,"vw":22.335433},{"c":22.4,"h":22.46,"l":22.39,"n":263,"o":22.39,"t":"2026-10-07T14:00:00Z","v":9588,"vw":22.415008},{"c":22.37,"h":22.43,"l":22.37,"n":289,"o":22.4,"t":"2026-10-07T14:15:00Z","v":11250,"vw":22.39649},{"c":22.415,"h":22.415,"l":22.35,"n":163,"o":22.36,"t":"2026-10-07T14:30:00Z","v":5247,"vw":22.390761},{"c":22.37,"h":22.42,"l":22.36,"n":295,"o":22.41,"t":"2026-10-07T14:45:00Z","v":8991,"vw":22.397336},{"c":22.41,"h":22.42,"l":22.35,"n":212,"o":22.36,"t":"2026-10-07T15:00:00Z","v":6960,"vw":22.38753},{"c":22.37,"h":22.38,"l":22.37,"n":42,"o":22.38,"t":"2026-10-07T15:15:00Z","v":1427,"vw":22.376667},{"c":22.45,"h":22.47,"l":22.41,"n":185,"o":22.415,"t":"2026-10-07T15:30:00Z","v":6560,"vw":22.446567},{"c":22.48,"h":22.48,"l":22.415,"n":178,"o":22.45,"t":"2026-10-07T15:45:00Z","v":5045,"vw":22.434271},{"c":22.45,"h":22.48,"l":22.44,"n":133,"o":22.465,"t":"2026-10-07T16:00:00Z","v":3729,"vw":22.459286},{"c":22.47,"h":22.47,"l":22.46,"n":28,"o":22.46,"t":"2026-10-07T16:15:00Z","v":948,"vw":22.466},{"c":22.54,"h":22.54,"l":22.51,"n":57,"o":22.51,"t":"2026-10-07T16:30:00Z","v":2898,"vw":22.525476},{"c":22.62,"h":22.62,"l":22.57,"n":169,"o":22.57,"t":"2026-10-07T16:45:00Z","v":5069,"vw":22.5875},{"c":22.63,"h":22.63,"l":22.59,"n":127,"o":22.59,"t":"2026-10-07T17:00:00Z","v":5030,"vw":22.609401},{"c":22.63,"h":22.66,"l":22.63,"n":103,"o":22.63,"t":"2026-10-07T17:15:00Z","v":3068,"vw":22.642585},{"c":22.63,"h":22.64,"l":22.62,"n":139,"o":22.62,"t":"2026-10-07T17:30:00Z","v":6675,"vw":22.626191},{"c":22.59,"h":22.65,"l":22.59,"n":39,"o":22.65,"t":"2026-10-07T17:45:00Z","v":1258,"vw":22.620855},{"c":22.56,"h":22.59,"l":22.56,"n":115,"o":22.59,"t":"2026-10-07T18:00:00Z","v":5158,"vw":22.576331},{"c":22.58,"h":22.59,"l":22.56,"n":116,"o":22.565,"t":"2026-10-07T18:15:00Z","v":3555,"vw":22.572292},{"c":22.585,"h":22.59,"l":22.57,"n":116,"o":22.58,"t":"2026-10-07T18:30:00Z","v":5321,"vw":22.5795},{"c":22.54,"h":22.5899,"l":22.54,"n":112,"o":22.58,"t":"2026-10-07T18:45:00Z","v":4182,"vw":22.56472},{"c":22.52,"h":22.54,"l":22.5,"n":172,"o":22.54,"t":"2026-10-07T19:00:00Z","v":6216,"vw":22.519436},{"c":22.53,"h":22.53,"l":22.49,"n":215,"o":22.5,"t":"2026-10-07T19:15:00Z","v":4843,"vw":22.506842},{"c":22.47,"h":22.53,"l":22.46,"n":332,"o":22.53,"t":"2026-10-07T19:30:00Z","v":11961,"vw":22.489378},{"c":22.475,"h":22.48,"l":22.395,"n":1156,"o":22.47,"t":"2026-10-07T19:45:00Z","v":45661,"vw":22.445691},{"c":22.46,"h":22.46,"l":22.46,"n":9,"o":22.46,"t":"2026-10-07T20:00:00Z","v":45721,"vw":22.46},{"c":22.46,"h":22.48,"l":22.4,"n":54,"o":22.4,"t":"2026-10-08T13:30:00Z","v":1760,"vw":22.447307},{"c":22.54,"h":22.56,"l":22.47,"n":140,"o":22.5,"t":"2026-10-08T13:45:00Z","v":3244,"vw":22.523313},{"c":22.55,"h":22.57,"l":22.53,"n":79,"o":22.56,"t":"2026-10-08T14:00:00Z","v":2855,"vw":22.545594},{"c":22.44,"h":22.51,"l":22.41,"n":118,"o":22.51,"t":"2026-10-08T14:15:00Z","v":4481,"vw":22.457083},{"c":22.45,"h":22.47,"l":22.44,"n":91,"o":22.445,"t":"2026-10-08T14:30:00Z","v":3444,"vw":22.448571},{"c":22.35,"h":22.47,"l":22.35,"n":118,"o":22.47,"t":"2026-10-08T14:45:00Z","v":4258,"vw":22.413044},{"c":22.29,"h":22.35,"l":22.29,"n":107,"o":22.35,"t":"2026-10-08T15:00:00Z","v":4583,"vw":22.329362},{"c":22.34,"h":22.34,"l":22.29,"n":149,"o":22.29,"t":"2026-10-08T15:15:00Z","v":5821,"vw":22.305027},{"c":22.36,"h":22.36,"l":22.33,"n":44,"o":22.33,"t":"2026-10-08T15:30:00Z","v":2033,"vw":22.35},{"c":22.345,"h":22.38,"l":22.34,"n":106,"o":22.37,"t":"2026-10-08T15:45:00Z","v":3189,"vw":22.364586},{"c":22.38,"h":22.39,"l":22.345,"n":81,"o":22.345,"t":"2026-10-08T16:00:00Z","v":2223,"vw":22.3645},{"c":22.44,"h":22.54,"l":22.42,"n":310,"o":22.42,"t":"2026-10-08T16:15:00Z","v":15437,"vw":22.473753},{"c":22.44,"h":22.45,"l":22.43,"n":145,"o":22.45,"t":"2026-10-08T16:30:00Z","v":6718,"vw":22.439256},{"c":22.53,"h":22.53,"l":22.44,"n":209,"o":22.44,"t":"2026-10-08T16:45:00Z","v":8389,"vw":22.482953},{"c":22.62,"h":22.62,"l":22.52,"n":223,"o":22.55,"t":"2026-10-08T17:00:00Z","v":9727,"vw":22.570831},{"c":22.68,"h":22.735,"l":22.62,"n":296,"o":22.62,"t":"2026-10-08T17:15:00Z","v":10687,"vw":22.673261},{"c":22.695,"h":22.7,"l":22.65,"n":97,"o":22.7,"t":"2026-10-08T17:30:00Z","v":2998,"vw":22.684184},{"c":22.67,"h":22.7,"l":22.66,"n":60,"o":22.7,"t":"2026-10-08T17:45:00Z","v":2118,"vw":22.67678},{"c":22.7,"h":22.73,"l":22.68,"n":110,"o":22.68,"t":"2026-10-08T18:00:00Z","v":3819,"vw":22.708},{"c":22.66,"h":22.7,"l":22.66,"n":54,"o":22.69,"t":"2026-10-08T18:15:00Z","v":2372,"vw":22.684085},{"c":22.64,"h":22.68,"l":22.64,"n":92,"o":22.66,"t":"2026-10-08T18:30:00Z","v":2652,"vw":22.662222},{"c":22.63,"h":22.64,"l":22.63,"n":39,"o":22.63,"t":"2026-10-08T18:45:00Z","v":6365,"vw":22.63963},{"c":22.645,"h":22.645,"l":22.63,"n":65,"o":22.63,"t":"2026-10-08T19:00:00Z","v":2264,"vw":22.632917},{"c":22.63,"h":22.675,"l":22.63,"n":196,"o":22.64,"t":"2026-10-08T19:15:00Z","v":7121,"vw":22.652784},{"c":22.58,"h":22.64,"l":22.57,"n":113,"o":22.64,"t":"2026-10-08T19:30:00Z","v":3198,"vw":22.591452},{"c":22.585,"h":22.61,"l":22.54,"n":855,"o":22.6,"t":"2026-10-08T19:45:00Z","v":32528,"vw":22.574671},{"c":22.58,"h":22.58,"l":22.58,"n":12,"o":22.58,"t":"2026-10-08T20:00:00Z","v":52763,"vw":22.58},{"c":22.45,"h":22.7,"l":22.45,"n":26,"o":22.68,"t":"2026-10-09T13:30:00Z","v":1588,"vw":22.553289},{"c":22.43,"h":22.44,"l":22.38,"n":115,"o":22.42,"t":"2026-10-09T13:45:00Z","v":3929,"vw":22.424112},{"c":22.46,"h":22.48,"l":22.42,"n":237,"o":22.44,"t":"2026-10-09T14:00:00Z","v":11466,"vw":22.456139},{"c":22.5,"h":22.5,"l":22.44,"n":150,"o":22.45,"t":"2026-10-09T14:15:00Z","v":4002,"vw":22.472237},{"c":22.43,"h":22.52,"l":22.42,"n":86,"o":22.52,"t":"2026-10-09T14:30:00Z","v":3961,"vw":22.448479},{"c":22.425,"h":22.46,"l":22.425,"n":126,"o":22.44,"t":"2026-10-09T14:45:00Z","v":3487,"vw":22.437308},{"c":22.44,"h":22.46,"l":22.42,"n":84,"o":22.43,"t":"2026-10-09T15:00:00Z","v":3529,"vw":22.440025},{"c":22.42,"h":22.46,"l":22.42,"n":38,"o":22.46,"t":"2026-10-09T15:15:00Z","v":863,"vw":22.44},{"c":22.36,"h":22.4,"l":22.34,"n":64,"o":22.4,"t":"2026-10-09T15:30:00Z","v":1820,"vw":22.362857},{"c":22.37,"h":22.385,"l":22.36,"n":69,"o":22.38,"t":"2026-10-09T15:45:00Z","v":2898,"vw":22.374006},{"c":22.365,"h":22.38,"l":22.365,"n":98,"o":22.38,"t":"2026-10-09T16:00:00Z","v":3648,"vw":22.376071},{"c":22.38,"h":22.39,"l":22.38,"n":75,"o":22.39,"t":"2026-10-09T16:15:00Z","v":2177,"vw":22.38451},{"c":22.43,"h":22.43,"l":22.39,"n":36,"o":22.39,"t":"2026-10-09T16:30:00Z","v":1494,"vw":22.401429},{"c":22.42,"h":22.4351,"l":22.42,"n":103,"o":22.43,"t":"2026-10-09T16:45:00Z","v":4210,"vw":22.426318},{"c":22.37,"h":22.41,"l":22.37,"n":60,"o":22.41,"t":"2026-10-09T17:00:00Z","v":1826,"vw":22.393333},{"c":22.385,"h":22.385,"l":22.37,"n":66,"o":22.37,"t":"2026-10-09T17:15:00Z","v":2999,"vw":22.382007},{"c":22.415,"h":22.42,"l":22.39,"n":47,"o":22.39,"t":"2026-10-09T17:30:00Z","v":1042,"vw":22.403},{"c":22.37,"h":22.42,"l":22.37,"n":66,"o":22.42,"t":"2026-10-09T17:45:00Z","v":2517,"vw":22.394333},{"c":22.33,"h":22.35,"l":22.325,"n":74,"o":22.35,"t":"2026-10-09T18:00:00Z","v":3452,"vw":22.33735},{"c":22.325,"h":22.325,"l":22.3,"n":120,"o":22.32,"t":"2026-10-09T18:15:00Z","v":5719,"vw":22.305672},{"c":22.35,"h":22.35,"l":22.32,"n":33,"o":22.32,"t":"2026-10-09T18:30:00Z","v":1404,"vw":22.333889},{"c":22.41,"h":22.43,"l":22.37,"n":146,"o":22.375,"t":"2026-10-09T18:45:00Z","v":5825,"vw":22.397108},{"c":22.36,"h":22.43,"l":22.36,"n":129,"o":22.43,"t":"2026-10-09T19:00:00Z","v":5969,"vw":22.38295},{"c":22.335,"h":22.355,"l":22.32,"n":212,"o":22.35,"t":"2026-10-09T19:15:00Z","v":9910,"vw":22.341227},{"c":22.29,"h":22.335,"l":22.29,"n":321,"o":22.33,"t":"2026-10-09T19:30:00Z","v":11250,"vw":22.313063},{"c":22.28,"h":22.29,"l":22.24,"n":1031,"o":22.285,"t":"2026-10-09T19:45:00Z","v":55938,"vw":22.269531},{"c":22.37,"h":22.37,"l":22.27,"n":11,"o":22.27,"t":"2026-10-09T20:00:00Z","v":41069,"vw":22.270248},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-12T09:00:00Z","v":100,"vw":22.22},{"c":22.33,"h":22.33,"l":22.33,"n":2,"o":22.33,"t":"2026-10-12T09:30:00Z","v":101,"vw":22.33},{"c":22.28,"h":22.28,"l":22.28,"n":2,"o":22.28,"t":"2026-10-12T10:00:00Z","v":101,"vw":22.28},{"c":22.45,"h":22.53,"l":22.1775,"n":166,"o":22.19,"t":"2026-10-12T13:30:00Z","v":7214,"vw":22.379453},{"c":22.43,"h":22.46,"l":22.39,"n":169,"o":22.46,"t":"2026-10-12T13:45:00Z","v":6689,"vw":22.420723},{"c":22.48,"h":22.48,"l":22.415,"n":177,"o":22.42,"t":"2026-10-12T14:00:00Z","v":6337,"vw":22.459364},{"c":22.485,"h":22.5,"l":22.4583,"n":104,"o":22.46,"t":"2026-10-12T14:15:00Z","v":3701,"vw":22.47864},{"c":22.5,"h":22.51,"l":22.465,"n":148,"o":22.49,"t":"2026-10-12T14:30:00Z","v":4996,"vw":22.495849},{"c":22.52,"h":22.53,"l":22.5,"n":103,"o":22.5,"t":"2026-10-12T14:45:00Z","v":3717,"vw":22.518572},{"c":22.5,"h":22.54,"l":22.48,"n":107,"o":22.53,"t":"2026-10-12T15:00:00Z","v":4469,"vw":22.506612},{"c":22.52,"h":22.52,"l":22.495,"n":119,"o":22.495,"t":"2026-10-12T15:15:00Z","v":6686,"vw":22.504706},{"c":22.585,"h":22.59,"l":22.54,"n":65,"o":22.54,"t":"2026-10-12T15:30:00Z","v":2194,"vw":22.578182},{"c":22.57,"h":22.59,"l":22.57,"n":102,"o":22.59,"t":"2026-10-12T15:45:00Z","v":3155,"vw":22.578056},{"c":22.6,"h":22.61,"l":22.585,"n":46,"o":22.59,"t":"2026-10-12T16:00:00Z","v":1613,"vw":22.597748},{"c":22.61,"h":22.62,"l":22.595,"n":139,"o":22.61,"t":"2026-10-12T16:15:00Z","v":5226,"vw":22.608739},{"c":22.63,"h":22.635,"l":22.61,"n":63,"o":22.615,"t":"2026-10-12T16:30:00Z","v":2156,"vw":22.622058},{"c":22.63,"h":22.65,"l":22.62,"n":158,"o":22.63,"t":"2026-10-12T16:45:00Z","v":5378,"vw":22.636296},{"c":22.645,"h":22.65,"l":22.63,"n":41,"o":22.63,"t":"2026-10-12T17:00:00Z","v":1602,"vw":22.6415},{"c":22.64,"h":22.6799,"l":22.64,"n":155,"o":22.64,"t":"2026-10-12T17:15:00Z","v":6443,"vw":22.656279},{"c":22.61,"h":22.62,"l":22.6,"n":90,"o":22.62,"t":"2026-10-12T17:30:00Z","v":3535,"vw":22.605522},{"c":22.65,"h":22.65,"l":22.6,"n":131,"o":22.61,"t":"2026-10-12T17:45:00Z","v":5555,"vw":22.624355},{"c":22.6,"h":22.64,"l":22.6,"n":74,"o":22.64,"t":"2026-10-12T18:00:00Z","v":2682,"vw":22.624295},{"c":22.64,"h":22.64,"l":22.6,"n":89,"o":22.6,"t":"2026-10-12T18:15:00Z","v":3154,"vw":22.611969},{"c":22.625,"h":22.64,"l":22.62,"n":36,"o":22.64,"t":"2026-10-12T18:30:00Z","v":3346,"vw":22.62633},{"c":22.615,"h":22.625,"l":22.605,"n":38,"o":22.625,"t":"2026-10-12T18:45:00Z","v":917,"vw":22.61625},{"c":22.62,"h":22.62,"l":22.605,"n":92,"o":22.61,"t":"2026-10-12T19:00:00Z","v":2936,"vw":22.610859},{"c":22.61,"h":22.615,"l":22.6,"n":186,"o":22.615,"t":"2026-10-12T19:15:00Z","v":7657,"vw":22.607788},{"c":22.54,"h":22.6,"l":22.54,"n":236,"o":22.6,"t":"2026-10-12T19:30:00Z","v":11073,"vw":22.563243},{"c":22.49,"h":22.54,"l":22.455,"n":791,"o":22.54,"t":"2026-10-12T19:45:00Z","v":35990,"vw":22.483073},{"c":22.48,"h":22.48,"l":22.48,"n":10,"o":22.48,"t":"2026-10-12T20:00:00Z","v":36104,"vw":22.48},{"c":22.64,"h":22.68,"l":22.5,"n":212,"o":22.66,"t":"2026-10-13T13:30:00Z","v":12125,"vw":22.604513},{"c":22.41,"h":22.64,"l":22.41,"n":148,"o":22.63,"t":"2026-10-13T13:45:00Z","v":5646,"vw":22.527998},{"c":22.34,"h":22.39,"l":22.33,"n":148,"o":22.365,"t":"2026-10-13T14:00:00Z","v":5453,"vw":22.354774},{"c":22.46,"h":22.46,"l":22.4,"n":121,"o":22.41,"t":"2026-10-13T14:15:00Z","v":3803,"vw":22.420334},{"c":22.45,"h":22.48,"l":22.43,"n":111,"o":22.48,"t":"2026-10-13T14:30:00Z","v":3109,"vw":22.445479},{"c":22.49,"h":22.51,"l":22.45,"n":146,"o":22.45,"t":"2026-10-13T14:45:00Z","v":4445,"vw":22.488159},{"c":22.51,"h":22.52,"l":22.48,"n":52,"o":22.48,"t":"2026-10-13T15:00:00Z","v":2213,"vw":22.514375},{"c":22.51,"h":22.515,"l":22.49,"n":70,"o":22.49,"t":"2026-10-13T15:15:00Z","v":1492,"vw":22.506214},{"c":22.49,"h":22.52,"l":22.49,"n":44,"o":22.51,"t":"2026-10-13T15:30:00Z","v":1952,"vw":22.503696},{"c":22.445,"h":22.46,"l":22.43,"n":65,"o":22.46,"t":"2026-10-13T15:45:00Z","v":2452,"vw":22.439551},{"c":22.38,"h":22.42,"l":22.38,"n":70,"o":22.42,"t":"2026-10-13T16:00:00Z","v":2179,"vw":22.405},{"c":22.365,"h":22.385,"l":22.365,"n":87,"o":22.38,"t":"2026-10-13T16:15:00Z","v":3211,"vw":22.37705},{"c":22.36,"h":22.36,"l":22.35,"n":30,"o":22.355,"t":"2026-10-13T16:30:00Z","v":1118,"vw":22.3575},{"c":22.41,"h":22.41,"l":22.37,"n":85,"o":22.37,"t":"2026-10-13T16:45:00Z","v":3023,"vw":22.396255},{"c":22.4,"h":22.4,"l":22.37,"n":67,"o":22.38,"t":"2026-10-13T17:00:00Z","v":2341,"vw":22.383077},{"c":22.41,"h":22.45,"l":22.405,"n":109,"o":22.415,"t":"2026-10-13T17:15:00Z","v":4439,"vw":22.42621},{"c":22.44,"h":22.44,"l":22.41,"n":69,"o":22.41,"t":"2026-10-13T17:30:00Z","v":2358,"vw":22.424},{"c":22.4,"h":22.44,"l":22.4,"n":92,"o":22.44,"t":"2026-10-13T17:45:00Z","v":3934,"vw":22.419869},{"c":22.48,"h":22.5,"l":22.425,"n":179,"o":22.425,"t":"2026-10-13T18:00:00Z","v":7469,"vw":22.485399},{"c":22.49,"h":22.495,"l":22.48,"n":65,"o":22.4899,"t":"2026-10-13T18:15:00Z","v":2204,"vw":22.490697},{"c":22.5,"h":22.5,"l":22.49,"n":81,"o":22.5,"t":"2026-10-13T18:30:00Z","v":2043,"vw":22.497183},{"c":22.49,"h":22.5,"l":22.48,"n":102,"o":22.5,"t":"2026-10-13T18:45:00Z","v":2801,"vw":22.484746},{"c":22.485,"h":22.49,"l":22.48,"n":72,"o":22.48,"t":"2026-10-13T19:00:00Z","v":3240,"vw":22.485582},{"c":22.5,"h":22.5,"l":22.49,"n":105,"o":22.49,"t":"2026-10-13T19:15:00Z","v":2320,"vw":22.495},{"c":22.49,"h":22.525,"l":22.48,"n":252,"o":22.49,"t":"2026-10-13T19:30:00Z","v":9352,"vw":22.497973},{"c":22.46,"h":22.525,"l":22.46,"n":643,"o":22.48,"t":"2026-10-13T19:45:00Z","v":27919,"vw":22.487961},{"c":22.47,"h":22.47,"l":22.47,"n":13,"o":22.47,"t":"2026-10-13T20:00:00Z","v":28673,"vw":22.47},{"c":22.15,"h":22.15,"l":22.07,"n":60,"o":22.14,"t":"2026-10-14T13:30:00Z","v":4370,"vw":22.12332},{"c":22.18,"h":22.18,"l":22.1,"n":458,"o":22.16,"t":"2026-10-14T13:45:00Z","v":19557,"vw":22.154879},{"c":22.225,"h":22.23,"l":22.19,"n":244,"o":22.19,"t":"2026-10-14T14:00:00Z","v":9188,"vw":22.207546},{"c":22.42,"h":22.43,"l":22.245,"n":215,"o":22.245,"t":"2026-10-14T14:15:00Z","v":5270,"vw":22.361226},{"c":22.35,"h":22.45,"l":22.31,"n":377,"o":22.43,"t":"2026-10-14T14:30:00Z","v":17724,"vw":22.359996},{"c":22.35,"h":22.37,"l":22.305,"n":476,"o":22.35,"t":"2026-10-14T14:45:00Z","v":33780,"vw":22.328353},{"c":22.3,"h":22.35,"l":22.28,"n":293,"o":22.345,"t":"2026-10-14T15:00:00Z","v":14592,"vw":22.300382},{"c":22.3075,"h":22.325,"l":22.305,"n":193,"o":22.305,"t":"2026-10-14T15:15:00Z","v":8603,"vw":22.310277},{"c":22.4,"h":22.42,"l":22.32,"n":143,"o":22.32,"t":"2026-10-14T15:30:00Z","v":6014,"vw":22.378862},{"c":22.435,"h":22.44,"l":22.43,"n":48,"o":22.43,"t":"2026-10-14T15:45:00Z","v":1343,"vw":22.433333},{"c":22.395,"h":22.45,"l":22.395,"n":76,"o":22.45,"t":"2026-10-14T16:00:00Z","v":3235,"vw":22.422693},{"c":22.365,"h":22.37,"l":22.34,"n":151,"o":22.36,"t":"2026-10-14T16:15:00Z","v":4393,"vw":22.353866},{"c":22.38,"h":22.4,"l":22.365,"n":65,"o":22.375,"t":"2026-10-14T16:30:00Z","v":1876,"vw":22.3807},{"c":22.36,"h":22.36,"l":22.36,"n":21,"o":22.36,"t":"2026-10-14T16:45:00Z","v":737,"vw":22.36},{"c":22.2904,"h":22.36,"l":22.2904,"n":105,"o":22.36,"t":"2026-10-14T17:00:00Z","v":3727,"vw":22.317023},{"c":22.315,"h":22.32,"l":22.29,"n":62,"o":22.29,"t":"2026-10-14T17:15:00Z","v":1796,"vw":22.2985},{"c":22.27,"h":22.31,"l":22.26,"n":55,"o":22.31,"t":"2026-10-14T17:30:00Z","v":2215,"vw":22.281364},{"c":22.27,"h":22.275,"l":22.245,"n":167,"o":22.275,"t":"2026-10-14T17:45:00Z","v":5661,"vw":22.259649},{"c":22.29,"h":22.29,"l":22.25,"n":57,"o":22.27,"t":"2026-10-14T18:00:00Z","v":2115,"vw":22.27319},{"c":22.3,"h":22.32,"l":22.28,"n":121,"o":22.29,"t":"2026-10-14T18:15:00Z","v":5310,"vw":22.299792},{"c":22.2801,"h":22.3,"l":22.28,"n":79,"o":22.3,"t":"2026-10-14T18:30:00Z","v":2920,"vw":22.283982},{"c":22.26,"h":22.26,"l":22.245,"n":152,"o":22.26,"t":"2026-10-14T18:45:00Z","v":6230,"vw":22.255916},{"c":22.31,"h":22.32,"l":22.26,"n":227,"o":22.26,"t":"2026-10-14T19:00:00Z","v":8936,"vw":22.297426},{"c":22.23,"h":22.32,"l":22.23,"n":216,"o":22.32,"t":"2026-10-14T19:15:00Z","v":10268,"vw":22.27509},{"c":22.18,"h":22.26,"l":22.17,"n":326,"o":22.25,"t":"2026-10-14T19:30:00Z","v":15088,"vw":22.207121},{"c":22.31,"h":22.32,"l":22.17,"n":941,"o":22.175,"t":"2026-10-14T19:45:00Z","v":45298,"vw":22.256003},{"c":22.32,"h":22.32,"l":22.32,"n":10,"o":22.32,"t":"2026-10-14T20:00:00Z","v":42002,"vw":22.32},{"c":22.35,"h":22.5,"l":22.35,"n":250,"o":22.47,"t":"2026-10-15T13:30:00Z","v":9484,"vw":22.409854},{"c":22.48,"h":22.54,"l":22.33,"n":216,"o":22.35,"t":"2026-10-15T13:45:00Z","v":9529,"vw":22.446943},{"c":22.55,"h":22.6,"l":22.44,"n":318,"o":22.47,"t":"2026-10-15T14:00:00Z","v":13003,"vw":22.506094},{"c":22.63,"h":22.65,"l":22.535,"n":229,"o":22.57,"t":"2026-10-15T14:15:00Z","v":8595,"vw":22.601976},{"c":22.725,"h":22.74,"l":22.68,"n":108,"o":22.68,"t":"2026-10-15T14:30:00Z","v":2624,"vw":22.703077},{"c":22.62,"h":22.7,"l":22.62,"n":134,"o":22.7,"t":"2026-10-15T14:45:00Z","v":3479,"vw":22.662123},{"c":22.505,"h":22.63,"l":22.505,"n":139,"o":22.62,"t":"2026-10-15T15:00:00Z","v":4914,"vw":22.575606},{"c":22.42,"h":22.49,"l":22.41,"n":106,"o":22.49,"t":"2026-10-15T15:15:00Z","v":3215,"vw":22.44538},{"c":22.48,"h":22.48,"l":22.43,"n":120,"o":22.43,"t":"2026-10-15T15:30:00Z","v":4042,"vw":22.458453},{"c":22.47,"h":22.51,"l":22.44,"n":149,"o":22.49,"t":"2026-10-15T15:45:00Z","v":4511,"vw":22.474802},{"c":22.44,"h":22.47,"l":22.44,"n":116,"o":22.45,"t":"2026-10-15T16:00:00Z","v":3317,"vw":22.451871},{"c":22.48,"h":22.48,"l":22.45,"n":106,"o":22.47,"t":"2026-10-15T16:15:00Z","v":3193,"vw":22.46407},{"c":22.47,"h":22.49,"l":22.47,"n":199,"o":22.49,"t":"2026-10-15T16:30:00Z","v":8068,"vw":22.481375},{"c":22.48,"h":22.485,"l":22.45,"n":121,"o":22.47,"t":"2026-10-15T16:45:00Z","v":3927,"vw":22.47032},{"c":22.48,"h":22.49,"l":22.475,"n":121,"o":22.48,"t":"2026-10-15T17:00:00Z","v":4362,"vw":22.483526},{"c":22.485,"h":22.485,"l":22.46,"n":76,"o":22.46,"t":"2026-10-15T17:15:00Z","v":2104,"vw":22.465769},{"c":22.45,"h":22.5,"l":22.45,"n":129,"o":22.49,"t":"2026-10-15T17:30:00Z","v":4428,"vw":22.484042},{"c":22.4,"h":22.46,"l":22.4,"n":99,"o":22.43,"t":"2026-10-15T17:45:00Z","v":5697,"vw":22.435691},{"c":22.47,"h":22.47,"l":22.38,"n":239,"o":22.39,"t":"2026-10-15T18:00:00Z","v":10573,"vw":22.414296},{"c":22.49,"h":22.5,"l":22.475,"n":144,"o":22.475,"t":"2026-10-15T18:15:00Z","v":4369,"vw":22.486702},{"c":22.49,"h":22.49,"l":22.45,"n":208,"o":22.49,"t":"2026-10-15T18:30:00Z","v":7382,"vw":22.472473},{"c":22.43,"h":22.5,"l":22.43,"n":163,"o":22.5,"t":"2026-10-15T18:45:00Z","v":5735,"vw":22.468021},{"c":22.44,"h":22.44,"l":22.43,"n":93,"o":22.43,"t":"2026-10-15T19:00:00Z","v":2550,"vw":22.433333},{"c":22.46,"h":22.495,"l":22.45,"n":188,"o":22.45,"t":"2026-10-15T19:15:00Z","v":5316,"vw":22.470902},{"c":22.455,"h":22.5,"l":22.435,"n":432,"o":22.465,"t":"2026-10-15T19:30:00Z","v":12057,"vw":22.469567},{"c":22.535,"h":22.56,"l":22.42,"n":974,"o":22.46,"t":"2026-10-15T19:45:00Z","v":38215,"vw":22.516306},{"c":22.54,"h":22.54,"l":22.54,"n":11,"o":22.54,"t":"2026-10-15T20:00:00Z","v":44974,"vw":22.54},{"c":22.9,"h":22.92,"l":22.61,"n":243,"o":22.61,"t":"2026-10-16T13:30:00Z","v":12657,"vw":22.732662},{"c":22.875,"h":22.95,"l":22.875,"n":133,"o":22.93,"t":"2026-10-16T13:45:00Z","v":5362,"vw":22.915161},{"c":22.87,"h":22.91,"l":22.85,"n":125,"o":22.86,"t":"2026-10-16T14:00:00Z","v":4282,"vw":22.877346},{"c":22.98,"h":23.01,"l":22.88,"n":184,"o":22.88,"t":"2026-10-16T14:15:00Z","v":4984,"vw":22.952667},{"c":22.91,"h":23,"l":22.89,"n":230,"o":23,"t":"2026-10-16T14:30:00Z","v":7734,"vw":22.957794},{"c":22.9,"h":22.94,"l":22.89,"n":270,"o":22.93,"t":"2026-10-16T14:45:00Z","v":11795,"vw":22.908263},{"c":22.94,"h":22.96,"l":22.9,"n":140,"o":22.9,"t":"2026-10-16T15:00:00Z","v":4154,"vw":22.936667},{"c":22.86,"h":22.93,"l":22.83,"n":278,"o":22.92,"t":"2026-10-16T15:15:00Z","v":9346,"vw":22.887468},{"c":22.825,"h":22.88,"l":22.825,"n":173,"o":22.85,"t":"2026-10-16T15:30:00Z","v":6899,"vw":22.848421},{"c":22.77,"h":22.82,"l":22.76,"n":104,"o":22.82,"t":"2026-10-16T15:45:00Z","v":3578,"vw":22.792087},{"c":22.68,"h":22.775,"l":22.68,"n":177,"o":22.775,"t":"2026-10-16T16:00:00Z","v":6461,"vw":22.734841},{"c":22.68,"h":22.68,"l":22.665,"n":123,"o":22.68,"t":"2026-10-16T16:15:00Z","v":4450,"vw":22.674797},{"c":22.65,"h":22.68,"l":22.64,"n":111,"o":22.67,"t":"2026-10-16T16:30:00Z","v":4784,"vw":22.66},{"c":22.61,"h":22.64,"l":22.6,"n":143,"o":22.64,"t":"2026-10-16T16:45:00Z","v":5129,"vw":22.6126},{"c":22.595,"h":22.62,"l":22.59,"n":140,"o":22.62,"t":"2026-10-16T17:00:00Z","v":4725,"vw":22.608083},{"c":22.67,"h":22.67,"l":22.59,"n":131,"o":22.59,"t":"2026-10-16T17:15:00Z","v":4800,"vw":22.639988},{"c":22.68,"h":22.68,"l":22.63,"n":172,"o":22.66,"t":"2026-10-16T17:30:00Z","v":6488,"vw":22.648969},{"c":22.61,"h":22.665,"l":22.61,"n":157,"o":22.66,"t":"2026-10-16T17:45:00Z","v":5525,"vw":22.638821},{"c":22.62,"h":22.62,"l":22.58,"n":154,"o":22.605,"t":"2026-10-16T18:00:00Z","v":4727,"vw":22.598314},{"c":22.545,"h":22.615,"l":22.54,"n":235,"o":22.615,"t":"2026-10-16T18:15:00Z","v":9073,"vw":22.575715},{"c":22.55,"h":22.57,"l":22.52,"n":439,"o":22.53,"t":"2026-10-16T18:30:00Z","v":17439,"vw":22.545864},{"c":22.555,"h":22.57,"l":22.53,"n":277,"o":22.56,"t":"2026-10-16T18:45:00Z","v":12863,"vw":22.557195},{"c":22.53,"h":22.55,"l":22.52,"n":303,"o":22.54,"t":"2026-10-16T19:00:00Z","v":12918,"vw":22.53639},{"c":22.54,"h":22.55,"l":22.5,"n":300,"o":22.52,"t":"2026-10-16T19:15:00Z","v":13162,"vw":22.528556},{"c":22.49,"h":22.55,"l":22.48,"n":324,"o":22.535,"t":"2026-10-16T19:30:00Z","v":14928,"vw":22.524368},{"c":22.55,"h":22.58,"l":22.49,"n":815,"o":22.49,"t":"2026-10-16T19:45:00Z","v":37347,"vw":22.539586},{"c":22.55,"h":22.55,"l":22.55,"n":8,"o":22.55,"t":"2026-10-16T20:00:00Z","v":37971,"vw":22.55},{"c":22.51,"h":22.54,"l":22.51,"n":8,"o":22.54,"t":"2026-10-19T13:30:00Z","v":364,"vw":22.530769},{"c":22.524,"h":22.524,"l":22.524,"n":2,"o":22.524,"t":"2026-10-19T13:45:00Z","v":206,"vw":22.524},{"c":22.4101,"h":22.4101,"l":22.4101,"n":7,"o":22.4101,"t":"2026-10-19T14:00:00Z","v":779,"vw":22.4101},{"c":22.495,"h":22.495,"l":22.495,"n":6,"o":22.495,"t":"2026-10-19T14:15:00Z","v":233,"vw":22.495},{"c":22.48,"h":22.57,"l":22.48,"n":185,"o":22.51,"t":"2026-10-19T14:30:00Z","v":8042,"vw":22.542977},{"c":22.51,"h":22.52,"l":22.49,"n":70,"o":22.51,"t":"2026-10-19T14:45:00Z","v":1868,"vw":22.506898},{"c":22.61,"h":22.61,"l":22.53,"n":101,"o":22.53,"t":"2026-10-19T15:00:00Z","v":2389,"vw":22.562892},{"c":22.55,"h":22.62,"l":22.54,"n":121,"o":22.62,"t":"2026-10-19T15:15:00Z","v":4921,"vw":22.600653},{"c":22.54,"h":22.5601,"l":22.54,"n":136,"o":22.5601,"t":"2026-10-19T15:30:00Z","v":12633,"vw":22.541516},{"c":22.51,"h":22.55,"l":22.51,"n":173,"o":22.55,"t":"2026-10-19T15:45:00Z","v":5174,"vw":22.534642},{"c":22.5,"h":22.53,"l":22.5,"n":60,"o":22.53,"t":"2026-10-19T16:00:00Z","v":1573,"vw":22.508603},{"c":22.49,"h":22.53,"l":22.48,"n":112,"o":22.49,"t":"2026-10-19T16:15:00Z","v":3372,"vw":22.497322},{"c":22.5,"h":22.5,"l":22.49,"n":38,"o":22.49,"t":"2026-10-19T16:30:00Z","v":1365,"vw":22.496667},{"c":22.49,"h":22.5,"l":22.47,"n":60,"o":22.5,"t":"2026-10-19T16:45:00Z","v":1999,"vw":22.48916},{"c":22.45,"h":22.49,"l":22.43,"n":90,"o":22.49,"t":"2026-10-19T17:00:00Z","v":2850,"vw":22.458},{"c":22.44,"h":22.44,"l":22.44,"n":7,"o":22.44,"t":"2026-10-19T17:15:00Z","v":319,"vw":22.44},{"c":22.47,"h":22.47,"l":22.44,"n":84,"o":22.45,"t":"2026-10-19T17:30:00Z","v":2828,"vw":22.455641},{"c":22.45,"h":22.47,"l":22.445,"n":61,"o":22.47,"t":"2026-10-19T17:45:00Z","v":3458,"vw":22.457113},{"c":22.43,"h":22.47,"l":22.43,"n":131,"o":22.45,"t":"2026-10-19T18:00:00Z","v":7524,"vw":22.452736},{"c":22.41,"h":22.44,"l":22.41,"n":100,"o":22.43,"t":"2026-10-19T18:15:00Z","v":4163,"vw":22.420942},{"c":22.38,"h":22.415,"l":22.38,"n":70,"o":22.395,"t":"2026-10-19T18:30:00Z","v":1976,"vw":22.4},{"c":22.43,"h":22.43,"l":22.37,"n":247,"o":22.4,"t":"2026-10-19T18:45:00Z","v":14700,"vw":22.405113},{"c":22.4,"h":22.44,"l":22.38,"n":240,"o":22.42,"t":"2026-10-19T19:00:00Z","v":20973,"vw":22.414806},{"c":22.38,"h":22.425,"l":22.38,"n":202,"o":22.42,"t":"2026-10-19T19:15:00Z","v":7110,"vw":22.412316},{"c":22.37,"h":22.385,"l":22.36,"n":225,"o":22.37,"t":"2026-10-19T19:30:00Z","v":4806,"vw":22.37402},{"c":22.43,"h":22.44,"l":22.36,"n":1008,"o":22.36,"t":"2026-10-19T19:45:00Z","v":43051,"vw":22.407764},{"c":22.43,"h":22.43,"l":22.43,"n":7,"o":22.43,"t":"2026-10-19T20:00:00Z","v":41216,"vw":22.43},{"c":22.87,"h":22.95,"l":22.49,"n":173,"o":22.52,"t":"2026-10-20T13:30:00Z","v":7196,"vw":22.749167},{"c":23.01,"h":23.08,"l":22.875,"n":155,"o":22.9,"t":"2026-10-20T13:45:00Z","v":3798,"vw":22.983438},{"c":22.935,"h":23.02,"l":22.93,"n":126,"o":23.02,"t":"2026-10-20T14:00:00Z","v":3469,"vw":22.966681},{"c":23.07,"h":23.08,"l":22.92,"n":144,"o":22.92,"t":"2026-10-20T14:15:00Z","v":6803,"vw":23.019989},{"c":23.02,"h":23.07,"l":22.99,"n":87,"o":23.05,"t":"2026-10-20T14:30:00Z","v":2036,"vw":23.02566},{"c":22.98,"h":23.055,"l":22.9751,"n":106,"o":23.05,"t":"2026-10-20T14:45:00Z","v":2716,"vw":23.014089},{"c":22.88,"h":22.99,"l":22.86,"n":177,"o":22.99,"t":"2026-10-20T15:00:00Z","v":4928,"vw":22.92346},{"c":22.92,"h":22.94,"l":22.88,"n":151,"o":22.9,"t":"2026-10-20T15:15:00Z","v":6742,"vw":22.919049},{"c":22.965,"h":22.965,"l":22.84,"n":164,"o":22.85,"t":"2026-10-20T15:30:00Z","v":5401,"vw":22.898807},{"c":22.9,"h":22.95,"l":22.9,"n":20,"o":22.93,"t":"2026-10-20T15:45:00Z","v":807,"vw":22.928333},{"c":22.89,"h":22.905,"l":22.88,"n":67,"o":22.905,"t":"2026-10-20T16:00:00Z","v":2513,"vw":22.890431},{"c":22.815,"h":22.82,"l":22.8,"n":69,"o":22.82,"t":"2026-10-20T16:15:00Z","v":2477,"vw":22.810933},{"c":22.83,"h":22.84,"l":22.81,"n":59,"o":22.81,"t":"2026-10-20T16:30:00Z","v":2112,"vw":22.824545},{"c":22.86,"h":22.87,"l":22.84,"n":79,"o":22.84,"t":"2026-10-20T16:45:00Z","v":3327,"vw":22.854795},{"c":22.845,"h":22.85,"l":22.83,"n":61,"o":22.835,"t":"2026-10-20T17:00:00Z","v":2183,"vw":22.841083},{"c":22.835,"h":22.84,"l":22.83,"n":65,"o":22.83,"t":"2026-10-20T17:15:00Z","v":2442,"vw":22.837826},{"c":22.845,"h":22.855,"l":22.84,"n":46,"o":22.84,"t":"2026-10-20T17:30:00Z","v":2102,"vw":22.847633},{"c":22.85,"h":22.86,"l":22.85,"n":93,"o":22.85,"t":"2026-10-20T17:45:00Z","v":2451,"vw":22.855294},{"c":22.82,"h":22.835,"l":22.815,"n":90,"o":22.82,"t":"2026-10-20T18:00:00Z","v":4519,"vw":22.826678},{"c":22.81,"h":22.815,"l":22.795,"n":76,"o":22.815,"t":"2026-10-20T18:15:00Z","v":2809,"vw":22.804388},{"c":22.8101,"h":22.83,"l":22.81,"n":27,"o":22.81,"t":"2026-10-20T18:30:00Z","v":970,"vw":22.815803},{"c":22.83,"h":22.83,"l":22.82,"n":44,"o":22.82,"t":"2026-10-20T18:45:00Z","v":1383,"vw":22.828476},{"c":22.865,"h":22.89,"l":22.83,"n":210,"o":22.83,"t":"2026-10-20T19:00:00Z","v":10664,"vw":22.869985},{"c":22.92,"h":22.92,"l":22.87,"n":124,"o":22.87,"t":"2026-10-20T19:15:00Z","v":4971,"vw":22.893267},{"c":22.94,"h":22.94,"l":22.88,"n":185,"o":22.92,"t":"2026-10-20T19:30:00Z","v":7443,"vw":22.907462},{"c":22.945,"h":22.96,"l":22.91,"n":805,"o":22.94,"t":"2026-10-20T19:45:00Z","v":31704,"vw":22.944348},{"c":22.93,"h":22.93,"l":22.93,"n":6,"o":22.93,"t":"2026-10-20T20:00:00Z","v":29962,"vw":22.93},{"c":22.91,"h":22.99,"l":22.79,"n":72,"o":22.98,"t":"2026-10-21T13:30:00Z","v":5827,"vw":22.883869},{"c":22.94,"h":23.025,"l":22.92,"n":61,"o":22.92,"t":"2026-10-21T13:45:00Z","v":2789,"vw":22.952915},{"c":22.825,"h":22.9,"l":22.8,"n":90,"o":22.9,"t":"2026-10-21T14:00:00Z","v":4347,"vw":22.82645},{"c":22.85,"h":22.86,"l":22.81,"n":104,"o":22.81,"t":"2026-10-21T14:15:00Z","v":3680,"vw":22.835476},{"c":22.86,"h":22.885,"l":22.85,"n":82,"o":22.885,"t":"2026-10-21T14:30:00Z","v":2345,"vw":22.869178},{"c":22.86,"h":22.875,"l":22.86,"n":11,"o":22.875,"t":"2026-10-21T14:45:00Z","v":333,"vw":22.8675},{"c":22.8,"h":22.81,"l":22.8,"n":45,"o":22.8,"t":"2026-10-21T15:00:00Z","v":1012,"vw":22.8025},{"c":22.84,"h":22.84,"l":22.78,"n":87,"o":22.79,"t":"2026-10-21T15:15:00Z","v":2388,"vw":22.798354},{"c":22.85,"h":22.86,"l":22.85,"n":39,"o":22.86,"t":"2026-10-21T15:30:00Z","v":904,"vw":22.855},{"c":22.835,"h":22.835,"l":22.83,"n":27,"o":22.83,"t":"2026-10-21T15:45:00Z","v":881,"vw":22.831},{"c":22.785,"h":22.82,"l":22.785,"n":40,"o":22.82,"t":"2026-10-21T16:00:00Z","v":1246,"vw":22.7925},{"c":22.81,"h":22.81,"l":22.8,"n":50,"o":22.8,"t":"2026-10-21T16:15:00Z","v":1443,"vw":22.80442},{"c":22.87,"h":22.87,"l":22.82,"n":100,"o":22.82,"t":"2026-10-21T16:30:00Z","v":3630,"vw":22.835322},{"c":22.87,"h":22.87,"l":22.845,"n":21,"o":22.85,"t":"2026-10-21T16:45:00Z","v":740,"vw":22.85375},{"c":22.89,"h":22.89,"l":22.88,"n":37,"o":22.88,"t":"2026-10-21T17:00:00Z","v":1162,"vw":22.884},{"c":22.9,"h":22.9,"l":22.875,"n":34,"o":22.875,"t":"2026-10-21T17:15:00Z","v":1736,"vw":22.895087},{"c":22.855,"h":22.9,"l":22.855,"n":35,"o":22.9,"t":"2026-10-21T17:30:00Z","v":1633,"vw":22.8865},{"c":22.83,"h":22.855,"l":22.83,"n":95,"o":22.85,"t":"2026-10-21T17:45:00Z","v":3028,"vw":22.843333},{"c":22.8,"h":22.83,"l":22.8,"n":53,"o":22.83,"t":"2026-10-21T18:00:00Z","v":1982,"vw":22.813889},{"c":22.795,"h":22.815,"l":22.79,"n":80,"o":22.815,"t":"2026-10-21T18:15:00Z","v":2926,"vw":22.797916},{"c":22.82,"h":22.82,"l":22.805,"n":58,"o":22.81,"t":"2026-10-21T18:30:00Z","v":2278,"vw":22.810611},{"c":22.7,"h":22.815,"l":22.69,"n":175,"o":22.815,"t":"2026-10-21T18:45:00Z","v":6216,"vw":22.748349},{"c":22.745,"h":22.745,"l":22.67,"n":146,"o":22.69,"t":"2026-10-21T19:00:00Z","v":6646,"vw":22.700918},{"c":22.85,"h":22.85,"l":22.755,"n":209,"o":22.76,"t":"2026-10-21T19:15:00Z","v":6461,"vw":22.785121},{"c":22.82,"h":22.86,"l":22.8,"n":105,"o":22.86,"t":"2026-10-21T19:30:00Z","v":4416,"vw":22.824787},{"c":22.855,"h":22.87,"l":22.8,"n":498,"o":22.83,"t":"2026-10-21T19:45:00Z","v":22121,"vw":22.843225},{"c":22.85,"h":22.85,"l":22.85,"n":5,"o":22.85,"t":"2026-10-21T20:00:00Z","v":29614,"vw":22.85},{"c":23.12,"h":23.17,"l":22.85,"n":59,"o":22.85,"t":"2026-10-22T13:30:00Z","v":2277,"vw":23.044874},{"c":23.36,"h":23.36,"l":23.12,"n":153,"o":23.13,"t":"2026-10-22T13:45:00Z","v":5445,"vw":23.221436},{"c":23.38,"h":23.4,"l":23.31,"n":142,"o":23.39,"t":"2026-10-22T14:00:00Z","v":5789,"vw":23.353942},{"c":23.32,"h":23.39,"l":23.32,"n":200,"o":23.39,"t":"2026-10-22T14:15:00Z","v":6828,"vw":23.366456},{"c":23.31,"h":23.33,"l":23.27,"n":160,"o":23.32,"t":"2026-10-22T14:30:00Z","v":3467,"vw":23.29917},{"c":23.31,"h":23.35,"l":23.29,"n":147,"o":23.33,"t":"2026-10-22T14:45:00Z","v":4223,"vw":23.311629},{"c":23.3,"h":23.33,"l":23.29,"n":84,"o":23.32,"t":"2026-10-22T15:00:00Z","v":2977,"vw":23.301022},{"c":23.34,"h":23.355,"l":23.31,"n":108,"o":23.31,"t":"2026-10-22T15:15:00Z","v":2888,"vw":23.33994},{"c":23.325,"h":23.34,"l":23.3,"n":111,"o":23.34,"t":"2026-10-22T15:30:00Z","v":3864,"vw":23.317702},{"c":23.3,"h":23.33,"l":23.3,"n":103,"o":23.31,"t":"2026-10-22T15:45:00Z","v":2832,"vw":23.314193},{"c":23.31,"h":23.31,"l":23.26,"n":99,"o":23.29,"t":"2026-10-22T16:00:00Z","v":4329,"vw":23.281662},{"c":23.38,"h":23.38,"l":23.33,"n":86,"o":23.33,"t":"2026-10-22T16:15:00Z","v":1672,"vw":23.349493},{"c":23.355,"h":23.38,"l":23.355,"n":102,"o":23.38,"t":"2026-10-22T16:30:00Z","v":3582,"vw":23.371617},{"c":23.42,"h":23.42,"l":23.35,"n":113,"o":23.35,"t":"2026-10-22T16:45:00Z","v":2688,"vw":23.38},{"c":23.45,"h":23.48,"l":23.44,"n":85,"o":23.44,"t":"2026-10-22T17:00:00Z","v":2487,"vw":23.46125},{"c":23.48,"h":23.48,"l":23.44,"n":42,"o":23.44,"t":"2026-10-22T17:15:00Z","v":1206,"vw":23.45},{"c":23.46,"h":23.485,"l":23.42,"n":85,"o":23.485,"t":"2026-10-22T17:30:00Z","v":2978,"vw":23.445333},{"c":23.41,"h":23.42,"l":23.39,"n":62,"o":23.42,"t":"2026-10-22T17:45:00Z","v":1854,"vw":23.4025},{"c":23.41,"h":23.43,"l":23.38,"n":132,"o":23.43,"t":"2026-10-22T18:00:00Z","v":3790,"vw":23.40385},{"c":23.38,"h":23.41,"l":23.37,"n":129,"o":23.4,"t":"2026-10-22T18:15:00Z","v":4677,"vw":23.394598},{"c":23.35,"h":23.37,"l":23.33,"n":120,"o":23.37,"t":"2026-10-22T18:30:00Z","v":4451,"vw":23.348212},{"c":23.36,"h":23.375,"l":23.35,"n":190,"o":23.35,"t":"2026-10-22T18:45:00Z","v":4453,"vw":23.359422},{"c":23.37,"h":23.42,"l":23.37,"n":229,"o":23.37,"t":"2026-10-22T19:00:00Z","v":10009,"vw":23.396151},{"c":23.3,"h":23.38,"l":23.29,"n":167,"o":23.35,"t":"2026-10-22T19:15:00Z","v":5635,"vw":23.343547},{"c":23.33,"h":23.35,"l":23.285,"n":249,"o":23.3,"t":"2026-10-22T19:30:00Z","v":7852,"vw":23.324603},{"c":23.39,"h":23.41,"l":23.33,"n":955,"o":23.33,"t":"2026-10-22T19:45:00Z","v":38154,"vw":23.371057},{"c":23.43,"h":23.43,"l":22.87,"n":26,"o":23.38,"t":"2026-10-22T20:00:00Z","v":63170,"vw":23.281651},{"c":23.38,"h":24.01,"l":22.72,"n":28,"o":23.39,"t":"2026-10-22T21:30:00Z","v":1241,"vw":23.180829},{"c":23.02,"h":23.02,"l":23.02,"n":3,"o":23.02,"t":"2026-10-22T22:45:00Z","v":300,"vw":23.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":2.4546553900941044,"strike":29.534460990589558,"iv":1.7265554571343622,"gamma":0.03492240174426359,"theta":-0.07548837326083196,"vega":0.024921955219791733,"rho":0.0052898836326328285,"breakevenPct":38.96227793520272},{"delta":0.45,"premium":2.4824924152397814,"strike":26.750758476021865,"iv":1.4395046590626195,"gamma":0.04353967937507575,"theta":-0.06437778667958767,"vega":0.025439467979021302,"rho":0.006165858959291443,"breakevenPct":26.99066416707926},{"delta":0.5,"premium":2.4915245739244707,"strike":24.576228696223534,"iv":1.1881819974068408,"gamma":0.05276781918205005,"theta":-0.0541167025432957,"vega":0.025655685209826636,"rho":0.007055776950839188,"breakevenPct":17.58363714225893},{"delta":0.55,"premium":2.4686839707571417,"strike":23.434198537857085,"iv":0.9974157021450956,"gamma":0.06303132208004197,"theta":-0.04529545788562188,"vega":0.02536123034176511,"rho":0.007969326657002706,"breakevenPct":12.523381879297242},{"delta":0.6,"premium":2.4990813262009617,"strike":22.393301464780517,"iv":0.8340179486529117,"gamma":0.07109724300520352,"theta":-0.037406080141670364,"vega":0.024812200847785834,"rho":0.008844951696816363,"breakevenPct":8.133721941709297},{"delta":0.65,"premium":2.768782128209545,"strike":21.80699537345751,"iv":0.7936411851416643,"gamma":0.06928508156345842,"theta":-0.033705423566052925,"vega":0.02311886404039097,"rho":0.00955010620011627,"breakevenPct":6.758373161021095},{"delta":0.7,"premium":3.0384829302181284,"strike":21.220689282134504,"iv":0.7532644216304171,"gamma":0.06747292012171331,"theta":-0.0300047669904355,"vega":0.02142552723299611,"rho":0.010255260703416176,"breakevenPct":5.3830243803328965},{"delta":0.75,"premium":3.3081837322267122,"strike":20.634383190811494,"iv":0.7128876581191697,"gamma":0.0656607586799682,"theta":-0.026304110414818067,"vega":0.019732190425601242,"rho":0.010960415206716083,"breakevenPct":4.007675599644695},{"delta":0.8,"premium":3.577884534235296,"strike":20.048077099488488,"iv":0.6725108946079223,"gamma":0.0638485972382231,"theta":-0.022603453839200628,"vega":0.01803885361820638,"rho":0.01166556971001599,"breakevenPct":2.632326818956493},{"delta":0.85,"premium":4.649542682926828,"strike":18.833841463414636,"iv":0.7465862804878048,"gamma":0.04881981707317074,"theta":-0.02015426829268293,"vega":0.01477469512195122,"rho":0.011747627594143857,"breakevenPct":2.0129632768960266},{"delta":0.9,"premium":5.7928353658536595,"strike":17.5635162601626,"iv":0.8308850609756098,"gamma":0.032610467479674776,"theta":-0.017816869918699185,"vega":0.011370223577235768,"rho":0.011774027610328253,"breakevenPct":1.4611278280463156}],"put":[{"delta":0.15,"premium":2.1072688655484337,"strike":13.691876283871485,"iv":2.880797981901449,"gamma":0.01304185732164138,"theta":-0.0718495018360977,"vega":0.014858835328303501,"rho":-0.004416489908125706,"breakevenPct":49.6759017449042},{"delta":0.2,"premium":2.343233034152912,"strike":16.3137003794768,"iv":2.36368370012713,"gamma":0.018968648127055655,"theta":-0.07081712663086175,"vega":0.01789831508290549,"rho":-0.0055225267379945715,"breakevenPct":39.311610141946616},{"delta":0.25,"premium":2.45,"strike":18.47852786525991,"iv":1.9200146120927717,"gamma":0.026230658770276763,"theta":-0.06644852800296842,"vega":0.020427715464935065,"rho":-0.006528426427757679,"breakevenPct":30.371295111816202},{"delta":0.3,"premium":2.45,"strike":20.164313352063957,"iv":1.560214749222269,"gamma":0.03480899195623185,"theta":-0.059409193866308725,"vega":0.02240927800085446,"rho":-0.0074518999686567855,"breakevenPct":23.048160938036673},{"delta":0.35,"premium":2.45,"strike":21.269534147077202,"iv":1.3331220346265358,"gamma":0.044606531182179235,"theta":-0.052863914224865804,"vega":0.023667525441215944,"rho":-0.008377239949060662,"breakevenPct":18.247028031810594},{"delta":0.4,"premium":2.45,"strike":22.374754942090448,"iv":1.106029320030802,"gamma":0.05440407040812664,"theta":-0.046318634583422884,"vega":0.02492577288157743,"rho":-0.009302579929464538,"breakevenPct":13.445895125584505}]},"raw":{"call":[{"delta":0.4,"premium":2.4546553900941044,"strike":29.534460990589558,"iv":1.7265554571343622,"gamma":0.03492240174426359,"theta":-0.07548837326083196,"vega":0.024921955219791733,"rho":0.0052898836326328285,"breakevenPct":38.96227793520272},{"delta":0.45,"premium":2.4824924152397814,"strike":26.750758476021865,"iv":1.4395046590626195,"gamma":0.04353967937507575,"theta":-0.06437778667958767,"vega":0.025439467979021302,"rho":0.006165858959291443,"breakevenPct":26.99066416707926},{"delta":0.5,"premium":2.4915245739244707,"strike":24.576228696223534,"iv":1.1881819974068408,"gamma":0.05276781918205005,"theta":-0.0541167025432957,"vega":0.025655685209826636,"rho":0.007055776950839188,"breakevenPct":17.58363714225893},{"delta":0.55,"premium":2.4686839707571417,"strike":23.434198537857085,"iv":0.9974157021450956,"gamma":0.06303132208004197,"theta":-0.04529545788562188,"vega":0.02536123034176511,"rho":0.007969326657002706,"breakevenPct":12.523381879297242},{"delta":0.6,"premium":2.4990813262009617,"strike":22.393301464780517,"iv":0.8340179486529117,"gamma":0.07109724300520352,"theta":-0.037406080141670364,"vega":0.024812200847785834,"rho":0.008844951696816363,"breakevenPct":8.133721941709297},{"delta":0.65,"premium":2.768782128209545,"strike":21.80699537345751,"iv":0.7936411851416643,"gamma":0.06928508156345842,"theta":-0.033705423566052925,"vega":0.02311886404039097,"rho":0.00955010620011627,"breakevenPct":6.758373161021095},{"delta":0.7,"premium":3.0384829302181284,"strike":21.220689282134504,"iv":0.7532644216304171,"gamma":0.06747292012171331,"theta":-0.0300047669904355,"vega":0.02142552723299611,"rho":0.010255260703416176,"breakevenPct":5.3830243803328965},{"delta":0.75,"premium":3.3081837322267122,"strike":20.634383190811494,"iv":0.7128876581191697,"gamma":0.0656607586799682,"theta":-0.026304110414818067,"vega":0.019732190425601242,"rho":0.010960415206716083,"breakevenPct":4.007675599644695},{"delta":0.8,"premium":3.577884534235296,"strike":20.048077099488488,"iv":0.6725108946079223,"gamma":0.0638485972382231,"theta":-0.022603453839200628,"vega":0.01803885361820638,"rho":0.01166556971001599,"breakevenPct":2.632326818956493},{"delta":0.85,"premium":4.649542682926828,"strike":18.833841463414636,"iv":0.7465862804878048,"gamma":0.04881981707317074,"theta":-0.02015426829268293,"vega":0.01477469512195122,"rho":0.011747627594143857,"breakevenPct":2.0129632768960266},{"delta":0.9,"premium":5.7928353658536595,"strike":17.5635162601626,"iv":0.8308850609756098,"gamma":0.032610467479674776,"theta":-0.017816869918699185,"vega":0.011370223577235768,"rho":0.011774027610328253,"breakevenPct":1.4611278280463156}],"put":[{"delta":0.15,"premium":2.1072688655484337,"strike":13.691876283871485,"iv":2.880797981901449,"gamma":0.01304185732164138,"theta":-0.0718495018360977,"vega":0.014858835328303501,"rho":-0.004416489908125706,"breakevenPct":49.6759017449042},{"delta":0.2,"premium":2.343233034152912,"strike":16.3137003794768,"iv":2.36368370012713,"gamma":0.018968648127055655,"theta":-0.07081712663086175,"vega":0.01789831508290549,"rho":-0.0055225267379945715,"breakevenPct":39.311610141946616},{"delta":0.25,"premium":2.45,"strike":18.47852786525991,"iv":1.9200146120927717,"gamma":0.026230658770276763,"theta":-0.06644852800296842,"vega":0.020427715464935065,"rho":-0.006528426427757679,"breakevenPct":30.371295111816202},{"delta":0.3,"premium":2.45,"strike":20.164313352063957,"iv":1.560214749222269,"gamma":0.03480899195623185,"theta":-0.059409193866308725,"vega":0.02240927800085446,"rho":-0.0074518999686567855,"breakevenPct":23.048160938036673},{"delta":0.35,"premium":2.45,"strike":21.269534147077202,"iv":1.3331220346265358,"gamma":0.044606531182179235,"theta":-0.052863914224865804,"vega":0.023667525441215944,"rho":-0.008377239949060662,"breakevenPct":18.247028031810594},{"delta":0.4,"premium":2.45,"strike":22.374754942090448,"iv":1.106029320030802,"gamma":0.05440407040812664,"theta":-0.046318634583422884,"vega":0.02492577288157743,"rho":-0.009302579929464538,"breakevenPct":13.445895125584505}]}},"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"}}