{"symbol":"SLM","url":"https://intraalpha.com/companies/SLM","capturedAt":"2026-10-23T03:15:54.343Z","state":"partial","quote":{"symbol":"SLM","last_price":21,"prev_close":22.83,"regular_close":21.76,"change":-1.83,"change_pct":-8.0158,"regular_change":-1.07,"regular_change_pct":-4.6868,"extended_change":-0.76,"extended_change_pct":-3.4926,"bid":20.61,"ask":21,"bid_size":500,"ask_size":100,"volume":7912569,"vwap":22.065529,"open":22.68,"high":22.97,"low":21.57,"close":21.76,"trade_count":69777,"last_trade_at":"2026-10-22T23:59:56.841017923Z","last_quote_at":"2026-10-22T23:59:56.841015598Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:40.683393587-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:21.258Z","bars":[{"c":22.35,"h":22.39,"l":22.35,"n":3,"o":22.39,"t":"2026-10-16T12:30:00Z","v":400,"vw":22.38},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-10-16T13:25:00Z","v":100,"vw":22.34},{"c":22.51,"h":22.55,"l":22.35,"n":299,"o":22.39,"t":"2026-10-16T13:30:00Z","v":51142,"vw":22.399936},{"c":22.58,"h":22.61,"l":22.515,"n":345,"o":22.52,"t":"2026-10-16T13:35:00Z","v":22010,"vw":22.560182},{"c":22.455,"h":22.63,"l":22.455,"n":342,"o":22.59,"t":"2026-10-16T13:40:00Z","v":24485,"vw":22.53624},{"c":22.57,"h":22.61,"l":22.44,"n":390,"o":22.45,"t":"2026-10-16T13:45:00Z","v":67551,"vw":22.552364},{"c":22.41,"h":22.59,"l":22.39,"n":195,"o":22.57,"t":"2026-10-16T13:50:00Z","v":18969,"vw":22.449913},{"c":22.27,"h":22.425,"l":22.26,"n":377,"o":22.42,"t":"2026-10-16T13:55:00Z","v":37734,"vw":22.353602},{"c":22.245,"h":22.29,"l":22.185,"n":418,"o":22.275,"t":"2026-10-16T14:00:00Z","v":28556,"vw":22.226048},{"c":22.205,"h":22.27,"l":22.185,"n":260,"o":22.24,"t":"2026-10-16T14:05:00Z","v":16581,"vw":22.225896},{"c":22.215,"h":22.275,"l":22.195,"n":331,"o":22.21,"t":"2026-10-16T14:10:00Z","v":23223,"vw":22.233602},{"c":22.33,"h":22.33,"l":22.21,"n":503,"o":22.22,"t":"2026-10-16T14:15:00Z","v":41559,"vw":22.278102},{"c":22.365,"h":22.39,"l":22.33,"n":314,"o":22.33,"t":"2026-10-16T14:20:00Z","v":17250,"vw":22.352611},{"c":22.335,"h":22.37,"l":22.315,"n":294,"o":22.37,"t":"2026-10-16T14:25:00Z","v":15643,"vw":22.332229},{"c":22.335,"h":22.35,"l":22.31,"n":376,"o":22.335,"t":"2026-10-16T14:30:00Z","v":23387,"vw":22.328649},{"c":22.33,"h":22.36,"l":22.325,"n":414,"o":22.33,"t":"2026-10-16T14:35:00Z","v":27083,"vw":22.338772},{"c":22.285,"h":22.32,"l":22.27,"n":321,"o":22.32,"t":"2026-10-16T14:40:00Z","v":17339,"vw":22.296515},{"c":22.32,"h":22.33,"l":22.285,"n":295,"o":22.29,"t":"2026-10-16T14:45:00Z","v":15386,"vw":22.303401},{"c":22.325,"h":22.34,"l":22.305,"n":220,"o":22.32,"t":"2026-10-16T14:50:00Z","v":10641,"vw":22.32741},{"c":22.285,"h":22.335,"l":22.285,"n":291,"o":22.33,"t":"2026-10-16T14:55:00Z","v":13459,"vw":22.308178},{"c":22.325,"h":22.33,"l":22.285,"n":271,"o":22.285,"t":"2026-10-16T15:00:00Z","v":15235,"vw":22.309025},{"c":22.34,"h":22.355,"l":22.325,"n":262,"o":22.328,"t":"2026-10-16T15:05:00Z","v":14805,"vw":22.340571},{"c":22.365,"h":22.38,"l":22.32,"n":224,"o":22.34,"t":"2026-10-16T15:10:00Z","v":10731,"vw":22.353249},{"c":22.33,"h":22.37,"l":22.325,"n":228,"o":22.365,"t":"2026-10-16T15:15:00Z","v":12061,"vw":22.346688},{"c":22.275,"h":22.35,"l":22.275,"n":258,"o":22.325,"t":"2026-10-16T15:20:00Z","v":15577,"vw":22.311521},{"c":22.285,"h":22.29,"l":22.25,"n":247,"o":22.27,"t":"2026-10-16T15:25:00Z","v":11085,"vw":22.2659},{"c":22.275,"h":22.31,"l":22.265,"n":281,"o":22.285,"t":"2026-10-16T15:30:00Z","v":15989,"vw":22.286824},{"c":22.245,"h":22.29,"l":22.245,"n":311,"o":22.275,"t":"2026-10-16T15:35:00Z","v":16478,"vw":22.268908},{"c":22.21,"h":22.255,"l":22.175,"n":289,"o":22.245,"t":"2026-10-16T15:40:00Z","v":16827,"vw":22.211858},{"c":22.21,"h":22.24,"l":22.21,"n":261,"o":22.21,"t":"2026-10-16T15:45:00Z","v":11559,"vw":22.22625},{"c":22.195,"h":22.22,"l":22.195,"n":267,"o":22.21,"t":"2026-10-16T15:50:00Z","v":13650,"vw":22.20635},{"c":22.155,"h":22.19,"l":22.15,"n":277,"o":22.19,"t":"2026-10-16T15:55:00Z","v":11289,"vw":22.168362},{"c":22.11,"h":22.16,"l":22.085,"n":401,"o":22.155,"t":"2026-10-16T16:00:00Z","v":22013,"vw":22.120575},{"c":22.08,"h":22.13,"l":22.055,"n":335,"o":22.115,"t":"2026-10-16T16:05:00Z","v":19461,"vw":22.094147},{"c":22.025,"h":22.09,"l":22.025,"n":292,"o":22.07,"t":"2026-10-16T16:10:00Z","v":16212,"vw":22.058669},{"c":22.04,"h":22.04,"l":21.995,"n":368,"o":22.025,"t":"2026-10-16T16:15:00Z","v":21017,"vw":22.020314},{"c":22.035,"h":22.055,"l":22.02,"n":308,"o":22.035,"t":"2026-10-16T16:20:00Z","v":14430,"vw":22.041444},{"c":21.99,"h":22.045,"l":21.99,"n":373,"o":22.03,"t":"2026-10-16T16:25:00Z","v":19981,"vw":22.017675},{"c":21.99,"h":22.015,"l":21.975,"n":279,"o":21.98,"t":"2026-10-16T16:30:00Z","v":14023,"vw":21.989942},{"c":21.995,"h":22,"l":21.98,"n":306,"o":22,"t":"2026-10-16T16:35:00Z","v":16491,"vw":21.992184},{"c":22.03,"h":22.03,"l":21.995,"n":259,"o":21.995,"t":"2026-10-16T16:40:00Z","v":12417,"vw":22.014009},{"c":21.99,"h":22.04,"l":21.985,"n":343,"o":22.03,"t":"2026-10-16T16:45:00Z","v":17317,"vw":22.02126},{"c":22.02,"h":22.02,"l":21.98,"n":233,"o":21.995,"t":"2026-10-16T16:50:00Z","v":11472,"vw":21.997196},{"c":21.98,"h":22.01,"l":21.975,"n":287,"o":22.01,"t":"2026-10-16T16:55:00Z","v":13497,"vw":21.991464},{"c":21.93,"h":21.995,"l":21.915,"n":345,"o":21.985,"t":"2026-10-16T17:00:00Z","v":20887,"vw":21.957906},{"c":21.94,"h":21.985,"l":21.91,"n":477,"o":21.925,"t":"2026-10-16T17:05:00Z","v":31663,"vw":21.932763},{"c":21.945,"h":21.955,"l":21.935,"n":259,"o":21.945,"t":"2026-10-16T17:10:00Z","v":13462,"vw":21.945441},{"c":21.935,"h":21.955,"l":21.93,"n":219,"o":21.95,"t":"2026-10-16T17:15:00Z","v":12601,"vw":21.946317},{"c":21.925,"h":21.955,"l":21.895,"n":889,"o":21.935,"t":"2026-10-16T17:20:00Z","v":83832,"vw":21.908878},{"c":21.975,"h":21.985,"l":21.92,"n":272,"o":21.93,"t":"2026-10-16T17:25:00Z","v":15165,"vw":21.954017},{"c":21.985,"h":22.01,"l":21.965,"n":312,"o":21.975,"t":"2026-10-16T17:30:00Z","v":19153,"vw":21.98335},{"c":21.965,"h":22,"l":21.965,"n":284,"o":21.985,"t":"2026-10-16T17:35:00Z","v":16407,"vw":21.988611},{"c":21.99,"h":22.04,"l":21.955,"n":284,"o":21.96,"t":"2026-10-16T17:40:00Z","v":14478,"vw":21.990973},{"c":21.95,"h":21.99,"l":21.945,"n":308,"o":21.99,"t":"2026-10-16T17:45:00Z","v":12630,"vw":21.96509},{"c":21.9,"h":21.945,"l":21.895,"n":301,"o":21.94,"t":"2026-10-16T17:50:00Z","v":12206,"vw":21.92663},{"c":21.825,"h":21.895,"l":21.82,"n":354,"o":21.895,"t":"2026-10-16T17:55:00Z","v":12974,"vw":21.8578},{"c":21.8,"h":21.835,"l":21.785,"n":388,"o":21.82,"t":"2026-10-16T18:00:00Z","v":21020,"vw":21.810522},{"c":21.85,"h":21.86,"l":21.81,"n":283,"o":21.81,"t":"2026-10-16T18:05:00Z","v":13797,"vw":21.83382},{"c":21.87,"h":21.87,"l":21.84,"n":244,"o":21.85,"t":"2026-10-16T18:10:00Z","v":11420,"vw":21.852762},{"c":21.865,"h":21.88,"l":21.85,"n":359,"o":21.87,"t":"2026-10-16T18:15:00Z","v":19529,"vw":21.864332},{"c":21.865,"h":21.865,"l":21.835,"n":306,"o":21.86,"t":"2026-10-16T18:20:00Z","v":16007,"vw":21.848246},{"c":21.82,"h":21.86,"l":21.82,"n":287,"o":21.86,"t":"2026-10-16T18:25:00Z","v":13926,"vw":21.833443},{"c":21.83,"h":21.835,"l":21.795,"n":286,"o":21.81,"t":"2026-10-16T18:30:00Z","v":13529,"vw":21.814633},{"c":21.875,"h":21.88,"l":21.825,"n":334,"o":21.835,"t":"2026-10-16T18:35:00Z","v":18338,"vw":21.846976},{"c":21.89,"h":21.89,"l":21.855,"n":263,"o":21.875,"t":"2026-10-16T18:40:00Z","v":13224,"vw":21.870758},{"c":21.87,"h":21.89,"l":21.85,"n":336,"o":21.885,"t":"2026-10-16T18:45:00Z","v":13851,"vw":21.868837},{"c":21.835,"h":21.87,"l":21.825,"n":468,"o":21.87,"t":"2026-10-16T18:50:00Z","v":27316,"vw":21.842688},{"c":21.85,"h":21.85,"l":21.815,"n":524,"o":21.835,"t":"2026-10-16T18:55:00Z","v":30516,"vw":21.828537},{"c":21.86,"h":21.86,"l":21.82,"n":361,"o":21.84,"t":"2026-10-16T19:00:00Z","v":21883,"vw":21.839141},{"c":21.82,"h":21.865,"l":21.82,"n":358,"o":21.855,"t":"2026-10-16T19:05:00Z","v":22426,"vw":21.845284},{"c":21.88,"h":21.89,"l":21.825,"n":537,"o":21.825,"t":"2026-10-16T19:10:00Z","v":36823,"vw":21.859655},{"c":21.865,"h":21.885,"l":21.85,"n":569,"o":21.875,"t":"2026-10-16T19:15:00Z","v":35632,"vw":21.862554},{"c":21.835,"h":21.88,"l":21.825,"n":544,"o":21.865,"t":"2026-10-16T19:20:00Z","v":36837,"vw":21.84397},{"c":21.835,"h":21.85,"l":21.825,"n":649,"o":21.835,"t":"2026-10-16T19:25:00Z","v":41101,"vw":21.83652},{"c":21.795,"h":21.865,"l":21.78,"n":638,"o":21.84,"t":"2026-10-16T19:30:00Z","v":39964,"vw":21.817214},{"c":21.77,"h":21.805,"l":21.735,"n":790,"o":21.8,"t":"2026-10-16T19:35:00Z","v":54224,"vw":21.767013},{"c":21.755,"h":21.77,"l":21.725,"n":586,"o":21.77,"t":"2026-10-16T19:40:00Z","v":40233,"vw":21.748826},{"c":21.75,"h":21.79,"l":21.74,"n":994,"o":21.755,"t":"2026-10-16T19:45:00Z","v":78770,"vw":21.770579},{"c":21.81,"h":21.859,"l":21.75,"n":1515,"o":21.75,"t":"2026-10-16T19:50:00Z","v":128518,"vw":21.81983},{"c":21.805,"h":21.835,"l":21.78,"n":3272,"o":21.81,"t":"2026-10-16T19:55:00Z","v":276768,"vw":21.805831},{"c":21.81,"h":21.81,"l":21.81,"n":46,"o":21.81,"t":"2026-10-16T20:00:00Z","v":572835,"vw":21.81},{"c":21.76,"h":21.79,"l":21.66,"n":166,"o":21.71,"t":"2026-10-19T13:30:00Z","v":19762,"vw":21.711667},{"c":21.73,"h":21.79,"l":21.72,"n":233,"o":21.735,"t":"2026-10-19T13:35:00Z","v":13654,"vw":21.754753},{"c":21.72,"h":21.755,"l":21.65,"n":343,"o":21.73,"t":"2026-10-19T13:40:00Z","v":26616,"vw":21.689816},{"c":21.67,"h":21.705,"l":21.66,"n":219,"o":21.705,"t":"2026-10-19T13:45:00Z","v":13299,"vw":21.676153},{"c":21.57,"h":21.68,"l":21.55,"n":172,"o":21.68,"t":"2026-10-19T13:50:00Z","v":9340,"vw":21.610465},{"c":21.57,"h":21.58,"l":21.53,"n":255,"o":21.57,"t":"2026-10-19T13:55:00Z","v":14721,"vw":21.562217},{"c":21.55,"h":21.56,"l":21.5,"n":398,"o":21.56,"t":"2026-10-19T14:00:00Z","v":28719,"vw":21.538557},{"c":21.56,"h":21.59,"l":21.545,"n":267,"o":21.545,"t":"2026-10-19T14:05:00Z","v":17302,"vw":21.565738},{"c":21.63,"h":21.63,"l":21.535,"n":390,"o":21.55,"t":"2026-10-19T14:10:00Z","v":24120,"vw":21.560816},{"c":21.64,"h":21.66,"l":21.61,"n":402,"o":21.63,"t":"2026-10-19T14:15:00Z","v":28390,"vw":21.637904},{"c":21.65,"h":21.665,"l":21.595,"n":542,"o":21.64,"t":"2026-10-19T14:20:00Z","v":40875,"vw":21.633067},{"c":21.64,"h":21.64,"l":21.59,"n":329,"o":21.64,"t":"2026-10-19T14:25:00Z","v":15142,"vw":21.620985},{"c":21.64,"h":21.69,"l":21.63,"n":390,"o":21.64,"t":"2026-10-19T14:30:00Z","v":23459,"vw":21.660285},{"c":21.635,"h":21.66,"l":21.61,"n":464,"o":21.64,"t":"2026-10-19T14:35:00Z","v":23538,"vw":21.630507},{"c":21.665,"h":21.665,"l":21.63,"n":417,"o":21.63,"t":"2026-10-19T14:40:00Z","v":23906,"vw":21.650021},{"c":21.665,"h":21.71,"l":21.665,"n":319,"o":21.665,"t":"2026-10-19T14:45:00Z","v":16467,"vw":21.685957},{"c":21.7,"h":21.715,"l":21.65,"n":300,"o":21.665,"t":"2026-10-19T14:50:00Z","v":16634,"vw":21.683131},{"c":21.74,"h":21.76,"l":21.7,"n":346,"o":21.7,"t":"2026-10-19T14:55:00Z","v":19145,"vw":21.73898},{"c":21.755,"h":21.765,"l":21.735,"n":333,"o":21.735,"t":"2026-10-19T15:00:00Z","v":16047,"vw":21.750837},{"c":21.75,"h":21.765,"l":21.745,"n":338,"o":21.75,"t":"2026-10-19T15:05:00Z","v":17468,"vw":21.752822},{"c":21.82,"h":21.82,"l":21.755,"n":374,"o":21.755,"t":"2026-10-19T15:10:00Z","v":24586,"vw":21.795829},{"c":21.79,"h":21.82,"l":21.785,"n":294,"o":21.82,"t":"2026-10-19T15:15:00Z","v":14704,"vw":21.80804},{"c":21.82,"h":21.825,"l":21.78,"n":359,"o":21.79,"t":"2026-10-19T15:20:00Z","v":19947,"vw":21.793681},{"c":21.82,"h":21.835,"l":21.79,"n":378,"o":21.82,"t":"2026-10-19T15:25:00Z","v":21375,"vw":21.809186},{"c":21.81,"h":21.855,"l":21.81,"n":285,"o":21.825,"t":"2026-10-19T15:30:00Z","v":16393,"vw":21.83298},{"c":21.835,"h":21.85,"l":21.805,"n":398,"o":21.81,"t":"2026-10-19T15:35:00Z","v":23647,"vw":21.835007},{"c":21.805,"h":21.84,"l":21.795,"n":272,"o":21.835,"t":"2026-10-19T15:40:00Z","v":12188,"vw":21.817918},{"c":21.805,"h":21.81,"l":21.79,"n":226,"o":21.805,"t":"2026-10-19T15:45:00Z","v":10291,"vw":21.801058},{"c":21.8,"h":21.8075,"l":21.785,"n":285,"o":21.805,"t":"2026-10-19T15:50:00Z","v":12791,"vw":21.795744},{"c":21.78,"h":21.81,"l":21.77,"n":270,"o":21.795,"t":"2026-10-19T15:55:00Z","v":15620,"vw":21.790639},{"c":21.775,"h":21.795,"l":21.755,"n":575,"o":21.79,"t":"2026-10-19T16:00:00Z","v":41954,"vw":21.768419},{"c":21.755,"h":21.78,"l":21.75,"n":231,"o":21.775,"t":"2026-10-19T16:05:00Z","v":10310,"vw":21.76387},{"c":21.755,"h":21.77,"l":21.74,"n":296,"o":21.755,"t":"2026-10-19T16:10:00Z","v":17480,"vw":21.75352},{"c":21.675,"h":21.755,"l":21.675,"n":310,"o":21.75,"t":"2026-10-19T16:15:00Z","v":17848,"vw":21.709413},{"c":21.735,"h":21.735,"l":21.65,"n":499,"o":21.68,"t":"2026-10-19T16:20:00Z","v":40155,"vw":21.671396},{"c":21.725,"h":21.74,"l":21.715,"n":234,"o":21.74,"t":"2026-10-19T16:25:00Z","v":9497,"vw":21.721829},{"c":21.735,"h":21.74,"l":21.715,"n":253,"o":21.725,"t":"2026-10-19T16:30:00Z","v":14575,"vw":21.724518},{"c":21.715,"h":21.745,"l":21.715,"n":282,"o":21.735,"t":"2026-10-19T16:35:00Z","v":17651,"vw":21.724941},{"c":21.72,"h":21.73,"l":21.705,"n":252,"o":21.72,"t":"2026-10-19T16:40:00Z","v":15804,"vw":21.71466},{"c":21.705,"h":21.715,"l":21.7,"n":208,"o":21.715,"t":"2026-10-19T16:45:00Z","v":12491,"vw":21.70779},{"c":21.745,"h":21.75,"l":21.705,"n":218,"o":21.705,"t":"2026-10-19T16:50:00Z","v":14361,"vw":21.726169},{"c":21.755,"h":21.765,"l":21.745,"n":210,"o":21.745,"t":"2026-10-19T16:55:00Z","v":14967,"vw":21.754724},{"c":21.745,"h":21.78,"l":21.745,"n":401,"o":21.755,"t":"2026-10-19T17:00:00Z","v":24561,"vw":21.763172},{"c":21.73,"h":21.745,"l":21.725,"n":248,"o":21.745,"t":"2026-10-19T17:05:00Z","v":15945,"vw":21.736434},{"c":21.735,"h":21.74,"l":21.7223,"n":193,"o":21.725,"t":"2026-10-19T17:10:00Z","v":10524,"vw":21.733367},{"c":21.735,"h":21.75,"l":21.725,"n":246,"o":21.735,"t":"2026-10-19T17:15:00Z","v":13526,"vw":21.734652},{"c":21.75,"h":21.75,"l":21.73,"n":230,"o":21.735,"t":"2026-10-19T17:20:00Z","v":10850,"vw":21.738626},{"c":21.76,"h":21.76,"l":21.745,"n":246,"o":21.755,"t":"2026-10-19T17:25:00Z","v":13956,"vw":21.750494},{"c":21.755,"h":21.77,"l":21.755,"n":267,"o":21.76,"t":"2026-10-19T17:30:00Z","v":18371,"vw":21.758884},{"c":21.72,"h":21.755,"l":21.71,"n":323,"o":21.755,"t":"2026-10-19T17:35:00Z","v":21052,"vw":21.736057},{"c":21.735,"h":21.75,"l":21.71,"n":372,"o":21.715,"t":"2026-10-19T17:40:00Z","v":24469,"vw":21.73192},{"c":21.725,"h":21.74,"l":21.715,"n":256,"o":21.73,"t":"2026-10-19T17:45:00Z","v":13107,"vw":21.725867},{"c":21.735,"h":21.74,"l":21.715,"n":277,"o":21.725,"t":"2026-10-19T17:50:00Z","v":14604,"vw":21.725334},{"c":21.735,"h":21.745,"l":21.73,"n":200,"o":21.735,"t":"2026-10-19T17:55:00Z","v":10405,"vw":21.73936},{"c":21.73,"h":21.74,"l":21.725,"n":301,"o":21.735,"t":"2026-10-19T18:00:00Z","v":18459,"vw":21.733646},{"c":21.585,"h":21.75,"l":21.585,"n":911,"o":21.735,"t":"2026-10-19T18:05:00Z","v":110166,"vw":21.684293},{"c":21.48,"h":21.58,"l":21.455,"n":1537,"o":21.58,"t":"2026-10-19T18:10:00Z","v":166528,"vw":21.511917},{"c":21.59,"h":21.595,"l":21.49,"n":423,"o":21.49,"t":"2026-10-19T18:15:00Z","v":26405,"vw":21.543243},{"c":21.605,"h":21.605,"l":21.565,"n":326,"o":21.59,"t":"2026-10-19T18:20:00Z","v":23828,"vw":21.581244},{"c":21.625,"h":21.625,"l":21.6,"n":299,"o":21.61,"t":"2026-10-19T18:25:00Z","v":22915,"vw":21.6068},{"c":21.585,"h":21.625,"l":21.58,"n":341,"o":21.625,"t":"2026-10-19T18:30:00Z","v":21213,"vw":21.60424},{"c":21.575,"h":21.59,"l":21.565,"n":334,"o":21.59,"t":"2026-10-19T18:35:00Z","v":22179,"vw":21.572197},{"c":21.52,"h":21.62,"l":21.515,"n":832,"o":21.58,"t":"2026-10-19T18:40:00Z","v":78200,"vw":21.576033},{"c":21.435,"h":21.57,"l":21.35,"n":923,"o":21.525,"t":"2026-10-19T18:45:00Z","v":93961,"vw":21.417504},{"c":21.495,"h":21.505,"l":21.41,"n":595,"o":21.44,"t":"2026-10-19T18:50:00Z","v":52625,"vw":21.466341},{"c":21.41,"h":21.505,"l":21.395,"n":928,"o":21.495,"t":"2026-10-19T18:55:00Z","v":93209,"vw":21.436366},{"c":21.44,"h":21.455,"l":21.4199,"n":416,"o":21.4199,"t":"2026-10-19T19:00:00Z","v":34853,"vw":21.443889},{"c":21.44,"h":21.45,"l":21.435,"n":318,"o":21.45,"t":"2026-10-19T19:05:00Z","v":18576,"vw":21.441483},{"c":21.485,"h":21.495,"l":21.4,"n":826,"o":21.435,"t":"2026-10-19T19:10:00Z","v":78013,"vw":21.448103},{"c":21.475,"h":21.54,"l":21.46,"n":643,"o":21.485,"t":"2026-10-19T19:15:00Z","v":67102,"vw":21.490122},{"c":21.515,"h":21.515,"l":21.445,"n":533,"o":21.48,"t":"2026-10-19T19:20:00Z","v":57633,"vw":21.482065},{"c":21.445,"h":21.52,"l":21.435,"n":825,"o":21.51,"t":"2026-10-19T19:25:00Z","v":90616,"vw":21.474233},{"c":21.5,"h":21.55,"l":21.445,"n":908,"o":21.445,"t":"2026-10-19T19:30:00Z","v":73533,"vw":21.503317},{"c":21.485,"h":21.52,"l":21.485,"n":743,"o":21.5,"t":"2026-10-19T19:35:00Z","v":53214,"vw":21.503048},{"c":21.545,"h":21.56,"l":21.485,"n":828,"o":21.485,"t":"2026-10-19T19:40:00Z","v":59922,"vw":21.528925},{"c":21.585,"h":21.59,"l":21.535,"n":1300,"o":21.545,"t":"2026-10-19T19:45:00Z","v":108891,"vw":21.556999},{"c":21.64,"h":21.66,"l":21.58,"n":1660,"o":21.58,"t":"2026-10-19T19:50:00Z","v":121471,"vw":21.624415},{"c":21.565,"h":21.65,"l":21.53,"n":3766,"o":21.65,"t":"2026-10-19T19:55:00Z","v":342985,"vw":21.572121},{"c":21.58,"h":21.58,"l":21.57,"n":49,"o":21.57,"t":"2026-10-19T20:00:00Z","v":528534,"vw":21.570002},{"c":21.58,"h":21.58,"l":21.58,"n":2,"o":21.58,"t":"2026-10-20T08:00:00Z","v":957,"vw":21.58},{"c":21.4604,"h":21.4604,"l":21.4604,"n":1,"o":21.4604,"t":"2026-10-20T12:50:00Z","v":10000,"vw":21.4604},{"c":21.5,"h":21.5,"l":21.4619,"n":2,"o":21.4619,"t":"2026-10-20T12:55:00Z","v":2500,"vw":21.46952},{"c":21.38,"h":21.5,"l":21.37,"n":20,"o":21.5,"t":"2026-10-20T13:00:00Z","v":19490,"vw":21.487219},{"c":21.22,"h":21.22,"l":21.22,"n":2,"o":21.22,"t":"2026-10-20T13:05:00Z","v":118,"vw":21.22},{"c":21.4,"h":21.5,"l":21.4,"n":12,"o":21.5,"t":"2026-10-20T13:25:00Z","v":27161,"vw":21.40355},{"c":21.5,"h":21.79,"l":21.47,"n":198,"o":21.47,"t":"2026-10-20T13:30:00Z","v":39286,"vw":21.552143},{"c":21.73,"h":21.74,"l":21.5,"n":154,"o":21.5,"t":"2026-10-20T13:35:00Z","v":10116,"vw":21.648293},{"c":21.81,"h":21.82,"l":21.74,"n":234,"o":21.75,"t":"2026-10-20T13:40:00Z","v":23707,"vw":21.790789},{"c":22.03,"h":22.06,"l":21.79,"n":172,"o":21.79,"t":"2026-10-20T13:45:00Z","v":10264,"vw":21.94509},{"c":22.13,"h":22.14,"l":22.05,"n":196,"o":22.07,"t":"2026-10-20T13:50:00Z","v":15907,"vw":22.093833},{"c":22.1,"h":22.16,"l":22.095,"n":238,"o":22.125,"t":"2026-10-20T13:55:00Z","v":11102,"vw":22.129624},{"c":22.04,"h":22.16,"l":22.02,"n":389,"o":22.095,"t":"2026-10-20T14:00:00Z","v":20565,"vw":22.092735},{"c":22.09,"h":22.1105,"l":22.04,"n":270,"o":22.04,"t":"2026-10-20T14:05:00Z","v":16378,"vw":22.086179},{"c":22.07,"h":22.11,"l":22.02,"n":282,"o":22.11,"t":"2026-10-20T14:10:00Z","v":14923,"vw":22.067242},{"c":22.03,"h":22.12,"l":22.02,"n":255,"o":22.07,"t":"2026-10-20T14:15:00Z","v":11917,"vw":22.069751},{"c":22.14,"h":22.17,"l":22.04,"n":321,"o":22.04,"t":"2026-10-20T14:20:00Z","v":18399,"vw":22.092661},{"c":22.22,"h":22.22,"l":22.145,"n":339,"o":22.145,"t":"2026-10-20T14:25:00Z","v":25057,"vw":22.168999},{"c":22.13,"h":22.245,"l":22.12,"n":460,"o":22.24,"t":"2026-10-20T14:30:00Z","v":37438,"vw":22.2033},{"c":22.15,"h":22.17,"l":22.13,"n":211,"o":22.14,"t":"2026-10-20T14:35:00Z","v":12978,"vw":22.146021},{"c":22.23,"h":22.23,"l":22.15,"n":298,"o":22.15,"t":"2026-10-20T14:40:00Z","v":16835,"vw":22.189025},{"c":22.185,"h":22.25,"l":22.185,"n":382,"o":22.23,"t":"2026-10-20T14:45:00Z","v":22810,"vw":22.227272},{"c":22.33,"h":22.33,"l":22.19,"n":289,"o":22.19,"t":"2026-10-20T14:50:00Z","v":15318,"vw":22.264726},{"c":22.315,"h":22.37,"l":22.315,"n":365,"o":22.33,"t":"2026-10-20T14:55:00Z","v":20951,"vw":22.331725},{"c":22.22,"h":22.315,"l":22.22,"n":363,"o":22.315,"t":"2026-10-20T15:00:00Z","v":20414,"vw":22.261514},{"c":22.205,"h":22.22,"l":22.19,"n":256,"o":22.215,"t":"2026-10-20T15:05:00Z","v":14597,"vw":22.206141},{"c":22.21,"h":22.26,"l":22.15,"n":485,"o":22.21,"t":"2026-10-20T15:10:00Z","v":29839,"vw":22.215218},{"c":22.15,"h":22.23,"l":22.15,"n":236,"o":22.21,"t":"2026-10-20T15:15:00Z","v":13295,"vw":22.201255},{"c":22.17,"h":22.175,"l":22.14,"n":196,"o":22.14,"t":"2026-10-20T15:20:00Z","v":10670,"vw":22.158117},{"c":22.15,"h":22.18,"l":22.145,"n":203,"o":22.175,"t":"2026-10-20T15:25:00Z","v":10263,"vw":22.158757},{"c":22.125,"h":22.155,"l":22.12,"n":216,"o":22.15,"t":"2026-10-20T15:30:00Z","v":13866,"vw":22.142149},{"c":22.175,"h":22.175,"l":22.11,"n":179,"o":22.125,"t":"2026-10-20T15:35:00Z","v":8848,"vw":22.130695},{"c":22.15,"h":22.185,"l":22.145,"n":214,"o":22.18,"t":"2026-10-20T15:40:00Z","v":10787,"vw":22.158962},{"c":22.125,"h":22.15,"l":22.12,"n":202,"o":22.15,"t":"2026-10-20T15:45:00Z","v":15212,"vw":22.135091},{"c":22.13,"h":22.13,"l":22.1,"n":205,"o":22.125,"t":"2026-10-20T15:50:00Z","v":11018,"vw":22.118037},{"c":22.095,"h":22.145,"l":22.095,"n":184,"o":22.14,"t":"2026-10-20T15:55:00Z","v":9105,"vw":22.125661},{"c":22.115,"h":22.125,"l":22.1,"n":225,"o":22.1,"t":"2026-10-20T16:00:00Z","v":11606,"vw":22.113895},{"c":22.145,"h":22.165,"l":22.12,"n":241,"o":22.12,"t":"2026-10-20T16:05:00Z","v":12908,"vw":22.141834},{"c":22.165,"h":22.165,"l":22.115,"n":222,"o":22.15,"t":"2026-10-20T16:10:00Z","v":11365,"vw":22.139122},{"c":22.1,"h":22.185,"l":22.1,"n":284,"o":22.175,"t":"2026-10-20T16:15:00Z","v":15312,"vw":22.156537},{"c":22.125,"h":22.155,"l":22.1,"n":207,"o":22.105,"t":"2026-10-20T16:20:00Z","v":10543,"vw":22.130926},{"c":22.14,"h":22.155,"l":22.115,"n":211,"o":22.125,"t":"2026-10-20T16:25:00Z","v":12320,"vw":22.136664},{"c":22.1679,"h":22.1683,"l":22.13,"n":240,"o":22.135,"t":"2026-10-20T16:30:00Z","v":13265,"vw":22.145704},{"c":22.19,"h":22.2,"l":22.17,"n":204,"o":22.17,"t":"2026-10-20T16:35:00Z","v":10044,"vw":22.185168},{"c":22.185,"h":22.2,"l":22.175,"n":264,"o":22.185,"t":"2026-10-20T16:40:00Z","v":15216,"vw":22.186888},{"c":22.2,"h":22.22,"l":22.19,"n":185,"o":22.19,"t":"2026-10-20T16:45:00Z","v":9649,"vw":22.205351},{"c":22.16,"h":22.22,"l":22.16,"n":311,"o":22.195,"t":"2026-10-20T16:50:00Z","v":16647,"vw":22.202457},{"c":22.19,"h":22.19,"l":22.16,"n":211,"o":22.16,"t":"2026-10-20T16:55:00Z","v":9228,"vw":22.179186},{"c":22.185,"h":22.2,"l":22.165,"n":317,"o":22.19,"t":"2026-10-20T17:00:00Z","v":16355,"vw":22.176208},{"c":22.125,"h":22.18,"l":22.12,"n":288,"o":22.18,"t":"2026-10-20T17:05:00Z","v":19432,"vw":22.157258},{"c":22.105,"h":22.13,"l":22.1001,"n":348,"o":22.125,"t":"2026-10-20T17:10:00Z","v":26718,"vw":22.11632},{"c":22.1,"h":22.115,"l":22.085,"n":418,"o":22.105,"t":"2026-10-20T17:15:00Z","v":37808,"vw":22.091542},{"c":22.135,"h":22.135,"l":22.085,"n":189,"o":22.095,"t":"2026-10-20T17:20:00Z","v":9331,"vw":22.098099},{"c":22.125,"h":22.139,"l":22.115,"n":167,"o":22.139,"t":"2026-10-20T17:25:00Z","v":7477,"vw":22.123472},{"c":22.2,"h":22.2,"l":22.13,"n":472,"o":22.13,"t":"2026-10-20T17:30:00Z","v":44568,"vw":22.155211},{"c":22.195,"h":22.2,"l":22.175,"n":237,"o":22.195,"t":"2026-10-20T17:35:00Z","v":17231,"vw":22.190528},{"c":22.205,"h":22.2095,"l":22.19,"n":154,"o":22.205,"t":"2026-10-20T17:40:00Z","v":7486,"vw":22.20113},{"c":22.185,"h":22.215,"l":22.175,"n":223,"o":22.21,"t":"2026-10-20T17:45:00Z","v":16975,"vw":22.193519},{"c":22.18,"h":22.19,"l":22.175,"n":179,"o":22.185,"t":"2026-10-20T17:50:00Z","v":11731,"vw":22.181969},{"c":22.18,"h":22.185,"l":22.165,"n":191,"o":22.18,"t":"2026-10-20T17:55:00Z","v":11512,"vw":22.17511},{"c":22.18,"h":22.185,"l":22.16,"n":260,"o":22.18,"t":"2026-10-20T18:00:00Z","v":16371,"vw":22.171972},{"c":22.17,"h":22.185,"l":22.16,"n":188,"o":22.18,"t":"2026-10-20T18:05:00Z","v":9154,"vw":22.172118},{"c":22.19,"h":22.2,"l":22.17,"n":214,"o":22.17,"t":"2026-10-20T18:10:00Z","v":11164,"vw":22.185804},{"c":22.12,"h":22.195,"l":22.12,"n":226,"o":22.195,"t":"2026-10-20T18:15:00Z","v":13954,"vw":22.155608},{"c":22.11,"h":22.12,"l":22.1,"n":189,"o":22.12,"t":"2026-10-20T18:20:00Z","v":11064,"vw":22.107226},{"c":22.125,"h":22.14,"l":22.1,"n":173,"o":22.11,"t":"2026-10-20T18:25:00Z","v":10132,"vw":22.121302},{"c":22.12,"h":22.145,"l":22.12,"n":234,"o":22.125,"t":"2026-10-20T18:30:00Z","v":14469,"vw":22.130327},{"c":22.12,"h":22.14,"l":22.11,"n":192,"o":22.12,"t":"2026-10-20T18:35:00Z","v":11657,"vw":22.124705},{"c":22.1,"h":22.12,"l":22.1,"n":213,"o":22.11,"t":"2026-10-20T18:40:00Z","v":10543,"vw":22.107935},{"c":22.12,"h":22.125,"l":22.105,"n":206,"o":22.105,"t":"2026-10-20T18:45:00Z","v":12210,"vw":22.117047},{"c":22.135,"h":22.15,"l":22.12,"n":253,"o":22.12,"t":"2026-10-20T18:50:00Z","v":14607,"vw":22.135939},{"c":22.14,"h":22.15,"l":22.13,"n":256,"o":22.14,"t":"2026-10-20T18:55:00Z","v":16949,"vw":22.140478},{"c":22.12,"h":22.15,"l":22.08,"n":461,"o":22.14,"t":"2026-10-20T19:00:00Z","v":29549,"vw":22.11228},{"c":22.12,"h":22.13,"l":22.105,"n":266,"o":22.12,"t":"2026-10-20T19:05:00Z","v":16576,"vw":22.119306},{"c":22.165,"h":22.165,"l":22.105,"n":470,"o":22.115,"t":"2026-10-20T19:10:00Z","v":32509,"vw":22.130779},{"c":22.165,"h":22.17,"l":22.145,"n":384,"o":22.165,"t":"2026-10-20T19:15:00Z","v":27265,"vw":22.158592},{"c":22.185,"h":22.19,"l":22.155,"n":358,"o":22.165,"t":"2026-10-20T19:20:00Z","v":21567,"vw":22.168006},{"c":22.23,"h":22.25,"l":22.19,"n":456,"o":22.19,"t":"2026-10-20T19:25:00Z","v":29022,"vw":22.221884},{"c":22.2,"h":22.225,"l":22.2,"n":386,"o":22.225,"t":"2026-10-20T19:30:00Z","v":23661,"vw":22.213809},{"c":22.16,"h":22.195,"l":22.145,"n":555,"o":22.195,"t":"2026-10-20T19:35:00Z","v":35015,"vw":22.173513},{"c":22.15,"h":22.17,"l":22.14,"n":459,"o":22.16,"t":"2026-10-20T19:40:00Z","v":30911,"vw":22.157541},{"c":22.135,"h":22.175,"l":22.135,"n":501,"o":22.155,"t":"2026-10-20T19:45:00Z","v":36256,"vw":22.15822},{"c":22.225,"h":22.23,"l":22.14,"n":1189,"o":22.14,"t":"2026-10-20T19:50:00Z","v":92799,"vw":22.185313},{"c":22.26,"h":22.3,"l":22.23,"n":3415,"o":22.23,"t":"2026-10-20T19:55:00Z","v":380110,"vw":22.267228},{"c":22.26,"h":22.26,"l":22.26,"n":51,"o":22.26,"t":"2026-10-20T20:00:00Z","v":618478,"vw":22.26},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-10-20T20:40:00Z","v":501,"vw":22},{"c":22.1,"h":22.1,"l":22.1,"n":2,"o":22.1,"t":"2026-10-21T08:00:00Z","v":150,"vw":22.1},{"c":22.59,"h":22.59,"l":22.59,"n":3,"o":22.59,"t":"2026-10-21T13:25:00Z","v":146,"vw":22.59},{"c":22.51,"h":22.645,"l":22.5,"n":138,"o":22.61,"t":"2026-10-21T13:30:00Z","v":22804,"vw":22.601795},{"c":22.48,"h":22.55,"l":22.42,"n":294,"o":22.48,"t":"2026-10-21T13:35:00Z","v":14288,"vw":22.49661},{"c":22.64,"h":22.64,"l":22.47,"n":241,"o":22.47,"t":"2026-10-21T13:40:00Z","v":12905,"vw":22.574563},{"c":22.705,"h":22.76,"l":22.64,"n":323,"o":22.65,"t":"2026-10-21T13:45:00Z","v":22954,"vw":22.692403},{"c":22.76,"h":22.78,"l":22.72,"n":352,"o":22.72,"t":"2026-10-21T13:50:00Z","v":17037,"vw":22.742827},{"c":22.675,"h":22.765,"l":22.66,"n":218,"o":22.76,"t":"2026-10-21T13:55:00Z","v":7674,"vw":22.710273},{"c":22.56,"h":22.68,"l":22.555,"n":375,"o":22.68,"t":"2026-10-21T14:00:00Z","v":18547,"vw":22.597732},{"c":22.48,"h":22.555,"l":22.46,"n":318,"o":22.55,"t":"2026-10-21T14:05:00Z","v":14765,"vw":22.497925},{"c":22.58,"h":22.61,"l":22.49,"n":343,"o":22.49,"t":"2026-10-21T14:10:00Z","v":15138,"vw":22.568526},{"c":22.545,"h":22.59,"l":22.53,"n":299,"o":22.575,"t":"2026-10-21T14:15:00Z","v":12423,"vw":22.564661},{"c":22.56,"h":22.6,"l":22.515,"n":282,"o":22.54,"t":"2026-10-21T14:20:00Z","v":10882,"vw":22.550312},{"c":22.57,"h":22.575,"l":22.54,"n":314,"o":22.56,"t":"2026-10-21T14:25:00Z","v":15664,"vw":22.558994},{"c":22.645,"h":22.645,"l":22.575,"n":342,"o":22.58,"t":"2026-10-21T14:30:00Z","v":18289,"vw":22.59937},{"c":22.63,"h":22.65,"l":22.615,"n":276,"o":22.645,"t":"2026-10-21T14:35:00Z","v":12548,"vw":22.630433},{"c":22.675,"h":22.685,"l":22.63,"n":279,"o":22.65,"t":"2026-10-21T14:40:00Z","v":14243,"vw":22.655289},{"c":22.69,"h":22.7,"l":22.67,"n":349,"o":22.675,"t":"2026-10-21T14:45:00Z","v":19838,"vw":22.684493},{"c":22.64,"h":22.695,"l":22.63,"n":271,"o":22.695,"t":"2026-10-21T14:50:00Z","v":34693,"vw":22.646908},{"c":22.61,"h":22.66,"l":22.61,"n":281,"o":22.645,"t":"2026-10-21T14:55:00Z","v":14770,"vw":22.635566},{"c":22.605,"h":22.615,"l":22.55,"n":357,"o":22.6,"t":"2026-10-21T15:00:00Z","v":17225,"vw":22.588052},{"c":22.59,"h":22.63,"l":22.59,"n":286,"o":22.61,"t":"2026-10-21T15:05:00Z","v":11338,"vw":22.608761},{"c":22.585,"h":22.595,"l":22.565,"n":264,"o":22.59,"t":"2026-10-21T15:10:00Z","v":13198,"vw":22.579735},{"c":22.6,"h":22.62,"l":22.585,"n":313,"o":22.585,"t":"2026-10-21T15:15:00Z","v":16771,"vw":22.603245},{"c":22.59,"h":22.62,"l":22.59,"n":365,"o":22.6,"t":"2026-10-21T15:20:00Z","v":20150,"vw":22.601657},{"c":22.645,"h":22.645,"l":22.58,"n":372,"o":22.59,"t":"2026-10-21T15:25:00Z","v":17818,"vw":22.61617},{"c":22.6,"h":22.64,"l":22.59,"n":210,"o":22.64,"t":"2026-10-21T15:30:00Z","v":9093,"vw":22.617389},{"c":22.675,"h":22.68,"l":22.6,"n":550,"o":22.6,"t":"2026-10-21T15:35:00Z","v":47687,"vw":22.640163},{"c":22.65,"h":22.675,"l":22.64,"n":266,"o":22.675,"t":"2026-10-21T15:40:00Z","v":9710,"vw":22.651043},{"c":22.675,"h":22.68,"l":22.65,"n":307,"o":22.65,"t":"2026-10-21T15:45:00Z","v":22463,"vw":22.671664},{"c":22.68,"h":22.69,"l":22.675,"n":262,"o":22.68,"t":"2026-10-21T15:50:00Z","v":12461,"vw":22.681307},{"c":22.655,"h":22.67,"l":22.65,"n":215,"o":22.67,"t":"2026-10-21T15:55:00Z","v":9126,"vw":22.658563},{"c":22.635,"h":22.68,"l":22.635,"n":246,"o":22.655,"t":"2026-10-21T16:00:00Z","v":9397,"vw":22.65919},{"c":22.655,"h":22.655,"l":22.63,"n":292,"o":22.635,"t":"2026-10-21T16:05:00Z","v":22015,"vw":22.640463},{"c":22.675,"h":22.675,"l":22.64,"n":253,"o":22.655,"t":"2026-10-21T16:10:00Z","v":12035,"vw":22.65705},{"c":22.675,"h":22.685,"l":22.66,"n":301,"o":22.675,"t":"2026-10-21T16:15:00Z","v":14622,"vw":22.674283},{"c":22.715,"h":22.72,"l":22.68,"n":256,"o":22.68,"t":"2026-10-21T16:20:00Z","v":10838,"vw":22.697553},{"c":22.79,"h":22.805,"l":22.7,"n":561,"o":22.715,"t":"2026-10-21T16:25:00Z","v":113968,"vw":22.784286},{"c":22.815,"h":22.82,"l":22.775,"n":436,"o":22.795,"t":"2026-10-21T16:30:00Z","v":80175,"vw":22.79881},{"c":22.9,"h":22.925,"l":22.815,"n":456,"o":22.815,"t":"2026-10-21T16:35:00Z","v":24363,"vw":22.849479},{"c":22.83,"h":22.9,"l":22.825,"n":364,"o":22.895,"t":"2026-10-21T16:40:00Z","v":17985,"vw":22.859569},{"c":22.815,"h":22.865,"l":22.8,"n":429,"o":22.83,"t":"2026-10-21T16:45:00Z","v":81557,"vw":22.850485},{"c":22.82,"h":22.83,"l":22.81,"n":273,"o":22.815,"t":"2026-10-21T16:50:00Z","v":14237,"vw":22.819981},{"c":22.825,"h":22.83,"l":22.82,"n":257,"o":22.83,"t":"2026-10-21T16:55:00Z","v":10932,"vw":22.823268},{"c":22.875,"h":22.89,"l":22.82,"n":432,"o":22.825,"t":"2026-10-21T17:00:00Z","v":19632,"vw":22.860402},{"c":22.905,"h":22.925,"l":22.875,"n":689,"o":22.875,"t":"2026-10-21T17:05:00Z","v":55032,"vw":22.898754},{"c":22.895,"h":22.91,"l":22.89,"n":258,"o":22.91,"t":"2026-10-21T17:10:00Z","v":12245,"vw":22.898195},{"c":22.88,"h":22.9,"l":22.88,"n":232,"o":22.895,"t":"2026-10-21T17:15:00Z","v":8611,"vw":22.892699},{"c":22.925,"h":22.925,"l":22.88,"n":348,"o":22.89,"t":"2026-10-21T17:20:00Z","v":15826,"vw":22.903793},{"c":22.92,"h":22.955,"l":22.915,"n":425,"o":22.93,"t":"2026-10-21T17:25:00Z","v":21252,"vw":22.94},{"c":22.96,"h":22.97,"l":22.925,"n":239,"o":22.925,"t":"2026-10-21T17:30:00Z","v":8685,"vw":22.947455},{"c":22.92,"h":22.975,"l":22.91,"n":425,"o":22.96,"t":"2026-10-21T17:35:00Z","v":22786,"vw":22.952572},{"c":22.945,"h":22.965,"l":22.92,"n":299,"o":22.92,"t":"2026-10-21T17:40:00Z","v":13298,"vw":22.94267},{"c":22.96,"h":22.985,"l":22.95,"n":307,"o":22.95,"t":"2026-10-21T17:45:00Z","v":17806,"vw":22.964715},{"c":22.98,"h":22.985,"l":22.959,"n":304,"o":22.96,"t":"2026-10-21T17:50:00Z","v":12057,"vw":22.974902},{"c":22.985,"h":22.999,"l":22.98,"n":316,"o":22.985,"t":"2026-10-21T17:55:00Z","v":18110,"vw":22.988039},{"c":22.99,"h":23,"l":22.97,"n":383,"o":22.98,"t":"2026-10-21T18:00:00Z","v":20829,"vw":22.987468},{"c":22.92,"h":22.99,"l":22.92,"n":353,"o":22.985,"t":"2026-10-21T18:05:00Z","v":17847,"vw":22.95245},{"c":22.93,"h":22.955,"l":22.91,"n":373,"o":22.92,"t":"2026-10-21T18:10:00Z","v":21219,"vw":22.933282},{"c":22.965,"h":22.975,"l":22.93,"n":470,"o":22.94,"t":"2026-10-21T18:15:00Z","v":49390,"vw":22.964925},{"c":22.965,"h":22.975,"l":22.955,"n":356,"o":22.96,"t":"2026-10-21T18:20:00Z","v":13451,"vw":22.962772},{"c":22.975,"h":22.975,"l":22.94,"n":257,"o":22.965,"t":"2026-10-21T18:25:00Z","v":11211,"vw":22.958487},{"c":22.975,"h":22.99,"l":22.95,"n":352,"o":22.97,"t":"2026-10-21T18:30:00Z","v":17818,"vw":22.968349},{"c":22.975,"h":22.98,"l":22.96,"n":177,"o":22.975,"t":"2026-10-21T18:35:00Z","v":8230,"vw":22.970247},{"c":22.995,"h":23,"l":22.96,"n":338,"o":22.975,"t":"2026-10-21T18:40:00Z","v":18138,"vw":22.973295},{"c":22.93,"h":23.015,"l":22.93,"n":431,"o":23,"t":"2026-10-21T18:45:00Z","v":24996,"vw":22.979131},{"c":22.94,"h":22.94,"l":22.915,"n":347,"o":22.93,"t":"2026-10-21T18:50:00Z","v":16284,"vw":22.929152},{"c":22.88,"h":22.945,"l":22.86,"n":438,"o":22.945,"t":"2026-10-21T18:55:00Z","v":20066,"vw":22.906441},{"c":22.83,"h":22.87,"l":22.795,"n":594,"o":22.87,"t":"2026-10-21T19:00:00Z","v":31521,"vw":22.830808},{"c":22.825,"h":22.86,"l":22.8,"n":491,"o":22.835,"t":"2026-10-21T19:05:00Z","v":24720,"vw":22.836379},{"c":22.865,"h":22.865,"l":22.81,"n":482,"o":22.82,"t":"2026-10-21T19:10:00Z","v":35031,"vw":22.829339},{"c":22.915,"h":22.93,"l":22.865,"n":525,"o":22.865,"t":"2026-10-21T19:15:00Z","v":24456,"vw":22.894801},{"c":22.925,"h":22.935,"l":22.9,"n":480,"o":22.91,"t":"2026-10-21T19:20:00Z","v":21499,"vw":22.919445},{"c":22.97,"h":22.975,"l":22.925,"n":476,"o":22.925,"t":"2026-10-21T19:25:00Z","v":24633,"vw":22.957888},{"c":22.97,"h":23.04,"l":22.97,"n":657,"o":22.975,"t":"2026-10-21T19:30:00Z","v":38872,"vw":23.00469},{"c":22.865,"h":22.965,"l":22.865,"n":658,"o":22.965,"t":"2026-10-21T19:35:00Z","v":53563,"vw":22.916163},{"c":22.885,"h":22.89,"l":22.845,"n":678,"o":22.865,"t":"2026-10-21T19:40:00Z","v":44503,"vw":22.870227},{"c":22.835,"h":22.905,"l":22.825,"n":836,"o":22.89,"t":"2026-10-21T19:45:00Z","v":54421,"vw":22.864644},{"c":22.835,"h":22.87,"l":22.82,"n":1234,"o":22.83,"t":"2026-10-21T19:50:00Z","v":86684,"vw":22.852373},{"c":22.835,"h":22.84,"l":22.79,"n":3426,"o":22.83,"t":"2026-10-21T19:55:00Z","v":261457,"vw":22.821898},{"c":22.83,"h":22.83,"l":22.83,"n":42,"o":22.83,"t":"2026-10-21T20:00:00Z","v":331575,"vw":22.83},{"c":22.7,"h":22.83,"l":22.68,"n":140,"o":22.68,"t":"2026-10-22T13:30:00Z","v":36895,"vw":22.737804},{"c":22.68,"h":22.79,"l":22.6627,"n":241,"o":22.75,"t":"2026-10-22T13:35:00Z","v":16249,"vw":22.729159},{"c":22.73,"h":22.77,"l":22.68,"n":294,"o":22.71,"t":"2026-10-22T13:40:00Z","v":20440,"vw":22.728423},{"c":22.81,"h":22.86,"l":22.74,"n":222,"o":22.74,"t":"2026-10-22T13:45:00Z","v":10535,"vw":22.828844},{"c":22.77,"h":22.85,"l":22.74,"n":337,"o":22.8,"t":"2026-10-22T13:50:00Z","v":15761,"vw":22.797014},{"c":22.88,"h":22.88,"l":22.77,"n":164,"o":22.77,"t":"2026-10-22T13:55:00Z","v":6579,"vw":22.835332},{"c":22.91,"h":22.92,"l":22.87,"n":213,"o":22.89,"t":"2026-10-22T14:00:00Z","v":7382,"vw":22.895864},{"c":22.89,"h":22.95,"l":22.87,"n":221,"o":22.93,"t":"2026-10-22T14:05:00Z","v":8730,"vw":22.907111},{"c":22.94,"h":22.97,"l":22.88,"n":287,"o":22.88,"t":"2026-10-22T14:10:00Z","v":13305,"vw":22.922445},{"c":22.86,"h":22.965,"l":22.86,"n":257,"o":22.95,"t":"2026-10-22T14:15:00Z","v":10045,"vw":22.908211},{"c":22.81,"h":22.86,"l":22.75,"n":346,"o":22.86,"t":"2026-10-22T14:20:00Z","v":20038,"vw":22.792214},{"c":22.75,"h":22.82,"l":22.71,"n":236,"o":22.815,"t":"2026-10-22T14:25:00Z","v":9267,"vw":22.75246},{"c":22.71,"h":22.78,"l":22.705,"n":336,"o":22.755,"t":"2026-10-22T14:30:00Z","v":15588,"vw":22.730739},{"c":22.48,"h":22.72,"l":22.465,"n":470,"o":22.72,"t":"2026-10-22T14:35:00Z","v":31291,"vw":22.572829},{"c":22.37,"h":22.49,"l":22.33,"n":639,"o":22.48,"t":"2026-10-22T14:40:00Z","v":45242,"vw":22.383068},{"c":22.375,"h":22.405,"l":22.34,"n":434,"o":22.385,"t":"2026-10-22T14:45:00Z","v":25417,"vw":22.359503},{"c":22.41,"h":22.41,"l":22.34,"n":412,"o":22.37,"t":"2026-10-22T14:50:00Z","v":17355,"vw":22.374198},{"c":22.44,"h":22.44,"l":22.39,"n":376,"o":22.42,"t":"2026-10-22T14:55:00Z","v":16517,"vw":22.413263},{"c":22.42,"h":22.455,"l":22.37,"n":383,"o":22.435,"t":"2026-10-22T15:00:00Z","v":18457,"vw":22.415505},{"c":22.43,"h":22.49,"l":22.4,"n":334,"o":22.44,"t":"2026-10-22T15:05:00Z","v":12181,"vw":22.443708},{"c":22.465,"h":22.5,"l":22.43,"n":934,"o":22.43,"t":"2026-10-22T15:10:00Z","v":109392,"vw":22.464095},{"c":22.51,"h":22.51,"l":22.465,"n":300,"o":22.475,"t":"2026-10-22T15:15:00Z","v":17191,"vw":22.496649},{"c":22.465,"h":22.52,"l":22.46,"n":679,"o":22.51,"t":"2026-10-22T15:20:00Z","v":98161,"vw":22.50171},{"c":22.415,"h":22.485,"l":22.405,"n":356,"o":22.465,"t":"2026-10-22T15:25:00Z","v":17594,"vw":22.437989},{"c":22.42,"h":22.43,"l":22.39,"n":348,"o":22.42,"t":"2026-10-22T15:30:00Z","v":15355,"vw":22.414316},{"c":22.45,"h":22.47,"l":22.42,"n":287,"o":22.42,"t":"2026-10-22T15:35:00Z","v":12402,"vw":22.448873},{"c":22.43,"h":22.45,"l":22.4,"n":372,"o":22.445,"t":"2026-10-22T15:40:00Z","v":27536,"vw":22.423526},{"c":22.465,"h":22.48,"l":22.43,"n":323,"o":22.43,"t":"2026-10-22T15:45:00Z","v":13555,"vw":22.461381},{"c":22.49,"h":22.51,"l":22.47,"n":421,"o":22.47,"t":"2026-10-22T15:50:00Z","v":30226,"vw":22.494482},{"c":22.57,"h":22.58,"l":22.495,"n":477,"o":22.495,"t":"2026-10-22T15:55:00Z","v":32762,"vw":22.526583},{"c":22.555,"h":22.59,"l":22.545,"n":441,"o":22.57,"t":"2026-10-22T16:00:00Z","v":28044,"vw":22.563248},{"c":22.58,"h":22.58,"l":22.525,"n":512,"o":22.55,"t":"2026-10-22T16:05:00Z","v":42356,"vw":22.547805},{"c":22.55,"h":22.59,"l":22.55,"n":441,"o":22.58,"t":"2026-10-22T16:10:00Z","v":27938,"vw":22.570603},{"c":22.61,"h":22.61,"l":22.525,"n":469,"o":22.54,"t":"2026-10-22T16:15:00Z","v":44099,"vw":22.586929},{"c":22.615,"h":22.62,"l":22.6,"n":253,"o":22.6101,"t":"2026-10-22T16:20:00Z","v":10753,"vw":22.608074},{"c":22.63,"h":22.65,"l":22.6,"n":383,"o":22.6199,"t":"2026-10-22T16:25:00Z","v":17970,"vw":22.625588},{"c":22.575,"h":22.625,"l":22.575,"n":332,"o":22.625,"t":"2026-10-22T16:30:00Z","v":12978,"vw":22.600256},{"c":22.59,"h":22.6,"l":22.58,"n":263,"o":22.58,"t":"2026-10-22T16:35:00Z","v":8721,"vw":22.589677},{"c":22.56,"h":22.595,"l":22.55,"n":308,"o":22.595,"t":"2026-10-22T16:40:00Z","v":11691,"vw":22.568438},{"c":22.595,"h":22.595,"l":22.55,"n":320,"o":22.56,"t":"2026-10-22T16:45:00Z","v":12298,"vw":22.567723},{"c":22.635,"h":22.645,"l":22.575,"n":600,"o":22.595,"t":"2026-10-22T16:50:00Z","v":47548,"vw":22.610196},{"c":22.66,"h":22.675,"l":22.635,"n":433,"o":22.635,"t":"2026-10-22T16:55:00Z","v":35773,"vw":22.653546},{"c":22.48,"h":22.66,"l":22.455,"n":473,"o":22.66,"t":"2026-10-22T17:00:00Z","v":36357,"vw":22.564041},{"c":22.46,"h":22.51,"l":22.43,"n":325,"o":22.475,"t":"2026-10-22T17:05:00Z","v":17804,"vw":22.484058},{"c":22.54,"h":22.55,"l":22.45,"n":445,"o":22.46,"t":"2026-10-22T17:10:00Z","v":42272,"vw":22.497944},{"c":22.545,"h":22.56,"l":22.53,"n":449,"o":22.54,"t":"2026-10-22T17:15:00Z","v":35026,"vw":22.540784},{"c":22.55,"h":22.555,"l":22.53,"n":299,"o":22.545,"t":"2026-10-22T17:20:00Z","v":43532,"vw":22.542326},{"c":22.57,"h":22.58,"l":22.54,"n":375,"o":22.55,"t":"2026-10-22T17:25:00Z","v":29554,"vw":22.566405},{"c":22.645,"h":22.66,"l":22.57,"n":434,"o":22.57,"t":"2026-10-22T17:30:00Z","v":21389,"vw":22.617469},{"c":22.625,"h":22.655,"l":22.625,"n":288,"o":22.65,"t":"2026-10-22T17:35:00Z","v":14030,"vw":22.64098},{"c":22.65,"h":22.65,"l":22.62,"n":239,"o":22.625,"t":"2026-10-22T17:40:00Z","v":12714,"vw":22.638221},{"c":22.61,"h":22.655,"l":22.55,"n":719,"o":22.65,"t":"2026-10-22T17:45:00Z","v":493031,"vw":22.555132},{"c":22.64,"h":22.7,"l":22.6,"n":584,"o":22.6,"t":"2026-10-22T17:50:00Z","v":49151,"vw":22.654777},{"c":22.7,"h":22.7,"l":22.635,"n":267,"o":22.65,"t":"2026-10-22T17:55:00Z","v":11166,"vw":22.662765},{"c":22.645,"h":22.72,"l":22.645,"n":371,"o":22.71,"t":"2026-10-22T18:00:00Z","v":19728,"vw":22.685195},{"c":22.7,"h":22.7,"l":22.64,"n":382,"o":22.65,"t":"2026-10-22T18:05:00Z","v":20131,"vw":22.662814},{"c":22.695,"h":22.725,"l":22.695,"n":301,"o":22.71,"t":"2026-10-22T18:10:00Z","v":12193,"vw":22.707667},{"c":22.715,"h":22.72,"l":22.695,"n":338,"o":22.7,"t":"2026-10-22T18:15:00Z","v":13788,"vw":22.708238},{"c":22.72,"h":22.735,"l":22.705,"n":290,"o":22.725,"t":"2026-10-22T18:20:00Z","v":14589,"vw":22.721379},{"c":22.72,"h":22.74,"l":22.715,"n":320,"o":22.73,"t":"2026-10-22T18:25:00Z","v":15000,"vw":22.724774},{"c":22.7201,"h":22.73,"l":22.715,"n":351,"o":22.72,"t":"2026-10-22T18:30:00Z","v":14308,"vw":22.720117},{"c":22.78,"h":22.78,"l":22.715,"n":357,"o":22.72,"t":"2026-10-22T18:35:00Z","v":16075,"vw":22.738886},{"c":22.525,"h":22.77,"l":22.5,"n":872,"o":22.77,"t":"2026-10-22T18:40:00Z","v":63319,"vw":22.623255},{"c":22.32,"h":22.625,"l":22.315,"n":2101,"o":22.525,"t":"2026-10-22T18:45:00Z","v":190474,"vw":22.471254},{"c":21.825,"h":22.35,"l":21.71,"n":7091,"o":22.33,"t":"2026-10-22T18:50:00Z","v":716891,"vw":22.005316},{"c":22.09,"h":22.12,"l":21.58,"n":4377,"o":21.82,"t":"2026-10-22T18:55:00Z","v":447564,"vw":21.803297},{"c":21.89,"h":22.18,"l":21.865,"n":2162,"o":22.11,"t":"2026-10-22T19:00:00Z","v":237059,"vw":21.984344},{"c":21.95,"h":22.245,"l":21.86,"n":2200,"o":21.92,"t":"2026-10-22T19:05:00Z","v":241123,"vw":22.070781},{"c":21.985,"h":22.045,"l":21.87,"n":2015,"o":21.95,"t":"2026-10-22T19:10:00Z","v":176671,"vw":21.948211},{"c":21.96,"h":22.07,"l":21.94,"n":1477,"o":21.99,"t":"2026-10-22T19:15:00Z","v":182257,"vw":21.984904},{"c":21.96,"h":22.09,"l":21.79,"n":2171,"o":21.95,"t":"2026-10-22T19:20:00Z","v":207033,"vw":21.922059},{"c":21.97,"h":21.999,"l":21.915,"n":1452,"o":21.97,"t":"2026-10-22T19:25:00Z","v":103964,"vw":21.958844},{"c":22.2,"h":22.2,"l":21.97,"n":2579,"o":21.97,"t":"2026-10-22T19:30:00Z","v":295206,"vw":22.095942},{"c":22.11,"h":22.24,"l":22.09,"n":2279,"o":22.2,"t":"2026-10-22T19:35:00Z","v":212140,"vw":22.181647},{"c":22.01,"h":22.15,"l":21.965,"n":1317,"o":22.1,"t":"2026-10-22T19:40:00Z","v":118369,"vw":22.052248},{"c":21.935,"h":22.03,"l":21.935,"n":2102,"o":22.01,"t":"2026-10-22T19:45:00Z","v":163028,"vw":21.982166},{"c":21.88,"h":22.04,"l":21.87,"n":3238,"o":21.94,"t":"2026-10-22T19:50:00Z","v":278217,"vw":21.94732},{"c":21.805,"h":21.87,"l":21.57,"n":8556,"o":21.87,"t":"2026-10-22T19:55:00Z","v":968659,"vw":21.694645},{"c":21.76,"h":21.76,"l":21.76,"n":41,"o":21.76,"t":"2026-10-22T20:00:00Z","v":1214557,"vw":21.76},{"c":21.75,"h":21.88,"l":21.75,"n":25,"o":21.77,"t":"2026-10-22T20:15:00Z","v":1102,"vw":21.767137},{"c":21.41,"h":22,"l":20.65,"n":150,"o":21.82,"t":"2026-10-22T20:30:00Z","v":36953,"vw":21.386193},{"c":21.09,"h":21.3,"l":21,"n":32,"o":21.3,"t":"2026-10-22T20:35:00Z","v":6144,"vw":21.106264},{"c":20.89,"h":21.2,"l":20.8,"n":149,"o":21.2,"t":"2026-10-22T20:40:00Z","v":28432,"vw":20.996904},{"c":21,"h":21.1,"l":20.89,"n":10,"o":21.0059,"t":"2026-10-22T20:45:00Z","v":11765,"vw":20.99495},{"c":20.8,"h":20.9,"l":20.75,"n":7,"o":20.75,"t":"2026-10-22T20:50:00Z","v":5000,"vw":20.824},{"c":20.8,"h":20.9,"l":20.8,"n":2,"o":20.9,"t":"2026-10-22T20:55:00Z","v":4297,"vw":20.85818},{"c":20.8,"h":20.8,"l":20.8,"n":3,"o":20.8,"t":"2026-10-22T21:00:00Z","v":2040,"vw":20.8},{"c":20.75,"h":20.8,"l":20.7,"n":12,"o":20.8,"t":"2026-10-22T21:05:00Z","v":12805,"vw":20.739738},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-22T21:10:00Z","v":500,"vw":20.75},{"c":20.7,"h":20.76,"l":20.59,"n":20,"o":20.7,"t":"2026-10-22T21:30:00Z","v":9667,"vw":20.701042},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-22T22:30:00Z","v":452,"vw":20.7},{"c":20.7,"h":20.7,"l":20.68,"n":13,"o":20.68,"t":"2026-10-22T22:35:00Z","v":1159,"vw":20.691021},{"c":21.03,"h":21.62,"l":20.88,"n":55,"o":20.88,"t":"2026-10-22T22:40:00Z","v":11127,"vw":21.2845},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-22T23:55:00Z","v":100,"vw":21}],"history":[{"c":22.95,"h":23.245,"l":22.69,"n":16768,"o":23.14,"t":"2024-10-21T04:00:00Z","v":1505919,"vw":22.916948},{"c":23.03,"h":23.09,"l":22.82,"n":18054,"o":22.89,"t":"2024-10-22T04:00:00Z","v":1386121,"vw":22.959084},{"c":22.8,"h":23.15,"l":22.685,"n":17107,"o":22.82,"t":"2024-10-23T04:00:00Z","v":1326225,"vw":22.865411},{"c":22.21,"h":22.57,"l":21.54,"n":43741,"o":21.83,"t":"2024-10-24T04:00:00Z","v":4783036,"vw":22.061227},{"c":21.9,"h":22.69,"l":21.87,"n":24460,"o":22.43,"t":"2024-10-25T04:00:00Z","v":2880563,"vw":22.116909},{"c":22.35,"h":22.505,"l":21.92,"n":22450,"o":22.14,"t":"2024-10-28T04:00:00Z","v":2102886,"vw":22.338899},{"c":22.16,"h":22.38,"l":21.98,"n":20618,"o":22.17,"t":"2024-10-29T04:00:00Z","v":1640694,"vw":22.203101},{"c":22.56,"h":22.75,"l":22.035,"n":20637,"o":22.14,"t":"2024-10-30T04:00:00Z","v":2012636,"vw":22.526572},{"c":22.03,"h":22.7,"l":22.01,"n":16671,"o":22.55,"t":"2024-10-31T04:00:00Z","v":1161210,"vw":22.172481},{"c":21.7,"h":22.21,"l":21.655,"n":18311,"o":22.14,"t":"2024-11-01T04:00:00Z","v":1402695,"vw":21.813413},{"c":21.37,"h":21.79,"l":21.1,"n":26173,"o":21.61,"t":"2024-11-04T05:00:00Z","v":2242272,"vw":21.394825},{"c":21.88,"h":21.92,"l":21.4,"n":17765,"o":21.4,"t":"2024-11-05T05:00:00Z","v":1485186,"vw":21.787859},{"c":24.48,"h":24.53,"l":22.975,"n":38775,"o":23.42,"t":"2024-11-06T05:00:00Z","v":3923495,"vw":24.086828},{"c":23.71,"h":24.59,"l":23.64,"n":21623,"o":24.46,"t":"2024-11-07T05:00:00Z","v":1744558,"vw":23.902731},{"c":23.21,"h":23.75,"l":23.18,"n":23566,"o":23.71,"t":"2024-11-08T05:00:00Z","v":1691574,"vw":23.306654},{"c":23.9,"h":24.175,"l":23.39,"n":21388,"o":23.39,"t":"2024-11-11T05:00:00Z","v":1699604,"vw":23.949785},{"c":24.08,"h":24.21,"l":23.57,"n":21875,"o":23.68,"t":"2024-11-12T05:00:00Z","v":1559228,"vw":23.989653},{"c":24.05,"h":24.43,"l":23.975,"n":16906,"o":24.25,"t":"2024-11-13T05:00:00Z","v":1248760,"vw":24.144182},{"c":24.02,"h":24.32,"l":23.875,"n":15650,"o":24.01,"t":"2024-11-14T05:00:00Z","v":890685,"vw":24.0576},{"c":24.47,"h":24.54,"l":23.89,"n":18987,"o":24.05,"t":"2024-11-15T05:00:00Z","v":1385285,"vw":24.338848},{"c":24.2,"h":24.48,"l":23.99,"n":21001,"o":24.48,"t":"2024-11-18T05:00:00Z","v":1231902,"vw":24.181269},{"c":23.87,"h":24.21,"l":23.8,"n":18535,"o":23.92,"t":"2024-11-19T05:00:00Z","v":2580589,"vw":23.896451},{"c":23.97,"h":24.11,"l":23.78,"n":17996,"o":23.95,"t":"2024-11-20T05:00:00Z","v":1608264,"vw":23.957876},{"c":24.86,"h":25.095,"l":24.13,"n":23648,"o":24.13,"t":"2024-11-21T05:00:00Z","v":2189662,"vw":24.857649},{"c":27.13,"h":27.18,"l":24.92,"n":34671,"o":24.92,"t":"2024-11-22T05:00:00Z","v":6476372,"vw":26.450747},{"c":27.88,"h":28.22,"l":27.46,"n":37124,"o":27.46,"t":"2024-11-25T05:00:00Z","v":5756847,"vw":27.928454},{"c":27.42,"h":28.08,"l":27.38,"n":34064,"o":28,"t":"2024-11-26T05:00:00Z","v":5048528,"vw":27.749065},{"c":27.2,"h":27.5,"l":26.82,"n":21384,"o":27.42,"t":"2024-11-27T05:00:00Z","v":1557640,"vw":27.111408},{"c":27.38,"h":27.575,"l":27.1,"n":10614,"o":27.33,"t":"2024-11-29T05:00:00Z","v":2098869,"vw":27.42895},{"c":26.56,"h":27.315,"l":26.51,"n":28951,"o":27.25,"t":"2024-12-02T05:00:00Z","v":3775937,"vw":26.656371},{"c":26.5,"h":26.8799,"l":26.46,"n":15590,"o":26.66,"t":"2024-12-03T05:00:00Z","v":1709485,"vw":26.567729},{"c":26.84,"h":26.88,"l":26.22,"n":19744,"o":26.47,"t":"2024-12-04T05:00:00Z","v":1923602,"vw":26.663879},{"c":26.27,"h":26.9595,"l":26.24,"n":18361,"o":26.81,"t":"2024-12-05T05:00:00Z","v":1816664,"vw":26.383414},{"c":26.57,"h":26.65,"l":25.93,"n":19636,"o":25.93,"t":"2024-12-06T05:00:00Z","v":1971588,"vw":26.474488},{"c":26.09,"h":26.44,"l":26.02,"n":21282,"o":26.38,"t":"2024-12-09T05:00:00Z","v":1643911,"vw":26.163964},{"c":26.23,"h":26.34,"l":25.84,"n":23050,"o":26.27,"t":"2024-12-10T05:00:00Z","v":1652692,"vw":26.183193},{"c":26.48,"h":26.63,"l":26.075,"n":17343,"o":26.54,"t":"2024-12-11T05:00:00Z","v":1981463,"vw":26.452826},{"c":27.23,"h":27.4,"l":26.025,"n":26804,"o":26.6,"t":"2024-12-12T05:00:00Z","v":2574631,"vw":27.176108},{"c":27.18,"h":27.35,"l":26.9603,"n":22084,"o":27.22,"t":"2024-12-13T05:00:00Z","v":2562758,"vw":27.167634},{"c":27.75,"h":27.8,"l":26.91,"n":28356,"o":27.32,"t":"2024-12-16T05:00:00Z","v":2314398,"vw":27.640508},{"c":27.68,"h":28.01,"l":27.3,"n":35528,"o":27.64,"t":"2024-12-17T05:00:00Z","v":3122378,"vw":27.613736},{"c":26.87,"h":28.01,"l":26.64,"n":56396,"o":27.81,"t":"2024-12-18T05:00:00Z","v":5333579,"vw":27.259616},{"c":27.47,"h":27.95,"l":27.11,"n":46129,"o":27.31,"t":"2024-12-19T05:00:00Z","v":4258433,"vw":27.449391},{"c":27.79,"h":28.235,"l":27.27,"n":39076,"o":27.48,"t":"2024-12-20T05:00:00Z","v":12068499,"vw":27.820402},{"c":27.47,"h":27.6618,"l":26.97,"n":24764,"o":27.48,"t":"2024-12-23T05:00:00Z","v":2610528,"vw":27.402503},{"c":27.96,"h":28.015,"l":27.48,"n":12038,"o":27.65,"t":"2024-12-24T05:00:00Z","v":1017701,"vw":27.840193},{"c":28.14,"h":28.17,"l":27.65,"n":16284,"o":27.79,"t":"2024-12-26T05:00:00Z","v":1274815,"vw":28.013422},{"c":27.87,"h":28.18,"l":27.62,"n":19080,"o":28.02,"t":"2024-12-27T05:00:00Z","v":1530670,"vw":27.848323},{"c":27.55,"h":27.82,"l":27.38,"n":20210,"o":27.77,"t":"2024-12-30T05:00:00Z","v":1821484,"vw":27.590617},{"c":27.58,"h":28.07,"l":27.53,"n":20613,"o":27.74,"t":"2024-12-31T05:00:00Z","v":1702024,"vw":27.647899},{"c":27.35,"h":28.08,"l":27.025,"n":25455,"o":27.75,"t":"2025-01-02T05:00:00Z","v":2412348,"vw":27.384366},{"c":28.17,"h":28.74,"l":27.39,"n":23467,"o":27.69,"t":"2025-01-03T05:00:00Z","v":1929673,"vw":28.01006},{"c":28.2,"h":28.91,"l":28.03,"n":30167,"o":28.46,"t":"2025-01-06T05:00:00Z","v":3162150,"vw":28.257447},{"c":27.92,"h":28.51,"l":27.635,"n":28744,"o":28.25,"t":"2025-01-07T05:00:00Z","v":2905156,"vw":28.008194},{"c":27.49,"h":27.87,"l":27.305,"n":23759,"o":27.87,"t":"2025-01-08T05:00:00Z","v":2135174,"vw":27.518662},{"c":26.95,"h":27.34,"l":26.83,"n":30345,"o":27.01,"t":"2025-01-10T05:00:00Z","v":2811587,"vw":27.037219},{"c":27.25,"h":27.27,"l":26.55,"n":21672,"o":26.72,"t":"2025-01-13T05:00:00Z","v":1799449,"vw":27.039127},{"c":27.63,"h":27.75,"l":27.15,"n":37247,"o":27.53,"t":"2025-01-14T05:00:00Z","v":3081860,"vw":27.524195},{"c":28.2,"h":28.44,"l":27.89,"n":35109,"o":27.95,"t":"2025-01-15T05:00:00Z","v":4207702,"vw":28.130438},{"c":28.13,"h":28.52,"l":27.97,"n":21886,"o":28.16,"t":"2025-01-16T05:00:00Z","v":2110407,"vw":28.17535},{"c":27.98,"h":28.545,"l":27.95,"n":21188,"o":28.44,"t":"2025-01-17T05:00:00Z","v":1926354,"vw":28.153221},{"c":28.57,"h":28.8058,"l":28.0101,"n":29175,"o":28.23,"t":"2025-01-21T05:00:00Z","v":2487621,"vw":28.536853},{"c":29.08,"h":29.2,"l":28.74,"n":31598,"o":28.89,"t":"2025-01-22T05:00:00Z","v":3095412,"vw":29.038569},{"c":29.3,"h":29.75,"l":29.08,"n":45138,"o":29.08,"t":"2025-01-23T05:00:00Z","v":3647786,"vw":29.393842},{"c":29.01,"h":31.49,"l":28.95,"n":43609,"o":30.64,"t":"2025-01-24T05:00:00Z","v":5580619,"vw":29.794566},{"c":28.64,"h":28.96,"l":28.21,"n":30101,"o":28.78,"t":"2025-01-27T05:00:00Z","v":2778892,"vw":28.649652},{"c":28.58,"h":28.735,"l":28.26,"n":16875,"o":28.58,"t":"2025-01-28T05:00:00Z","v":1247182,"vw":28.546294},{"c":28.7,"h":28.895,"l":28.2247,"n":20308,"o":28.42,"t":"2025-01-29T05:00:00Z","v":1588021,"vw":28.667474},{"c":28.72,"h":29.08,"l":28.43,"n":25859,"o":28.91,"t":"2025-01-30T05:00:00Z","v":1858853,"vw":28.768047},{"c":27.91,"h":28.76,"l":27.82,"n":30416,"o":28.76,"t":"2025-01-31T05:00:00Z","v":3213712,"vw":28.146035},{"c":28.01,"h":28.07,"l":27.06,"n":20423,"o":27.35,"t":"2025-02-03T05:00:00Z","v":1514688,"vw":27.803798},{"c":29.01,"h":29.06,"l":27.975,"n":31541,"o":28.05,"t":"2025-02-04T05:00:00Z","v":2735255,"vw":28.791779},{"c":29.95,"h":29.99,"l":29.27,"n":30867,"o":29.27,"t":"2025-02-05T05:00:00Z","v":2761849,"vw":29.806373},{"c":30.05,"h":30.27,"l":29.83,"n":25324,"o":30.26,"t":"2025-02-06T05:00:00Z","v":2349996,"vw":30.021895},{"c":29.95,"h":30.25,"l":29.935,"n":22859,"o":30.08,"t":"2025-02-07T05:00:00Z","v":2072901,"vw":30.081935},{"c":29.09,"h":30.16,"l":29.065,"n":23098,"o":30.14,"t":"2025-02-10T05:00:00Z","v":2006541,"vw":29.325191},{"c":29.11,"h":29.15,"l":28.8,"n":25438,"o":28.88,"t":"2025-02-11T05:00:00Z","v":2080623,"vw":29.019388},{"c":29.5,"h":29.575,"l":28.955,"n":22505,"o":29,"t":"2025-02-12T05:00:00Z","v":2192798,"vw":29.388841},{"c":30.02,"h":30.18,"l":29.3,"n":24216,"o":29.73,"t":"2025-02-13T05:00:00Z","v":2079754,"vw":29.775306},{"c":31.43,"h":31.46,"l":29.94,"n":29740,"o":30.15,"t":"2025-02-14T05:00:00Z","v":2796976,"vw":31.122552},{"c":32.54,"h":32.6,"l":31.29,"n":41448,"o":31.67,"t":"2025-02-18T05:00:00Z","v":4226092,"vw":32.408922},{"c":32.53,"h":32.645,"l":32.22,"n":31218,"o":32.3,"t":"2025-02-19T05:00:00Z","v":3258251,"vw":32.505097},{"c":32.03,"h":32.6,"l":31.435,"n":30353,"o":32.55,"t":"2025-02-20T05:00:00Z","v":3434206,"vw":31.952339},{"c":30.68,"h":32.25,"l":30.635,"n":33092,"o":32.05,"t":"2025-02-21T05:00:00Z","v":5500445,"vw":31.092333},{"c":30.59,"h":31.22,"l":30.14,"n":24413,"o":30.82,"t":"2025-02-24T05:00:00Z","v":2436047,"vw":30.802163},{"c":30.02,"h":30.79,"l":29.88,"n":38223,"o":30.59,"t":"2025-02-25T05:00:00Z","v":3118000,"vw":30.126848},{"c":30.1,"h":30.92,"l":30.035,"n":28876,"o":30.26,"t":"2025-02-26T05:00:00Z","v":3084947,"vw":30.43964},{"c":30.12,"h":30.38,"l":29.615,"n":30764,"o":30.06,"t":"2025-02-27T05:00:00Z","v":2820143,"vw":30.056984},{"c":30.19,"h":30.47,"l":29.78,"n":21853,"o":30.04,"t":"2025-02-28T05:00:00Z","v":3520888,"vw":30.142106},{"c":29.26,"h":30.69,"l":29.11,"n":23238,"o":30.33,"t":"2025-03-03T05:00:00Z","v":1978132,"vw":29.678605},{"c":29.12,"h":29.615,"l":27.7,"n":49951,"o":28.78,"t":"2025-03-04T05:00:00Z","v":4821484,"vw":28.860353},{"c":29.27,"h":29.47,"l":28.63,"n":30931,"o":28.94,"t":"2025-03-05T05:00:00Z","v":2426873,"vw":29.156057},{"c":29,"h":29.21,"l":28.04,"n":33384,"o":28.94,"t":"2025-03-06T05:00:00Z","v":2912662,"vw":28.899012},{"c":29.46,"h":29.585,"l":28.1,"n":31287,"o":28.87,"t":"2025-03-07T05:00:00Z","v":2983798,"vw":28.991464},{"c":28.8,"h":30.27,"l":28.265,"n":41467,"o":29.46,"t":"2025-03-10T04:00:00Z","v":3327097,"vw":29.161602},{"c":28.45,"h":28.96,"l":27.725,"n":39149,"o":28.57,"t":"2025-03-11T04:00:00Z","v":3191948,"vw":28.371849},{"c":28.79,"h":29.12,"l":28.08,"n":31915,"o":28.96,"t":"2025-03-12T04:00:00Z","v":3381093,"vw":28.74015},{"c":28.36,"h":29.2,"l":28.21,"n":33867,"o":28.93,"t":"2025-03-13T04:00:00Z","v":3597773,"vw":28.498604},{"c":29.26,"h":29.47,"l":28.56,"n":33897,"o":28.8,"t":"2025-03-14T04:00:00Z","v":2237680,"vw":29.224558},{"c":29.26,"h":29.42,"l":28.375,"n":50779,"o":28.91,"t":"2025-03-17T04:00:00Z","v":3772930,"vw":29.108016},{"c":29.13,"h":29.47,"l":28.865,"n":36973,"o":29.11,"t":"2025-03-18T04:00:00Z","v":2741431,"vw":29.180482},{"c":30.11,"h":30.4191,"l":29.07,"n":38882,"o":29.22,"t":"2025-03-19T04:00:00Z","v":3693447,"vw":30.007559},{"c":29.87,"h":30.56,"l":29.52,"n":45765,"o":29.74,"t":"2025-03-20T04:00:00Z","v":3669080,"vw":29.866435},{"c":29.7,"h":29.84,"l":29.19,"n":48342,"o":29.51,"t":"2025-03-21T04:00:00Z","v":22118212,"vw":29.666316},{"c":30.42,"h":30.575,"l":29.86,"n":27665,"o":30.15,"t":"2025-03-24T04:00:00Z","v":3133134,"vw":30.37081},{"c":30.04,"h":30.82,"l":29.995,"n":23883,"o":30.43,"t":"2025-03-25T04:00:00Z","v":1905947,"vw":30.135968},{"c":29.93,"h":30.49,"l":29.82,"n":26905,"o":30.15,"t":"2025-03-26T04:00:00Z","v":2371448,"vw":30.024504},{"c":29.73,"h":30.005,"l":29.375,"n":23901,"o":29.83,"t":"2025-03-27T04:00:00Z","v":1678076,"vw":29.753305},{"c":28.9,"h":29.93,"l":28.705,"n":22862,"o":29.63,"t":"2025-03-28T04:00:00Z","v":1682130,"vw":28.999256},{"c":29.37,"h":29.555,"l":28.23,"n":22827,"o":28.42,"t":"2025-03-31T04:00:00Z","v":1936447,"vw":29.190534},{"c":29.62,"h":29.705,"l":28.885,"n":23683,"o":29.17,"t":"2025-04-01T04:00:00Z","v":1738613,"vw":29.417589},{"c":30.14,"h":30.7,"l":29.1,"n":25630,"o":29.23,"t":"2025-04-02T04:00:00Z","v":2047696,"vw":30.139368},{"c":27.37,"h":29.14,"l":27.31,"n":37644,"o":28.6,"t":"2025-04-03T04:00:00Z","v":3227298,"vw":27.635783},{"c":25.54,"h":26.585,"l":24.63,"n":45727,"o":26.22,"t":"2025-04-04T04:00:00Z","v":3955784,"vw":25.51404},{"c":24.93,"h":26.05,"l":23.81,"n":59388,"o":24.36,"t":"2025-04-07T04:00:00Z","v":5948448,"vw":24.907181},{"c":24.84,"h":26.79,"l":24.36,"n":46763,"o":26.27,"t":"2025-04-08T04:00:00Z","v":3406997,"vw":25.574847},{"c":27.25,"h":27.59,"l":23.99,"n":49743,"o":24.56,"t":"2025-04-09T04:00:00Z","v":3606477,"vw":26.233391},{"c":25.78,"h":26.49,"l":25.09,"n":30151,"o":26.47,"t":"2025-04-10T04:00:00Z","v":2014682,"vw":25.820208},{"c":25.46,"h":25.87,"l":24.68,"n":32787,"o":25.65,"t":"2025-04-11T04:00:00Z","v":2519268,"vw":25.315768},{"c":26.1,"h":26.44,"l":25.82,"n":23669,"o":26.04,"t":"2025-04-14T04:00:00Z","v":1687449,"vw":26.104418},{"c":26.65,"h":27.6,"l":26.13,"n":21390,"o":26.13,"t":"2025-04-15T04:00:00Z","v":1728159,"vw":26.757215},{"c":26.28,"h":26.67,"l":25.99,"n":22344,"o":26.4,"t":"2025-04-16T04:00:00Z","v":1746551,"vw":26.287622},{"c":26.78,"h":27.17,"l":26.27,"n":25504,"o":26.4,"t":"2025-04-17T04:00:00Z","v":1979295,"vw":26.843938},{"c":26.04,"h":26.9,"l":25.93,"n":24673,"o":26.7,"t":"2025-04-21T04:00:00Z","v":1669163,"vw":26.195679},{"c":26.71,"h":26.8,"l":26.1,"n":32737,"o":26.37,"t":"2025-04-22T04:00:00Z","v":3338578,"vw":26.548159},{"c":27.15,"h":28.18,"l":27,"n":30053,"o":27.47,"t":"2025-04-23T04:00:00Z","v":2482978,"vw":27.447913},{"c":28.14,"h":28.37,"l":27.13,"n":32988,"o":27.13,"t":"2025-04-24T04:00:00Z","v":3406091,"vw":28.112903},{"c":27.75,"h":28.43,"l":27.59,"n":36262,"o":28.41,"t":"2025-04-25T04:00:00Z","v":3229778,"vw":27.915138},{"c":28.21,"h":28.2851,"l":27.51,"n":27225,"o":27.57,"t":"2025-04-28T04:00:00Z","v":2284235,"vw":27.968856},{"c":28.82,"h":29.58,"l":28.25,"n":39566,"o":28.25,"t":"2025-04-29T04:00:00Z","v":3144817,"vw":28.864983},{"c":28.91,"h":28.995,"l":27.95,"n":33469,"o":28.31,"t":"2025-04-30T04:00:00Z","v":2634339,"vw":28.707942},{"c":29.99,"h":30.225,"l":28.78,"n":39759,"o":28.83,"t":"2025-05-01T04:00:00Z","v":3119375,"vw":29.910352},{"c":31.19,"h":31.25,"l":30.265,"n":31020,"o":30.49,"t":"2025-05-02T04:00:00Z","v":2562361,"vw":30.953331},{"c":31.47,"h":31.72,"l":30.52,"n":25110,"o":30.74,"t":"2025-05-05T04:00:00Z","v":2094643,"vw":31.481836},{"c":31.13,"h":31.425,"l":30.93,"n":23338,"o":31.18,"t":"2025-05-06T04:00:00Z","v":1825790,"vw":31.202355},{"c":31.52,"h":31.76,"l":31.2069,"n":25276,"o":31.44,"t":"2025-05-07T04:00:00Z","v":3457554,"vw":31.461281},{"c":31.96,"h":32.46,"l":31.61,"n":22224,"o":31.76,"t":"2025-05-08T04:00:00Z","v":2183112,"vw":32.015358},{"c":32.18,"h":32.25,"l":31.7,"n":25497,"o":32,"t":"2025-05-09T04:00:00Z","v":1806473,"vw":32.040864},{"c":33.31,"h":33.85,"l":32.76,"n":27166,"o":32.83,"t":"2025-05-12T04:00:00Z","v":2189670,"vw":33.197404},{"c":33.7,"h":33.88,"l":33.37,"n":25717,"o":33.4,"t":"2025-05-13T04:00:00Z","v":1817593,"vw":33.700791},{"c":33.63,"h":33.81,"l":33.38,"n":19525,"o":33.42,"t":"2025-05-14T04:00:00Z","v":1457725,"vw":33.623897},{"c":33.4,"h":33.58,"l":32.845,"n":22035,"o":33.33,"t":"2025-05-15T04:00:00Z","v":2003608,"vw":33.229405},{"c":33.69,"h":33.8,"l":33.17,"n":20028,"o":33.17,"t":"2025-05-16T04:00:00Z","v":1568412,"vw":33.651962},{"c":33.8,"h":33.94,"l":33.41,"n":15316,"o":33.5,"t":"2025-05-19T04:00:00Z","v":1233758,"vw":33.777753},{"c":33.6,"h":33.9,"l":33.51,"n":14930,"o":33.82,"t":"2025-05-20T04:00:00Z","v":1026962,"vw":33.658354},{"c":32.79,"h":33.57,"l":32.77,"n":17802,"o":33.33,"t":"2025-05-21T04:00:00Z","v":1181988,"vw":32.993597},{"c":33.65,"h":33.925,"l":32.86,"n":33463,"o":32.88,"t":"2025-05-22T04:00:00Z","v":2345768,"vw":33.592126},{"c":33.58,"h":33.95,"l":32.52,"n":24390,"o":32.96,"t":"2025-05-23T04:00:00Z","v":2003589,"vw":33.610777},{"c":34.36,"h":34.545,"l":33.68,"n":26523,"o":34,"t":"2025-05-27T04:00:00Z","v":2154642,"vw":34.309035},{"c":33.51,"h":34.33,"l":33.35,"n":23471,"o":34.19,"t":"2025-05-28T04:00:00Z","v":1729861,"vw":33.611179},{"c":32.89,"h":33.98,"l":32.65,"n":27059,"o":33.7,"t":"2025-05-29T04:00:00Z","v":1976337,"vw":32.862992},{"c":32.37,"h":32.935,"l":32.09,"n":35283,"o":32.8,"t":"2025-05-30T04:00:00Z","v":4115041,"vw":32.412055},{"c":32.37,"h":32.465,"l":31.65,"n":25215,"o":32.35,"t":"2025-06-02T04:00:00Z","v":1981955,"vw":32.194668},{"c":32.67,"h":32.92,"l":32.03,"n":22340,"o":32.39,"t":"2025-06-03T04:00:00Z","v":1482725,"vw":32.669854},{"c":32.18,"h":32.84,"l":32.17,"n":22575,"o":32.68,"t":"2025-06-04T04:00:00Z","v":1502176,"vw":32.284308},{"c":31.81,"h":32.225,"l":31.66,"n":27107,"o":32.11,"t":"2025-06-05T04:00:00Z","v":2069661,"vw":31.933812},{"c":32.16,"h":32.6295,"l":32.05,"n":19013,"o":32.31,"t":"2025-06-06T04:00:00Z","v":1142610,"vw":32.21194},{"c":31.84,"h":32.475,"l":31.795,"n":24924,"o":32.475,"t":"2025-06-09T04:00:00Z","v":1496486,"vw":31.911014},{"c":31.59,"h":31.9,"l":31.505,"n":18361,"o":31.9,"t":"2025-06-10T04:00:00Z","v":1360300,"vw":31.641627},{"c":31.68,"h":31.765,"l":31.22,"n":22616,"o":31.74,"t":"2025-06-11T04:00:00Z","v":1712682,"vw":31.597213},{"c":31.63,"h":31.655,"l":31.24,"n":22735,"o":31.33,"t":"2025-06-12T04:00:00Z","v":1740477,"vw":31.522563},{"c":31.2,"h":31.8,"l":31.065,"n":28754,"o":31.26,"t":"2025-06-13T04:00:00Z","v":2015375,"vw":31.35621},{"c":31.82,"h":32.09,"l":31.49,"n":23253,"o":31.49,"t":"2025-06-16T04:00:00Z","v":1500930,"vw":31.841862},{"c":31.24,"h":31.911,"l":31.22,"n":20467,"o":31.6,"t":"2025-06-17T04:00:00Z","v":1592076,"vw":31.384082},{"c":31.7,"h":32.13,"l":31.16,"n":22849,"o":31.16,"t":"2025-06-18T04:00:00Z","v":1689734,"vw":31.753584},{"c":31.58,"h":31.98,"l":31.36,"n":26076,"o":31.98,"t":"2025-06-20T04:00:00Z","v":5046137,"vw":31.593023},{"c":31.7,"h":31.73,"l":30.96,"n":22469,"o":31.49,"t":"2025-06-23T04:00:00Z","v":1561756,"vw":31.545824},{"c":32.12,"h":32.29,"l":31.925,"n":18631,"o":32,"t":"2025-06-24T04:00:00Z","v":1508252,"vw":32.128191},{"c":32.32,"h":32.4,"l":31.88,"n":20776,"o":32.14,"t":"2025-06-25T04:00:00Z","v":1390445,"vw":32.263047},{"c":32.95,"h":33.015,"l":32.25,"n":22780,"o":32.47,"t":"2025-06-26T04:00:00Z","v":1692279,"vw":32.817235},{"c":32.96,"h":33.37,"l":32.64,"n":29812,"o":33.16,"t":"2025-06-27T04:00:00Z","v":4123197,"vw":32.978816},{"c":32.79,"h":33.26,"l":32.74,"n":19815,"o":33.06,"t":"2025-06-30T04:00:00Z","v":1591133,"vw":32.854187},{"c":33.36,"h":33.88,"l":32.47,"n":33717,"o":32.68,"t":"2025-07-01T04:00:00Z","v":2858694,"vw":33.403955},{"c":33.8,"h":33.845,"l":33.21,"n":24883,"o":33.47,"t":"2025-07-02T04:00:00Z","v":1965543,"vw":33.665687},{"c":33.87,"h":34.25,"l":33.85,"n":19161,"o":33.91,"t":"2025-07-03T04:00:00Z","v":1646806,"vw":33.925502},{"c":34.4,"h":34.41,"l":33.565,"n":25798,"o":33.7,"t":"2025-07-07T04:00:00Z","v":1947822,"vw":34.197949},{"c":33.75,"h":34.97,"l":33.73,"n":31523,"o":34.66,"t":"2025-07-08T04:00:00Z","v":2834925,"vw":34.216694},{"c":33.14,"h":33.99,"l":33.01,"n":25968,"o":33.87,"t":"2025-07-09T04:00:00Z","v":2911996,"vw":33.345662},{"c":33.71,"h":33.965,"l":33.06,"n":27834,"o":33.28,"t":"2025-07-10T04:00:00Z","v":3176121,"vw":33.662847},{"c":33.41,"h":33.85,"l":33.29,"n":21410,"o":33.75,"t":"2025-07-11T04:00:00Z","v":1408847,"vw":33.48661},{"c":33.57,"h":33.59,"l":33.07,"n":22245,"o":33.42,"t":"2025-07-14T04:00:00Z","v":2010420,"vw":33.430735},{"c":32.63,"h":33.65,"l":32.61,"n":30603,"o":33.43,"t":"2025-07-15T04:00:00Z","v":2639614,"vw":33.094578},{"c":32.695,"h":32.955,"l":32.27,"n":22522,"o":32.88,"t":"2025-07-16T04:00:00Z","v":1477496,"vw":32.679551},{"c":33.14,"h":33.245,"l":32.66,"n":24917,"o":32.66,"t":"2025-07-17T04:00:00Z","v":1674442,"vw":33.080786},{"c":32.83,"h":33.3299,"l":32.55,"n":26096,"o":33.26,"t":"2025-07-18T04:00:00Z","v":1671975,"vw":32.834106},{"c":32.72,"h":33.2,"l":32.68,"n":21654,"o":32.86,"t":"2025-07-21T04:00:00Z","v":1535395,"vw":32.820906},{"c":32.76,"h":33.185,"l":32.43,"n":26008,"o":32.75,"t":"2025-07-22T04:00:00Z","v":1859554,"vw":32.854496},{"c":33.02,"h":33.5,"l":32.88,"n":25806,"o":33.14,"t":"2025-07-23T04:00:00Z","v":1723880,"vw":33.104161},{"c":32.01,"h":33.205,"l":31.95,"n":38386,"o":32.95,"t":"2025-07-24T04:00:00Z","v":2696701,"vw":32.339362},{"c":32.74,"h":33.095,"l":30.39,"n":56279,"o":32.69,"t":"2025-07-25T04:00:00Z","v":4763027,"vw":32.252956},{"c":32.79,"h":33.49,"l":32.72,"n":35731,"o":32.82,"t":"2025-07-28T04:00:00Z","v":3177112,"vw":32.953803},{"c":32.22,"h":33.02,"l":31.845,"n":38003,"o":32.96,"t":"2025-07-29T04:00:00Z","v":2755954,"vw":32.208452},{"c":31.82,"h":32.385,"l":31.695,"n":36263,"o":32.28,"t":"2025-07-30T04:00:00Z","v":2779981,"vw":31.986524},{"c":31.8,"h":32.155,"l":31.465,"n":26323,"o":31.72,"t":"2025-07-31T04:00:00Z","v":1808848,"vw":31.861112},{"c":31.23,"h":31.73,"l":30.535,"n":32440,"o":31.21,"t":"2025-08-01T04:00:00Z","v":1855376,"vw":31.200906},{"c":31.86,"h":32,"l":31.34,"n":25614,"o":31.48,"t":"2025-08-04T04:00:00Z","v":1811738,"vw":31.817933},{"c":31.8,"h":32.07,"l":31.29,"n":22575,"o":32.07,"t":"2025-08-05T04:00:00Z","v":2043410,"vw":31.769454},{"c":31.84,"h":31.91,"l":31.465,"n":18289,"o":31.85,"t":"2025-08-06T04:00:00Z","v":1259593,"vw":31.772128},{"c":31.56,"h":32.225,"l":31.445,"n":21634,"o":32.14,"t":"2025-08-07T04:00:00Z","v":1646188,"vw":31.617716},{"c":31.89,"h":32.18,"l":31.61,"n":18327,"o":31.86,"t":"2025-08-08T04:00:00Z","v":876269,"vw":31.95784},{"c":31.75,"h":32.245,"l":31.685,"n":20080,"o":32.02,"t":"2025-08-11T04:00:00Z","v":1220709,"vw":31.814286},{"c":32.56,"h":32.645,"l":32,"n":20785,"o":32.01,"t":"2025-08-12T04:00:00Z","v":1262622,"vw":32.517388},{"c":33.09,"h":33.165,"l":32.735,"n":21376,"o":32.75,"t":"2025-08-13T04:00:00Z","v":1969757,"vw":33.022036},{"c":32.99,"h":33.05,"l":32.48,"n":18876,"o":32.79,"t":"2025-08-14T04:00:00Z","v":1198103,"vw":32.910164},{"c":30.32,"h":33.01,"l":29.52,"n":74690,"o":33,"t":"2025-08-15T04:00:00Z","v":6785018,"vw":30.310203},{"c":30.63,"h":31.76,"l":30.02,"n":35157,"o":30.18,"t":"2025-08-18T04:00:00Z","v":2688833,"vw":30.739942},{"c":30.25,"h":30.83,"l":30.24,"n":20129,"o":30.57,"t":"2025-08-19T04:00:00Z","v":1196299,"vw":30.388765},{"c":30.66,"h":30.74,"l":30.05,"n":22059,"o":30.23,"t":"2025-08-20T04:00:00Z","v":1421705,"vw":30.510753},{"c":30.84,"h":30.88,"l":30.32,"n":22384,"o":30.48,"t":"2025-08-21T04:00:00Z","v":1384882,"vw":30.735657},{"c":31.73,"h":32.04,"l":31.02,"n":20621,"o":31.02,"t":"2025-08-22T04:00:00Z","v":1516626,"vw":31.776697},{"c":31.51,"h":31.87,"l":31.315,"n":20711,"o":31.73,"t":"2025-08-25T04:00:00Z","v":1544056,"vw":31.521348},{"c":31.85,"h":31.99,"l":31.48,"n":24039,"o":31.5,"t":"2025-08-26T04:00:00Z","v":1959656,"vw":31.844404},{"c":31.71,"h":32.07,"l":31.68,"n":22390,"o":31.83,"t":"2025-08-27T04:00:00Z","v":1719930,"vw":31.774778},{"c":31.31,"h":31.88,"l":31.29,"n":23358,"o":31.88,"t":"2025-08-28T04:00:00Z","v":1474279,"vw":31.417546},{"c":31.28,"h":31.47,"l":31.03,"n":21770,"o":31.29,"t":"2025-08-29T04:00:00Z","v":1706082,"vw":31.261605},{"c":30.98,"h":31.6727,"l":30.32,"n":26915,"o":31.05,"t":"2025-09-02T04:00:00Z","v":1999382,"vw":30.816802},{"c":30.87,"h":31.185,"l":30.48,"n":24548,"o":30.8,"t":"2025-09-03T04:00:00Z","v":1810113,"vw":30.885728},{"c":31.77,"h":31.78,"l":30.76,"n":24228,"o":30.93,"t":"2025-09-04T04:00:00Z","v":1578976,"vw":31.474494},{"c":31.11,"h":32.02,"l":30.785,"n":26107,"o":31.85,"t":"2025-09-05T04:00:00Z","v":1846396,"vw":31.156033},{"c":30.44,"h":31.265,"l":30.3,"n":34723,"o":31.15,"t":"2025-09-08T04:00:00Z","v":2625849,"vw":30.502449},{"c":29.82,"h":30.39,"l":29.06,"n":57906,"o":30.39,"t":"2025-09-09T04:00:00Z","v":4905003,"vw":29.455644},{"c":28.81,"h":29.9,"l":28.67,"n":45570,"o":29.79,"t":"2025-09-10T04:00:00Z","v":2935949,"vw":28.956415},{"c":29.03,"h":29.09,"l":28.68,"n":40573,"o":28.82,"t":"2025-09-11T04:00:00Z","v":3464707,"vw":28.967542},{"c":28.13,"h":29.165,"l":28.085,"n":45823,"o":29.05,"t":"2025-09-12T04:00:00Z","v":4094925,"vw":28.324494},{"c":27.86,"h":28.34,"l":27.765,"n":55482,"o":28.12,"t":"2025-09-15T04:00:00Z","v":5045402,"vw":27.915312},{"c":28.04,"h":28.5,"l":27.67,"n":40946,"o":27.99,"t":"2025-09-16T04:00:00Z","v":2735616,"vw":27.953703},{"c":28.12,"h":28.475,"l":27.85,"n":51752,"o":28.13,"t":"2025-09-17T04:00:00Z","v":4118310,"vw":28.180569},{"c":28.45,"h":28.84,"l":28.092,"n":39180,"o":28.31,"t":"2025-09-18T04:00:00Z","v":3043166,"vw":28.500916},{"c":28.43,"h":28.64,"l":28.03,"n":33053,"o":28.42,"t":"2025-09-19T04:00:00Z","v":6982568,"vw":28.426855},{"c":28.55,"h":28.67,"l":28.15,"n":32823,"o":28.24,"t":"2025-09-22T04:00:00Z","v":2699599,"vw":28.546945},{"c":27.98,"h":28.7,"l":27.95,"n":30018,"o":28.62,"t":"2025-09-23T04:00:00Z","v":2551645,"vw":28.170137},{"c":28.44,"h":28.5,"l":28,"n":32839,"o":28,"t":"2025-09-24T04:00:00Z","v":2330133,"vw":28.358325},{"c":28.08,"h":28.45,"l":27.94,"n":33896,"o":28.28,"t":"2025-09-25T04:00:00Z","v":3011554,"vw":28.077686},{"c":27.91,"h":28.36,"l":27.89,"n":31878,"o":28.08,"t":"2025-09-26T04:00:00Z","v":2634880,"vw":28.007573},{"c":28.03,"h":28.22,"l":27.67,"n":46060,"o":28.18,"t":"2025-09-29T04:00:00Z","v":3376487,"vw":27.878832},{"c":27.68,"h":28.1,"l":26.77,"n":64935,"o":28.01,"t":"2025-09-30T04:00:00Z","v":5100975,"vw":27.405368},{"c":27.4,"h":27.815,"l":27.29,"n":48769,"o":27.35,"t":"2025-10-01T04:00:00Z","v":3429462,"vw":27.459561},{"c":27.23,"h":27.525,"l":26.76,"n":38971,"o":27.47,"t":"2025-10-02T04:00:00Z","v":3014986,"vw":27.157203},{"c":27.55,"h":27.7,"l":27.02,"n":51896,"o":27.26,"t":"2025-10-03T04:00:00Z","v":4047677,"vw":27.497605},{"c":27.12,"h":27.87,"l":27.09,"n":33623,"o":27.66,"t":"2025-10-06T04:00:00Z","v":2937720,"vw":27.280513},{"c":27.04,"h":27.15,"l":26.41,"n":41630,"o":26.9,"t":"2025-10-07T04:00:00Z","v":3431160,"vw":26.853221},{"c":26.57,"h":27.21,"l":26.47,"n":36775,"o":27.21,"t":"2025-10-08T04:00:00Z","v":2874264,"vw":26.734419},{"c":26.44,"h":26.835,"l":26.39,"n":25852,"o":26.72,"t":"2025-10-09T04:00:00Z","v":1641882,"vw":26.511565},{"c":25.66,"h":26.725,"l":25.4701,"n":65231,"o":26.61,"t":"2025-10-10T04:00:00Z","v":3198584,"vw":25.850121},{"c":25.5,"h":26.055,"l":25.395,"n":33470,"o":25.95,"t":"2025-10-13T04:00:00Z","v":2726264,"vw":25.580616},{"c":26.3,"h":26.79,"l":25.16,"n":41043,"o":25.16,"t":"2025-10-14T04:00:00Z","v":3305298,"vw":26.353405},{"c":26.3,"h":26.74,"l":26.265,"n":36791,"o":26.45,"t":"2025-10-15T04:00:00Z","v":2653149,"vw":26.436872},{"c":25.19,"h":26.335,"l":25.125,"n":34848,"o":26.3,"t":"2025-10-16T04:00:00Z","v":2470047,"vw":25.472181},{"c":25.69,"h":25.79,"l":25.34,"n":28397,"o":25.36,"t":"2025-10-17T04:00:00Z","v":2009069,"vw":25.633131},{"c":26.08,"h":26.11,"l":25.58,"n":24819,"o":25.73,"t":"2025-10-20T04:00:00Z","v":1682860,"vw":26.017377},{"c":26.75,"h":27.035,"l":26.03,"n":37179,"o":26.03,"t":"2025-10-21T04:00:00Z","v":2878601,"vw":26.805067},{"c":27,"h":27.1,"l":26.46,"n":42610,"o":26.77,"t":"2025-10-22T04:00:00Z","v":3432935,"vw":26.88876},{"c":26.73,"h":27.185,"l":26.59,"n":59684,"o":26.71,"t":"2025-10-23T04:00:00Z","v":6673961,"vw":26.932063},{"c":27.62,"h":30,"l":27.32,"n":90470,"o":29.805,"t":"2025-10-24T04:00:00Z","v":10041717,"vw":27.999107},{"c":28.45,"h":28.465,"l":27.55,"n":38108,"o":27.86,"t":"2025-10-27T04:00:00Z","v":3335333,"vw":28.293478},{"c":28.25,"h":28.6,"l":28.125,"n":36585,"o":28.48,"t":"2025-10-28T04:00:00Z","v":2972683,"vw":28.310181},{"c":26.98,"h":28.14,"l":26.85,"n":40234,"o":27.99,"t":"2025-10-29T04:00:00Z","v":3312097,"vw":27.266901},{"c":26.61,"h":27.15,"l":26.43,"n":41991,"o":26.92,"t":"2025-10-30T04:00:00Z","v":2967089,"vw":26.690859},{"c":26.85,"h":26.91,"l":26.41,"n":25371,"o":26.6,"t":"2025-10-31T04:00:00Z","v":1802343,"vw":26.771249},{"c":27.25,"h":27.4,"l":26.38,"n":26603,"o":26.71,"t":"2025-11-03T05:00:00Z","v":1818144,"vw":27.113169},{"c":27.11,"h":27.55,"l":26.99,"n":30193,"o":27.23,"t":"2025-11-04T05:00:00Z","v":1682709,"vw":27.196725},{"c":27.38,"h":27.7,"l":26.91,"n":32177,"o":27.365,"t":"2025-11-05T05:00:00Z","v":1994876,"vw":27.43664},{"c":26.76,"h":27.6,"l":26.705,"n":27333,"o":27.33,"t":"2025-11-06T05:00:00Z","v":1516584,"vw":26.889955},{"c":26.76,"h":26.8,"l":25.945,"n":40504,"o":26.6,"t":"2025-11-07T05:00:00Z","v":2355507,"vw":26.593866},{"c":26.83,"h":27.12,"l":26.485,"n":30990,"o":26.91,"t":"2025-11-10T05:00:00Z","v":2325062,"vw":26.759439},{"c":26.78,"h":26.87,"l":26.54,"n":25487,"o":26.78,"t":"2025-11-11T05:00:00Z","v":1415999,"vw":26.74684},{"c":28.18,"h":28.295,"l":26.81,"n":46781,"o":26.88,"t":"2025-11-12T05:00:00Z","v":4187967,"vw":27.992284},{"c":28.29,"h":28.82,"l":27.94,"n":50126,"o":27.94,"t":"2025-11-13T05:00:00Z","v":4252323,"vw":28.429914},{"c":27.6,"h":28.27,"l":27.51,"n":44228,"o":28,"t":"2025-11-14T05:00:00Z","v":3235312,"vw":27.738501},{"c":26.89,"h":28.035,"l":26.58,"n":42083,"o":27.49,"t":"2025-11-17T05:00:00Z","v":2790606,"vw":27.281586},{"c":26.85,"h":27.18,"l":26.58,"n":29796,"o":26.58,"t":"2025-11-18T05:00:00Z","v":2046735,"vw":26.898873},{"c":27.16,"h":27.215,"l":26.655,"n":21966,"o":26.9,"t":"2025-11-19T05:00:00Z","v":1469549,"vw":27.00012},{"c":26.91,"h":27.66,"l":26.53,"n":29362,"o":27.21,"t":"2025-11-20T05:00:00Z","v":2004213,"vw":26.940812},{"c":27.89,"h":28.26,"l":27,"n":28410,"o":27.05,"t":"2025-11-21T05:00:00Z","v":2597422,"vw":27.790105},{"c":28.25,"h":28.335,"l":27.74,"n":28492,"o":27.82,"t":"2025-11-24T05:00:00Z","v":2928522,"vw":28.14957},{"c":29.03,"h":29.24,"l":28.32,"n":25655,"o":28.32,"t":"2025-11-25T05:00:00Z","v":1741961,"vw":28.962229},{"c":29.05,"h":29.38,"l":28.88,"n":22201,"o":28.94,"t":"2025-11-26T05:00:00Z","v":1348251,"vw":29.143594},{"c":29.3,"h":29.42,"l":29.16,"n":12933,"o":29.25,"t":"2025-11-28T05:00:00Z","v":565309,"vw":29.31666},{"c":29.76,"h":29.87,"l":29.01,"n":27282,"o":29.01,"t":"2025-12-01T05:00:00Z","v":1650142,"vw":29.696811},{"c":29.78,"h":30.125,"l":29.64,"n":29208,"o":29.88,"t":"2025-12-02T05:00:00Z","v":2137118,"vw":29.826475},{"c":30.1,"h":30.44,"l":29.685,"n":24182,"o":29.78,"t":"2025-12-03T05:00:00Z","v":1846515,"vw":30.153563},{"c":30.16,"h":30.385,"l":29.97,"n":29237,"o":29.97,"t":"2025-12-04T05:00:00Z","v":1977902,"vw":30.175154},{"c":30.66,"h":30.77,"l":29.76,"n":33295,"o":30,"t":"2025-12-05T05:00:00Z","v":2310334,"vw":30.514314},{"c":30.85,"h":31.06,"l":30.26,"n":41073,"o":30.62,"t":"2025-12-08T05:00:00Z","v":3101533,"vw":30.72613},{"c":26.235,"h":26.915,"l":24.87,"n":164257,"o":25.7,"t":"2025-12-09T05:00:00Z","v":20023968,"vw":25.865343},{"c":27.37,"h":27.735,"l":25.985,"n":80922,"o":26.25,"t":"2025-12-10T05:00:00Z","v":8482055,"vw":27.051911},{"c":27.37,"h":27.935,"l":27.06,"n":56181,"o":27.32,"t":"2025-12-11T05:00:00Z","v":4578212,"vw":27.392527},{"c":26.89,"h":27.83,"l":26.845,"n":39713,"o":27.58,"t":"2025-12-12T05:00:00Z","v":3149109,"vw":27.153033},{"c":26.49,"h":27.17,"l":26.47,"n":42820,"o":27.09,"t":"2025-12-15T05:00:00Z","v":3728371,"vw":26.600295},{"c":26.84,"h":27,"l":26.49,"n":35501,"o":26.64,"t":"2025-12-16T05:00:00Z","v":2605194,"vw":26.80058},{"c":26.88,"h":27.52,"l":26.825,"n":39545,"o":27,"t":"2025-12-17T05:00:00Z","v":3098912,"vw":27.036928},{"c":26.98,"h":27.42,"l":26.85,"n":34441,"o":27.16,"t":"2025-12-18T05:00:00Z","v":2772086,"vw":27.064234},{"c":27.35,"h":27.44,"l":26.93,"n":35325,"o":26.93,"t":"2025-12-19T05:00:00Z","v":6424864,"vw":27.275951},{"c":27.53,"h":27.545,"l":27.24,"n":29944,"o":27.36,"t":"2025-12-22T05:00:00Z","v":2069161,"vw":27.432873},{"c":27.62,"h":28.05,"l":27.485,"n":28178,"o":27.5,"t":"2025-12-23T05:00:00Z","v":1831747,"vw":27.70293},{"c":27.66,"h":27.8,"l":27.47,"n":15160,"o":27.62,"t":"2025-12-24T05:00:00Z","v":913102,"vw":27.696098},{"c":27.52,"h":27.68,"l":27.34,"n":19711,"o":27.58,"t":"2025-12-26T05:00:00Z","v":1093016,"vw":27.520799},{"c":27.35,"h":27.55,"l":27.275,"n":18214,"o":27.54,"t":"2025-12-29T05:00:00Z","v":991437,"vw":27.371928},{"c":27.2,"h":27.52,"l":27.09,"n":24309,"o":27.32,"t":"2025-12-30T05:00:00Z","v":1909659,"vw":27.250751},{"c":27.06,"h":27.39,"l":26.795,"n":20824,"o":27.22,"t":"2025-12-31T05:00:00Z","v":1325679,"vw":27.055987},{"c":27.41,"h":27.64,"l":26.94,"n":23523,"o":27.05,"t":"2026-01-02T05:00:00Z","v":1352698,"vw":27.392053},{"c":27.74,"h":28.06,"l":27.26,"n":28821,"o":27.26,"t":"2026-01-05T05:00:00Z","v":2021970,"vw":27.864589},{"c":28.16,"h":28.23,"l":27.48,"n":28063,"o":27.75,"t":"2026-01-06T05:00:00Z","v":2500279,"vw":28.006861},{"c":27.7,"h":28.16,"l":27.22,"n":25797,"o":28.16,"t":"2026-01-07T05:00:00Z","v":1811698,"vw":27.609984},{"c":27.93,"h":28.12,"l":27.525,"n":29344,"o":27.56,"t":"2026-01-08T05:00:00Z","v":2355727,"vw":27.970842},{"c":27.61,"h":28.352,"l":27.585,"n":27214,"o":28.09,"t":"2026-01-09T05:00:00Z","v":1914759,"vw":27.737467},{"c":26.72,"h":27.0855,"l":26.43,"n":43736,"o":26.82,"t":"2026-01-12T05:00:00Z","v":2864612,"vw":26.792025},{"c":26.83,"h":26.95,"l":26.33,"n":37122,"o":26.64,"t":"2026-01-13T05:00:00Z","v":2993975,"vw":26.79623},{"c":27.04,"h":27.12,"l":26.302,"n":37665,"o":26.74,"t":"2026-01-14T05:00:00Z","v":2317950,"vw":26.823306},{"c":26.99,"h":27.13,"l":26.7,"n":32160,"o":27.04,"t":"2026-01-15T05:00:00Z","v":1933652,"vw":26.914549},{"c":26.85,"h":27.28,"l":26.775,"n":25667,"o":26.98,"t":"2026-01-16T05:00:00Z","v":1818646,"vw":26.903927},{"c":26,"h":26.89,"l":25.77,"n":31083,"o":26.62,"t":"2026-01-20T05:00:00Z","v":2096655,"vw":26.072653},{"c":26.43,"h":26.7,"l":26.03,"n":35332,"o":26.13,"t":"2026-01-21T05:00:00Z","v":2590879,"vw":26.423826},{"c":26.7,"h":27.03,"l":26.49,"n":32617,"o":26.66,"t":"2026-01-22T05:00:00Z","v":2600404,"vw":26.669137},{"c":27.62,"h":29.33,"l":27.37,"n":96920,"o":29.32,"t":"2026-01-23T05:00:00Z","v":8487410,"vw":27.952451},{"c":27.38,"h":27.7991,"l":26.95,"n":49456,"o":27.43,"t":"2026-01-26T05:00:00Z","v":3972281,"vw":27.350504},{"c":27.14,"h":27.51,"l":27.03,"n":52623,"o":27.45,"t":"2026-01-27T05:00:00Z","v":3657959,"vw":27.202845},{"c":26.37,"h":27.31,"l":26.36,"n":43643,"o":27.24,"t":"2026-01-28T05:00:00Z","v":4298597,"vw":26.68501},{"c":26.92,"h":26.95,"l":26.205,"n":36201,"o":26.48,"t":"2026-01-29T05:00:00Z","v":2688308,"vw":26.718729},{"c":27.15,"h":27.185,"l":26.6,"n":30928,"o":26.78,"t":"2026-01-30T05:00:00Z","v":2550575,"vw":26.998001},{"c":27.3,"h":27.795,"l":26.39,"n":40671,"o":26.85,"t":"2026-02-02T05:00:00Z","v":3886121,"vw":27.398181},{"c":27.39,"h":27.78,"l":26.93,"n":34741,"o":27.3,"t":"2026-02-03T05:00:00Z","v":2238729,"vw":27.314661},{"c":27.85,"h":28.28,"l":27.79,"n":31610,"o":27.83,"t":"2026-02-04T05:00:00Z","v":2163635,"vw":27.928654},{"c":26.9,"h":27.98,"l":26.465,"n":37677,"o":27.8,"t":"2026-02-05T05:00:00Z","v":3410012,"vw":26.99284},{"c":27.3,"h":27.445,"l":27.11,"n":32885,"o":27.15,"t":"2026-02-06T05:00:00Z","v":2483429,"vw":27.302869},{"c":26.85,"h":27.505,"l":26.74,"n":34775,"o":27.23,"t":"2026-02-09T05:00:00Z","v":2710187,"vw":27.029821},{"c":26.92,"h":27.475,"l":26.61,"n":33604,"o":26.83,"t":"2026-02-10T05:00:00Z","v":2606152,"vw":26.959949},{"c":25.83,"h":27.05,"l":25.72,"n":47333,"o":26.95,"t":"2026-02-11T05:00:00Z","v":4461200,"vw":25.985155},{"c":24.76,"h":26.345,"l":24.76,"n":38923,"o":25.96,"t":"2026-02-12T05:00:00Z","v":3051378,"vw":25.281213},{"c":24.04,"h":24.77,"l":23.96,"n":42858,"o":24.75,"t":"2026-02-13T05:00:00Z","v":3905506,"vw":24.159073},{"c":23.9,"h":24.635,"l":23.85,"n":36441,"o":24.16,"t":"2026-02-17T05:00:00Z","v":3398263,"vw":23.997382},{"c":23.9,"h":24.27,"l":23.9,"n":31571,"o":24.01,"t":"2026-02-18T05:00:00Z","v":2761981,"vw":24.053119},{"c":23.41,"h":24.025,"l":23.18,"n":47407,"o":23.74,"t":"2026-02-19T05:00:00Z","v":4332662,"vw":23.547092},{"c":22.6,"h":23.67,"l":22.455,"n":65923,"o":23.45,"t":"2026-02-20T05:00:00Z","v":7440086,"vw":22.756218},{"c":19.86,"h":22.51,"l":19.735,"n":66917,"o":22.37,"t":"2026-02-23T05:00:00Z","v":5655296,"vw":20.327664},{"c":19.84,"h":20.3,"l":19.55,"n":68122,"o":19.77,"t":"2026-02-24T05:00:00Z","v":5755530,"vw":19.834935},{"c":20.4,"h":20.41,"l":19.365,"n":55972,"o":19.94,"t":"2026-02-25T05:00:00Z","v":5913430,"vw":20.120403},{"c":21.38,"h":21.47,"l":20.42,"n":52230,"o":20.51,"t":"2026-02-26T05:00:00Z","v":6145034,"vw":21.112049},{"c":18.74,"h":20.865,"l":18.71,"n":65370,"o":20.75,"t":"2026-02-27T05:00:00Z","v":6677288,"vw":19.02009},{"c":18.96,"h":19.19,"l":18.14,"n":55440,"o":18.54,"t":"2026-03-02T05:00:00Z","v":7196026,"vw":18.908253},{"c":19.19,"h":19.485,"l":17.77,"n":91776,"o":18.31,"t":"2026-03-03T05:00:00Z","v":9316815,"vw":18.751696},{"c":19.64,"h":19.75,"l":18.7385,"n":56004,"o":19.19,"t":"2026-03-04T05:00:00Z","v":6359776,"vw":19.370316},{"c":19.89,"h":20.4,"l":19.47,"n":53617,"o":19.48,"t":"2026-03-05T05:00:00Z","v":5243112,"vw":20.051262},{"c":19.09,"h":19.56,"l":18.83,"n":32997,"o":19.39,"t":"2026-03-06T05:00:00Z","v":2852285,"vw":19.105053},{"c":19.98,"h":20.035,"l":18.97,"n":67703,"o":19.33,"t":"2026-03-09T04:00:00Z","v":7350864,"vw":19.504852},{"c":19.95,"h":20.44,"l":19.6,"n":57821,"o":20.04,"t":"2026-03-10T04:00:00Z","v":5274491,"vw":19.975024},{"c":20.65,"h":20.75,"l":19.4981,"n":42633,"o":19.98,"t":"2026-03-11T04:00:00Z","v":4008523,"vw":20.399025},{"c":20.38,"h":20.795,"l":19.945,"n":50261,"o":20.3,"t":"2026-03-12T04:00:00Z","v":4607418,"vw":20.457827},{"c":19.74,"h":20.7,"l":19.54,"n":52103,"o":20.5,"t":"2026-03-13T04:00:00Z","v":4673946,"vw":19.742461},{"c":20.02,"h":20.245,"l":19.7,"n":32024,"o":19.97,"t":"2026-03-16T04:00:00Z","v":2749535,"vw":20.025785},{"c":19.84,"h":20.615,"l":19.62,"n":31699,"o":20.28,"t":"2026-03-17T04:00:00Z","v":3346169,"vw":19.920371},{"c":19.61,"h":20.07,"l":19.57,"n":35673,"o":19.7,"t":"2026-03-18T04:00:00Z","v":2625041,"vw":19.702687},{"c":19.59,"h":19.81,"l":19.425,"n":42491,"o":19.51,"t":"2026-03-19T04:00:00Z","v":6521083,"vw":19.567551},{"c":19.73,"h":20,"l":19.48,"n":35515,"o":19.51,"t":"2026-03-20T04:00:00Z","v":5812056,"vw":19.729134},{"c":20.12,"h":20.44,"l":19.88,"n":32147,"o":20.35,"t":"2026-03-23T04:00:00Z","v":3384277,"vw":20.14741},{"c":20.18,"h":20.64,"l":19.81,"n":32670,"o":20.09,"t":"2026-03-24T04:00:00Z","v":3224877,"vw":20.309708},{"c":20.43,"h":20.745,"l":19.85,"n":33086,"o":20.42,"t":"2026-03-25T04:00:00Z","v":2536884,"vw":20.356411},{"c":20.64,"h":20.695,"l":20.12,"n":27941,"o":20.12,"t":"2026-03-26T04:00:00Z","v":2312348,"vw":20.575327},{"c":20.36,"h":20.6,"l":20.07,"n":32791,"o":20.46,"t":"2026-03-27T04:00:00Z","v":2521642,"vw":20.374347},{"c":20.64,"h":20.84,"l":20.45,"n":31518,"o":20.63,"t":"2026-03-30T04:00:00Z","v":2313160,"vw":20.625152},{"c":21.41,"h":21.825,"l":20.8,"n":40418,"o":20.95,"t":"2026-03-31T04:00:00Z","v":3703040,"vw":21.376788},{"c":21.74,"h":21.97,"l":21.34,"n":43317,"o":21.48,"t":"2026-04-01T04:00:00Z","v":3374737,"vw":21.728286},{"c":21.64,"h":21.84,"l":20.72,"n":39123,"o":21.7,"t":"2026-04-02T04:00:00Z","v":5382573,"vw":21.343765},{"c":22.16,"h":22.38,"l":21.49,"n":28623,"o":21.65,"t":"2026-04-06T04:00:00Z","v":3213734,"vw":22.165135},{"c":21.9,"h":22.26,"l":21.66,"n":35365,"o":22.04,"t":"2026-04-07T04:00:00Z","v":2901340,"vw":21.928891},{"c":21.64,"h":22.86,"l":21.61,"n":33663,"o":22.5,"t":"2026-04-08T04:00:00Z","v":3248962,"vw":21.807637},{"c":21.44,"h":21.79,"l":21.345,"n":34642,"o":21.48,"t":"2026-04-09T04:00:00Z","v":3005153,"vw":21.507604},{"c":21.47,"h":21.63,"l":21.25,"n":30303,"o":21.38,"t":"2026-04-10T04:00:00Z","v":2687306,"vw":21.473282},{"c":21.95,"h":22.105,"l":21.25,"n":36465,"o":21.36,"t":"2026-04-13T04:00:00Z","v":3488474,"vw":21.819962},{"c":22.05,"h":22.19,"l":21.8125,"n":27272,"o":21.95,"t":"2026-04-14T04:00:00Z","v":2065677,"vw":22.050477},{"c":21.41,"h":22.34,"l":20.82,"n":51107,"o":22.23,"t":"2026-04-15T04:00:00Z","v":4754403,"vw":21.434037},{"c":22.18,"h":22.345,"l":21.41,"n":39543,"o":21.41,"t":"2026-04-16T04:00:00Z","v":3833102,"vw":22.060455},{"c":22.64,"h":23.015,"l":22.39,"n":39220,"o":22.39,"t":"2026-04-17T04:00:00Z","v":3888716,"vw":22.778145},{"c":23.11,"h":23.17,"l":22.425,"n":30142,"o":22.62,"t":"2026-04-20T04:00:00Z","v":2168326,"vw":23.051537},{"c":22.79,"h":23.5,"l":22.725,"n":31062,"o":23.14,"t":"2026-04-21T04:00:00Z","v":2391693,"vw":23.045474},{"c":23.1,"h":23.165,"l":22.6617,"n":26784,"o":22.84,"t":"2026-04-22T04:00:00Z","v":2181552,"vw":22.991051},{"c":23.42,"h":23.98,"l":22.26,"n":76069,"o":22.93,"t":"2026-04-23T04:00:00Z","v":8532303,"vw":23.29905},{"c":23.83,"h":24.625,"l":22.28,"n":96459,"o":23.04,"t":"2026-04-24T04:00:00Z","v":11689991,"vw":23.947193},{"c":23.43,"h":24.27,"l":23.325,"n":44736,"o":23.75,"t":"2026-04-27T04:00:00Z","v":3621766,"vw":23.535181},{"c":23.43,"h":24.02,"l":23.37,"n":41506,"o":23.64,"t":"2026-04-28T04:00:00Z","v":3853690,"vw":23.581835},{"c":22.99,"h":23.605,"l":22.54,"n":46704,"o":23.44,"t":"2026-04-29T04:00:00Z","v":3533308,"vw":22.870558},{"c":23.08,"h":23.29,"l":22.7503,"n":28985,"o":22.98,"t":"2026-04-30T04:00:00Z","v":2175691,"vw":23.085833},{"c":22.69,"h":23.245,"l":22.665,"n":30422,"o":23.08,"t":"2026-05-01T04:00:00Z","v":2114689,"vw":22.791033},{"c":22.51,"h":23.025,"l":22.44,"n":29362,"o":22.68,"t":"2026-05-04T04:00:00Z","v":1982102,"vw":22.617085},{"c":22.54,"h":22.815,"l":22.49,"n":17735,"o":22.5,"t":"2026-05-05T04:00:00Z","v":1156465,"vw":22.601594},{"c":22.53,"h":22.9,"l":22.47,"n":22465,"o":22.77,"t":"2026-05-06T04:00:00Z","v":1584326,"vw":22.600145},{"c":22.66,"h":22.95,"l":22.5,"n":25617,"o":22.65,"t":"2026-05-07T04:00:00Z","v":1738840,"vw":22.685181},{"c":22.47,"h":22.695,"l":22.14,"n":20697,"o":22.66,"t":"2026-05-08T04:00:00Z","v":1885406,"vw":22.484791},{"c":21.76,"h":22.535,"l":21.65,"n":29318,"o":22.42,"t":"2026-05-11T04:00:00Z","v":2717043,"vw":21.872541},{"c":22.01,"h":22.22,"l":21.6,"n":27615,"o":21.86,"t":"2026-05-12T04:00:00Z","v":2350896,"vw":21.992915},{"c":21.32,"h":21.86,"l":20.93,"n":32227,"o":21.86,"t":"2026-05-13T04:00:00Z","v":2796373,"vw":21.230393},{"c":21.59,"h":21.795,"l":21.28,"n":30158,"o":21.54,"t":"2026-05-14T04:00:00Z","v":2527001,"vw":21.571823},{"c":21.17,"h":21.685,"l":21.06,"n":27160,"o":21.63,"t":"2026-05-15T04:00:00Z","v":2168671,"vw":21.220548},{"c":21.85,"h":22,"l":21.23,"n":29086,"o":21.24,"t":"2026-05-18T04:00:00Z","v":2319867,"vw":21.798025},{"c":21.46,"h":21.88,"l":21.26,"n":22088,"o":21.88,"t":"2026-05-19T04:00:00Z","v":1628915,"vw":21.572218},{"c":22.02,"h":22.11,"l":21.14,"n":24150,"o":21.46,"t":"2026-05-20T04:00:00Z","v":1684555,"vw":21.943874},{"c":21.95,"h":22.04,"l":21.58,"n":22024,"o":21.89,"t":"2026-05-21T04:00:00Z","v":1632133,"vw":21.860041},{"c":22.15,"h":22.315,"l":22.03,"n":15833,"o":22.1,"t":"2026-05-22T04:00:00Z","v":1007493,"vw":22.138307},{"c":22.08,"h":22.255,"l":21.72,"n":21499,"o":22.16,"t":"2026-05-26T04:00:00Z","v":1401183,"vw":22.028021},{"c":21.88,"h":22.44,"l":21.87,"n":24530,"o":22.25,"t":"2026-05-27T04:00:00Z","v":1430932,"vw":21.997872},{"c":21.88,"h":22.18,"l":21.785,"n":24622,"o":21.86,"t":"2026-05-28T04:00:00Z","v":1433486,"vw":21.967143},{"c":22.12,"h":22.47,"l":21.91,"n":24481,"o":21.91,"t":"2026-05-29T04:00:00Z","v":2483414,"vw":22.151331},{"c":22.06,"h":22.275,"l":21.85,"n":30719,"o":22.12,"t":"2026-06-01T04:00:00Z","v":2868732,"vw":22.084073},{"c":22.05,"h":22.17,"l":21.8,"n":28531,"o":21.98,"t":"2026-06-02T04:00:00Z","v":1956300,"vw":22.004155},{"c":21.62,"h":21.96,"l":21.355,"n":29396,"o":21.96,"t":"2026-06-03T04:00:00Z","v":1997233,"vw":21.577863},{"c":22.28,"h":22.64,"l":21.9,"n":35510,"o":21.935,"t":"2026-06-04T04:00:00Z","v":3506440,"vw":22.427558},{"c":22.39,"h":22.535,"l":22.085,"n":36574,"o":22.19,"t":"2026-06-05T04:00:00Z","v":3508811,"vw":22.348856},{"c":22.39,"h":22.675,"l":22.05,"n":25883,"o":22.05,"t":"2026-06-08T04:00:00Z","v":1932028,"vw":22.440038},{"c":23.05,"h":23.31,"l":22.6,"n":26056,"o":22.63,"t":"2026-06-09T04:00:00Z","v":1869219,"vw":22.967435},{"c":21.3,"h":22.84,"l":21.26,"n":77230,"o":22.39,"t":"2026-06-10T04:00:00Z","v":6947045,"vw":21.874659},{"c":22.14,"h":22.225,"l":21.325,"n":32503,"o":21.49,"t":"2026-06-11T04:00:00Z","v":2434363,"vw":21.858984},{"c":22.38,"h":22.535,"l":21.72,"n":32344,"o":22.16,"t":"2026-06-12T04:00:00Z","v":3003622,"vw":22.300734},{"c":21.92,"h":22.885,"l":21.75,"n":35323,"o":22.57,"t":"2026-06-15T04:00:00Z","v":2855169,"vw":22.093514},{"c":22.45,"h":22.58,"l":22.1,"n":30239,"o":22.29,"t":"2026-06-16T04:00:00Z","v":2313134,"vw":22.427961},{"c":22.95,"h":23.56,"l":22.41,"n":38503,"o":22.49,"t":"2026-06-17T04:00:00Z","v":3089452,"vw":23.021924},{"c":23.03,"h":23.45,"l":22.82,"n":29066,"o":22.99,"t":"2026-06-18T04:00:00Z","v":5175725,"vw":23.096766},{"c":22.84,"h":23.065,"l":22.545,"n":21150,"o":23.01,"t":"2026-06-22T04:00:00Z","v":2074645,"vw":22.811559},{"c":23.24,"h":23.46,"l":22.745,"n":24571,"o":22.8,"t":"2026-06-23T04:00:00Z","v":2594838,"vw":23.246703},{"c":23.84,"h":24.03,"l":23.24,"n":23435,"o":23.24,"t":"2026-06-24T04:00:00Z","v":1583614,"vw":23.779952},{"c":24.61,"h":25.12,"l":24,"n":31806,"o":24.03,"t":"2026-06-25T04:00:00Z","v":2660708,"vw":24.705684},{"c":25.45,"h":25.52,"l":24.38,"n":38399,"o":24.47,"t":"2026-06-26T04:00:00Z","v":6019742,"vw":25.32523},{"c":26.11,"h":26.145,"l":25.14,"n":38735,"o":25.23,"t":"2026-06-29T04:00:00Z","v":2765542,"vw":25.958087},{"c":25.94,"h":26.14,"l":25.78,"n":35069,"o":26.06,"t":"2026-06-30T04:00:00Z","v":3694802,"vw":25.952915},{"c":25.67,"h":26.06,"l":25.365,"n":37503,"o":25.96,"t":"2026-07-01T04:00:00Z","v":3583612,"vw":25.672412},{"c":25.6,"h":26.05,"l":24.94,"n":27431,"o":25.9,"t":"2026-07-02T04:00:00Z","v":2188651,"vw":25.405281},{"c":25.53,"h":25.92,"l":25.23,"n":26340,"o":25.56,"t":"2026-07-06T04:00:00Z","v":4255918,"vw":25.535635},{"c":25.08,"h":25.43,"l":24.64,"n":33118,"o":25.03,"t":"2026-07-07T04:00:00Z","v":2957978,"vw":25.104536},{"c":23.9,"h":24.76,"l":23.71,"n":39462,"o":24.75,"t":"2026-07-08T04:00:00Z","v":3366048,"vw":23.996564},{"c":24.73,"h":25.11,"l":23.94,"n":45572,"o":24.04,"t":"2026-07-09T04:00:00Z","v":4672689,"vw":24.737444},{"c":24.96,"h":25.1537,"l":24.61,"n":29518,"o":25.05,"t":"2026-07-10T04:00:00Z","v":3502029,"vw":24.960648},{"c":24.89,"h":25.23,"l":24.61,"n":26039,"o":25.1,"t":"2026-07-13T04:00:00Z","v":2166439,"vw":24.839015},{"c":25.53,"h":25.545,"l":24.64,"n":27815,"o":24.64,"t":"2026-07-14T04:00:00Z","v":2501949,"vw":25.379339},{"c":25.34,"h":25.62,"l":25.14,"n":31321,"o":25.53,"t":"2026-07-15T04:00:00Z","v":2915910,"vw":25.320298},{"c":25.6,"h":25.865,"l":25.28,"n":31219,"o":25.28,"t":"2026-07-16T04:00:00Z","v":2457855,"vw":25.649556},{"c":25.34,"h":25.63,"l":25.16,"n":28087,"o":25.5,"t":"2026-07-17T04:00:00Z","v":1923692,"vw":25.370042},{"c":25.33,"h":25.54,"l":25.08,"n":28105,"o":25.3,"t":"2026-07-20T04:00:00Z","v":2329775,"vw":25.359492},{"c":25.185,"h":25.455,"l":24.8,"n":35395,"o":25.36,"t":"2026-07-21T04:00:00Z","v":2717641,"vw":25.193597},{"c":25.22,"h":25.35,"l":24.93,"n":27064,"o":25,"t":"2026-07-22T04:00:00Z","v":1796140,"vw":25.183109},{"c":24.18,"h":25.18,"l":24.005,"n":52543,"o":24.99,"t":"2026-07-23T04:00:00Z","v":5668791,"vw":24.46697},{"c":24.29,"h":24.52,"l":23,"n":64599,"o":23,"t":"2026-07-24T04:00:00Z","v":6262673,"vw":24.01535},{"c":25.42,"h":25.48,"l":24.265,"n":38821,"o":24.63,"t":"2026-07-27T04:00:00Z","v":3203849,"vw":25.325515},{"c":25.19,"h":25.82,"l":25.05,"n":31603,"o":25.56,"t":"2026-07-28T04:00:00Z","v":2711362,"vw":25.260977},{"c":25.69,"h":25.9,"l":24.9,"n":36942,"o":24.9,"t":"2026-07-29T04:00:00Z","v":3509612,"vw":25.552985},{"c":25.84,"h":25.93,"l":24.93,"n":30900,"o":25.75,"t":"2026-07-30T04:00:00Z","v":2386355,"vw":25.677935},{"c":25.995,"h":26.19,"l":25.56,"n":32059,"o":25.84,"t":"2026-07-31T04:00:00Z","v":2456255,"vw":25.970465},{"c":27.1,"h":27.34,"l":26.03,"n":34986,"o":26.03,"t":"2026-08-03T04:00:00Z","v":3942998,"vw":27.063916},{"c":27.86,"h":27.92,"l":27,"n":30276,"o":27.1,"t":"2026-08-04T04:00:00Z","v":2061178,"vw":27.725231},{"c":27.47,"h":27.95,"l":27.31,"n":28876,"o":27.83,"t":"2026-08-05T04:00:00Z","v":1902949,"vw":27.5453},{"c":27.41,"h":27.68,"l":27.34,"n":26822,"o":27.53,"t":"2026-08-06T04:00:00Z","v":2010471,"vw":27.4314},{"c":27.37,"h":27.525,"l":26.975,"n":21771,"o":27.36,"t":"2026-08-07T04:00:00Z","v":1497038,"vw":27.331989},{"c":27.32,"h":27.655,"l":27.12,"n":23818,"o":27.2,"t":"2026-08-10T04:00:00Z","v":2430057,"vw":27.341385},{"c":27.16,"h":27.8425,"l":27.08,"n":21470,"o":27.25,"t":"2026-08-11T04:00:00Z","v":1354853,"vw":27.271029},{"c":27.97,"h":28.03,"l":27.15,"n":22841,"o":27.19,"t":"2026-08-12T04:00:00Z","v":1962511,"vw":27.830742},{"c":27.74,"h":28.27,"l":27.43,"n":27568,"o":28.12,"t":"2026-08-13T04:00:00Z","v":2953313,"vw":27.778405},{"c":28.03,"h":28.075,"l":27.54,"n":17478,"o":27.78,"t":"2026-08-14T04:00:00Z","v":1205815,"vw":27.931102},{"c":27.28,"h":28.045,"l":27.101,"n":27124,"o":27.7,"t":"2026-08-17T04:00:00Z","v":2228801,"vw":27.287671},{"c":26.87,"h":27.41,"l":26.86,"n":25560,"o":27.28,"t":"2026-08-18T04:00:00Z","v":1563940,"vw":27.027438},{"c":26.59,"h":27.31,"l":26.555,"n":23411,"o":26.93,"t":"2026-08-19T04:00:00Z","v":1620176,"vw":26.802912},{"c":25.86,"h":26.59,"l":25.78,"n":23076,"o":26.59,"t":"2026-08-20T04:00:00Z","v":1225218,"vw":26.006147},{"c":26.46,"h":26.53,"l":26.01,"n":20130,"o":26.09,"t":"2026-08-21T04:00:00Z","v":1226884,"vw":26.411771},{"c":26.34,"h":26.79,"l":26.305,"n":22487,"o":26.52,"t":"2026-08-24T04:00:00Z","v":1409366,"vw":26.442479},{"c":26.47,"h":26.57,"l":26.1201,"n":20007,"o":26.45,"t":"2026-08-25T04:00:00Z","v":1898398,"vw":26.415013},{"c":26.78,"h":26.875,"l":26.33,"n":20905,"o":26.43,"t":"2026-08-26T04:00:00Z","v":1515390,"vw":26.738675},{"c":26.77,"h":27.005,"l":26.56,"n":20116,"o":26.61,"t":"2026-08-27T04:00:00Z","v":1370101,"vw":26.778504},{"c":26.41,"h":27.28,"l":26.4,"n":20561,"o":26.73,"t":"2026-08-28T04:00:00Z","v":1770031,"vw":26.546825},{"c":25.97,"h":26.47,"l":25.92,"n":27931,"o":26.13,"t":"2026-08-31T04:00:00Z","v":3082240,"vw":26.109967},{"c":25.77,"h":26.365,"l":25.61,"n":23584,"o":25.94,"t":"2026-09-01T04:00:00Z","v":1640808,"vw":25.875464},{"c":26.51,"h":26.6,"l":25.97,"n":21148,"o":25.97,"t":"2026-09-02T04:00:00Z","v":1700202,"vw":26.44195},{"c":26.49,"h":26.99,"l":26.345,"n":17447,"o":26.75,"t":"2026-09-03T04:00:00Z","v":1772573,"vw":26.518473},{"c":27.08,"h":27.22,"l":25.99,"n":28660,"o":26.12,"t":"2026-09-04T04:00:00Z","v":1811834,"vw":26.939207},{"c":26.28,"h":26.86,"l":26.25,"n":22074,"o":26.78,"t":"2026-09-08T04:00:00Z","v":1657027,"vw":26.388571},{"c":26.09,"h":26.43,"l":25.925,"n":18242,"o":26.17,"t":"2026-09-09T04:00:00Z","v":967906,"vw":26.120096},{"c":25.58,"h":26.05,"l":25.33,"n":22068,"o":26.02,"t":"2026-09-10T04:00:00Z","v":1558313,"vw":25.610757},{"c":26.04,"h":26.11,"l":25.66,"n":25557,"o":25.91,"t":"2026-09-11T04:00:00Z","v":1879798,"vw":25.976187},{"c":26.4,"h":26.51,"l":25.87,"n":20738,"o":25.87,"t":"2026-09-14T04:00:00Z","v":1356894,"vw":26.339991},{"c":26.15,"h":26.43,"l":25.91,"n":22401,"o":26.4,"t":"2026-09-15T04:00:00Z","v":1430889,"vw":26.116262},{"c":25.28,"h":26.16,"l":24.96,"n":26759,"o":26.08,"t":"2026-09-16T04:00:00Z","v":2432121,"vw":25.448549},{"c":24.99,"h":25.62,"l":24.98,"n":23769,"o":25.62,"t":"2026-09-17T04:00:00Z","v":1755118,"vw":25.125805},{"c":25.1,"h":25.29,"l":24.87,"n":25961,"o":24.98,"t":"2026-09-18T04:00:00Z","v":5050669,"vw":25.085524},{"c":25.07,"h":25.39,"l":25.05,"n":20552,"o":25.25,"t":"2026-09-21T04:00:00Z","v":1247539,"vw":25.133596},{"c":24.25,"h":25.485,"l":24.22,"n":25335,"o":25.45,"t":"2026-09-22T04:00:00Z","v":2005712,"vw":24.489426},{"c":23.61,"h":24.34,"l":23.575,"n":24458,"o":24.25,"t":"2026-09-23T04:00:00Z","v":1540544,"vw":23.769902},{"c":23.05,"h":23.85,"l":23,"n":34708,"o":23.61,"t":"2026-09-24T04:00:00Z","v":3182512,"vw":23.205774},{"c":23.66,"h":23.745,"l":22.9305,"n":27344,"o":23.15,"t":"2026-09-25T04:00:00Z","v":2175169,"vw":23.555757},{"c":22.9,"h":23.47,"l":22.86,"n":29835,"o":23.4,"t":"2026-09-28T04:00:00Z","v":2045446,"vw":23.071285},{"c":22.89,"h":23.265,"l":22.68,"n":23155,"o":22.92,"t":"2026-09-29T04:00:00Z","v":2080604,"vw":22.923836},{"c":22.63,"h":23.195,"l":22.4,"n":26894,"o":22.93,"t":"2026-09-30T04:00:00Z","v":2271340,"vw":22.646218},{"c":22.61,"h":22.86,"l":22.02,"n":33584,"o":22.51,"t":"2026-10-01T04:00:00Z","v":2559100,"vw":22.434174},{"c":22.745,"h":22.94,"l":22.54,"n":33263,"o":22.72,"t":"2026-10-02T04:00:00Z","v":3667496,"vw":22.713599},{"c":22.74,"h":23.06,"l":22.625,"n":25901,"o":22.68,"t":"2026-10-05T04:00:00Z","v":2656500,"vw":22.791392},{"c":22.58,"h":22.96,"l":22.445,"n":25699,"o":22.9,"t":"2026-10-06T04:00:00Z","v":1960756,"vw":22.644066},{"c":22.6,"h":22.735,"l":22.255,"n":23263,"o":22.35,"t":"2026-10-07T04:00:00Z","v":2003841,"vw":22.602943},{"c":22.67,"h":22.725,"l":22.355,"n":29358,"o":22.48,"t":"2026-10-08T04:00:00Z","v":2817384,"vw":22.594866},{"c":22.52,"h":22.695,"l":22.445,"n":25641,"o":22.66,"t":"2026-10-09T04:00:00Z","v":2509797,"vw":22.555446},{"c":22.94,"h":23.475,"l":22.87,"n":34188,"o":22.99,"t":"2026-10-12T04:00:00Z","v":3098421,"vw":23.112887},{"c":22.7,"h":23.375,"l":22.41,"n":32205,"o":23.18,"t":"2026-10-13T04:00:00Z","v":3143332,"vw":22.682367},{"c":22.17,"h":22.68,"l":21.875,"n":29837,"o":22.45,"t":"2026-10-14T04:00:00Z","v":2413196,"vw":22.122015},{"c":22.22,"h":22.47,"l":22.07,"n":28648,"o":22.17,"t":"2026-10-15T04:00:00Z","v":2343252,"vw":22.295652},{"c":21.81,"h":22.63,"l":21.725,"n":32223,"o":22.35,"t":"2026-10-16T04:00:00Z","v":2700322,"vw":21.975657},{"c":21.57,"h":21.855,"l":21.35,"n":37189,"o":21.71,"t":"2026-10-19T04:00:00Z","v":3363763,"vw":21.587692},{"c":22.26,"h":22.37,"l":21.47,"n":25608,"o":21.47,"t":"2026-10-20T04:00:00Z","v":2473703,"vw":22.192101},{"c":22.83,"h":23.04,"l":22.42,"n":32554,"o":22.61,"t":"2026-10-21T04:00:00Z","v":2422281,"vw":22.807145},{"c":21.76,"h":22.97,"l":21.57,"n":69777,"o":22.68,"t":"2026-10-22T04:00:00Z","v":7912569,"vw":22.065529}],"volatilityBars":[{"c":25.29,"h":25.485,"l":25.27,"n":554,"o":25.44,"t":"2026-09-22T13:30:00Z","v":49929,"vw":25.416524},{"c":25.2,"h":25.3,"l":25.14,"n":612,"o":25.3,"t":"2026-09-22T13:45:00Z","v":38289,"vw":25.213365},{"c":25.12,"h":25.29,"l":25.11,"n":670,"o":25.195,"t":"2026-09-22T14:00:00Z","v":37879,"vw":25.213637},{"c":24.97,"h":25.12,"l":24.96,"n":802,"o":25.12,"t":"2026-09-22T14:15:00Z","v":39727,"vw":25.045567},{"c":24.795,"h":24.97,"l":24.795,"n":707,"o":24.97,"t":"2026-09-22T14:30:00Z","v":28992,"vw":24.888766},{"c":24.72,"h":24.795,"l":24.61,"n":890,"o":24.795,"t":"2026-09-22T14:45:00Z","v":49437,"vw":24.675723},{"c":24.6,"h":24.73,"l":24.6,"n":614,"o":24.72,"t":"2026-09-22T15:00:00Z","v":23748,"vw":24.673547},{"c":24.46,"h":24.64,"l":24.46,"n":701,"o":24.59,"t":"2026-09-22T15:15:00Z","v":31893,"vw":24.553039},{"c":24.43,"h":24.47,"l":24.4,"n":589,"o":24.455,"t":"2026-09-22T15:30:00Z","v":25667,"vw":24.43282},{"c":24.58,"h":24.61,"l":24.375,"n":713,"o":24.43,"t":"2026-09-22T15:45:00Z","v":40307,"vw":24.497574},{"c":24.64,"h":24.685,"l":24.59,"n":682,"o":24.59,"t":"2026-09-22T16:00:00Z","v":32435,"vw":24.661501},{"c":24.63,"h":24.705,"l":24.63,"n":666,"o":24.64,"t":"2026-09-22T16:15:00Z","v":25567,"vw":24.673906},{"c":24.6,"h":24.67,"l":24.58,"n":539,"o":24.64,"t":"2026-09-22T16:30:00Z","v":22679,"vw":24.640046},{"c":24.63,"h":24.67,"l":24.585,"n":1451,"o":24.59,"t":"2026-09-22T16:45:00Z","v":134225,"vw":24.640735},{"c":24.53,"h":24.62,"l":24.48,"n":961,"o":24.62,"t":"2026-09-22T17:00:00Z","v":59192,"vw":24.564417},{"c":24.555,"h":24.555,"l":24.505,"n":708,"o":24.52,"t":"2026-09-22T17:15:00Z","v":42610,"vw":24.524222},{"c":24.545,"h":24.57,"l":24.525,"n":615,"o":24.555,"t":"2026-09-22T17:30:00Z","v":28553,"vw":24.546935},{"c":24.57,"h":24.63,"l":24.53,"n":807,"o":24.55,"t":"2026-09-22T17:45:00Z","v":31998,"vw":24.567665},{"c":24.44,"h":24.57,"l":24.44,"n":780,"o":24.56,"t":"2026-09-22T18:00:00Z","v":52118,"vw":24.506191},{"c":24.435,"h":24.46,"l":24.42,"n":806,"o":24.43,"t":"2026-09-22T18:15:00Z","v":165799,"vw":24.438456},{"c":24.33,"h":24.475,"l":24.325,"n":848,"o":24.435,"t":"2026-09-22T18:30:00Z","v":50082,"vw":24.404558},{"c":24.28,"h":24.345,"l":24.24,"n":1447,"o":24.32,"t":"2026-09-22T18:45:00Z","v":102794,"vw":24.294734},{"c":24.315,"h":24.395,"l":24.28,"n":1362,"o":24.28,"t":"2026-09-22T19:00:00Z","v":91859,"vw":24.348335},{"c":24.425,"h":24.425,"l":24.315,"n":1183,"o":24.315,"t":"2026-09-22T19:15:00Z","v":70664,"vw":24.378902},{"c":24.4,"h":24.5097,"l":24.395,"n":1481,"o":24.425,"t":"2026-09-22T19:30:00Z","v":86084,"vw":24.449397},{"c":24.255,"h":24.44,"l":24.22,"n":4037,"o":24.395,"t":"2026-09-22T19:45:00Z","v":294242,"vw":24.306934},{"c":24.25,"h":24.25,"l":24.25,"n":48,"o":24.25,"t":"2026-09-22T20:00:00Z","v":348038,"vw":24.25},{"c":24.46,"h":24.46,"l":24.46,"n":2,"o":24.46,"t":"2026-09-23T08:15:00Z","v":210,"vw":24.46},{"c":23.96,"h":24.34,"l":23.94,"n":492,"o":24.26,"t":"2026-09-23T13:30:00Z","v":33859,"vw":24.153847},{"c":23.99,"h":24.06,"l":23.91,"n":640,"o":23.91,"t":"2026-09-23T13:45:00Z","v":28790,"vw":23.998179},{"c":24.06,"h":24.06,"l":23.84,"n":596,"o":23.99,"t":"2026-09-23T14:00:00Z","v":27271,"vw":23.92139},{"c":24.06,"h":24.14,"l":24.01,"n":639,"o":24.06,"t":"2026-09-23T14:15:00Z","v":32764,"vw":24.073363},{"c":23.91,"h":24.08,"l":23.9,"n":641,"o":24.055,"t":"2026-09-23T14:30:00Z","v":24828,"vw":24.007236},{"c":23.78,"h":23.935,"l":23.77,"n":1013,"o":23.9,"t":"2026-09-23T14:45:00Z","v":72023,"vw":23.8256},{"c":23.88,"h":23.88,"l":23.78,"n":655,"o":23.78,"t":"2026-09-23T15:00:00Z","v":26581,"vw":23.841673},{"c":23.84,"h":23.955,"l":23.83,"n":757,"o":23.88,"t":"2026-09-23T15:15:00Z","v":33077,"vw":23.892901},{"c":23.85,"h":23.87,"l":23.82,"n":532,"o":23.84,"t":"2026-09-23T15:30:00Z","v":19825,"vw":23.843977},{"c":23.865,"h":23.87,"l":23.805,"n":564,"o":23.855,"t":"2026-09-23T15:45:00Z","v":24251,"vw":23.83335},{"c":23.91,"h":23.91,"l":23.84,"n":504,"o":23.86,"t":"2026-09-23T16:00:00Z","v":24970,"vw":23.878258},{"c":23.99,"h":23.99,"l":23.905,"n":715,"o":23.92,"t":"2026-09-23T16:15:00Z","v":34997,"vw":23.952416},{"c":24.04,"h":24.06,"l":23.965,"n":688,"o":24,"t":"2026-09-23T16:30:00Z","v":29219,"vw":24.001706},{"c":24.04,"h":24.045,"l":24,"n":672,"o":24.045,"t":"2026-09-23T16:45:00Z","v":28895,"vw":24.018513},{"c":23.925,"h":24.06,"l":23.91,"n":776,"o":24.05,"t":"2026-09-23T17:00:00Z","v":40071,"vw":23.972295},{"c":23.965,"h":23.98,"l":23.915,"n":579,"o":23.925,"t":"2026-09-23T17:15:00Z","v":20423,"vw":23.944977},{"c":23.9,"h":23.965,"l":23.88,"n":747,"o":23.965,"t":"2026-09-23T17:30:00Z","v":30212,"vw":23.918219},{"c":23.86,"h":23.91,"l":23.84,"n":761,"o":23.895,"t":"2026-09-23T17:45:00Z","v":31537,"vw":23.878233},{"c":23.86,"h":23.93,"l":23.85,"n":890,"o":23.865,"t":"2026-09-23T18:00:00Z","v":40152,"vw":23.891055},{"c":23.825,"h":23.86,"l":23.82,"n":668,"o":23.85,"t":"2026-09-23T18:15:00Z","v":31276,"vw":23.838482},{"c":23.81,"h":23.835,"l":23.795,"n":828,"o":23.83,"t":"2026-09-23T18:30:00Z","v":41444,"vw":23.813833},{"c":23.845,"h":23.85,"l":23.8,"n":717,"o":23.81,"t":"2026-09-23T18:45:00Z","v":30533,"vw":23.818277},{"c":23.835,"h":23.85,"l":23.805,"n":987,"o":23.85,"t":"2026-09-23T19:00:00Z","v":41028,"vw":23.831841},{"c":23.805,"h":23.86,"l":23.78,"n":1212,"o":23.835,"t":"2026-09-23T19:15:00Z","v":63576,"vw":23.815647},{"c":23.715,"h":23.805,"l":23.71,"n":1805,"o":23.805,"t":"2026-09-23T19:30:00Z","v":94286,"vw":23.759512},{"c":23.64,"h":23.74,"l":23.575,"n":5116,"o":23.71,"t":"2026-09-23T19:45:00Z","v":344474,"vw":23.641319},{"c":23.61,"h":23.61,"l":23.61,"n":32,"o":23.61,"t":"2026-09-23T20:00:00Z","v":286597,"vw":23.61},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-09-24T13:15:00Z","v":228,"vw":23.61},{"c":23.495,"h":23.85,"l":23.4,"n":1009,"o":23.61,"t":"2026-09-24T13:30:00Z","v":97821,"vw":23.554765},{"c":23.55,"h":23.6,"l":23.445,"n":473,"o":23.45,"t":"2026-09-24T13:45:00Z","v":21750,"vw":23.53358},{"c":23.525,"h":23.585,"l":23.52,"n":803,"o":23.54,"t":"2026-09-24T14:00:00Z","v":52555,"vw":23.545103},{"c":23.46,"h":23.59,"l":23.46,"n":965,"o":23.52,"t":"2026-09-24T14:15:00Z","v":58109,"vw":23.529997},{"c":23.435,"h":23.5,"l":23.41,"n":797,"o":23.465,"t":"2026-09-24T14:30:00Z","v":47251,"vw":23.446415},{"c":23.305,"h":23.44,"l":23.21,"n":1667,"o":23.44,"t":"2026-09-24T14:45:00Z","v":174908,"vw":23.332418},{"c":23.22,"h":23.3,"l":23.22,"n":1340,"o":23.3,"t":"2026-09-24T15:00:00Z","v":137895,"vw":23.266773},{"c":23.23,"h":23.26,"l":23.2,"n":843,"o":23.22,"t":"2026-09-24T15:15:00Z","v":47655,"vw":23.2237},{"c":23.2036,"h":23.25,"l":23.195,"n":936,"o":23.23,"t":"2026-09-24T15:30:00Z","v":54676,"vw":23.219717},{"c":23.16,"h":23.205,"l":23.15,"n":973,"o":23.205,"t":"2026-09-24T15:45:00Z","v":63602,"vw":23.171035},{"c":23.18,"h":23.18,"l":23.135,"n":974,"o":23.16,"t":"2026-09-24T16:00:00Z","v":61209,"vw":23.15843},{"c":23.31,"h":23.45,"l":23.175,"n":1100,"o":23.18,"t":"2026-09-24T16:15:00Z","v":63896,"vw":23.304931},{"c":23.365,"h":23.42,"l":23.27,"n":705,"o":23.3,"t":"2026-09-24T16:30:00Z","v":39274,"vw":23.334242},{"c":23.38,"h":23.41,"l":23.355,"n":697,"o":23.365,"t":"2026-09-24T16:45:00Z","v":30897,"vw":23.379144},{"c":23.34,"h":23.365,"l":23.285,"n":646,"o":23.36,"t":"2026-09-24T17:00:00Z","v":26790,"vw":23.328005},{"c":23.26,"h":23.33,"l":23.25,"n":809,"o":23.33,"t":"2026-09-24T17:15:00Z","v":38674,"vw":23.290615},{"c":23.31,"h":23.31,"l":23.225,"n":1021,"o":23.26,"t":"2026-09-24T17:30:00Z","v":50131,"vw":23.259906},{"c":23.335,"h":23.335,"l":23.3,"n":730,"o":23.3,"t":"2026-09-24T17:45:00Z","v":29016,"vw":23.309983},{"c":23.3,"h":23.36,"l":23.275,"n":1340,"o":23.34,"t":"2026-09-24T18:00:00Z","v":115352,"vw":23.30835},{"c":23.34,"h":23.355,"l":23.295,"n":793,"o":23.32,"t":"2026-09-24T18:15:00Z","v":45933,"vw":23.323844},{"c":23.325,"h":23.395,"l":23.3,"n":1052,"o":23.34,"t":"2026-09-24T18:30:00Z","v":54399,"vw":23.335038},{"c":23.355,"h":23.365,"l":23.31,"n":967,"o":23.33,"t":"2026-09-24T18:45:00Z","v":46899,"vw":23.338568},{"c":23.3,"h":23.365,"l":23.285,"n":1407,"o":23.36,"t":"2026-09-24T19:00:00Z","v":127269,"vw":23.318485},{"c":23.28,"h":23.32,"l":23.27,"n":1277,"o":23.3,"t":"2026-09-24T19:15:00Z","v":84082,"vw":23.290393},{"c":23.245,"h":23.335,"l":23.24,"n":1936,"o":23.275,"t":"2026-09-24T19:30:00Z","v":118718,"vw":23.293733},{"c":23.03,"h":23.24,"l":23,"n":9267,"o":23.24,"t":"2026-09-24T19:45:00Z","v":1095959,"vw":23.096567},{"c":23.05,"h":23.09,"l":23.05,"n":49,"o":23.05,"t":"2026-09-24T20:00:00Z","v":389337,"vw":23.050184},{"c":23.09,"h":23.68,"l":22.9305,"n":469,"o":23.15,"t":"2026-09-25T13:30:00Z","v":32518,"vw":23.098803},{"c":23.18,"h":23.215,"l":23.085,"n":480,"o":23.085,"t":"2026-09-25T13:45:00Z","v":26523,"vw":23.166064},{"c":23.13,"h":23.17,"l":23.04,"n":708,"o":23.17,"t":"2026-09-25T14:00:00Z","v":36517,"vw":23.094909},{"c":23.18,"h":23.2,"l":23.125,"n":628,"o":23.13,"t":"2026-09-25T14:15:00Z","v":33522,"vw":23.160234},{"c":23.3,"h":23.3,"l":23.155,"n":676,"o":23.18,"t":"2026-09-25T14:30:00Z","v":35651,"vw":23.248756},{"c":23.31,"h":23.325,"l":23.21,"n":679,"o":23.31,"t":"2026-09-25T14:45:00Z","v":39155,"vw":23.262345},{"c":23.145,"h":23.3,"l":23.13,"n":751,"o":23.3,"t":"2026-09-25T15:00:00Z","v":38782,"vw":23.199245},{"c":23.23,"h":23.28,"l":23.155,"n":673,"o":23.155,"t":"2026-09-25T15:15:00Z","v":38109,"vw":23.22592},{"c":23.275,"h":23.28,"l":23.23,"n":623,"o":23.23,"t":"2026-09-25T15:30:00Z","v":30574,"vw":23.256453},{"c":23.34,"h":23.35,"l":23.225,"n":751,"o":23.27,"t":"2026-09-25T15:45:00Z","v":30460,"vw":23.267152},{"c":23.46,"h":23.46,"l":23.35,"n":735,"o":23.35,"t":"2026-09-25T16:00:00Z","v":27900,"vw":23.407941},{"c":23.44,"h":23.49,"l":23.435,"n":723,"o":23.46,"t":"2026-09-25T16:15:00Z","v":35261,"vw":23.462637},{"c":23.43,"h":23.46,"l":23.4,"n":999,"o":23.45,"t":"2026-09-25T16:30:00Z","v":50531,"vw":23.430903},{"c":23.46,"h":23.47,"l":23.375,"n":851,"o":23.43,"t":"2026-09-25T16:45:00Z","v":108704,"vw":23.425394},{"c":23.53,"h":23.535,"l":23.45,"n":749,"o":23.465,"t":"2026-09-25T17:00:00Z","v":33647,"vw":23.496022},{"c":23.47,"h":23.53,"l":23.43,"n":742,"o":23.53,"t":"2026-09-25T17:15:00Z","v":39766,"vw":23.468528},{"c":23.48,"h":23.485,"l":23.39,"n":992,"o":23.465,"t":"2026-09-25T17:30:00Z","v":55862,"vw":23.438458},{"c":23.51,"h":23.51,"l":23.455,"n":596,"o":23.49,"t":"2026-09-25T17:45:00Z","v":27788,"vw":23.478545},{"c":23.535,"h":23.535,"l":23.47,"n":786,"o":23.5,"t":"2026-09-25T18:00:00Z","v":53286,"vw":23.495585},{"c":23.55,"h":23.56,"l":23.525,"n":624,"o":23.54,"t":"2026-09-25T18:15:00Z","v":30095,"vw":23.542624},{"c":23.565,"h":23.58,"l":23.535,"n":763,"o":23.545,"t":"2026-09-25T18:30:00Z","v":45871,"vw":23.55517},{"c":23.625,"h":23.635,"l":23.57,"n":1055,"o":23.57,"t":"2026-09-25T18:45:00Z","v":48832,"vw":23.607211},{"c":23.685,"h":23.695,"l":23.605,"n":1364,"o":23.63,"t":"2026-09-25T19:00:00Z","v":66845,"vw":23.645139},{"c":23.655,"h":23.705,"l":23.65,"n":1409,"o":23.69,"t":"2026-09-25T19:15:00Z","v":83397,"vw":23.67838},{"c":23.6852,"h":23.745,"l":23.63,"n":2311,"o":23.655,"t":"2026-09-25T19:30:00Z","v":158008,"vw":23.690221},{"c":23.65,"h":23.74,"l":23.605,"n":6026,"o":23.685,"t":"2026-09-25T19:45:00Z","v":552500,"vw":23.672255},{"c":23.6,"h":23.66,"l":23.6,"n":44,"o":23.66,"t":"2026-09-25T20:00:00Z","v":412501,"vw":23.659976},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-09-28T13:00:00Z","v":2500,"vw":23.5},{"c":23.2,"h":23.47,"l":23.1,"n":776,"o":23.4,"t":"2026-09-28T13:30:00Z","v":93606,"vw":23.347927},{"c":23.23,"h":23.295,"l":23.14,"n":1310,"o":23.17,"t":"2026-09-28T13:45:00Z","v":84159,"vw":23.226261},{"c":23.32,"h":23.385,"l":23.215,"n":1013,"o":23.24,"t":"2026-09-28T14:00:00Z","v":52006,"vw":23.290508},{"c":23.225,"h":23.34,"l":23.19,"n":1178,"o":23.335,"t":"2026-09-28T14:15:00Z","v":80511,"vw":23.234845},{"c":23.23,"h":23.27,"l":23.19,"n":843,"o":23.23,"t":"2026-09-28T14:30:00Z","v":37919,"vw":23.235154},{"c":23.095,"h":23.22,"l":23.06,"n":1240,"o":23.22,"t":"2026-09-28T14:45:00Z","v":77031,"vw":23.109392},{"c":23.205,"h":23.285,"l":23.1,"n":1919,"o":23.11,"t":"2026-09-28T15:00:00Z","v":138927,"vw":23.22855},{"c":23.145,"h":23.25,"l":23.14,"n":938,"o":23.21,"t":"2026-09-28T15:15:00Z","v":51520,"vw":23.198946},{"c":23.215,"h":23.22,"l":23.15,"n":766,"o":23.15,"t":"2026-09-28T15:30:00Z","v":36009,"vw":23.187552},{"c":23.175,"h":23.22,"l":23.165,"n":736,"o":23.21,"t":"2026-09-28T15:45:00Z","v":33007,"vw":23.180114},{"c":23.2,"h":23.22,"l":23.175,"n":891,"o":23.175,"t":"2026-09-28T16:00:00Z","v":43610,"vw":23.192454},{"c":23.26,"h":23.28,"l":23.185,"n":1098,"o":23.195,"t":"2026-09-28T16:15:00Z","v":64331,"vw":23.228383},{"c":23.17,"h":23.25,"l":23.155,"n":900,"o":23.25,"t":"2026-09-28T16:30:00Z","v":60232,"vw":23.186879},{"c":23.16,"h":23.19,"l":23.15,"n":824,"o":23.165,"t":"2026-09-28T16:45:00Z","v":37147,"vw":23.168762},{"c":23.18,"h":23.295,"l":23.085,"n":1166,"o":23.16,"t":"2026-09-28T17:00:00Z","v":74310,"vw":23.174206},{"c":23.105,"h":23.2,"l":23.085,"n":679,"o":23.18,"t":"2026-09-28T17:15:00Z","v":34212,"vw":23.135451},{"c":23.0297,"h":23.105,"l":23.01,"n":723,"o":23.105,"t":"2026-09-28T17:30:00Z","v":35636,"vw":23.057326},{"c":23.015,"h":23.045,"l":23,"n":716,"o":23.03,"t":"2026-09-28T17:45:00Z","v":35012,"vw":23.021488},{"c":22.975,"h":23.04,"l":22.975,"n":709,"o":23.01,"t":"2026-09-28T18:00:00Z","v":29292,"vw":23.016177},{"c":22.94,"h":22.99,"l":22.905,"n":1010,"o":22.98,"t":"2026-09-28T18:15:00Z","v":48579,"vw":22.952373},{"c":22.955,"h":22.97,"l":22.92,"n":1034,"o":22.94,"t":"2026-09-28T18:30:00Z","v":50571,"vw":22.946785},{"c":23,"h":23.005,"l":22.94,"n":1027,"o":22.96,"t":"2026-09-28T18:45:00Z","v":49685,"vw":22.964177},{"c":22.96,"h":23,"l":22.95,"n":1214,"o":23,"t":"2026-09-28T19:00:00Z","v":59733,"vw":22.967344},{"c":22.99,"h":23,"l":22.95,"n":1275,"o":22.96,"t":"2026-09-28T19:15:00Z","v":58639,"vw":22.976328},{"c":22.995,"h":23.03,"l":22.975,"n":1708,"o":22.99,"t":"2026-09-28T19:30:00Z","v":97898,"vw":23.002762},{"c":22.89,"h":22.99,"l":22.86,"n":3969,"o":22.99,"t":"2026-09-28T19:45:00Z","v":295575,"vw":22.895719},{"c":22.86,"h":22.9,"l":22.86,"n":36,"o":22.9,"t":"2026-09-28T20:00:00Z","v":281766,"vw":22.899969},{"c":22.865,"h":23.01,"l":22.68,"n":664,"o":22.92,"t":"2026-09-29T13:30:00Z","v":59559,"vw":22.851089},{"c":22.98,"h":23.075,"l":22.85,"n":945,"o":22.88,"t":"2026-09-29T13:45:00Z","v":176721,"vw":22.994645},{"c":23.15,"h":23.1525,"l":22.97,"n":1048,"o":22.975,"t":"2026-09-29T14:00:00Z","v":98819,"vw":23.084638},{"c":23.125,"h":23.18,"l":23.095,"n":811,"o":23.13,"t":"2026-09-29T14:15:00Z","v":75766,"vw":23.129656},{"c":23.25,"h":23.265,"l":23.14,"n":1180,"o":23.14,"t":"2026-09-29T14:30:00Z","v":110995,"vw":23.193965},{"c":23.225,"h":23.25,"l":23.21,"n":566,"o":23.235,"t":"2026-09-29T14:45:00Z","v":39474,"vw":23.23239},{"c":22.99,"h":23.235,"l":22.99,"n":661,"o":23.225,"t":"2026-09-29T15:00:00Z","v":44138,"vw":23.133882},{"c":22.965,"h":23.04,"l":22.96,"n":751,"o":22.985,"t":"2026-09-29T15:15:00Z","v":55378,"vw":23.009728},{"c":22.95,"h":22.99,"l":22.93,"n":678,"o":22.965,"t":"2026-09-29T15:30:00Z","v":48993,"vw":22.957125},{"c":22.87,"h":22.975,"l":22.86,"n":836,"o":22.955,"t":"2026-09-29T15:45:00Z","v":65533,"vw":22.927187},{"c":22.91,"h":22.925,"l":22.86,"n":664,"o":22.86,"t":"2026-09-29T16:00:00Z","v":48222,"vw":22.890115},{"c":22.83,"h":22.91,"l":22.83,"n":692,"o":22.9,"t":"2026-09-29T16:15:00Z","v":47678,"vw":22.870469},{"c":22.84,"h":22.8556,"l":22.825,"n":456,"o":22.825,"t":"2026-09-29T16:30:00Z","v":30343,"vw":22.844582},{"c":22.83,"h":22.86,"l":22.81,"n":573,"o":22.845,"t":"2026-09-29T16:45:00Z","v":34632,"vw":22.830104},{"c":22.81,"h":22.835,"l":22.765,"n":508,"o":22.835,"t":"2026-09-29T17:00:00Z","v":26992,"vw":22.798961},{"c":22.76,"h":22.81,"l":22.745,"n":693,"o":22.81,"t":"2026-09-29T17:15:00Z","v":44923,"vw":22.76568},{"c":22.74,"h":22.77,"l":22.73,"n":613,"o":22.76,"t":"2026-09-29T17:30:00Z","v":36471,"vw":22.751571},{"c":22.765,"h":22.8,"l":22.73,"n":787,"o":22.74,"t":"2026-09-29T17:45:00Z","v":49053,"vw":22.762268},{"c":22.72,"h":22.815,"l":22.72,"n":644,"o":22.77,"t":"2026-09-29T18:00:00Z","v":41742,"vw":22.766655},{"c":22.76,"h":22.77,"l":22.72,"n":660,"o":22.72,"t":"2026-09-29T18:15:00Z","v":37215,"vw":22.740899},{"c":22.825,"h":22.865,"l":22.74,"n":750,"o":22.76,"t":"2026-09-29T18:30:00Z","v":48875,"vw":22.795122},{"c":22.81,"h":22.835,"l":22.785,"n":800,"o":22.825,"t":"2026-09-29T18:45:00Z","v":45609,"vw":22.807429},{"c":22.805,"h":22.84,"l":22.785,"n":996,"o":22.8,"t":"2026-09-29T19:00:00Z","v":53970,"vw":22.815412},{"c":22.795,"h":22.81,"l":22.765,"n":1149,"o":22.81,"t":"2026-09-29T19:15:00Z","v":64092,"vw":22.782493},{"c":22.845,"h":22.87,"l":22.795,"n":1220,"o":22.8,"t":"2026-09-29T19:30:00Z","v":81148,"vw":22.840665},{"c":22.895,"h":22.915,"l":22.84,"n":3759,"o":22.845,"t":"2026-09-29T19:45:00Z","v":280749,"vw":22.880405},{"c":22.89,"h":22.89,"l":22.89,"n":31,"o":22.89,"t":"2026-09-29T20:00:00Z","v":293200,"vw":22.89},{"c":22.935,"h":23.195,"l":22.65,"n":447,"o":22.93,"t":"2026-09-30T13:30:00Z","v":40334,"vw":22.877499},{"c":22.84,"h":23.03,"l":22.84,"n":504,"o":22.93,"t":"2026-09-30T13:45:00Z","v":31222,"vw":22.94438},{"c":23.03,"h":23.06,"l":22.8,"n":867,"o":22.85,"t":"2026-09-30T14:00:00Z","v":76883,"vw":22.901492},{"c":22.92,"h":23.075,"l":22.915,"n":647,"o":23.035,"t":"2026-09-30T14:15:00Z","v":66938,"vw":22.968254},{"c":22.635,"h":22.93,"l":22.56,"n":2179,"o":22.92,"t":"2026-09-30T14:30:00Z","v":199552,"vw":22.680483},{"c":22.625,"h":22.755,"l":22.61,"n":899,"o":22.65,"t":"2026-09-30T14:45:00Z","v":48519,"vw":22.678286},{"c":22.61,"h":22.635,"l":22.57,"n":768,"o":22.62,"t":"2026-09-30T15:00:00Z","v":36430,"vw":22.603798},{"c":22.59,"h":22.65,"l":22.55,"n":627,"o":22.615,"t":"2026-09-30T15:15:00Z","v":38499,"vw":22.61669},{"c":22.54,"h":22.59,"l":22.52,"n":608,"o":22.585,"t":"2026-09-30T15:30:00Z","v":31648,"vw":22.554866},{"c":22.525,"h":22.55,"l":22.51,"n":550,"o":22.535,"t":"2026-09-30T15:45:00Z","v":22994,"vw":22.52931},{"c":22.52,"h":22.58,"l":22.51,"n":713,"o":22.53,"t":"2026-09-30T16:00:00Z","v":40804,"vw":22.545115},{"c":22.545,"h":22.57,"l":22.51,"n":803,"o":22.51,"t":"2026-09-30T16:15:00Z","v":40033,"vw":22.539508},{"c":22.555,"h":22.575,"l":22.535,"n":769,"o":22.545,"t":"2026-09-30T16:30:00Z","v":36511,"vw":22.555464},{"c":22.545,"h":22.57,"l":22.535,"n":764,"o":22.55,"t":"2026-09-30T16:45:00Z","v":35959,"vw":22.550468},{"c":22.47,"h":22.55,"l":22.47,"n":686,"o":22.545,"t":"2026-09-30T17:00:00Z","v":29391,"vw":22.520317},{"c":22.45,"h":22.48,"l":22.41,"n":740,"o":22.47,"t":"2026-09-30T17:15:00Z","v":39989,"vw":22.45097},{"c":22.485,"h":22.495,"l":22.435,"n":824,"o":22.44,"t":"2026-09-30T17:30:00Z","v":48570,"vw":22.473461},{"c":22.52,"h":22.53,"l":22.465,"n":595,"o":22.48,"t":"2026-09-30T17:45:00Z","v":27680,"vw":22.493999},{"c":22.53,"h":22.54,"l":22.505,"n":663,"o":22.53,"t":"2026-09-30T18:00:00Z","v":28582,"vw":22.519636},{"c":22.475,"h":22.53,"l":22.455,"n":797,"o":22.53,"t":"2026-09-30T18:15:00Z","v":40743,"vw":22.486669},{"c":22.465,"h":22.475,"l":22.445,"n":787,"o":22.475,"t":"2026-09-30T18:30:00Z","v":38166,"vw":22.458285},{"c":22.59,"h":22.625,"l":22.4,"n":1546,"o":22.46,"t":"2026-09-30T18:45:00Z","v":103352,"vw":22.530124},{"c":22.665,"h":22.695,"l":22.57,"n":1491,"o":22.59,"t":"2026-09-30T19:00:00Z","v":98843,"vw":22.624517},{"c":22.625,"h":22.715,"l":22.62,"n":1354,"o":22.66,"t":"2026-09-30T19:15:00Z","v":84044,"vw":22.682822},{"c":22.69,"h":22.695,"l":22.585,"n":1584,"o":22.63,"t":"2026-09-30T19:30:00Z","v":99926,"vw":22.637172},{"c":22.625,"h":22.73,"l":22.6,"n":4619,"o":22.68,"t":"2026-09-30T19:45:00Z","v":375837,"vw":22.658996},{"c":22.63,"h":22.63,"l":22.63,"n":38,"o":22.63,"t":"2026-09-30T20:00:00Z","v":509837,"vw":22.63},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-10-01T09:30:00Z","v":250,"vw":22.66},{"c":22.47,"h":22.86,"l":22.42,"n":580,"o":22.51,"t":"2026-10-01T13:30:00Z","v":58268,"vw":22.632213},{"c":22.33,"h":22.54,"l":22.33,"n":1060,"o":22.46,"t":"2026-10-01T13:45:00Z","v":76220,"vw":22.454546},{"c":22.025,"h":22.33,"l":22.02,"n":1459,"o":22.33,"t":"2026-10-01T14:00:00Z","v":109269,"vw":22.100535},{"c":22.11,"h":22.15,"l":22.03,"n":1185,"o":22.03,"t":"2026-10-01T14:15:00Z","v":80290,"vw":22.096391},{"c":22.08,"h":22.195,"l":22.08,"n":1508,"o":22.115,"t":"2026-10-01T14:30:00Z","v":106943,"vw":22.138677},{"c":22.21,"h":22.225,"l":22.055,"n":1418,"o":22.09,"t":"2026-10-01T14:45:00Z","v":80165,"vw":22.144334},{"c":22.15,"h":22.215,"l":22.09,"n":1351,"o":22.21,"t":"2026-10-01T15:00:00Z","v":85143,"vw":22.13942},{"c":22.09,"h":22.18,"l":22.065,"n":1153,"o":22.145,"t":"2026-10-01T15:15:00Z","v":92990,"vw":22.127663},{"c":22.19,"h":22.21,"l":22.07,"n":1082,"o":22.085,"t":"2026-10-01T15:30:00Z","v":85687,"vw":22.126267},{"c":22.3,"h":22.32,"l":22.17,"n":878,"o":22.2,"t":"2026-10-01T15:45:00Z","v":71349,"vw":22.236724},{"c":22.3,"h":22.34,"l":22.27,"n":964,"o":22.3,"t":"2026-10-01T16:00:00Z","v":59142,"vw":22.310507},{"c":22.37,"h":22.41,"l":22.3,"n":1206,"o":22.305,"t":"2026-10-01T16:15:00Z","v":70132,"vw":22.352209},{"c":22.44,"h":22.46,"l":22.365,"n":1127,"o":22.37,"t":"2026-10-01T16:30:00Z","v":62707,"vw":22.433583},{"c":22.42,"h":22.475,"l":22.36,"n":972,"o":22.45,"t":"2026-10-01T16:45:00Z","v":61133,"vw":22.40882},{"c":22.4145,"h":22.49,"l":22.37,"n":964,"o":22.43,"t":"2026-10-01T17:00:00Z","v":53229,"vw":22.423047},{"c":22.43,"h":22.53,"l":22.4,"n":1298,"o":22.415,"t":"2026-10-01T17:15:00Z","v":79858,"vw":22.465487},{"c":22.49,"h":22.52,"l":22.45,"n":1493,"o":22.45,"t":"2026-10-01T17:30:00Z","v":94284,"vw":22.477553},{"c":22.5,"h":22.54,"l":22.475,"n":1085,"o":22.495,"t":"2026-10-01T17:45:00Z","v":64751,"vw":22.501318},{"c":22.535,"h":22.535,"l":22.45,"n":1154,"o":22.5,"t":"2026-10-01T18:00:00Z","v":66722,"vw":22.481356},{"c":22.521,"h":22.57,"l":22.515,"n":1222,"o":22.535,"t":"2026-10-01T18:15:00Z","v":66377,"vw":22.542265},{"c":22.56,"h":22.601,"l":22.49,"n":988,"o":22.52,"t":"2026-10-01T18:30:00Z","v":55026,"vw":22.554066},{"c":22.551,"h":22.591,"l":22.53,"n":1070,"o":22.55,"t":"2026-10-01T18:45:00Z","v":75742,"vw":22.566362},{"c":22.585,"h":22.6,"l":22.53,"n":1084,"o":22.55,"t":"2026-10-01T19:00:00Z","v":58869,"vw":22.563167},{"c":22.645,"h":22.69,"l":22.58,"n":1313,"o":22.585,"t":"2026-10-01T19:15:00Z","v":97839,"vw":22.639148},{"c":22.61,"h":22.73,"l":22.595,"n":1695,"o":22.65,"t":"2026-10-01T19:30:00Z","v":102594,"vw":22.668573},{"c":22.6,"h":22.685,"l":22.57,"n":4180,"o":22.61,"t":"2026-10-01T19:45:00Z","v":363983,"vw":22.616564},{"c":22.61,"h":22.61,"l":22.61,"n":33,"o":22.61,"t":"2026-10-01T20:00:00Z","v":274763,"vw":22.61},{"c":22.715,"h":22.905,"l":22.56,"n":1291,"o":22.72,"t":"2026-10-02T13:30:00Z","v":192608,"vw":22.67613},{"c":22.74,"h":22.94,"l":22.71,"n":721,"o":22.715,"t":"2026-10-02T13:45:00Z","v":45494,"vw":22.800857},{"c":22.87,"h":22.92,"l":22.68,"n":786,"o":22.74,"t":"2026-10-02T14:00:00Z","v":52072,"vw":22.820959},{"c":22.91,"h":22.925,"l":22.86,"n":666,"o":22.875,"t":"2026-10-02T14:15:00Z","v":41098,"vw":22.891451},{"c":22.815,"h":22.92,"l":22.79,"n":1151,"o":22.91,"t":"2026-10-02T14:30:00Z","v":144157,"vw":22.859971},{"c":22.75,"h":22.9,"l":22.73,"n":1369,"o":22.81,"t":"2026-10-02T14:45:00Z","v":270082,"vw":22.811547},{"c":22.595,"h":22.755,"l":22.58,"n":904,"o":22.755,"t":"2026-10-02T15:00:00Z","v":71068,"vw":22.668839},{"c":22.67,"h":22.67,"l":22.54,"n":941,"o":22.595,"t":"2026-10-02T15:15:00Z","v":79375,"vw":22.59572},{"c":22.63,"h":22.67,"l":22.61,"n":920,"o":22.67,"t":"2026-10-02T15:30:00Z","v":75361,"vw":22.638266},{"c":22.64,"h":22.68,"l":22.59,"n":839,"o":22.62,"t":"2026-10-02T15:45:00Z","v":53143,"vw":22.641706},{"c":22.63,"h":22.64,"l":22.555,"n":849,"o":22.64,"t":"2026-10-02T16:00:00Z","v":54900,"vw":22.603692},{"c":22.65,"h":22.71,"l":22.61,"n":2725,"o":22.62,"t":"2026-10-02T16:15:00Z","v":342917,"vw":22.661713},{"c":22.67,"h":22.7,"l":22.64,"n":1494,"o":22.65,"t":"2026-10-02T16:30:00Z","v":354993,"vw":22.659033},{"c":22.645,"h":22.7,"l":22.645,"n":1317,"o":22.68,"t":"2026-10-02T16:45:00Z","v":112247,"vw":22.680104},{"c":22.74,"h":22.76,"l":22.65,"n":1154,"o":22.65,"t":"2026-10-02T17:00:00Z","v":232131,"vw":22.660613},{"c":22.665,"h":22.74,"l":22.665,"n":891,"o":22.72,"t":"2026-10-02T17:15:00Z","v":51555,"vw":22.707396},{"c":22.685,"h":22.705,"l":22.66,"n":844,"o":22.665,"t":"2026-10-02T17:30:00Z","v":45979,"vw":22.681935},{"c":22.67,"h":22.745,"l":22.665,"n":1036,"o":22.685,"t":"2026-10-02T17:45:00Z","v":61084,"vw":22.694625},{"c":22.67,"h":22.69,"l":22.605,"n":1007,"o":22.674,"t":"2026-10-02T18:00:00Z","v":72865,"vw":22.646245},{"c":22.71,"h":22.735,"l":22.655,"n":1025,"o":22.67,"t":"2026-10-02T18:15:00Z","v":77195,"vw":22.704157},{"c":22.74,"h":22.755,"l":22.705,"n":1296,"o":22.71,"t":"2026-10-02T18:30:00Z","v":97717,"vw":22.732858},{"c":22.755,"h":22.77,"l":22.73,"n":1665,"o":22.735,"t":"2026-10-02T18:45:00Z","v":132198,"vw":22.747512},{"c":22.755,"h":22.76,"l":22.73,"n":971,"o":22.76,"t":"2026-10-02T19:00:00Z","v":65025,"vw":22.745991},{"c":22.725,"h":22.775,"l":22.715,"n":1478,"o":22.7551,"t":"2026-10-02T19:15:00Z","v":102017,"vw":22.746487},{"c":22.72,"h":22.78,"l":22.7,"n":1665,"o":22.725,"t":"2026-10-02T19:30:00Z","v":131418,"vw":22.738051},{"c":22.75,"h":22.79,"l":22.68,"n":4212,"o":22.71,"t":"2026-10-02T19:45:00Z","v":321198,"vw":22.743004},{"c":22.8,"h":22.81,"l":22.745,"n":29,"o":22.745,"t":"2026-10-02T20:00:00Z","v":370658,"vw":22.745057},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-10-05T08:00:00Z","v":200,"vw":22.75},{"c":22.76,"h":22.79,"l":22.63,"n":502,"o":22.68,"t":"2026-10-05T13:30:00Z","v":36380,"vw":22.701589},{"c":22.74,"h":22.82,"l":22.625,"n":641,"o":22.73,"t":"2026-10-05T13:45:00Z","v":69032,"vw":22.671833},{"c":23,"h":23.02,"l":22.71,"n":793,"o":22.76,"t":"2026-10-05T14:00:00Z","v":51005,"vw":22.908805},{"c":22.91,"h":23.025,"l":22.855,"n":826,"o":22.99,"t":"2026-10-05T14:15:00Z","v":48554,"vw":22.926118},{"c":22.89,"h":22.96,"l":22.78,"n":931,"o":22.91,"t":"2026-10-05T14:30:00Z","v":63442,"vw":22.866552},{"c":22.85,"h":22.93,"l":22.81,"n":619,"o":22.9,"t":"2026-10-05T14:45:00Z","v":34767,"vw":22.853521},{"c":22.86,"h":22.88,"l":22.78,"n":812,"o":22.845,"t":"2026-10-05T15:00:00Z","v":51919,"vw":22.834999},{"c":22.85,"h":22.9,"l":22.83,"n":723,"o":22.86,"t":"2026-10-05T15:15:00Z","v":43418,"vw":22.864451},{"c":22.82,"h":22.86,"l":22.82,"n":523,"o":22.845,"t":"2026-10-05T15:30:00Z","v":24760,"vw":22.848719},{"c":22.79,"h":22.82,"l":22.77,"n":585,"o":22.82,"t":"2026-10-05T15:45:00Z","v":23864,"vw":22.790677},{"c":22.8,"h":22.8,"l":22.745,"n":695,"o":22.78,"t":"2026-10-05T16:00:00Z","v":29638,"vw":22.767275},{"c":22.77,"h":22.79,"l":22.735,"n":728,"o":22.79,"t":"2026-10-05T16:15:00Z","v":32180,"vw":22.768925},{"c":22.795,"h":22.805,"l":22.75,"n":634,"o":22.775,"t":"2026-10-05T16:30:00Z","v":31348,"vw":22.7728},{"c":22.75,"h":22.8,"l":22.72,"n":619,"o":22.79,"t":"2026-10-05T16:45:00Z","v":22176,"vw":22.760053},{"c":22.765,"h":22.78,"l":22.735,"n":669,"o":22.75,"t":"2026-10-05T17:00:00Z","v":34952,"vw":22.755768},{"c":22.785,"h":22.79,"l":22.76,"n":586,"o":22.76,"t":"2026-10-05T17:15:00Z","v":28267,"vw":22.768908},{"c":22.81,"h":22.82,"l":22.785,"n":663,"o":22.785,"t":"2026-10-05T17:30:00Z","v":35604,"vw":22.801558},{"c":22.83,"h":22.83,"l":22.8,"n":609,"o":22.82,"t":"2026-10-05T17:45:00Z","v":19805,"vw":22.816769},{"c":22.94,"h":22.94,"l":22.815,"n":1158,"o":22.825,"t":"2026-10-05T18:00:00Z","v":101217,"vw":22.892258},{"c":23.045,"h":23.045,"l":22.93,"n":664,"o":22.94,"t":"2026-10-05T18:15:00Z","v":38057,"vw":22.965732},{"c":23.005,"h":23.06,"l":23.005,"n":762,"o":23.06,"t":"2026-10-05T18:30:00Z","v":29898,"vw":23.034791},{"c":23.02,"h":23.02,"l":22.975,"n":927,"o":23.005,"t":"2026-10-05T18:45:00Z","v":54916,"vw":22.995671},{"c":23,"h":23.035,"l":22.955,"n":1105,"o":23.02,"t":"2026-10-05T19:00:00Z","v":78783,"vw":23.000432},{"c":22.9095,"h":23.015,"l":22.88,"n":1084,"o":23,"t":"2026-10-05T19:15:00Z","v":51909,"vw":22.944013},{"c":22.91,"h":22.945,"l":22.85,"n":1715,"o":22.905,"t":"2026-10-05T19:30:00Z","v":107649,"vw":22.903527},{"c":22.74,"h":22.915,"l":22.705,"n":5807,"o":22.915,"t":"2026-10-05T19:45:00Z","v":500813,"vw":22.768415},{"c":22.74,"h":22.74,"l":22.74,"n":39,"o":22.74,"t":"2026-10-05T20:00:00Z","v":1003627,"vw":22.74},{"c":22.93,"h":22.93,"l":22.93,"n":4,"o":22.93,"t":"2026-10-06T13:15:00Z","v":348,"vw":22.93},{"c":22.78,"h":22.9,"l":22.71,"n":539,"o":22.9,"t":"2026-10-06T13:30:00Z","v":73245,"vw":22.845635},{"c":22.78,"h":22.85,"l":22.75,"n":621,"o":22.76,"t":"2026-10-06T13:45:00Z","v":36663,"vw":22.778972},{"c":22.7,"h":22.84,"l":22.7,"n":752,"o":22.78,"t":"2026-10-06T14:00:00Z","v":48495,"vw":22.778429},{"c":22.625,"h":22.7,"l":22.61,"n":703,"o":22.695,"t":"2026-10-06T14:15:00Z","v":40111,"vw":22.650176},{"c":22.675,"h":22.71,"l":22.61,"n":618,"o":22.64,"t":"2026-10-06T14:30:00Z","v":34164,"vw":22.66618},{"c":22.805,"h":22.87,"l":22.675,"n":1162,"o":22.675,"t":"2026-10-06T14:45:00Z","v":76775,"vw":22.780972},{"c":22.74,"h":22.83,"l":22.665,"n":1158,"o":22.805,"t":"2026-10-06T15:00:00Z","v":87429,"vw":22.776142},{"c":22.87,"h":22.94,"l":22.75,"n":1645,"o":22.75,"t":"2026-10-06T15:15:00Z","v":149918,"vw":22.8287},{"c":22.85,"h":22.96,"l":22.825,"n":1340,"o":22.86,"t":"2026-10-06T15:30:00Z","v":115276,"vw":22.876096},{"c":22.78,"h":22.85,"l":22.77,"n":620,"o":22.85,"t":"2026-10-06T15:45:00Z","v":25584,"vw":22.800466},{"c":22.745,"h":22.77,"l":22.72,"n":679,"o":22.77,"t":"2026-10-06T16:00:00Z","v":37436,"vw":22.746072},{"c":22.69,"h":22.74,"l":22.675,"n":482,"o":22.74,"t":"2026-10-06T16:15:00Z","v":22611,"vw":22.699523},{"c":22.73,"h":22.75,"l":22.68,"n":573,"o":22.685,"t":"2026-10-06T16:30:00Z","v":25542,"vw":22.717312},{"c":22.68,"h":22.735,"l":22.675,"n":563,"o":22.735,"t":"2026-10-06T16:45:00Z","v":24985,"vw":22.694275},{"c":22.558,"h":22.675,"l":22.558,"n":664,"o":22.675,"t":"2026-10-06T17:00:00Z","v":43578,"vw":22.608906},{"c":22.535,"h":22.555,"l":22.5,"n":638,"o":22.555,"t":"2026-10-06T17:15:00Z","v":34627,"vw":22.527161},{"c":22.48,"h":22.53,"l":22.48,"n":681,"o":22.53,"t":"2026-10-06T17:30:00Z","v":31921,"vw":22.503286},{"c":22.465,"h":22.48,"l":22.445,"n":688,"o":22.48,"t":"2026-10-06T17:45:00Z","v":31475,"vw":22.466888},{"c":22.465,"h":22.485,"l":22.445,"n":708,"o":22.475,"t":"2026-10-06T18:00:00Z","v":28762,"vw":22.463689},{"c":22.47,"h":22.49,"l":22.445,"n":941,"o":22.465,"t":"2026-10-06T18:15:00Z","v":51558,"vw":22.472191},{"c":22.475,"h":22.515,"l":22.465,"n":731,"o":22.465,"t":"2026-10-06T18:30:00Z","v":37884,"vw":22.483281},{"c":22.5,"h":22.51,"l":22.46,"n":954,"o":22.475,"t":"2026-10-06T18:45:00Z","v":51377,"vw":22.484111},{"c":22.49,"h":22.51,"l":22.475,"n":1069,"o":22.495,"t":"2026-10-06T19:00:00Z","v":56360,"vw":22.493667},{"c":22.535,"h":22.56,"l":22.475,"n":1381,"o":22.49,"t":"2026-10-06T19:15:00Z","v":87214,"vw":22.523754},{"c":22.495,"h":22.58,"l":22.495,"n":1814,"o":22.54,"t":"2026-10-06T19:30:00Z","v":110551,"vw":22.530257},{"c":22.58,"h":22.58,"l":22.48,"n":3824,"o":22.495,"t":"2026-10-06T19:45:00Z","v":264306,"vw":22.533174},{"c":22.58,"h":22.58,"l":22.58,"n":33,"o":22.58,"t":"2026-10-06T20:00:00Z","v":331222,"vw":22.58},{"c":22.38,"h":22.59,"l":22.255,"n":759,"o":22.35,"t":"2026-10-07T13:30:00Z","v":67727,"vw":22.343605},{"c":22.48,"h":22.525,"l":22.38,"n":687,"o":22.38,"t":"2026-10-07T13:45:00Z","v":40211,"vw":22.473956},{"c":22.53,"h":22.605,"l":22.46,"n":533,"o":22.49,"t":"2026-10-07T14:00:00Z","v":48102,"vw":22.531738},{"c":22.595,"h":22.62,"l":22.515,"n":805,"o":22.53,"t":"2026-10-07T14:15:00Z","v":54156,"vw":22.57767},{"c":22.69,"h":22.73,"l":22.58,"n":1811,"o":22.59,"t":"2026-10-07T14:30:00Z","v":165026,"vw":22.673484},{"c":22.59,"h":22.735,"l":22.575,"n":800,"o":22.685,"t":"2026-10-07T14:45:00Z","v":45625,"vw":22.651174},{"c":22.58,"h":22.6,"l":22.56,"n":619,"o":22.58,"t":"2026-10-07T15:00:00Z","v":26709,"vw":22.575513},{"c":22.59,"h":22.64,"l":22.57,"n":920,"o":22.575,"t":"2026-10-07T15:15:00Z","v":69980,"vw":22.606206},{"c":22.54,"h":22.6,"l":22.535,"n":555,"o":22.59,"t":"2026-10-07T15:30:00Z","v":33454,"vw":22.566264},{"c":22.555,"h":22.56,"l":22.52,"n":560,"o":22.53,"t":"2026-10-07T15:45:00Z","v":40637,"vw":22.542126},{"c":22.55,"h":22.55,"l":22.51,"n":457,"o":22.55,"t":"2026-10-07T16:00:00Z","v":21950,"vw":22.535855},{"c":22.565,"h":22.575,"l":22.545,"n":469,"o":22.55,"t":"2026-10-07T16:15:00Z","v":33872,"vw":22.556849},{"c":22.67,"h":22.68,"l":22.54,"n":707,"o":22.56,"t":"2026-10-07T16:30:00Z","v":93022,"vw":22.610723},{"c":22.585,"h":22.675,"l":22.54,"n":825,"o":22.675,"t":"2026-10-07T16:45:00Z","v":109428,"vw":22.597631},{"c":22.61,"h":22.62,"l":22.55,"n":534,"o":22.585,"t":"2026-10-07T17:00:00Z","v":26955,"vw":22.5845},{"c":22.62,"h":22.63,"l":22.6,"n":769,"o":22.615,"t":"2026-10-07T17:15:00Z","v":47131,"vw":22.615914},{"c":22.62,"h":22.64,"l":22.615,"n":706,"o":22.62,"t":"2026-10-07T17:30:00Z","v":46304,"vw":22.629906},{"c":22.625,"h":22.64,"l":22.615,"n":607,"o":22.615,"t":"2026-10-07T17:45:00Z","v":40343,"vw":22.629101},{"c":22.65,"h":22.67,"l":22.615,"n":1525,"o":22.62,"t":"2026-10-07T18:00:00Z","v":197031,"vw":22.645909},{"c":22.62,"h":22.65,"l":22.615,"n":583,"o":22.645,"t":"2026-10-07T18:15:00Z","v":27373,"vw":22.631441},{"c":22.66,"h":22.66,"l":22.615,"n":733,"o":22.615,"t":"2026-10-07T18:30:00Z","v":40516,"vw":22.632504},{"c":22.71,"h":22.71,"l":22.645,"n":721,"o":22.66,"t":"2026-10-07T18:45:00Z","v":33133,"vw":22.66623},{"c":22.62,"h":22.72,"l":22.615,"n":1089,"o":22.71,"t":"2026-10-07T19:00:00Z","v":81183,"vw":22.651706},{"c":22.625,"h":22.63,"l":22.575,"n":1126,"o":22.62,"t":"2026-10-07T19:15:00Z","v":58254,"vw":22.605073},{"c":22.62,"h":22.65,"l":22.615,"n":1106,"o":22.625,"t":"2026-10-07T19:30:00Z","v":56731,"vw":22.632737},{"c":22.61,"h":22.62,"l":22.58,"n":3029,"o":22.61,"t":"2026-10-07T19:45:00Z","v":189435,"vw":22.601389},{"c":22.6,"h":22.6,"l":22.6,"n":33,"o":22.6,"t":"2026-10-07T20:00:00Z","v":303058,"vw":22.6},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-10-08T08:00:00Z","v":100,"vw":22.52},{"c":22.465,"h":22.605,"l":22.39,"n":637,"o":22.48,"t":"2026-10-08T13:30:00Z","v":56803,"vw":22.475566},{"c":22.44,"h":22.5,"l":22.355,"n":942,"o":22.465,"t":"2026-10-08T13:45:00Z","v":85399,"vw":22.414372},{"c":22.51,"h":22.53,"l":22.415,"n":976,"o":22.445,"t":"2026-10-08T14:00:00Z","v":83062,"vw":22.451428},{"c":22.52,"h":22.6,"l":22.47,"n":1163,"o":22.52,"t":"2026-10-08T14:15:00Z","v":133898,"vw":22.538955},{"c":22.49,"h":22.545,"l":22.475,"n":879,"o":22.525,"t":"2026-10-08T14:30:00Z","v":49578,"vw":22.519854},{"c":22.445,"h":22.49,"l":22.43,"n":946,"o":22.48,"t":"2026-10-08T14:45:00Z","v":69306,"vw":22.461917},{"c":22.465,"h":22.535,"l":22.445,"n":793,"o":22.445,"t":"2026-10-08T15:00:00Z","v":43456,"vw":22.489153},{"c":22.405,"h":22.46,"l":22.385,"n":608,"o":22.46,"t":"2026-10-08T15:15:00Z","v":33762,"vw":22.412851},{"c":22.465,"h":22.465,"l":22.395,"n":692,"o":22.405,"t":"2026-10-08T15:30:00Z","v":37721,"vw":22.430873},{"c":22.49,"h":22.49,"l":22.455,"n":573,"o":22.47,"t":"2026-10-08T15:45:00Z","v":27254,"vw":22.470485},{"c":22.535,"h":22.555,"l":22.49,"n":610,"o":22.49,"t":"2026-10-08T16:00:00Z","v":27179,"vw":22.531776},{"c":22.475,"h":22.65,"l":22.465,"n":1111,"o":22.535,"t":"2026-10-08T16:15:00Z","v":70335,"vw":22.573991},{"c":22.49,"h":22.515,"l":22.47,"n":675,"o":22.47,"t":"2026-10-08T16:30:00Z","v":38547,"vw":22.493619},{"c":22.57,"h":22.58,"l":22.475,"n":1112,"o":22.49,"t":"2026-10-08T16:45:00Z","v":83232,"vw":22.526192},{"c":22.59,"h":22.6,"l":22.5,"n":797,"o":22.56,"t":"2026-10-08T17:00:00Z","v":54115,"vw":22.532009},{"c":22.575,"h":22.64,"l":22.515,"n":1023,"o":22.58,"t":"2026-10-08T17:15:00Z","v":86504,"vw":22.577172},{"c":22.72,"h":22.72,"l":22.565,"n":1144,"o":22.58,"t":"2026-10-08T17:30:00Z","v":88786,"vw":22.627807},{"c":22.69,"h":22.725,"l":22.645,"n":826,"o":22.72,"t":"2026-10-08T17:45:00Z","v":54329,"vw":22.679584},{"c":22.725,"h":22.725,"l":22.68,"n":861,"o":22.69,"t":"2026-10-08T18:00:00Z","v":42749,"vw":22.695475},{"c":22.665,"h":22.725,"l":22.6501,"n":852,"o":22.725,"t":"2026-10-08T18:15:00Z","v":54552,"vw":22.674869},{"c":22.645,"h":22.67,"l":22.635,"n":733,"o":22.665,"t":"2026-10-08T18:30:00Z","v":40918,"vw":22.653676},{"c":22.635,"h":22.67,"l":22.61,"n":944,"o":22.65,"t":"2026-10-08T18:45:00Z","v":54849,"vw":22.648755},{"c":22.65,"h":22.665,"l":22.585,"n":1237,"o":22.63,"t":"2026-10-08T19:00:00Z","v":99674,"vw":22.621929},{"c":22.645,"h":22.695,"l":22.64,"n":1198,"o":22.65,"t":"2026-10-08T19:15:00Z","v":78676,"vw":22.673806},{"c":22.585,"h":22.675,"l":22.565,"n":2492,"o":22.65,"t":"2026-10-08T19:30:00Z","v":314530,"vw":22.613491},{"c":22.66,"h":22.7,"l":22.585,"n":5409,"o":22.585,"t":"2026-10-08T19:45:00Z","v":498934,"vw":22.645026},{"c":22.61,"h":22.67,"l":22.6,"n":42,"o":22.67,"t":"2026-10-08T20:00:00Z","v":507988,"vw":22.669941},{"c":22.52,"h":22.695,"l":22.5,"n":935,"o":22.66,"t":"2026-10-09T13:30:00Z","v":144794,"vw":22.587137},{"c":22.575,"h":22.62,"l":22.51,"n":1086,"o":22.51,"t":"2026-10-09T13:45:00Z","v":139364,"vw":22.564834},{"c":22.57,"h":22.585,"l":22.51,"n":746,"o":22.57,"t":"2026-10-09T14:00:00Z","v":56816,"vw":22.55915},{"c":22.58,"h":22.63,"l":22.56,"n":980,"o":22.57,"t":"2026-10-09T14:15:00Z","v":88464,"vw":22.596079},{"c":22.555,"h":22.62,"l":22.52,"n":884,"o":22.58,"t":"2026-10-09T14:30:00Z","v":82498,"vw":22.570927},{"c":22.58,"h":22.68,"l":22.55,"n":1111,"o":22.55,"t":"2026-10-09T14:45:00Z","v":96523,"vw":22.598365},{"c":22.6,"h":22.61,"l":22.57,"n":729,"o":22.575,"t":"2026-10-09T15:00:00Z","v":47254,"vw":22.595143},{"c":22.57,"h":22.615,"l":22.555,"n":709,"o":22.605,"t":"2026-10-09T15:15:00Z","v":49913,"vw":22.59497},{"c":22.565,"h":22.6,"l":22.56,"n":616,"o":22.57,"t":"2026-10-09T15:30:00Z","v":35830,"vw":22.582296},{"c":22.615,"h":22.615,"l":22.54,"n":743,"o":22.56,"t":"2026-10-09T15:45:00Z","v":68998,"vw":22.590763},{"c":22.555,"h":22.625,"l":22.55,"n":776,"o":22.615,"t":"2026-10-09T16:00:00Z","v":65567,"vw":22.590119},{"c":22.555,"h":22.57,"l":22.53,"n":623,"o":22.555,"t":"2026-10-09T16:15:00Z","v":37430,"vw":22.555396},{"c":22.575,"h":22.58,"l":22.545,"n":575,"o":22.555,"t":"2026-10-09T16:30:00Z","v":34866,"vw":22.565228},{"c":22.58,"h":22.58,"l":22.525,"n":624,"o":22.575,"t":"2026-10-09T16:45:00Z","v":38031,"vw":22.554093},{"c":22.53,"h":22.605,"l":22.53,"n":680,"o":22.58,"t":"2026-10-09T17:00:00Z","v":40140,"vw":22.578332},{"c":22.475,"h":22.535,"l":22.465,"n":638,"o":22.535,"t":"2026-10-09T17:15:00Z","v":43231,"vw":22.495854},{"c":22.615,"h":22.615,"l":22.475,"n":1140,"o":22.475,"t":"2026-10-09T17:30:00Z","v":119154,"vw":22.57003},{"c":22.605,"h":22.615,"l":22.59,"n":624,"o":22.615,"t":"2026-10-09T17:45:00Z","v":42956,"vw":22.601199},{"c":22.58,"h":22.605,"l":22.57,"n":771,"o":22.605,"t":"2026-10-09T18:00:00Z","v":66486,"vw":22.590017},{"c":22.575,"h":22.595,"l":22.56,"n":812,"o":22.585,"t":"2026-10-09T18:15:00Z","v":74638,"vw":22.582496},{"c":22.58,"h":22.595,"l":22.575,"n":732,"o":22.575,"t":"2026-10-09T18:30:00Z","v":62582,"vw":22.584076},{"c":22.585,"h":22.605,"l":22.555,"n":1042,"o":22.58,"t":"2026-10-09T18:45:00Z","v":96642,"vw":22.57803},{"c":22.585,"h":22.605,"l":22.57,"n":936,"o":22.584,"t":"2026-10-09T19:00:00Z","v":76338,"vw":22.590798},{"c":22.555,"h":22.58,"l":22.55,"n":1008,"o":22.58,"t":"2026-10-09T19:15:00Z","v":78885,"vw":22.568638},{"c":22.519,"h":22.56,"l":22.505,"n":1424,"o":22.555,"t":"2026-10-09T19:30:00Z","v":100491,"vw":22.521027},{"c":22.529,"h":22.54,"l":22.445,"n":4621,"o":22.515,"t":"2026-10-09T19:45:00Z","v":411029,"vw":22.49659},{"c":22.52,"h":22.52,"l":22.52,"n":36,"o":22.52,"t":"2026-10-09T20:00:00Z","v":310457,"vw":22.52},{"c":22.73,"h":22.73,"l":22.73,"n":3,"o":22.73,"t":"2026-10-12T08:00:00Z","v":177,"vw":22.73},{"c":22.85,"h":22.85,"l":22.66,"n":12,"o":22.67,"t":"2026-10-12T09:45:00Z","v":1112,"vw":22.729343},{"c":23.21,"h":23.21,"l":22.95,"n":19,"o":23.1,"t":"2026-10-12T10:00:00Z","v":3411,"vw":23.127128},{"c":22.6,"h":23.42,"l":22.6,"n":10,"o":23.4,"t":"2026-10-12T10:15:00Z","v":761,"vw":23.147273},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-12T10:45:00Z","v":200,"vw":23.25},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-12T13:00:00Z","v":150,"vw":23.2},{"c":22.99,"h":23.01,"l":22.97,"n":4,"o":23.01,"t":"2026-10-12T13:15:00Z","v":1100,"vw":22.987273},{"c":23.05,"h":23.2,"l":22.92,"n":935,"o":22.99,"t":"2026-10-12T13:30:00Z","v":183293,"vw":23.044232},{"c":22.91,"h":23.085,"l":22.87,"n":1189,"o":23.055,"t":"2026-10-12T13:45:00Z","v":186860,"vw":22.978538},{"c":23.18,"h":23.21,"l":22.88,"n":1080,"o":22.91,"t":"2026-10-12T14:00:00Z","v":81391,"vw":23.040357},{"c":23.17,"h":23.245,"l":23.12,"n":1266,"o":23.17,"t":"2026-10-12T14:15:00Z","v":86516,"vw":23.193509},{"c":23.315,"h":23.345,"l":23.155,"n":1251,"o":23.155,"t":"2026-10-12T14:30:00Z","v":106204,"vw":23.272297},{"c":23.235,"h":23.355,"l":23.205,"n":1081,"o":23.325,"t":"2026-10-12T14:45:00Z","v":83271,"vw":23.277762},{"c":23.32,"h":23.3499,"l":23.235,"n":1298,"o":23.24,"t":"2026-10-12T15:00:00Z","v":120700,"vw":23.297055},{"c":23.345,"h":23.35,"l":23.305,"n":713,"o":23.32,"t":"2026-10-12T15:15:00Z","v":47313,"vw":23.325487},{"c":23.375,"h":23.42,"l":23.35,"n":1049,"o":23.35,"t":"2026-10-12T15:30:00Z","v":63402,"vw":23.382734},{"c":23.395,"h":23.4,"l":23.35,"n":788,"o":23.375,"t":"2026-10-12T15:45:00Z","v":52945,"vw":23.381911},{"c":23.4401,"h":23.475,"l":23.395,"n":988,"o":23.395,"t":"2026-10-12T16:00:00Z","v":67724,"vw":23.433984},{"c":23.385,"h":23.455,"l":23.36,"n":815,"o":23.44,"t":"2026-10-12T16:15:00Z","v":51707,"vw":23.408188},{"c":23.345,"h":23.39,"l":23.33,"n":723,"o":23.38,"t":"2026-10-12T16:30:00Z","v":45317,"vw":23.354502},{"c":23.255,"h":23.35,"l":23.225,"n":920,"o":23.34,"t":"2026-10-12T16:45:00Z","v":56064,"vw":23.28794},{"c":23.275,"h":23.32,"l":23.21,"n":954,"o":23.255,"t":"2026-10-12T17:00:00Z","v":64629,"vw":23.270706},{"c":23.21,"h":23.275,"l":23.205,"n":949,"o":23.275,"t":"2026-10-12T17:15:00Z","v":58266,"vw":23.248685},{"c":23.185,"h":23.205,"l":23.125,"n":860,"o":23.2,"t":"2026-10-12T17:30:00Z","v":56331,"vw":23.174231},{"c":23.23,"h":23.235,"l":23.17,"n":937,"o":23.18,"t":"2026-10-12T17:45:00Z","v":50093,"vw":23.198572},{"c":23.245,"h":23.25,"l":23.225,"n":858,"o":23.23,"t":"2026-10-12T18:00:00Z","v":38520,"vw":23.237198},{"c":23.21,"h":23.275,"l":23.19,"n":1302,"o":23.245,"t":"2026-10-12T18:15:00Z","v":75379,"vw":23.228245},{"c":23.21,"h":23.225,"l":23.175,"n":883,"o":23.215,"t":"2026-10-12T18:30:00Z","v":41172,"vw":23.200634},{"c":23.24,"h":23.265,"l":23.215,"n":1249,"o":23.215,"t":"2026-10-12T18:45:00Z","v":63678,"vw":23.237161},{"c":23.22,"h":23.245,"l":23.145,"n":1769,"o":23.245,"t":"2026-10-12T19:00:00Z","v":131343,"vw":23.177754},{"c":23.11,"h":23.225,"l":23.095,"n":1713,"o":23.22,"t":"2026-10-12T19:15:00Z","v":111985,"vw":23.151461},{"c":23.09,"h":23.1488,"l":23.09,"n":2086,"o":23.11,"t":"2026-10-12T19:30:00Z","v":144333,"vw":23.115236},{"c":22.939,"h":23.095,"l":22.93,"n":6289,"o":23.095,"t":"2026-10-12T19:45:00Z","v":624154,"vw":22.985629},{"c":22.94,"h":22.98,"l":22.94,"n":35,"o":22.94,"t":"2026-10-12T20:00:00Z","v":395188,"vw":22.940217},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-12T22:45:00Z","v":130,"vw":22.5},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-13T13:15:00Z","v":100,"vw":23.15},{"c":23.04,"h":23.375,"l":22.95,"n":560,"o":23.18,"t":"2026-10-13T13:30:00Z","v":74833,"vw":23.122222},{"c":22.91,"h":23.12,"l":22.9,"n":752,"o":23.03,"t":"2026-10-13T13:45:00Z","v":50876,"vw":23.025369},{"c":22.78,"h":22.91,"l":22.72,"n":943,"o":22.91,"t":"2026-10-13T14:00:00Z","v":64969,"vw":22.776941},{"c":22.86,"h":22.905,"l":22.71,"n":749,"o":22.785,"t":"2026-10-13T14:15:00Z","v":53030,"vw":22.823781},{"c":22.88,"h":22.92,"l":22.815,"n":1339,"o":22.86,"t":"2026-10-13T14:30:00Z","v":105496,"vw":22.876633},{"c":22.885,"h":22.94,"l":22.855,"n":967,"o":22.88,"t":"2026-10-13T14:45:00Z","v":59610,"vw":22.895446},{"c":22.845,"h":22.88,"l":22.82,"n":967,"o":22.875,"t":"2026-10-13T15:00:00Z","v":55039,"vw":22.849962},{"c":22.83,"h":22.855,"l":22.78,"n":971,"o":22.84,"t":"2026-10-13T15:15:00Z","v":86453,"vw":22.80182},{"c":22.785,"h":22.87,"l":22.78,"n":879,"o":22.8305,"t":"2026-10-13T15:30:00Z","v":51359,"vw":22.822346},{"c":22.75,"h":22.785,"l":22.715,"n":781,"o":22.785,"t":"2026-10-13T15:45:00Z","v":42998,"vw":22.748095},{"c":22.68,"h":22.765,"l":22.66,"n":958,"o":22.74,"t":"2026-10-13T16:00:00Z","v":58422,"vw":22.717375},{"c":22.56,"h":22.69,"l":22.56,"n":888,"o":22.685,"t":"2026-10-13T16:15:00Z","v":46505,"vw":22.644498},{"c":22.615,"h":22.615,"l":22.54,"n":917,"o":22.57,"t":"2026-10-13T16:30:00Z","v":56602,"vw":22.562644},{"c":22.58,"h":22.65,"l":22.5702,"n":957,"o":22.615,"t":"2026-10-13T16:45:00Z","v":61419,"vw":22.603825},{"c":22.565,"h":22.615,"l":22.55,"n":1023,"o":22.58,"t":"2026-10-13T17:00:00Z","v":70770,"vw":22.582084},{"c":22.545,"h":22.6,"l":22.535,"n":876,"o":22.565,"t":"2026-10-13T17:15:00Z","v":51853,"vw":22.559442},{"c":22.56,"h":22.585,"l":22.545,"n":984,"o":22.55,"t":"2026-10-13T17:30:00Z","v":62615,"vw":22.564792},{"c":22.535,"h":22.56,"l":22.505,"n":1116,"o":22.56,"t":"2026-10-13T17:45:00Z","v":84259,"vw":22.525776},{"c":22.495,"h":22.53,"l":22.47,"n":1028,"o":22.53,"t":"2026-10-13T18:00:00Z","v":74882,"vw":22.503864},{"c":22.455,"h":22.5,"l":22.415,"n":1240,"o":22.495,"t":"2026-10-13T18:15:00Z","v":83085,"vw":22.453152},{"c":22.46,"h":22.47,"l":22.41,"n":1312,"o":22.455,"t":"2026-10-13T18:30:00Z","v":78900,"vw":22.432542},{"c":22.5,"h":22.5,"l":22.455,"n":1213,"o":22.46,"t":"2026-10-13T18:45:00Z","v":75169,"vw":22.477195},{"c":22.54,"h":22.545,"l":22.485,"n":1451,"o":22.495,"t":"2026-10-13T19:00:00Z","v":98700,"vw":22.515813},{"c":22.575,"h":22.59,"l":22.515,"n":1522,"o":22.535,"t":"2026-10-13T19:15:00Z","v":127522,"vw":22.547057},{"c":22.645,"h":22.65,"l":22.565,"n":1742,"o":22.57,"t":"2026-10-13T19:30:00Z","v":133675,"vw":22.610834},{"c":22.695,"h":22.765,"l":22.6,"n":5932,"o":22.645,"t":"2026-10-13T19:45:00Z","v":706274,"vw":22.688517},{"c":22.7,"h":22.7,"l":22.7,"n":41,"o":22.7,"t":"2026-10-13T20:00:00Z","v":626802,"vw":22.7},{"c":22.56,"h":22.9,"l":22.56,"n":11,"o":22.63,"t":"2026-10-14T12:30:00Z","v":2563,"vw":22.611235},{"c":22.35,"h":22.68,"l":22.325,"n":588,"o":22.45,"t":"2026-10-14T13:30:00Z","v":67538,"vw":22.442065},{"c":22.3,"h":22.35,"l":22.14,"n":1159,"o":22.35,"t":"2026-10-14T13:45:00Z","v":88867,"vw":22.247817},{"c":22.17,"h":22.35,"l":22.165,"n":974,"o":22.295,"t":"2026-10-14T14:00:00Z","v":68394,"vw":22.274163},{"c":22.25,"h":22.26,"l":22.16,"n":855,"o":22.16,"t":"2026-10-14T14:15:00Z","v":52178,"vw":22.222645},{"c":22.28,"h":22.305,"l":22.21,"n":864,"o":22.25,"t":"2026-10-14T14:30:00Z","v":57151,"vw":22.25601},{"c":22.24,"h":22.275,"l":22.16,"n":1077,"o":22.27,"t":"2026-10-14T14:45:00Z","v":88355,"vw":22.229035},{"c":22.21,"h":22.2596,"l":22.21,"n":954,"o":22.24,"t":"2026-10-14T15:00:00Z","v":47150,"vw":22.234765},{"c":22.27,"h":22.285,"l":22.19,"n":1330,"o":22.21,"t":"2026-10-14T15:15:00Z","v":125491,"vw":22.234304},{"c":22.16,"h":22.265,"l":22.15,"n":577,"o":22.265,"t":"2026-10-14T15:30:00Z","v":28948,"vw":22.214613},{"c":22.17,"h":22.195,"l":22.16,"n":596,"o":22.16,"t":"2026-10-14T15:45:00Z","v":32085,"vw":22.180961},{"c":22.1,"h":22.18,"l":22.09,"n":699,"o":22.175,"t":"2026-10-14T16:00:00Z","v":34817,"vw":22.135102},{"c":21.985,"h":22.09,"l":21.95,"n":1770,"o":22.085,"t":"2026-10-14T16:15:00Z","v":141193,"vw":22.009251},{"c":21.975,"h":22.04,"l":21.93,"n":1189,"o":21.99,"t":"2026-10-14T16:30:00Z","v":126815,"vw":21.978394},{"c":21.985,"h":22.0697,"l":21.975,"n":1317,"o":21.975,"t":"2026-10-14T16:45:00Z","v":103501,"vw":22.021625},{"c":21.965,"h":22.04,"l":21.955,"n":893,"o":21.99,"t":"2026-10-14T17:00:00Z","v":51542,"vw":21.993669},{"c":22.02,"h":22.09,"l":21.955,"n":978,"o":21.965,"t":"2026-10-14T17:15:00Z","v":50423,"vw":22.023541},{"c":21.97,"h":22.02,"l":21.96,"n":755,"o":22.01,"t":"2026-10-14T17:30:00Z","v":40794,"vw":21.996315},{"c":21.96,"h":21.99,"l":21.94,"n":759,"o":21.965,"t":"2026-10-14T17:45:00Z","v":40970,"vw":21.965633},{"c":21.89,"h":21.96,"l":21.875,"n":825,"o":21.955,"t":"2026-10-14T18:00:00Z","v":39979,"vw":21.906249},{"c":21.98,"h":21.985,"l":21.885,"n":980,"o":21.885,"t":"2026-10-14T18:15:00Z","v":55281,"vw":21.948384},{"c":21.99,"h":21.99,"l":21.95,"n":865,"o":21.98,"t":"2026-10-14T18:30:00Z","v":47652,"vw":21.969861},{"c":22.04,"h":22.045,"l":21.97,"n":1003,"o":21.99,"t":"2026-10-14T18:45:00Z","v":52501,"vw":21.995487},{"c":22.03,"h":22.06,"l":22.005,"n":1100,"o":22.045,"t":"2026-10-14T19:00:00Z","v":66976,"vw":22.03261},{"c":22.045,"h":22.11,"l":22.025,"n":1438,"o":22.04,"t":"2026-10-14T19:15:00Z","v":89221,"vw":22.070493},{"c":22.055,"h":22.105,"l":22.015,"n":1732,"o":22.045,"t":"2026-10-14T19:30:00Z","v":110753,"vw":22.046735},{"c":22.18,"h":22.205,"l":22.03,"n":4431,"o":22.05,"t":"2026-10-14T19:45:00Z","v":365000,"vw":22.139652},{"c":22.17,"h":22.17,"l":22.17,"n":49,"o":22.17,"t":"2026-10-14T20:00:00Z","v":335602,"vw":22.17},{"c":22.19,"h":22.19,"l":22.19,"n":1,"o":22.19,"t":"2026-10-14T20:15:00Z","v":250,"vw":22.19},{"c":22.14,"h":22.44,"l":22.14,"n":533,"o":22.17,"t":"2026-10-15T13:30:00Z","v":44832,"vw":22.275329},{"c":22.21,"h":22.29,"l":22.07,"n":707,"o":22.11,"t":"2026-10-15T13:45:00Z","v":43542,"vw":22.228653},{"c":22.3,"h":22.325,"l":22.195,"n":744,"o":22.22,"t":"2026-10-15T14:00:00Z","v":43104,"vw":22.267044},{"c":22.2,"h":22.315,"l":22.16,"n":1441,"o":22.31,"t":"2026-10-15T14:15:00Z","v":140714,"vw":22.214839},{"c":22.34,"h":22.375,"l":22.2,"n":936,"o":22.2,"t":"2026-10-15T14:30:00Z","v":50747,"vw":22.311494},{"c":22.34,"h":22.41,"l":22.305,"n":917,"o":22.345,"t":"2026-10-15T14:45:00Z","v":45203,"vw":22.350098},{"c":22.34,"h":22.4,"l":22.33,"n":959,"o":22.34,"t":"2026-10-15T15:00:00Z","v":66764,"vw":22.368283},{"c":22.27,"h":22.34,"l":22.265,"n":918,"o":22.33,"t":"2026-10-15T15:15:00Z","v":42298,"vw":22.30686},{"c":22.32,"h":22.345,"l":22.27,"n":788,"o":22.28,"t":"2026-10-15T15:30:00Z","v":36783,"vw":22.309438},{"c":22.33,"h":22.373061,"l":22.3,"n":662,"o":22.33,"t":"2026-10-15T15:45:00Z","v":34396,"vw":22.328047},{"c":22.24,"h":22.33,"l":22.23,"n":894,"o":22.33,"t":"2026-10-15T16:00:00Z","v":76677,"vw":22.284156},{"c":22.285,"h":22.285,"l":22.23,"n":726,"o":22.235,"t":"2026-10-15T16:15:00Z","v":42037,"vw":22.250563},{"c":22.355,"h":22.38,"l":22.27,"n":884,"o":22.28,"t":"2026-10-15T16:30:00Z","v":44833,"vw":22.314366},{"c":22.35,"h":22.36,"l":22.295,"n":858,"o":22.36,"t":"2026-10-15T16:45:00Z","v":41633,"vw":22.320054},{"c":22.33,"h":22.37,"l":22.31,"n":816,"o":22.35,"t":"2026-10-15T17:00:00Z","v":52033,"vw":22.337619},{"c":22.41,"h":22.41,"l":22.32,"n":813,"o":22.325,"t":"2026-10-15T17:15:00Z","v":44698,"vw":22.34259},{"c":22.46,"h":22.47,"l":22.405,"n":953,"o":22.41,"t":"2026-10-15T17:30:00Z","v":57344,"vw":22.438656},{"c":22.445,"h":22.47,"l":22.42,"n":1062,"o":22.46,"t":"2026-10-15T17:45:00Z","v":81077,"vw":22.445098},{"c":22.4,"h":22.445,"l":22.385,"n":1010,"o":22.445,"t":"2026-10-15T18:00:00Z","v":63329,"vw":22.415432},{"c":22.415,"h":22.44,"l":22.4,"n":884,"o":22.4,"t":"2026-10-15T18:15:00Z","v":55303,"vw":22.419545},{"c":22.415,"h":22.445,"l":22.395,"n":808,"o":22.415,"t":"2026-10-15T18:30:00Z","v":51907,"vw":22.415964},{"c":22.425,"h":22.44,"l":22.405,"n":810,"o":22.415,"t":"2026-10-15T18:45:00Z","v":50818,"vw":22.42531},{"c":22.42,"h":22.44,"l":22.4,"n":1089,"o":22.425,"t":"2026-10-15T19:00:00Z","v":59813,"vw":22.417019},{"c":22.34,"h":22.425,"l":22.33,"n":1410,"o":22.42,"t":"2026-10-15T19:15:00Z","v":80764,"vw":22.377491},{"c":22.355,"h":22.38,"l":22.31,"n":1749,"o":22.34,"t":"2026-10-15T19:30:00Z","v":118711,"vw":22.340317},{"c":22.21,"h":22.37,"l":22.2,"n":5135,"o":22.36,"t":"2026-10-15T19:45:00Z","v":479933,"vw":22.26101},{"c":22.22,"h":22.22,"l":22.22,"n":38,"o":22.22,"t":"2026-10-15T20:00:00Z","v":392702,"vw":22.22},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-15T21:45:00Z","v":100,"vw":22.54},{"c":22.35,"h":22.39,"l":22.35,"n":3,"o":22.39,"t":"2026-10-16T12:30:00Z","v":400,"vw":22.38},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-10-16T13:15:00Z","v":100,"vw":22.34},{"c":22.455,"h":22.63,"l":22.35,"n":986,"o":22.39,"t":"2026-10-16T13:30:00Z","v":97637,"vw":22.460753},{"c":22.27,"h":22.61,"l":22.26,"n":962,"o":22.45,"t":"2026-10-16T13:45:00Z","v":124254,"vw":22.479757},{"c":22.215,"h":22.29,"l":22.185,"n":1009,"o":22.275,"t":"2026-10-16T14:00:00Z","v":68360,"vw":22.228643},{"c":22.335,"h":22.39,"l":22.21,"n":1111,"o":22.22,"t":"2026-10-16T14:15:00Z","v":74452,"vw":22.303895},{"c":22.285,"h":22.36,"l":22.27,"n":1111,"o":22.335,"t":"2026-10-16T14:30:00Z","v":67809,"vw":22.32543},{"c":22.285,"h":22.34,"l":22.285,"n":806,"o":22.29,"t":"2026-10-16T14:45:00Z","v":39486,"vw":22.311569},{"c":22.365,"h":22.38,"l":22.285,"n":757,"o":22.285,"t":"2026-10-16T15:00:00Z","v":40771,"vw":22.331643},{"c":22.285,"h":22.37,"l":22.25,"n":733,"o":22.365,"t":"2026-10-16T15:15:00Z","v":38723,"vw":22.3098},{"c":22.21,"h":22.31,"l":22.175,"n":881,"o":22.285,"t":"2026-10-16T15:30:00Z","v":49294,"vw":22.253706},{"c":22.155,"h":22.24,"l":22.15,"n":805,"o":22.21,"t":"2026-10-16T15:45:00Z","v":36498,"vw":22.200023},{"c":22.025,"h":22.16,"l":22.025,"n":1028,"o":22.155,"t":"2026-10-16T16:00:00Z","v":57686,"vw":22.094172},{"c":21.99,"h":22.055,"l":21.99,"n":1049,"o":22.025,"t":"2026-10-16T16:15:00Z","v":55428,"vw":22.024344},{"c":22.03,"h":22.03,"l":21.975,"n":844,"o":21.98,"t":"2026-10-16T16:30:00Z","v":42931,"vw":21.997647},{"c":21.98,"h":22.04,"l":21.975,"n":863,"o":22.03,"t":"2026-10-16T16:45:00Z","v":42286,"vw":22.005829},{"c":21.945,"h":21.995,"l":21.91,"n":1081,"o":21.985,"t":"2026-10-16T17:00:00Z","v":66012,"vw":21.943268},{"c":21.975,"h":21.985,"l":21.895,"n":1380,"o":21.95,"t":"2026-10-16T17:15:00Z","v":111598,"vw":21.918247},{"c":21.99,"h":22.04,"l":21.955,"n":880,"o":21.975,"t":"2026-10-16T17:30:00Z","v":50038,"vw":21.987266},{"c":21.825,"h":21.99,"l":21.82,"n":963,"o":21.99,"t":"2026-10-16T17:45:00Z","v":37810,"vw":21.916629},{"c":21.87,"h":21.87,"l":21.785,"n":915,"o":21.82,"t":"2026-10-16T18:00:00Z","v":46237,"vw":21.827142},{"c":21.82,"h":21.88,"l":21.82,"n":952,"o":21.87,"t":"2026-10-16T18:15:00Z","v":49462,"vw":21.850304},{"c":21.89,"h":21.89,"l":21.795,"n":883,"o":21.81,"t":"2026-10-16T18:30:00Z","v":45091,"vw":21.84574},{"c":21.85,"h":21.89,"l":21.815,"n":1328,"o":21.885,"t":"2026-10-16T18:45:00Z","v":71683,"vw":21.841172},{"c":21.88,"h":21.89,"l":21.82,"n":1256,"o":21.84,"t":"2026-10-16T19:00:00Z","v":81132,"vw":21.850601},{"c":21.835,"h":21.885,"l":21.825,"n":1762,"o":21.875,"t":"2026-10-16T19:15:00Z","v":113570,"vw":21.847101},{"c":21.755,"h":21.865,"l":21.725,"n":2014,"o":21.84,"t":"2026-10-16T19:30:00Z","v":134421,"vw":21.777465},{"c":21.805,"h":21.859,"l":21.74,"n":5781,"o":21.755,"t":"2026-10-16T19:45:00Z","v":484056,"vw":21.804031},{"c":21.81,"h":21.81,"l":21.81,"n":46,"o":21.81,"t":"2026-10-16T20:00:00Z","v":572835,"vw":21.81},{"c":21.72,"h":21.79,"l":21.65,"n":742,"o":21.71,"t":"2026-10-19T13:30:00Z","v":60032,"vw":21.710435},{"c":21.57,"h":21.705,"l":21.53,"n":646,"o":21.705,"t":"2026-10-19T13:45:00Z","v":37360,"vw":21.618142},{"c":21.63,"h":21.63,"l":21.5,"n":1055,"o":21.56,"t":"2026-10-19T14:00:00Z","v":70141,"vw":21.552534},{"c":21.64,"h":21.665,"l":21.59,"n":1273,"o":21.63,"t":"2026-10-19T14:15:00Z","v":84407,"vw":21.632849},{"c":21.665,"h":21.69,"l":21.61,"n":1271,"o":21.64,"t":"2026-10-19T14:30:00Z","v":70903,"vw":21.647147},{"c":21.74,"h":21.76,"l":21.65,"n":965,"o":21.665,"t":"2026-10-19T14:45:00Z","v":52246,"vw":21.704861},{"c":21.82,"h":21.82,"l":21.735,"n":1045,"o":21.735,"t":"2026-10-19T15:00:00Z","v":58101,"vw":21.772416},{"c":21.82,"h":21.835,"l":21.78,"n":1031,"o":21.82,"t":"2026-10-19T15:15:00Z","v":56026,"vw":21.803232},{"c":21.805,"h":21.855,"l":21.795,"n":955,"o":21.825,"t":"2026-10-19T15:30:00Z","v":52228,"vw":21.83071},{"c":21.78,"h":21.81,"l":21.77,"n":781,"o":21.805,"t":"2026-10-19T15:45:00Z","v":38702,"vw":21.79507},{"c":21.755,"h":21.795,"l":21.74,"n":1102,"o":21.79,"t":"2026-10-19T16:00:00Z","v":69744,"vw":21.764434},{"c":21.725,"h":21.755,"l":21.65,"n":1043,"o":21.75,"t":"2026-10-19T16:15:00Z","v":67500,"vw":21.68775},{"c":21.72,"h":21.745,"l":21.705,"n":787,"o":21.725,"t":"2026-10-19T16:30:00Z","v":48030,"vw":21.721408},{"c":21.755,"h":21.765,"l":21.7,"n":636,"o":21.715,"t":"2026-10-19T16:45:00Z","v":41819,"vw":21.730533},{"c":21.735,"h":21.78,"l":21.7223,"n":842,"o":21.755,"t":"2026-10-19T17:00:00Z","v":51030,"vw":21.749554},{"c":21.76,"h":21.76,"l":21.725,"n":722,"o":21.735,"t":"2026-10-19T17:15:00Z","v":38332,"vw":21.741722},{"c":21.735,"h":21.77,"l":21.71,"n":962,"o":21.76,"t":"2026-10-19T17:30:00Z","v":63892,"vw":21.740847},{"c":21.735,"h":21.745,"l":21.715,"n":733,"o":21.73,"t":"2026-10-19T17:45:00Z","v":38116,"vw":21.729268},{"c":21.48,"h":21.75,"l":21.455,"n":2749,"o":21.735,"t":"2026-10-19T18:00:00Z","v":295153,"vw":21.590323},{"c":21.625,"h":21.625,"l":21.49,"n":1048,"o":21.49,"t":"2026-10-19T18:15:00Z","v":73148,"vw":21.577141},{"c":21.52,"h":21.625,"l":21.515,"n":1507,"o":21.625,"t":"2026-10-19T18:30:00Z","v":121592,"vw":21.579663},{"c":21.41,"h":21.57,"l":21.35,"n":2446,"o":21.525,"t":"2026-10-19T18:45:00Z","v":239795,"vw":21.4351},{"c":21.485,"h":21.495,"l":21.4,"n":1560,"o":21.4199,"t":"2026-10-19T19:00:00Z","v":131442,"vw":21.446239},{"c":21.445,"h":21.54,"l":21.435,"n":2001,"o":21.485,"t":"2026-10-19T19:15:00Z","v":215351,"vw":21.481267},{"c":21.545,"h":21.56,"l":21.445,"n":2479,"o":21.445,"t":"2026-10-19T19:30:00Z","v":186669,"vw":21.511101},{"c":21.565,"h":21.66,"l":21.53,"n":6726,"o":21.545,"t":"2026-10-19T19:45:00Z","v":573347,"vw":21.579684},{"c":21.58,"h":21.58,"l":21.57,"n":49,"o":21.57,"t":"2026-10-19T20:00:00Z","v":528534,"vw":21.570002},{"c":21.58,"h":21.58,"l":21.58,"n":2,"o":21.58,"t":"2026-10-20T08:00:00Z","v":957,"vw":21.58},{"c":21.5,"h":21.5,"l":21.4604,"n":3,"o":21.4604,"t":"2026-10-20T12:45:00Z","v":12500,"vw":21.462224},{"c":21.22,"h":21.5,"l":21.22,"n":22,"o":21.5,"t":"2026-10-20T13:00:00Z","v":19608,"vw":21.485594},{"c":21.4,"h":21.5,"l":21.4,"n":12,"o":21.5,"t":"2026-10-20T13:15:00Z","v":27161,"vw":21.40355},{"c":21.81,"h":21.82,"l":21.47,"n":586,"o":21.47,"t":"2026-10-20T13:30:00Z","v":73109,"vw":21.640467},{"c":22.1,"h":22.16,"l":21.79,"n":606,"o":21.79,"t":"2026-10-20T13:45:00Z","v":37273,"vw":22.059179},{"c":22.07,"h":22.16,"l":22.02,"n":941,"o":22.095,"t":"2026-10-20T14:00:00Z","v":51866,"vw":22.083486},{"c":22.22,"h":22.22,"l":22.02,"n":915,"o":22.07,"t":"2026-10-20T14:15:00Z","v":55373,"vw":22.125318},{"c":22.23,"h":22.245,"l":22.12,"n":969,"o":22.24,"t":"2026-10-20T14:30:00Z","v":67251,"vw":22.188626},{"c":22.315,"h":22.37,"l":22.185,"n":1036,"o":22.23,"t":"2026-10-20T14:45:00Z","v":59079,"vw":22.273754},{"c":22.21,"h":22.315,"l":22.15,"n":1104,"o":22.315,"t":"2026-10-20T15:00:00Z","v":64850,"vw":22.227052},{"c":22.15,"h":22.23,"l":22.14,"n":635,"o":22.21,"t":"2026-10-20T15:15:00Z","v":34228,"vw":22.175546},{"c":22.15,"h":22.185,"l":22.11,"n":609,"o":22.15,"t":"2026-10-20T15:30:00Z","v":33501,"vw":22.144066},{"c":22.095,"h":22.15,"l":22.095,"n":591,"o":22.15,"t":"2026-10-20T15:45:00Z","v":35335,"vw":22.127927},{"c":22.165,"h":22.165,"l":22.1,"n":688,"o":22.1,"t":"2026-10-20T16:00:00Z","v":35879,"vw":22.131727},{"c":22.14,"h":22.185,"l":22.1,"n":702,"o":22.175,"t":"2026-10-20T16:15:00Z","v":38175,"vw":22.143757},{"c":22.185,"h":22.2,"l":22.13,"n":708,"o":22.135,"t":"2026-10-20T16:30:00Z","v":38525,"vw":22.171508},{"c":22.19,"h":22.22,"l":22.16,"n":707,"o":22.19,"t":"2026-10-20T16:45:00Z","v":35524,"vw":22.198929},{"c":22.105,"h":22.2,"l":22.1001,"n":953,"o":22.19,"t":"2026-10-20T17:00:00Z","v":62505,"vw":22.143383},{"c":22.125,"h":22.139,"l":22.085,"n":774,"o":22.105,"t":"2026-10-20T17:15:00Z","v":54616,"vw":22.095576},{"c":22.205,"h":22.2095,"l":22.13,"n":863,"o":22.13,"t":"2026-10-20T17:30:00Z","v":69285,"vw":22.167204},{"c":22.18,"h":22.215,"l":22.165,"n":593,"o":22.21,"t":"2026-10-20T17:45:00Z","v":40218,"vw":22.18556},{"c":22.19,"h":22.2,"l":22.16,"n":662,"o":22.18,"t":"2026-10-20T18:00:00Z","v":36689,"vw":22.175882},{"c":22.125,"h":22.195,"l":22.1,"n":588,"o":22.195,"t":"2026-10-20T18:15:00Z","v":35150,"vw":22.130846},{"c":22.1,"h":22.145,"l":22.1,"n":639,"o":22.125,"t":"2026-10-20T18:30:00Z","v":36669,"vw":22.123124},{"c":22.14,"h":22.15,"l":22.105,"n":715,"o":22.105,"t":"2026-10-20T18:45:00Z","v":43766,"vw":22.131974},{"c":22.165,"h":22.165,"l":22.08,"n":1197,"o":22.14,"t":"2026-10-20T19:00:00Z","v":78634,"vw":22.121522},{"c":22.23,"h":22.25,"l":22.145,"n":1198,"o":22.165,"t":"2026-10-20T19:15:00Z","v":77854,"vw":22.184006},{"c":22.15,"h":22.225,"l":22.14,"n":1400,"o":22.225,"t":"2026-10-20T19:30:00Z","v":89587,"vw":22.178274},{"c":22.26,"h":22.3,"l":22.135,"n":5105,"o":22.155,"t":"2026-10-20T19:45:00Z","v":509165,"vw":22.247389},{"c":22.26,"h":22.26,"l":22.26,"n":51,"o":22.26,"t":"2026-10-20T20:00:00Z","v":618478,"vw":22.26},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-10-20T20:30:00Z","v":501,"vw":22},{"c":22.1,"h":22.1,"l":22.1,"n":2,"o":22.1,"t":"2026-10-21T08:00:00Z","v":150,"vw":22.1},{"c":22.59,"h":22.59,"l":22.59,"n":3,"o":22.59,"t":"2026-10-21T13:15:00Z","v":146,"vw":22.59},{"c":22.64,"h":22.645,"l":22.42,"n":673,"o":22.61,"t":"2026-10-21T13:30:00Z","v":49997,"vw":22.570102},{"c":22.675,"h":22.78,"l":22.64,"n":893,"o":22.65,"t":"2026-10-21T13:45:00Z","v":47665,"vw":22.710682},{"c":22.58,"h":22.68,"l":22.46,"n":1036,"o":22.68,"t":"2026-10-21T14:00:00Z","v":48450,"vw":22.556046},{"c":22.57,"h":22.6,"l":22.515,"n":895,"o":22.575,"t":"2026-10-21T14:15:00Z","v":38969,"vw":22.558728},{"c":22.675,"h":22.685,"l":22.575,"n":897,"o":22.58,"t":"2026-10-21T14:30:00Z","v":45080,"vw":22.624908},{"c":22.61,"h":22.7,"l":22.61,"n":901,"o":22.675,"t":"2026-10-21T14:45:00Z","v":69301,"vw":22.654741},{"c":22.585,"h":22.63,"l":22.55,"n":907,"o":22.6,"t":"2026-10-21T15:00:00Z","v":41761,"vw":22.59058},{"c":22.645,"h":22.645,"l":22.58,"n":1050,"o":22.585,"t":"2026-10-21T15:15:00Z","v":54739,"vw":22.606661},{"c":22.65,"h":22.68,"l":22.59,"n":1026,"o":22.64,"t":"2026-10-21T15:30:00Z","v":66490,"vw":22.638671},{"c":22.655,"h":22.69,"l":22.65,"n":784,"o":22.65,"t":"2026-10-21T15:45:00Z","v":44050,"vw":22.671437},{"c":22.675,"h":22.68,"l":22.63,"n":791,"o":22.655,"t":"2026-10-21T16:00:00Z","v":43447,"vw":22.647463},{"c":22.79,"h":22.805,"l":22.66,"n":1118,"o":22.675,"t":"2026-10-21T16:15:00Z","v":139428,"vw":22.772858},{"c":22.83,"h":22.925,"l":22.775,"n":1256,"o":22.795,"t":"2026-10-21T16:30:00Z","v":122523,"vw":22.813604},{"c":22.825,"h":22.865,"l":22.8,"n":959,"o":22.83,"t":"2026-10-21T16:45:00Z","v":106726,"vw":22.845968},{"c":22.895,"h":22.925,"l":22.82,"n":1379,"o":22.825,"t":"2026-10-21T17:00:00Z","v":86909,"vw":22.891475},{"c":22.92,"h":22.955,"l":22.88,"n":1005,"o":22.895,"t":"2026-10-21T17:15:00Z","v":45689,"vw":22.920322},{"c":22.945,"h":22.975,"l":22.91,"n":963,"o":22.925,"t":"2026-10-21T17:30:00Z","v":44769,"vw":22.949284},{"c":22.985,"h":22.999,"l":22.95,"n":927,"o":22.95,"t":"2026-10-21T17:45:00Z","v":47973,"vw":22.975675},{"c":22.93,"h":23,"l":22.91,"n":1109,"o":22.98,"t":"2026-10-21T18:00:00Z","v":59895,"vw":22.956997},{"c":22.975,"h":22.975,"l":22.93,"n":1083,"o":22.94,"t":"2026-10-21T18:15:00Z","v":74052,"vw":22.964053},{"c":22.995,"h":23,"l":22.95,"n":867,"o":22.97,"t":"2026-10-21T18:30:00Z","v":44186,"vw":22.970551},{"c":22.88,"h":23.015,"l":22.86,"n":1216,"o":23,"t":"2026-10-21T18:45:00Z","v":61346,"vw":22.946182},{"c":22.865,"h":22.87,"l":22.795,"n":1567,"o":22.87,"t":"2026-10-21T19:00:00Z","v":91272,"vw":22.83155},{"c":22.97,"h":22.975,"l":22.865,"n":1481,"o":22.865,"t":"2026-10-21T19:15:00Z","v":70588,"vw":22.921504},{"c":22.885,"h":23.04,"l":22.845,"n":1993,"o":22.975,"t":"2026-10-21T19:30:00Z","v":136938,"vw":22.925734},{"c":22.835,"h":22.905,"l":22.79,"n":5496,"o":22.89,"t":"2026-10-21T19:45:00Z","v":402562,"vw":22.833733},{"c":22.83,"h":22.83,"l":22.83,"n":42,"o":22.83,"t":"2026-10-21T20:00:00Z","v":331575,"vw":22.83},{"c":22.73,"h":22.83,"l":22.6627,"n":675,"o":22.68,"t":"2026-10-22T13:30:00Z","v":73584,"vw":22.73382},{"c":22.88,"h":22.88,"l":22.74,"n":723,"o":22.74,"t":"2026-10-22T13:45:00Z","v":32875,"vw":22.816447},{"c":22.94,"h":22.97,"l":22.87,"n":721,"o":22.89,"t":"2026-10-22T14:00:00Z","v":29417,"vw":22.912136},{"c":22.75,"h":22.965,"l":22.71,"n":839,"o":22.95,"t":"2026-10-22T14:15:00Z","v":39350,"vw":22.809765},{"c":22.37,"h":22.78,"l":22.33,"n":1445,"o":22.755,"t":"2026-10-22T14:30:00Z","v":92121,"vw":22.494204},{"c":22.44,"h":22.44,"l":22.34,"n":1222,"o":22.385,"t":"2026-10-22T14:45:00Z","v":59289,"vw":22.377298},{"c":22.465,"h":22.5,"l":22.37,"n":1651,"o":22.435,"t":"2026-10-22T15:00:00Z","v":140030,"vw":22.457913},{"c":22.415,"h":22.52,"l":22.405,"n":1335,"o":22.475,"t":"2026-10-22T15:15:00Z","v":132946,"vw":22.49417},{"c":22.43,"h":22.47,"l":22.39,"n":1007,"o":22.42,"t":"2026-10-22T15:30:00Z","v":55293,"vw":22.426343},{"c":22.57,"h":22.58,"l":22.43,"n":1221,"o":22.43,"t":"2026-10-22T15:45:00Z","v":76543,"vw":22.505076},{"c":22.55,"h":22.59,"l":22.525,"n":1394,"o":22.57,"t":"2026-10-22T16:00:00Z","v":98338,"vw":22.558253},{"c":22.63,"h":22.65,"l":22.525,"n":1105,"o":22.54,"t":"2026-10-22T16:15:00Z","v":72822,"vw":22.59689},{"c":22.56,"h":22.625,"l":22.55,"n":903,"o":22.625,"t":"2026-10-22T16:30:00Z","v":33390,"vw":22.585757},{"c":22.66,"h":22.675,"l":22.55,"n":1353,"o":22.56,"t":"2026-10-22T16:45:00Z","v":95619,"vw":22.622946},{"c":22.54,"h":22.66,"l":22.43,"n":1243,"o":22.66,"t":"2026-10-22T17:00:00Z","v":96433,"vw":22.520105},{"c":22.57,"h":22.58,"l":22.53,"n":1123,"o":22.54,"t":"2026-10-22T17:15:00Z","v":108112,"vw":22.548315},{"c":22.65,"h":22.66,"l":22.57,"n":961,"o":22.57,"t":"2026-10-22T17:30:00Z","v":48133,"vw":22.629582},{"c":22.7,"h":22.7,"l":22.55,"n":1570,"o":22.65,"t":"2026-10-22T17:45:00Z","v":553348,"vw":22.563843},{"c":22.695,"h":22.725,"l":22.64,"n":1054,"o":22.71,"t":"2026-10-22T18:00:00Z","v":52052,"vw":22.681392},{"c":22.72,"h":22.74,"l":22.695,"n":948,"o":22.7,"t":"2026-10-22T18:15:00Z","v":43377,"vw":22.71846},{"c":22.525,"h":22.78,"l":22.5,"n":1580,"o":22.72,"t":"2026-10-22T18:30:00Z","v":93702,"vw":22.649061},{"c":22.09,"h":22.625,"l":21.58,"n":13569,"o":22.525,"t":"2026-10-22T18:45:00Z","v":1354929,"vw":22.000319},{"c":21.985,"h":22.245,"l":21.86,"n":6377,"o":22.11,"t":"2026-10-22T19:00:00Z","v":654853,"vw":22.007089},{"c":21.97,"h":22.09,"l":21.79,"n":5100,"o":21.99,"t":"2026-10-22T19:15:00Z","v":493254,"vw":21.953222},{"c":22.01,"h":22.24,"l":21.965,"n":6175,"o":21.97,"t":"2026-10-22T19:30:00Z","v":625715,"vw":22.11662},{"c":21.805,"h":22.04,"l":21.57,"n":13896,"o":22.01,"t":"2026-10-22T19:45:00Z","v":1409904,"vw":21.771093},{"c":21.76,"h":21.76,"l":21.76,"n":41,"o":21.76,"t":"2026-10-22T20:00:00Z","v":1214557,"vw":21.76},{"c":21.75,"h":21.88,"l":21.75,"n":25,"o":21.77,"t":"2026-10-22T20:15:00Z","v":1102,"vw":21.767137},{"c":20.89,"h":22,"l":20.65,"n":331,"o":21.82,"t":"2026-10-22T20:30:00Z","v":71529,"vw":21.212638},{"c":20.8,"h":21.1,"l":20.75,"n":19,"o":21.0059,"t":"2026-10-22T20:45:00Z","v":21062,"vw":20.926464},{"c":20.75,"h":20.8,"l":20.7,"n":16,"o":20.8,"t":"2026-10-22T21:00:00Z","v":15345,"vw":20.748167},{"c":20.7,"h":20.76,"l":20.59,"n":20,"o":20.7,"t":"2026-10-22T21:30:00Z","v":9667,"vw":20.701042},{"c":21.03,"h":21.62,"l":20.68,"n":69,"o":20.7,"t":"2026-10-22T22:30:00Z","v":12738,"vw":21.218439},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-22T23:45:00Z","v":100,"vw":21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.2892301900700967,"strike":26.284603801401936,"iv":0.6769997029072841,"gamma":0.06479078676509317,"theta":-0.01666005876334599,"vega":0.013799237734280375,"rho":0.0021717644830125415,"breakevenPct":26.5420666260573},{"delta":0.2,"premium":0.6773796170588345,"strike":29.969662979679423,"iv":1.2093224282652824,"gamma":0.041186474626086406,"theta":-0.03509428977978438,"vega":0.016496679536524027,"rho":0.0027297444497034343,"breakevenPct":45.938298079706},{"delta":0.25,"premium":0.8375325850883198,"strike":28.00086893568853,"iv":1.1514616057628992,"gamma":0.05197979557502433,"theta":-0.037338642144886594,"vega":0.018651118963839534,"rho":0.0034192360993251384,"breakevenPct":37.3257215275088},{"delta":0.3,"premium":0.7056531300332426,"strike":24.484083467553134,"iv":0.7436826987566411,"gamma":0.08982804059962043,"theta":-0.026200356529635826,"vega":0.02044358101458529,"rho":0.004306296222028186,"breakevenPct":19.951126655173226},{"delta":0.35,"premium":0.7482547597461469,"strike":22.73798730734361,"iv":0.5787005439709882,"gamma":0.1071362647325476,"theta":-0.02239084315503173,"vega":0.021750226654578424,"rho":0.005082773004101551,"breakevenPct":11.83924793852264},{"delta":0.4,"premium":0.91824569356301,"strike":22.28467815049864,"iv":0.5909852221214869,"gamma":0.10944814143245693,"theta":-0.023932094288304624,"vega":0.022702175883952857,"rho":0.005778512468275735,"breakevenPct":10.490113543150708},{"delta":0.45,"premium":1.168734335839599,"strike":21.844611528822057,"iv":0.6322949874686716,"gamma":0.1064092731829574,"theta":-0.0262984962406015,"vega":0.023315538847117796,"rho":0.006416595271173966,"breakevenPct":9.587361260293585},{"delta":0.5,"premium":1.5551169590643275,"strike":21.426900584795323,"iv":0.7226040935672514,"gamma":0.0943374269005848,"theta":-0.030057894736842103,"vega":0.02335730994152047,"rho":0.00695734371041279,"breakevenPct":9.438178780284039},{"delta":0.55,"premium":1.9414995822890562,"strike":21.00918964076859,"iv":0.8129131996658312,"gamma":0.0822655806182122,"theta":-0.033817293233082704,"vega":0.02339908103592314,"rho":0.007498092149651614,"breakevenPct":9.28899630027449},{"delta":0.6,"premium":2.490507152145643,"strike":20.36410923276983,"iv":0.9144804941482444,"gamma":0.07169856957087127,"theta":-0.036888686605981796,"vega":0.022764109232769832,"rho":0.007908607339814673,"breakevenPct":8.831506594835595},{"delta":0.65,"premium":3.069168026101142,"strike":19.64110929853181,"iv":1.0049845024469821,"gamma":0.06228287112561174,"theta":-0.03892300163132137,"vega":0.021861663947797715,"rho":0.008294594796749455,"breakevenPct":8.144177736347396},{"delta":0.7,"premium":3.8487309644670034,"strike":18.72842639593909,"iv":1.133942639593908,"gamma":0.0523065989847716,"theta":-0.041210913705583746,"vega":0.020546954314720815,"rho":0.008522429644523767,"breakevenPct":7.510273144790911},{"delta":0.75,"premium":5.071782178217822,"strike":17.472772277227723,"iv":1.3723336633663366,"gamma":0.03913118811881188,"theta":-0.045483663366336635,"vega":0.018756435643564356,"rho":0.008402623300804634,"breakevenPct":7.35502121640735},{"delta":0.8,"premium":6.449178349366486,"strike":15.94214311839237,"iv":1.6064489050491542,"gamma":0.029436334316063368,"theta":-0.04696146009033332,"vega":0.01660402358504038,"rho":0.00815554577871437,"breakevenPct":6.62534032266121},{"delta":0.85,"premium":8.553652997415314,"strike":13.728462670112913,"iv":2.0291312550085565,"gamma":0.019487264982209297,"theta":-0.04955757413936897,"vega":0.013721011114261883,"rho":0.007317919767214573,"breakevenPct":6.10531270251538},{"delta":0.9,"premium":11.945466154076541,"strike":10.308290300803007,"iv":2.935506510127032,"gamma":0.010217965690186528,"theta":-0.053563219224160255,"vega":0.010339239714685011,"rho":0.00548013110318883,"breakevenPct":5.970268832759757}],"put":[{"delta":0.1,"premium":0.875,"strike":11.307081294000309,"iv":2.3210783571765767,"gamma":0.01288492496677949,"theta":-0.0412912234924342,"vega":0.010336420190751469,"rho":-0.002363799892979345,"breakevenPct":50.323422409522344},{"delta":0.15,"premium":0.44749425304985524,"strike":16.886415881364954,"iv":0.903872150058886,"gamma":0.05589721349716925,"theta":-0.020200134708445432,"vega":0.013709008012663233,"rho":-0.0029088496053466116,"breakevenPct":21.719420817547157},{"delta":0.2,"premium":0.5835468668674739,"strike":17.84075663031069,"iv":0.8204102754974003,"gamma":0.07219132272637668,"theta":-0.02226313650976085,"vega":0.016492797897766674,"rho":-0.0038455132573717013,"breakevenPct":17.82281065027039},{"delta":0.25,"premium":0.43846153846153846,"strike":19.384615384615383,"iv":0.4716692307692308,"gamma":0.11533076923076924,"theta":-0.014415384615384616,"vega":0.018607692307692308,"rho":-0.004599430485998656,"breakevenPct":9.780219780219776},{"delta":0.3,"premium":0.49420289855072463,"strike":19.942028985507246,"iv":0.41336376811594205,"gamma":0.1424768115942029,"theta":-0.013857971014492754,"vega":0.020502898550724635,"rho":-0.005503799410022012,"breakevenPct":7.391304347826088},{"delta":0.35,"premium":0.5967901234567901,"strike":20.276543209876543,"iv":0.39820172839506174,"gamma":0.15473012345679013,"theta":-0.013855308641975308,"vega":0.02147432098765432,"rho":-0.006430218970859985,"breakevenPct":6.286890064667844},{"delta":0.4,"premium":0.7048148148148149,"strike":20.585185185185185,"iv":0.3880474074074074,"gamma":0.16525481481481483,"theta":-0.013917037037037037,"vega":0.022338518518518518,"rho":-0.007359197980613942,"breakevenPct":5.331569664903001},{"delta":0.45,"premium":0.8128395061728395,"strike":20.893827160493828,"iv":0.3778930864197531,"gamma":0.17577950617283952,"theta":-0.013978765432098765,"vega":0.023202716049382715,"rho":-0.008288176990367897,"breakevenPct":4.37624926513816},{"delta":0.5,"premium":0.8971264367816093,"strike":21.13464696223317,"iv":0.3589963875205255,"gamma":0.18516288998357963,"theta":-0.013097865353037768,"vega":0.02305566502463054,"rho":-0.009196706527676023,"breakevenPct":3.630854640706862},{"delta":0.55,"premium":0.9689655172413795,"strike":21.339901477832512,"iv":0.33551527093596056,"gamma":0.19394778325123155,"theta":-0.011722660098522165,"vega":0.022378325123152708,"rho":-0.010094512561140608,"breakevenPct":2.9955430448041307},{"delta":0.6,"premium":1.0408045977011495,"strike":21.545155993431855,"iv":0.31203415435139575,"gamma":0.2027326765188834,"theta":-0.010347454844006568,"vega":0.021700985221674875,"rho":-0.010992318594605189,"breakevenPct":2.360231448901401},{"delta":0.65,"premium":1.1126436781609197,"strike":21.750410509031198,"iv":0.2885530377668309,"gamma":0.2115175697865353,"theta":-0.008972249589490968,"vega":0.021023645320197043,"rho":-0.011890124628069772,"breakevenPct":1.7249198529986693},{"delta":0.7,"premium":1.1844827586206896,"strike":21.95566502463054,"iv":0.265071921182266,"gamma":0.2203024630541872,"theta":-0.007597044334975371,"vega":0.02034630541871921,"rho":-0.012787930661534355,"breakevenPct":1.0896082570959393},{"delta":0.75,"premium":2.9728643216080406,"strike":23.80569514237856,"iv":0.365206365159129,"gamma":0.18892596314907872,"theta":-0.007103015075376884,"vega":0.01788542713567839,"rho":-0.014994894252498718,"breakevenPct":0.7960437106165721},{"delta":0.8,"premium":5.234170854271359,"strike":26.108877721943053,"iv":0.4993981574539365,"gamma":0.1464845896147403,"theta":-0.006851758793969849,"vega":0.014933165829145726,"rho":-0.017562544109304856,"breakevenPct":0.596633963468132},{"delta":0.85,"premium":7.495477386934674,"strike":28.412060301507537,"iv":0.6335899497487437,"gamma":0.10404321608040201,"theta":-0.0066005025125628145,"vega":0.011980904522613066,"rho":-0.020130193966110994,"breakevenPct":0.3972242163196923},{"delta":0.9,"premium":9.756783919597991,"strike":30.71524288107203,"iv":0.7677817420435512,"gamma":0.06160184254606363,"theta":-0.006349246231155779,"vega":0.009028643216080401,"rho":-0.022697843822917133,"breakevenPct":0.19781446917125234}]},"raw":{"call":[{"delta":0.15,"premium":0.2892301900700967,"strike":26.284603801401936,"iv":0.6769997029072841,"gamma":0.06479078676509317,"theta":-0.01666005876334599,"vega":0.013799237734280375,"rho":0.0021717644830125415,"breakevenPct":26.5420666260573},{"delta":0.2,"premium":0.6773796170588345,"strike":29.969662979679423,"iv":1.2093224282652824,"gamma":0.041186474626086406,"theta":-0.03509428977978438,"vega":0.016496679536524027,"rho":0.0027297444497034343,"breakevenPct":45.938298079706},{"delta":0.25,"premium":0.8375325850883198,"strike":28.00086893568853,"iv":1.1514616057628992,"gamma":0.05197979557502433,"theta":-0.037338642144886594,"vega":0.018651118963839534,"rho":0.0034192360993251384,"breakevenPct":37.3257215275088},{"delta":0.3,"premium":0.7056531300332426,"strike":24.484083467553134,"iv":0.7436826987566411,"gamma":0.08982804059962043,"theta":-0.026200356529635826,"vega":0.02044358101458529,"rho":0.004306296222028186,"breakevenPct":19.951126655173226},{"delta":0.35,"premium":0.7482547597461469,"strike":22.73798730734361,"iv":0.5787005439709882,"gamma":0.1071362647325476,"theta":-0.02239084315503173,"vega":0.021750226654578424,"rho":0.005082773004101551,"breakevenPct":11.83924793852264},{"delta":0.4,"premium":0.91824569356301,"strike":22.28467815049864,"iv":0.5909852221214869,"gamma":0.10944814143245693,"theta":-0.023932094288304624,"vega":0.022702175883952857,"rho":0.005778512468275735,"breakevenPct":10.490113543150708},{"delta":0.45,"premium":1.168734335839599,"strike":21.844611528822057,"iv":0.6322949874686716,"gamma":0.1064092731829574,"theta":-0.0262984962406015,"vega":0.023315538847117796,"rho":0.006416595271173966,"breakevenPct":9.587361260293585},{"delta":0.5,"premium":1.5551169590643275,"strike":21.426900584795323,"iv":0.7226040935672514,"gamma":0.0943374269005848,"theta":-0.030057894736842103,"vega":0.02335730994152047,"rho":0.00695734371041279,"breakevenPct":9.438178780284039},{"delta":0.55,"premium":1.9414995822890562,"strike":21.00918964076859,"iv":0.8129131996658312,"gamma":0.0822655806182122,"theta":-0.033817293233082704,"vega":0.02339908103592314,"rho":0.007498092149651614,"breakevenPct":9.28899630027449},{"delta":0.6,"premium":2.490507152145643,"strike":20.36410923276983,"iv":0.9144804941482444,"gamma":0.07169856957087127,"theta":-0.036888686605981796,"vega":0.022764109232769832,"rho":0.007908607339814673,"breakevenPct":8.831506594835595},{"delta":0.65,"premium":3.069168026101142,"strike":19.64110929853181,"iv":1.0049845024469821,"gamma":0.06228287112561174,"theta":-0.03892300163132137,"vega":0.021861663947797715,"rho":0.008294594796749455,"breakevenPct":8.144177736347396},{"delta":0.7,"premium":3.8487309644670034,"strike":18.72842639593909,"iv":1.133942639593908,"gamma":0.0523065989847716,"theta":-0.041210913705583746,"vega":0.020546954314720815,"rho":0.008522429644523767,"breakevenPct":7.510273144790911},{"delta":0.75,"premium":5.071782178217822,"strike":17.472772277227723,"iv":1.3723336633663366,"gamma":0.03913118811881188,"theta":-0.045483663366336635,"vega":0.018756435643564356,"rho":0.008402623300804634,"breakevenPct":7.35502121640735},{"delta":0.8,"premium":6.449178349366486,"strike":15.94214311839237,"iv":1.6064489050491542,"gamma":0.029436334316063368,"theta":-0.04696146009033332,"vega":0.01660402358504038,"rho":0.00815554577871437,"breakevenPct":6.62534032266121},{"delta":0.85,"premium":8.553652997415314,"strike":13.728462670112913,"iv":2.0291312550085565,"gamma":0.019487264982209297,"theta":-0.04955757413936897,"vega":0.013721011114261883,"rho":0.007317919767214573,"breakevenPct":6.10531270251538},{"delta":0.9,"premium":11.945466154076541,"strike":10.308290300803007,"iv":2.935506510127032,"gamma":0.010217965690186528,"theta":-0.053563219224160255,"vega":0.010339239714685011,"rho":0.00548013110318883,"breakevenPct":5.970268832759757}],"put":[{"delta":0.1,"premium":0.875,"strike":11.307081294000309,"iv":2.3210783571765767,"gamma":0.01288492496677949,"theta":-0.0412912234924342,"vega":0.010336420190751469,"rho":-0.002363799892979345,"breakevenPct":50.323422409522344},{"delta":0.15,"premium":0.44749425304985524,"strike":16.886415881364954,"iv":0.903872150058886,"gamma":0.05589721349716925,"theta":-0.020200134708445432,"vega":0.013709008012663233,"rho":-0.0029088496053466116,"breakevenPct":21.719420817547157},{"delta":0.2,"premium":0.5835468668674739,"strike":17.84075663031069,"iv":0.8204102754974003,"gamma":0.07219132272637668,"theta":-0.02226313650976085,"vega":0.016492797897766674,"rho":-0.0038455132573717013,"breakevenPct":17.82281065027039},{"delta":0.25,"premium":0.43846153846153846,"strike":19.384615384615383,"iv":0.4716692307692308,"gamma":0.11533076923076924,"theta":-0.014415384615384616,"vega":0.018607692307692308,"rho":-0.004599430485998656,"breakevenPct":9.780219780219776},{"delta":0.3,"premium":0.49420289855072463,"strike":19.942028985507246,"iv":0.41336376811594205,"gamma":0.1424768115942029,"theta":-0.013857971014492754,"vega":0.020502898550724635,"rho":-0.005503799410022012,"breakevenPct":7.391304347826088},{"delta":0.35,"premium":0.5967901234567901,"strike":20.276543209876543,"iv":0.39820172839506174,"gamma":0.15473012345679013,"theta":-0.013855308641975308,"vega":0.02147432098765432,"rho":-0.006430218970859985,"breakevenPct":6.286890064667844},{"delta":0.4,"premium":0.7048148148148149,"strike":20.585185185185185,"iv":0.3880474074074074,"gamma":0.16525481481481483,"theta":-0.013917037037037037,"vega":0.022338518518518518,"rho":-0.007359197980613942,"breakevenPct":5.331569664903001},{"delta":0.45,"premium":0.8128395061728395,"strike":20.893827160493828,"iv":0.3778930864197531,"gamma":0.17577950617283952,"theta":-0.013978765432098765,"vega":0.023202716049382715,"rho":-0.008288176990367897,"breakevenPct":4.37624926513816},{"delta":0.5,"premium":0.8971264367816093,"strike":21.13464696223317,"iv":0.3589963875205255,"gamma":0.18516288998357963,"theta":-0.013097865353037768,"vega":0.02305566502463054,"rho":-0.009196706527676023,"breakevenPct":3.630854640706862},{"delta":0.55,"premium":0.9689655172413795,"strike":21.339901477832512,"iv":0.33551527093596056,"gamma":0.19394778325123155,"theta":-0.011722660098522165,"vega":0.022378325123152708,"rho":-0.010094512561140608,"breakevenPct":2.9955430448041307},{"delta":0.6,"premium":1.0408045977011495,"strike":21.545155993431855,"iv":0.31203415435139575,"gamma":0.2027326765188834,"theta":-0.010347454844006568,"vega":0.021700985221674875,"rho":-0.010992318594605189,"breakevenPct":2.360231448901401},{"delta":0.65,"premium":1.1126436781609197,"strike":21.750410509031198,"iv":0.2885530377668309,"gamma":0.2115175697865353,"theta":-0.008972249589490968,"vega":0.021023645320197043,"rho":-0.011890124628069772,"breakevenPct":1.7249198529986693},{"delta":0.7,"premium":1.1844827586206896,"strike":21.95566502463054,"iv":0.265071921182266,"gamma":0.2203024630541872,"theta":-0.007597044334975371,"vega":0.02034630541871921,"rho":-0.012787930661534355,"breakevenPct":1.0896082570959393},{"delta":0.75,"premium":2.9728643216080406,"strike":23.80569514237856,"iv":0.365206365159129,"gamma":0.18892596314907872,"theta":-0.007103015075376884,"vega":0.01788542713567839,"rho":-0.014994894252498718,"breakevenPct":0.7960437106165721},{"delta":0.8,"premium":5.234170854271359,"strike":26.108877721943053,"iv":0.4993981574539365,"gamma":0.1464845896147403,"theta":-0.006851758793969849,"vega":0.014933165829145726,"rho":-0.017562544109304856,"breakevenPct":0.596633963468132},{"delta":0.85,"premium":7.495477386934674,"strike":28.412060301507537,"iv":0.6335899497487437,"gamma":0.10404321608040201,"theta":-0.0066005025125628145,"vega":0.011980904522613066,"rho":-0.020130193966110994,"breakevenPct":0.3972242163196923},{"delta":0.9,"premium":9.756783919597991,"strike":30.71524288107203,"iv":0.7677817420435512,"gamma":0.06160184254606363,"theta":-0.006349246231155779,"vega":0.009028643216080401,"rho":-0.022697843822917133,"breakevenPct":0.19781446917125234}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}