{"symbol":"WDS","url":"https://intraalpha.com/companies/WDS","capturedAt":"2026-10-23T04:44:27.158Z","state":"ready","quote":{"symbol":"WDS","last_price":22.87,"prev_close":23.62,"regular_close":22.87,"change":-0.75,"change_pct":-3.1753,"regular_change":-0.75,"regular_change_pct":-3.1753,"extended_change":0,"extended_change_pct":0,"bid":22.56,"ask":23.11,"bid_size":100,"ask_size":2000,"volume":877079,"vwap":22.881024,"open":23.34,"high":23.36,"low":22.55,"close":22.87,"trade_count":10784,"last_trade_at":"2026-10-22T23:00:00.002133933Z","last_quote_at":"2026-10-22T23:59:50.432941725Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:44:20.576517707-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WDS","fetched_at":"2026-10-23T04:44:26.734003+00:00","name":"Woodside Energy Group Ltd","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Woodside Energy Group Ltd is engaged in the exploration, evaluation, development, production, marketing and sale of hydrocarbons in Oceania, Asia, Canada, Africa and internationally. The company is headquartered in Perth, Australia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":41995301000,"ebitda":7994000000,"pe_ratio":14.47,"peg_ratio":1.33,"book_value":18.96,"dividend_per_share":1.16,"dividend_yield":0.0491,"eps":1.61,"revenue_ttm":13840000000,"gross_profit_ttm":4833000000,"profit_margin":0.222,"operating_margin_ttm":0.239,"return_on_assets_ttm":0.0283,"return_on_equity_ttm":0.0768,"quarterly_earnings_growth":0.269,"quarterly_revenue_growth":0.13,"analyst_target_price":24.26,"analyst_number":0,"beta":-0.156,"fifty_two_week_high":24.58,"fifty_two_week_low":13.84,"fifty_day_ma":23.06,"two_hundred_day_ma":21.58,"shares_outstanding":1901100000,"forward_pe":11.75,"price_to_sales":3.069,"price_to_book":1.17,"ev_to_revenue":3.707,"ev_to_ebitda":5.46},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:44:26.734003+00:00"},"optionObservedAt":"2026-10-22T19:59:30.927Z","bars":[{"c":23.28,"h":23.28,"l":23.28,"n":3,"o":23.28,"t":"2026-10-16T11:50:00Z","v":953,"vw":23.28},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-16T12:10:00Z","v":554,"vw":23.28},{"c":23.4,"h":23.4,"l":23.39,"n":4,"o":23.39,"t":"2026-10-16T12:20:00Z","v":400,"vw":23.3975},{"c":23.2,"h":23.3,"l":23.2,"n":2,"o":23.3,"t":"2026-10-16T12:30:00Z","v":200,"vw":23.25},{"c":23.27,"h":23.32,"l":23.02,"n":266,"o":23.32,"t":"2026-10-16T13:30:00Z","v":22819,"vw":23.231199},{"c":23.29,"h":23.29,"l":23.24,"n":139,"o":23.24,"t":"2026-10-16T13:35:00Z","v":6471,"vw":23.264689},{"c":23.26,"h":23.295,"l":23.255,"n":71,"o":23.295,"t":"2026-10-16T13:40:00Z","v":3121,"vw":23.264288},{"c":23.3,"h":23.3,"l":23.28,"n":41,"o":23.28,"t":"2026-10-16T13:45:00Z","v":978,"vw":23.291525},{"c":23.26,"h":23.3,"l":23.26,"n":63,"o":23.3,"t":"2026-10-16T13:50:00Z","v":1673,"vw":23.27776},{"c":23.24,"h":23.265,"l":23.24,"n":22,"o":23.25,"t":"2026-10-16T13:55:00Z","v":938,"vw":23.258528},{"c":23.255,"h":23.2735,"l":23.24,"n":58,"o":23.25,"t":"2026-10-16T14:00:00Z","v":2228,"vw":23.261259},{"c":23.3,"h":23.3,"l":23.27,"n":129,"o":23.27,"t":"2026-10-16T14:05:00Z","v":3286,"vw":23.291962},{"c":23.205,"h":23.28,"l":23.205,"n":71,"o":23.28,"t":"2026-10-16T14:10:00Z","v":3830,"vw":23.232079},{"c":23.25,"h":23.25,"l":23.23,"n":41,"o":23.23,"t":"2026-10-16T14:15:00Z","v":1478,"vw":23.24222},{"c":23.28,"h":23.28,"l":23.225,"n":150,"o":23.225,"t":"2026-10-16T14:20:00Z","v":9758,"vw":23.269351},{"c":23.315,"h":23.315,"l":23.29,"n":53,"o":23.29,"t":"2026-10-16T14:25:00Z","v":2614,"vw":23.300354},{"c":23.295,"h":23.32,"l":23.29,"n":75,"o":23.31,"t":"2026-10-16T14:30:00Z","v":7755,"vw":23.295944},{"c":23.31,"h":23.31,"l":23.295,"n":79,"o":23.305,"t":"2026-10-16T14:35:00Z","v":3447,"vw":23.301791},{"c":23.32,"h":23.34,"l":23.32,"n":39,"o":23.32,"t":"2026-10-16T14:40:00Z","v":1941,"vw":23.328333},{"c":23.34,"h":23.34,"l":23.32,"n":55,"o":23.32,"t":"2026-10-16T14:45:00Z","v":2040,"vw":23.333516},{"c":23.34,"h":23.34,"l":23.34,"n":19,"o":23.34,"t":"2026-10-16T14:50:00Z","v":729,"vw":23.34},{"c":23.37,"h":23.37,"l":23.34,"n":95,"o":23.34,"t":"2026-10-16T14:55:00Z","v":5103,"vw":23.359138},{"c":23.38,"h":23.38,"l":23.365,"n":45,"o":23.37,"t":"2026-10-16T15:00:00Z","v":1127,"vw":23.375},{"c":23.36,"h":23.37,"l":23.36,"n":76,"o":23.37,"t":"2026-10-16T15:05:00Z","v":2367,"vw":23.36556},{"c":23.36,"h":23.36,"l":23.345,"n":83,"o":23.36,"t":"2026-10-16T15:10:00Z","v":3782,"vw":23.349872},{"c":23.35,"h":23.355,"l":23.35,"n":93,"o":23.355,"t":"2026-10-16T15:15:00Z","v":9679,"vw":23.350474},{"c":23.35,"h":23.36,"l":23.35,"n":45,"o":23.36,"t":"2026-10-16T15:20:00Z","v":3446,"vw":23.35547},{"c":23.345,"h":23.355,"l":23.34,"n":31,"o":23.355,"t":"2026-10-16T15:25:00Z","v":2078,"vw":23.348667},{"c":23.35,"h":23.35,"l":23.33,"n":167,"o":23.345,"t":"2026-10-16T15:30:00Z","v":14642,"vw":23.343259},{"c":23.35,"h":23.36,"l":23.35,"n":33,"o":23.35,"t":"2026-10-16T15:35:00Z","v":1609,"vw":23.356313},{"c":23.36,"h":23.37,"l":23.36,"n":11,"o":23.37,"t":"2026-10-16T15:40:00Z","v":449,"vw":23.366667},{"c":23.41,"h":23.41,"l":23.37,"n":124,"o":23.37,"t":"2026-10-16T15:45:00Z","v":7929,"vw":23.386812},{"c":23.3896,"h":23.4,"l":23.375,"n":49,"o":23.4,"t":"2026-10-16T15:50:00Z","v":3783,"vw":23.383373},{"c":23.39,"h":23.39,"l":23.38,"n":38,"o":23.38,"t":"2026-10-16T15:55:00Z","v":1214,"vw":23.385},{"c":23.38,"h":23.39,"l":23.38,"n":19,"o":23.39,"t":"2026-10-16T16:00:00Z","v":1415,"vw":23.386777},{"c":23.3813,"h":23.389,"l":23.38,"n":13,"o":23.38,"t":"2026-10-16T16:05:00Z","v":741,"vw":23.384428},{"c":23.415,"h":23.4264,"l":23.39,"n":76,"o":23.39,"t":"2026-10-16T16:10:00Z","v":4053,"vw":23.405279},{"c":23.44,"h":23.445,"l":23.41,"n":72,"o":23.41,"t":"2026-10-16T16:15:00Z","v":5528,"vw":23.435223},{"c":23.45,"h":23.45,"l":23.4383,"n":27,"o":23.4383,"t":"2026-10-16T16:20:00Z","v":1020,"vw":23.447932},{"c":23.48,"h":23.48,"l":23.46,"n":46,"o":23.46,"t":"2026-10-16T16:25:00Z","v":3756,"vw":23.469025},{"c":23.485,"h":23.49,"l":23.48,"n":68,"o":23.48,"t":"2026-10-16T16:30:00Z","v":3917,"vw":23.484859},{"c":23.5161,"h":23.5161,"l":23.49,"n":76,"o":23.5,"t":"2026-10-16T16:35:00Z","v":6451,"vw":23.501491},{"c":23.5299,"h":23.53,"l":23.505,"n":39,"o":23.505,"t":"2026-10-16T16:45:00Z","v":3059,"vw":23.521082},{"c":23.52,"h":23.54,"l":23.52,"n":97,"o":23.53,"t":"2026-10-16T16:50:00Z","v":5367,"vw":23.5287},{"c":23.5526,"h":23.5526,"l":23.53,"n":64,"o":23.53,"t":"2026-10-16T16:55:00Z","v":3054,"vw":23.543306},{"c":23.569,"h":23.57,"l":23.56,"n":153,"o":23.56,"t":"2026-10-16T17:00:00Z","v":7245,"vw":23.565549},{"c":23.56,"h":23.57,"l":23.56,"n":73,"o":23.57,"t":"2026-10-16T17:05:00Z","v":3961,"vw":23.566768},{"c":23.58,"h":23.58,"l":23.56,"n":57,"o":23.56,"t":"2026-10-16T17:10:00Z","v":2513,"vw":23.57116},{"c":23.585,"h":23.589,"l":23.57,"n":50,"o":23.58,"t":"2026-10-16T17:15:00Z","v":5735,"vw":23.580527},{"c":23.56,"h":23.58,"l":23.55,"n":122,"o":23.58,"t":"2026-10-16T17:20:00Z","v":5593,"vw":23.567991},{"c":23.63,"h":23.63,"l":23.58,"n":153,"o":23.59,"t":"2026-10-16T17:25:00Z","v":17217,"vw":23.603455},{"c":23.64,"h":23.65,"l":23.64,"n":105,"o":23.64,"t":"2026-10-16T17:30:00Z","v":5963,"vw":23.640431},{"c":23.65,"h":23.67,"l":23.65,"n":72,"o":23.65,"t":"2026-10-16T17:35:00Z","v":3178,"vw":23.654737},{"c":23.62,"h":23.64,"l":23.62,"n":80,"o":23.64,"t":"2026-10-16T17:40:00Z","v":3262,"vw":23.623377},{"c":23.63,"h":23.63,"l":23.62,"n":23,"o":23.62,"t":"2026-10-16T17:45:00Z","v":727,"vw":23.627444},{"c":23.635,"h":23.635,"l":23.63,"n":42,"o":23.635,"t":"2026-10-16T17:55:00Z","v":1320,"vw":23.63333},{"c":23.64,"h":23.65,"l":23.62,"n":94,"o":23.6275,"t":"2026-10-16T18:00:00Z","v":4554,"vw":23.632567},{"c":23.64,"h":23.65,"l":23.63,"n":21,"o":23.64,"t":"2026-10-16T18:05:00Z","v":1158,"vw":23.64},{"c":23.65,"h":23.65,"l":23.65,"n":32,"o":23.65,"t":"2026-10-16T18:10:00Z","v":1630,"vw":23.65},{"c":23.65,"h":23.6784,"l":23.65,"n":87,"o":23.66,"t":"2026-10-16T18:15:00Z","v":4103,"vw":23.66393},{"c":23.63,"h":23.65,"l":23.63,"n":87,"o":23.64,"t":"2026-10-16T18:20:00Z","v":6894,"vw":23.632265},{"c":23.63,"h":23.63,"l":23.6279,"n":61,"o":23.63,"t":"2026-10-16T18:25:00Z","v":2260,"vw":23.629751},{"c":23.68,"h":23.68,"l":23.63,"n":84,"o":23.63,"t":"2026-10-16T18:30:00Z","v":5406,"vw":23.657717},{"c":23.695,"h":23.695,"l":23.68,"n":34,"o":23.68,"t":"2026-10-16T18:35:00Z","v":2250,"vw":23.688548},{"c":23.69,"h":23.695,"l":23.68,"n":60,"o":23.695,"t":"2026-10-16T18:40:00Z","v":2822,"vw":23.686313},{"c":23.71,"h":23.71,"l":23.6983,"n":90,"o":23.7,"t":"2026-10-16T18:45:00Z","v":6031,"vw":23.707847},{"c":23.688,"h":23.7,"l":23.68,"n":72,"o":23.7,"t":"2026-10-16T18:50:00Z","v":3010,"vw":23.690529},{"c":23.69,"h":23.69,"l":23.665,"n":82,"o":23.67,"t":"2026-10-16T18:55:00Z","v":5141,"vw":23.681429},{"c":23.69,"h":23.71,"l":23.68,"n":101,"o":23.68,"t":"2026-10-16T19:00:00Z","v":8354,"vw":23.696172},{"c":23.68,"h":23.69,"l":23.67,"n":62,"o":23.69,"t":"2026-10-16T19:05:00Z","v":2361,"vw":23.681191},{"c":23.675,"h":23.69,"l":23.665,"n":56,"o":23.67,"t":"2026-10-16T19:10:00Z","v":2664,"vw":23.671877},{"c":23.675,"h":23.69,"l":23.675,"n":92,"o":23.675,"t":"2026-10-16T19:15:00Z","v":10466,"vw":23.681207},{"c":23.66,"h":23.69,"l":23.66,"n":150,"o":23.69,"t":"2026-10-16T19:20:00Z","v":10461,"vw":23.667232},{"c":23.69,"h":23.7,"l":23.665,"n":198,"o":23.665,"t":"2026-10-16T19:25:00Z","v":10689,"vw":23.685493},{"c":23.7,"h":23.7077,"l":23.685,"n":113,"o":23.685,"t":"2026-10-16T19:30:00Z","v":2729,"vw":23.696504},{"c":23.65,"h":23.7,"l":23.6419,"n":161,"o":23.69,"t":"2026-10-16T19:35:00Z","v":14427,"vw":23.66932},{"c":23.65,"h":23.67,"l":23.63,"n":212,"o":23.64,"t":"2026-10-16T19:40:00Z","v":24295,"vw":23.646319},{"c":23.66,"h":23.66,"l":23.635,"n":226,"o":23.65,"t":"2026-10-16T19:45:00Z","v":25206,"vw":23.644158},{"c":23.66,"h":23.68,"l":23.66,"n":384,"o":23.66,"t":"2026-10-16T19:50:00Z","v":30295,"vw":23.668012},{"c":23.6,"h":23.66,"l":23.6,"n":706,"o":23.66,"t":"2026-10-16T19:55:00Z","v":80336,"vw":23.638898},{"c":23.64,"h":23.64,"l":23.64,"n":12,"o":23.64,"t":"2026-10-16T20:00:00Z","v":58100,"vw":23.64},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-16T21:50:00Z","v":150,"vw":23.7},{"c":23.62,"h":23.62,"l":23.62,"n":2,"o":23.62,"t":"2026-10-19T11:00:00Z","v":515,"vw":23.62},{"c":23.63,"h":23.63,"l":23.62,"n":2,"o":23.62,"t":"2026-10-19T12:35:00Z","v":500,"vw":23.628},{"c":23.7,"h":23.74,"l":23.63,"n":108,"o":23.66,"t":"2026-10-19T13:30:00Z","v":15007,"vw":23.683926},{"c":23.75,"h":23.7537,"l":23.68,"n":53,"o":23.68,"t":"2026-10-19T13:35:00Z","v":5700,"vw":23.713137},{"c":23.765,"h":23.765,"l":23.76,"n":52,"o":23.76,"t":"2026-10-19T13:40:00Z","v":1893,"vw":23.760833},{"c":23.81,"h":23.81,"l":23.79,"n":27,"o":23.8,"t":"2026-10-19T13:45:00Z","v":2013,"vw":23.800233},{"c":23.8,"h":23.82,"l":23.79,"n":28,"o":23.82,"t":"2026-10-19T13:50:00Z","v":2110,"vw":23.800534},{"c":23.7301,"h":23.7999,"l":23.7301,"n":33,"o":23.78,"t":"2026-10-19T13:55:00Z","v":2178,"vw":23.775627},{"c":23.69,"h":23.75,"l":23.69,"n":121,"o":23.735,"t":"2026-10-19T14:00:00Z","v":6356,"vw":23.73073},{"c":23.695,"h":23.71,"l":23.68,"n":27,"o":23.68,"t":"2026-10-19T14:05:00Z","v":1460,"vw":23.692329},{"c":23.64,"h":23.68,"l":23.64,"n":159,"o":23.68,"t":"2026-10-19T14:10:00Z","v":7451,"vw":23.656179},{"c":23.655,"h":23.655,"l":23.6352,"n":40,"o":23.65,"t":"2026-10-19T14:15:00Z","v":1839,"vw":23.648973},{"c":23.62,"h":23.655,"l":23.605,"n":64,"o":23.655,"t":"2026-10-19T14:20:00Z","v":5730,"vw":23.629393},{"c":23.62,"h":23.63,"l":23.62,"n":39,"o":23.63,"t":"2026-10-19T14:25:00Z","v":1398,"vw":23.627069},{"c":23.635,"h":23.635,"l":23.635,"n":11,"o":23.635,"t":"2026-10-19T14:30:00Z","v":116,"vw":23.635},{"c":23.63,"h":23.6451,"l":23.63,"n":56,"o":23.635,"t":"2026-10-19T14:35:00Z","v":2749,"vw":23.634603},{"c":23.63,"h":23.63,"l":23.62,"n":54,"o":23.63,"t":"2026-10-19T14:40:00Z","v":2522,"vw":23.629487},{"c":23.6,"h":23.635,"l":23.6,"n":41,"o":23.635,"t":"2026-10-19T14:45:00Z","v":1783,"vw":23.614631},{"c":23.61,"h":23.61,"l":23.59,"n":60,"o":23.59,"t":"2026-10-19T14:50:00Z","v":2217,"vw":23.601108},{"c":23.58,"h":23.59,"l":23.58,"n":23,"o":23.59,"t":"2026-10-19T14:55:00Z","v":582,"vw":23.5875},{"c":23.56,"h":23.5817,"l":23.56,"n":27,"o":23.5817,"t":"2026-10-19T15:00:00Z","v":1161,"vw":23.567428},{"c":23.575,"h":23.5751,"l":23.56,"n":33,"o":23.56,"t":"2026-10-19T15:05:00Z","v":2277,"vw":23.567825},{"c":23.56,"h":23.58,"l":23.56,"n":62,"o":23.58,"t":"2026-10-19T15:10:00Z","v":2679,"vw":23.572429},{"c":23.595,"h":23.595,"l":23.56,"n":82,"o":23.56,"t":"2026-10-19T15:15:00Z","v":3476,"vw":23.572239},{"c":23.58,"h":23.58,"l":23.58,"n":13,"o":23.58,"t":"2026-10-19T15:20:00Z","v":516,"vw":23.58},{"c":23.61,"h":23.61,"l":23.6,"n":14,"o":23.6,"t":"2026-10-19T15:25:00Z","v":1290,"vw":23.609009},{"c":23.63,"h":23.63,"l":23.61,"n":35,"o":23.6101,"t":"2026-10-19T15:30:00Z","v":2622,"vw":23.619615},{"c":23.62,"h":23.65,"l":23.62,"n":14,"o":23.65,"t":"2026-10-19T15:35:00Z","v":709,"vw":23.639},{"c":23.635,"h":23.635,"l":23.635,"n":10,"o":23.635,"t":"2026-10-19T15:40:00Z","v":259,"vw":23.635},{"c":23.63,"h":23.63,"l":23.61,"n":56,"o":23.62,"t":"2026-10-19T15:45:00Z","v":3574,"vw":23.618948},{"c":23.6301,"h":23.6301,"l":23.615,"n":34,"o":23.615,"t":"2026-10-19T15:50:00Z","v":1308,"vw":23.626272},{"c":23.61,"h":23.615,"l":23.61,"n":52,"o":23.6101,"t":"2026-10-19T15:55:00Z","v":2625,"vw":23.610311},{"c":23.63,"h":23.63,"l":23.63,"n":15,"o":23.63,"t":"2026-10-19T16:00:00Z","v":842,"vw":23.63},{"c":23.63,"h":23.63,"l":23.63,"n":10,"o":23.63,"t":"2026-10-19T16:05:00Z","v":1509,"vw":23.63},{"c":23.65,"h":23.6597,"l":23.62,"n":42,"o":23.65,"t":"2026-10-19T16:10:00Z","v":1749,"vw":23.642691},{"c":23.66,"h":23.6725,"l":23.65,"n":43,"o":23.66,"t":"2026-10-19T16:15:00Z","v":2574,"vw":23.660881},{"c":23.66,"h":23.66,"l":23.66,"n":8,"o":23.66,"t":"2026-10-19T16:20:00Z","v":436,"vw":23.66},{"c":23.675,"h":23.685,"l":23.65,"n":88,"o":23.66,"t":"2026-10-19T16:25:00Z","v":5013,"vw":23.667338},{"c":23.67,"h":23.68,"l":23.67,"n":34,"o":23.68,"t":"2026-10-19T16:30:00Z","v":1453,"vw":23.673333},{"c":23.65,"h":23.675,"l":23.65,"n":25,"o":23.675,"t":"2026-10-19T16:35:00Z","v":1050,"vw":23.659286},{"c":23.66,"h":23.66,"l":23.65,"n":30,"o":23.65,"t":"2026-10-19T16:40:00Z","v":1818,"vw":23.65771},{"c":23.6617,"h":23.6617,"l":23.65,"n":20,"o":23.66,"t":"2026-10-19T16:45:00Z","v":755,"vw":23.654834},{"c":23.665,"h":23.67,"l":23.66,"n":45,"o":23.67,"t":"2026-10-19T16:50:00Z","v":2517,"vw":23.666538},{"c":23.68,"h":23.68,"l":23.68,"n":16,"o":23.68,"t":"2026-10-19T16:55:00Z","v":355,"vw":23.68},{"c":23.7,"h":23.715,"l":23.69,"n":45,"o":23.69,"t":"2026-10-19T17:00:00Z","v":2580,"vw":23.698411},{"c":23.7023,"h":23.71,"l":23.7023,"n":25,"o":23.71,"t":"2026-10-19T17:05:00Z","v":3666,"vw":23.709707},{"c":23.7,"h":23.71,"l":23.7,"n":30,"o":23.71,"t":"2026-10-19T17:10:00Z","v":1695,"vw":23.701993},{"c":23.7,"h":23.7,"l":23.7,"n":39,"o":23.7,"t":"2026-10-19T17:15:00Z","v":1871,"vw":23.7},{"c":23.705,"h":23.705,"l":23.705,"n":24,"o":23.705,"t":"2026-10-19T17:20:00Z","v":1401,"vw":23.705},{"c":23.72,"h":23.72,"l":23.7051,"n":71,"o":23.71,"t":"2026-10-19T17:25:00Z","v":2509,"vw":23.714384},{"c":23.72,"h":23.72,"l":23.72,"n":3,"o":23.72,"t":"2026-10-19T17:30:00Z","v":208,"vw":23.72},{"c":23.72,"h":23.72,"l":23.71,"n":26,"o":23.71,"t":"2026-10-19T17:35:00Z","v":1303,"vw":23.717676},{"c":23.73,"h":23.73,"l":23.7,"n":65,"o":23.73,"t":"2026-10-19T17:40:00Z","v":7535,"vw":23.71706},{"c":23.755,"h":23.755,"l":23.73,"n":52,"o":23.73,"t":"2026-10-19T17:45:00Z","v":2244,"vw":23.745377},{"c":23.76,"h":23.765,"l":23.75,"n":48,"o":23.76,"t":"2026-10-19T17:50:00Z","v":1767,"vw":23.7578},{"c":23.77,"h":23.775,"l":23.7475,"n":122,"o":23.76,"t":"2026-10-19T17:55:00Z","v":7613,"vw":23.758337},{"c":23.76,"h":23.77,"l":23.75,"n":47,"o":23.77,"t":"2026-10-19T18:00:00Z","v":2242,"vw":23.761866},{"c":23.76,"h":23.765,"l":23.75,"n":29,"o":23.7575,"t":"2026-10-19T18:05:00Z","v":3084,"vw":23.758347},{"c":23.75,"h":23.7601,"l":23.75,"n":46,"o":23.7601,"t":"2026-10-19T18:15:00Z","v":6516,"vw":23.75889},{"c":23.715,"h":23.74,"l":23.71,"n":61,"o":23.74,"t":"2026-10-19T18:20:00Z","v":2725,"vw":23.724479},{"c":23.69,"h":23.71,"l":23.69,"n":29,"o":23.71,"t":"2026-10-19T18:25:00Z","v":1119,"vw":23.700826},{"c":23.685,"h":23.685,"l":23.68,"n":25,"o":23.68,"t":"2026-10-19T18:35:00Z","v":871,"vw":23.6825},{"c":23.7,"h":23.7,"l":23.68,"n":55,"o":23.685,"t":"2026-10-19T18:40:00Z","v":3517,"vw":23.693763},{"c":23.715,"h":23.715,"l":23.7001,"n":22,"o":23.7001,"t":"2026-10-19T18:45:00Z","v":1716,"vw":23.708665},{"c":23.7,"h":23.71,"l":23.7,"n":34,"o":23.7,"t":"2026-10-19T18:50:00Z","v":6451,"vw":23.706845},{"c":23.6947,"h":23.7,"l":23.69,"n":40,"o":23.69,"t":"2026-10-19T18:55:00Z","v":2169,"vw":23.694645},{"c":23.7,"h":23.71,"l":23.691,"n":40,"o":23.7,"t":"2026-10-19T19:00:00Z","v":3408,"vw":23.700821},{"c":23.7062,"h":23.715,"l":23.695,"n":91,"o":23.7099,"t":"2026-10-19T19:05:00Z","v":6586,"vw":23.70415},{"c":23.705,"h":23.705,"l":23.705,"n":14,"o":23.705,"t":"2026-10-19T19:10:00Z","v":1523,"vw":23.705},{"c":23.705,"h":23.705,"l":23.69,"n":26,"o":23.69,"t":"2026-10-19T19:15:00Z","v":2017,"vw":23.698435},{"c":23.7,"h":23.705,"l":23.69,"n":63,"o":23.705,"t":"2026-10-19T19:20:00Z","v":5706,"vw":23.696252},{"c":23.7,"h":23.72,"l":23.7,"n":65,"o":23.71,"t":"2026-10-19T19:25:00Z","v":2640,"vw":23.714056},{"c":23.73,"h":23.73,"l":23.7,"n":106,"o":23.73,"t":"2026-10-19T19:30:00Z","v":4279,"vw":23.710193},{"c":23.73,"h":23.73,"l":23.725,"n":24,"o":23.725,"t":"2026-10-19T19:35:00Z","v":786,"vw":23.72608},{"c":23.745,"h":23.755,"l":23.74,"n":112,"o":23.74,"t":"2026-10-19T19:40:00Z","v":9768,"vw":23.750444},{"c":23.74,"h":23.745,"l":23.74,"n":110,"o":23.745,"t":"2026-10-19T19:45:00Z","v":8770,"vw":23.740844},{"c":23.74,"h":23.75,"l":23.73,"n":203,"o":23.75,"t":"2026-10-19T19:50:00Z","v":13558,"vw":23.742975},{"c":23.73,"h":23.75,"l":23.71,"n":456,"o":23.73,"t":"2026-10-19T19:55:00Z","v":30765,"vw":23.724995},{"c":23.71,"h":23.71,"l":23.71,"n":15,"o":23.71,"t":"2026-10-19T20:00:00Z","v":24965,"vw":23.71},{"c":23.7432,"h":23.7432,"l":23.7432,"n":1,"o":23.7432,"t":"2026-10-19T20:05:00Z","v":419,"vw":23.7432},{"c":23.9,"h":23.9,"l":23.83,"n":3,"o":23.83,"t":"2026-10-20T11:45:00Z","v":1471,"vw":23.877619},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-10-20T12:00:00Z","v":100,"vw":23.83},{"c":23.83,"h":23.915,"l":23.83,"n":3,"o":23.915,"t":"2026-10-20T12:25:00Z","v":300,"vw":23.861667},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-10-20T12:40:00Z","v":100,"vw":23.73},{"c":23.74,"h":23.8,"l":23.69,"n":52,"o":23.8,"t":"2026-10-20T13:30:00Z","v":12211,"vw":23.766071},{"c":23.56,"h":23.71,"l":23.5238,"n":93,"o":23.7,"t":"2026-10-20T13:35:00Z","v":6793,"vw":23.645364},{"c":23.59,"h":23.59,"l":23.49,"n":36,"o":23.56,"t":"2026-10-20T13:40:00Z","v":4013,"vw":23.556808},{"c":23.575,"h":23.59,"l":23.55,"n":94,"o":23.58,"t":"2026-10-20T13:45:00Z","v":7083,"vw":23.565713},{"c":23.53,"h":23.58,"l":23.53,"n":102,"o":23.58,"t":"2026-10-20T13:50:00Z","v":6857,"vw":23.554008},{"c":23.6,"h":23.6,"l":23.6,"n":8,"o":23.6,"t":"2026-10-20T13:55:00Z","v":412,"vw":23.6},{"c":23.595,"h":23.6251,"l":23.595,"n":21,"o":23.6,"t":"2026-10-20T14:00:00Z","v":1348,"vw":23.601193},{"c":23.55,"h":23.62,"l":23.55,"n":46,"o":23.595,"t":"2026-10-20T14:05:00Z","v":1707,"vw":23.568462},{"c":23.565,"h":23.6,"l":23.52,"n":49,"o":23.52,"t":"2026-10-20T14:10:00Z","v":3477,"vw":23.556034},{"c":23.47,"h":23.54,"l":23.47,"n":135,"o":23.54,"t":"2026-10-20T14:15:00Z","v":8244,"vw":23.513411},{"c":23.44,"h":23.5,"l":23.42,"n":196,"o":23.485,"t":"2026-10-20T14:20:00Z","v":14149,"vw":23.451816},{"c":23.32,"h":23.42,"l":23.32,"n":188,"o":23.42,"t":"2026-10-20T14:25:00Z","v":15488,"vw":23.380149},{"c":23.3899,"h":23.3899,"l":23.3173,"n":169,"o":23.3173,"t":"2026-10-20T14:30:00Z","v":9635,"vw":23.352212},{"c":23.36,"h":23.38,"l":23.345,"n":71,"o":23.37,"t":"2026-10-20T14:35:00Z","v":3639,"vw":23.360926},{"c":23.29,"h":23.35,"l":23.29,"n":150,"o":23.34,"t":"2026-10-20T14:40:00Z","v":6633,"vw":23.320153},{"c":23.335,"h":23.335,"l":23.285,"n":82,"o":23.285,"t":"2026-10-20T14:45:00Z","v":5370,"vw":23.307986},{"c":23.31,"h":23.33,"l":23.305,"n":51,"o":23.32,"t":"2026-10-20T14:50:00Z","v":2372,"vw":23.315686},{"c":23.32,"h":23.33,"l":23.3,"n":102,"o":23.31,"t":"2026-10-20T14:55:00Z","v":8870,"vw":23.308093},{"c":23.37,"h":23.37,"l":23.32,"n":35,"o":23.32,"t":"2026-10-20T15:00:00Z","v":2302,"vw":23.353806},{"c":23.39,"h":23.39,"l":23.36,"n":71,"o":23.37,"t":"2026-10-20T15:05:00Z","v":6031,"vw":23.373495},{"c":23.4,"h":23.42,"l":23.37,"n":141,"o":23.38,"t":"2026-10-20T15:10:00Z","v":8887,"vw":23.386037},{"c":23.42,"h":23.42,"l":23.3759,"n":96,"o":23.405,"t":"2026-10-20T15:15:00Z","v":10052,"vw":23.391852},{"c":23.44,"h":23.44,"l":23.43,"n":18,"o":23.43,"t":"2026-10-20T15:20:00Z","v":1165,"vw":23.433},{"c":23.4325,"h":23.435,"l":23.42,"n":66,"o":23.43,"t":"2026-10-20T15:25:00Z","v":3906,"vw":23.429035},{"c":23.44,"h":23.45,"l":23.44,"n":77,"o":23.44,"t":"2026-10-20T15:30:00Z","v":6219,"vw":23.440198},{"c":23.47,"h":23.49,"l":23.43,"n":78,"o":23.44,"t":"2026-10-20T15:35:00Z","v":7302,"vw":23.459792},{"c":23.425,"h":23.46,"l":23.425,"n":74,"o":23.46,"t":"2026-10-20T15:40:00Z","v":12227,"vw":23.448762},{"c":23.46,"h":23.47,"l":23.45,"n":38,"o":23.45,"t":"2026-10-20T15:45:00Z","v":2267,"vw":23.455},{"c":23.47,"h":23.48,"l":23.4451,"n":43,"o":23.47,"t":"2026-10-20T15:50:00Z","v":5334,"vw":23.455065},{"c":23.48,"h":23.49,"l":23.48,"n":64,"o":23.48,"t":"2026-10-20T15:55:00Z","v":3150,"vw":23.483659},{"c":23.48,"h":23.5,"l":23.48,"n":58,"o":23.49,"t":"2026-10-20T16:00:00Z","v":3186,"vw":23.488736},{"c":23.48,"h":23.48,"l":23.48,"n":16,"o":23.48,"t":"2026-10-20T16:05:00Z","v":1005,"vw":23.48},{"c":23.49,"h":23.49,"l":23.48,"n":36,"o":23.49,"t":"2026-10-20T16:10:00Z","v":1556,"vw":23.485455},{"c":23.49,"h":23.4921,"l":23.48,"n":57,"o":23.49,"t":"2026-10-20T16:15:00Z","v":3071,"vw":23.486603},{"c":23.49,"h":23.49,"l":23.49,"n":43,"o":23.49,"t":"2026-10-20T16:20:00Z","v":2473,"vw":23.49},{"c":23.49,"h":23.5089,"l":23.48,"n":119,"o":23.49,"t":"2026-10-20T16:25:00Z","v":10040,"vw":23.49312},{"c":23.52,"h":23.52,"l":23.5,"n":103,"o":23.5,"t":"2026-10-20T16:30:00Z","v":7889,"vw":23.504491},{"c":23.52,"h":23.52,"l":23.5,"n":80,"o":23.5,"t":"2026-10-20T16:35:00Z","v":6656,"vw":23.513425},{"c":23.55,"h":23.55,"l":23.5116,"n":65,"o":23.52,"t":"2026-10-20T16:40:00Z","v":6938,"vw":23.527886},{"c":23.55,"h":23.576,"l":23.53,"n":107,"o":23.532,"t":"2026-10-20T16:45:00Z","v":10443,"vw":23.547914},{"c":23.57,"h":23.57,"l":23.54,"n":49,"o":23.54,"t":"2026-10-20T16:50:00Z","v":3202,"vw":23.555487},{"c":23.54,"h":23.555,"l":23.54,"n":24,"o":23.555,"t":"2026-10-20T16:55:00Z","v":1568,"vw":23.542646},{"c":23.548,"h":23.548,"l":23.53,"n":54,"o":23.54,"t":"2026-10-20T17:00:00Z","v":2495,"vw":23.534661},{"c":23.535,"h":23.535,"l":23.52,"n":32,"o":23.53,"t":"2026-10-20T17:05:00Z","v":1812,"vw":23.531384},{"c":23.55,"h":23.55,"l":23.535,"n":13,"o":23.535,"t":"2026-10-20T17:10:00Z","v":567,"vw":23.539054},{"c":23.55,"h":23.55,"l":23.5316,"n":19,"o":23.55,"t":"2026-10-20T17:15:00Z","v":913,"vw":23.544622},{"c":23.52,"h":23.55,"l":23.52,"n":31,"o":23.54,"t":"2026-10-20T17:20:00Z","v":2542,"vw":23.531758},{"c":23.51,"h":23.53,"l":23.51,"n":29,"o":23.53,"t":"2026-10-20T17:25:00Z","v":2136,"vw":23.52289},{"c":23.53,"h":23.53,"l":23.52,"n":9,"o":23.52,"t":"2026-10-20T17:30:00Z","v":212,"vw":23.525},{"c":23.55,"h":23.55,"l":23.53,"n":44,"o":23.53,"t":"2026-10-20T17:35:00Z","v":2318,"vw":23.537715},{"c":23.55,"h":23.55,"l":23.54,"n":19,"o":23.55,"t":"2026-10-20T17:40:00Z","v":834,"vw":23.545},{"c":23.55,"h":23.55,"l":23.54,"n":35,"o":23.55,"t":"2026-10-20T17:45:00Z","v":1224,"vw":23.547154},{"c":23.56,"h":23.56,"l":23.55,"n":24,"o":23.56,"t":"2026-10-20T17:50:00Z","v":1153,"vw":23.554},{"c":23.55,"h":23.57,"l":23.54,"n":61,"o":23.57,"t":"2026-10-20T17:55:00Z","v":2976,"vw":23.548708},{"c":23.55,"h":23.55,"l":23.54,"n":51,"o":23.55,"t":"2026-10-20T18:00:00Z","v":4671,"vw":23.546208},{"c":23.56,"h":23.5686,"l":23.55,"n":55,"o":23.55,"t":"2026-10-20T18:05:00Z","v":4604,"vw":23.558714},{"c":23.55,"h":23.55,"l":23.54,"n":28,"o":23.55,"t":"2026-10-20T18:10:00Z","v":5999,"vw":23.546351},{"c":23.5373,"h":23.55,"l":23.5373,"n":23,"o":23.55,"t":"2026-10-20T18:15:00Z","v":1263,"vw":23.543075},{"c":23.53,"h":23.53,"l":23.52,"n":13,"o":23.52,"t":"2026-10-20T18:20:00Z","v":1160,"vw":23.522751},{"c":23.49,"h":23.51,"l":23.49,"n":46,"o":23.51,"t":"2026-10-20T18:25:00Z","v":1571,"vw":23.504444},{"c":23.5,"h":23.51,"l":23.495,"n":42,"o":23.495,"t":"2026-10-20T18:30:00Z","v":1329,"vw":23.500714},{"c":23.52,"h":23.52,"l":23.51,"n":31,"o":23.51,"t":"2026-10-20T18:35:00Z","v":1509,"vw":23.511429},{"c":23.53,"h":23.5556,"l":23.52,"n":92,"o":23.52,"t":"2026-10-20T18:40:00Z","v":5213,"vw":23.535788},{"c":23.53,"h":23.53,"l":23.53,"n":16,"o":23.53,"t":"2026-10-20T18:45:00Z","v":322,"vw":23.53},{"c":23.55,"h":23.5599,"l":23.55,"n":68,"o":23.55,"t":"2026-10-20T18:50:00Z","v":2473,"vw":23.551473},{"c":23.54,"h":23.56,"l":23.54,"n":40,"o":23.55,"t":"2026-10-20T18:55:00Z","v":3110,"vw":23.552074},{"c":23.5599,"h":23.56,"l":23.5425,"n":35,"o":23.55,"t":"2026-10-20T19:00:00Z","v":6128,"vw":23.547736},{"c":23.565,"h":23.565,"l":23.555,"n":53,"o":23.56,"t":"2026-10-20T19:05:00Z","v":2373,"vw":23.561129},{"c":23.55,"h":23.57,"l":23.55,"n":74,"o":23.565,"t":"2026-10-20T19:10:00Z","v":4493,"vw":23.559715},{"c":23.555,"h":23.5558,"l":23.545,"n":41,"o":23.55,"t":"2026-10-20T19:15:00Z","v":1453,"vw":23.553223},{"c":23.56,"h":23.5705,"l":23.555,"n":229,"o":23.56,"t":"2026-10-20T19:20:00Z","v":12777,"vw":23.562812},{"c":23.5624,"h":23.5624,"l":23.55,"n":74,"o":23.56,"t":"2026-10-20T19:25:00Z","v":6331,"vw":23.560719},{"c":23.56,"h":23.565,"l":23.55,"n":211,"o":23.56,"t":"2026-10-20T19:30:00Z","v":14066,"vw":23.557108},{"c":23.56,"h":23.56,"l":23.55,"n":117,"o":23.56,"t":"2026-10-20T19:35:00Z","v":5182,"vw":23.556291},{"c":23.6,"h":23.6,"l":23.57,"n":111,"o":23.57,"t":"2026-10-20T19:40:00Z","v":5412,"vw":23.580381},{"c":23.62,"h":23.62,"l":23.6,"n":115,"o":23.6,"t":"2026-10-20T19:45:00Z","v":4919,"vw":23.606636},{"c":23.62,"h":23.63,"l":23.62,"n":99,"o":23.6295,"t":"2026-10-20T19:50:00Z","v":4111,"vw":23.626995},{"c":23.64,"h":23.64,"l":23.585,"n":491,"o":23.62,"t":"2026-10-20T19:55:00Z","v":26501,"vw":23.612462},{"c":23.63,"h":23.63,"l":23.63,"n":14,"o":23.63,"t":"2026-10-20T20:00:00Z","v":42932,"vw":23.63},{"c":23.64,"h":23.7,"l":23.64,"n":12,"o":23.7,"t":"2026-10-20T22:20:00Z","v":11278,"vw":23.699467},{"c":23.57,"h":23.57,"l":23.57,"n":1,"o":23.57,"t":"2026-10-20T22:45:00Z","v":216,"vw":23.57},{"c":23.52,"h":23.73,"l":23.52,"n":72,"o":23.57,"t":"2026-10-20T23:00:00Z","v":4136,"vw":23.647},{"c":23.58,"h":23.58,"l":23.58,"n":5,"o":23.58,"t":"2026-10-20T23:10:00Z","v":500,"vw":23.58},{"c":23.74,"h":23.74,"l":23.74,"n":5,"o":23.74,"t":"2026-10-21T11:55:00Z","v":495,"vw":23.74},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-21T12:35:00Z","v":400,"vw":23.55},{"c":23.67,"h":23.67,"l":23.67,"n":1,"o":23.67,"t":"2026-10-21T13:15:00Z","v":100,"vw":23.67},{"c":23.62,"h":23.63,"l":23.62,"n":7,"o":23.63,"t":"2026-10-21T13:25:00Z","v":900,"vw":23.625556},{"c":23.67,"h":23.71,"l":23.575,"n":118,"o":23.58,"t":"2026-10-21T13:30:00Z","v":12613,"vw":23.599122},{"c":23.59,"h":23.685,"l":23.59,"n":97,"o":23.65,"t":"2026-10-21T13:35:00Z","v":4608,"vw":23.647956},{"c":23.6,"h":23.61,"l":23.56,"n":88,"o":23.605,"t":"2026-10-21T13:40:00Z","v":3448,"vw":23.591194},{"c":23.55,"h":23.555,"l":23.53,"n":84,"o":23.54,"t":"2026-10-21T13:45:00Z","v":4488,"vw":23.54485},{"c":23.54,"h":23.6,"l":23.52,"n":158,"o":23.53,"t":"2026-10-21T13:50:00Z","v":8983,"vw":23.571789},{"c":23.56,"h":23.56,"l":23.52,"n":83,"o":23.53,"t":"2026-10-21T13:55:00Z","v":2839,"vw":23.538927},{"c":23.57,"h":23.57,"l":23.52,"n":75,"o":23.54,"t":"2026-10-21T14:00:00Z","v":3883,"vw":23.547321},{"c":23.615,"h":23.62,"l":23.58,"n":52,"o":23.58,"t":"2026-10-21T14:05:00Z","v":2639,"vw":23.612627},{"c":23.62,"h":23.63,"l":23.6,"n":34,"o":23.6,"t":"2026-10-21T14:10:00Z","v":887,"vw":23.619623},{"c":23.65,"h":23.66,"l":23.61,"n":131,"o":23.63,"t":"2026-10-21T14:15:00Z","v":8462,"vw":23.630858},{"c":23.66,"h":23.66,"l":23.63,"n":43,"o":23.64,"t":"2026-10-21T14:20:00Z","v":2762,"vw":23.647638},{"c":23.64,"h":23.67,"l":23.63,"n":84,"o":23.67,"t":"2026-10-21T14:25:00Z","v":5687,"vw":23.648593},{"c":23.65,"h":23.65,"l":23.63,"n":35,"o":23.63,"t":"2026-10-21T14:30:00Z","v":1445,"vw":23.639},{"c":23.655,"h":23.67,"l":23.635,"n":39,"o":23.635,"t":"2026-10-21T14:35:00Z","v":1394,"vw":23.654377},{"c":23.625,"h":23.658,"l":23.625,"n":49,"o":23.655,"t":"2026-10-21T14:40:00Z","v":2071,"vw":23.644375},{"c":23.63,"h":23.64,"l":23.615,"n":37,"o":23.615,"t":"2026-10-21T14:45:00Z","v":2062,"vw":23.626389},{"c":23.645,"h":23.65,"l":23.635,"n":32,"o":23.64,"t":"2026-10-21T14:50:00Z","v":1110,"vw":23.644444},{"c":23.66,"h":23.66,"l":23.64,"n":27,"o":23.65,"t":"2026-10-21T14:55:00Z","v":881,"vw":23.652004},{"c":23.635,"h":23.66,"l":23.63,"n":32,"o":23.66,"t":"2026-10-21T15:00:00Z","v":1504,"vw":23.643778},{"c":23.63,"h":23.64,"l":23.61,"n":38,"o":23.64,"t":"2026-10-21T15:05:00Z","v":2010,"vw":23.628687},{"c":23.63,"h":23.63,"l":23.6103,"n":38,"o":23.63,"t":"2026-10-21T15:10:00Z","v":3314,"vw":23.62701},{"c":23.63,"h":23.63,"l":23.62,"n":58,"o":23.62,"t":"2026-10-21T15:15:00Z","v":2107,"vw":23.623865},{"c":23.62,"h":23.62,"l":23.61,"n":50,"o":23.62,"t":"2026-10-21T15:20:00Z","v":2546,"vw":23.615414},{"c":23.56,"h":23.62,"l":23.555,"n":121,"o":23.62,"t":"2026-10-21T15:25:00Z","v":7120,"vw":23.578249},{"c":23.55,"h":23.56,"l":23.545,"n":54,"o":23.555,"t":"2026-10-21T15:30:00Z","v":7223,"vw":23.553253},{"c":23.55,"h":23.56,"l":23.55,"n":68,"o":23.56,"t":"2026-10-21T15:35:00Z","v":3287,"vw":23.555417},{"c":23.615,"h":23.62,"l":23.56,"n":68,"o":23.56,"t":"2026-10-21T15:40:00Z","v":4776,"vw":23.598421},{"c":23.61,"h":23.615,"l":23.6099,"n":26,"o":23.6099,"t":"2026-10-21T15:45:00Z","v":1359,"vw":23.611352},{"c":23.6,"h":23.615,"l":23.6,"n":36,"o":23.61,"t":"2026-10-21T15:50:00Z","v":2336,"vw":23.606588},{"c":23.6,"h":23.6001,"l":23.58,"n":42,"o":23.6001,"t":"2026-10-21T15:55:00Z","v":2755,"vw":23.592117},{"c":23.62,"h":23.62,"l":23.61,"n":30,"o":23.61,"t":"2026-10-21T16:00:00Z","v":1686,"vw":23.611877},{"c":23.62,"h":23.62,"l":23.61,"n":23,"o":23.61,"t":"2026-10-21T16:05:00Z","v":1237,"vw":23.61137},{"c":23.615,"h":23.62,"l":23.615,"n":12,"o":23.62,"t":"2026-10-21T16:10:00Z","v":844,"vw":23.617703},{"c":23.64,"h":23.65,"l":23.63,"n":28,"o":23.63,"t":"2026-10-21T16:15:00Z","v":1742,"vw":23.638077},{"c":23.639,"h":23.64,"l":23.63,"n":16,"o":23.64,"t":"2026-10-21T16:20:00Z","v":1106,"vw":23.637857},{"c":23.63,"h":23.65,"l":23.63,"n":40,"o":23.65,"t":"2026-10-21T16:25:00Z","v":1923,"vw":23.644247},{"c":23.625,"h":23.64,"l":23.625,"n":43,"o":23.64,"t":"2026-10-21T16:30:00Z","v":2903,"vw":23.632684},{"c":23.515,"h":23.63,"l":23.51,"n":123,"o":23.63,"t":"2026-10-21T16:35:00Z","v":7596,"vw":23.543426},{"c":23.55,"h":23.59,"l":23.51,"n":163,"o":23.52,"t":"2026-10-21T16:40:00Z","v":7117,"vw":23.536954},{"c":23.535,"h":23.535,"l":23.51,"n":81,"o":23.53,"t":"2026-10-21T16:45:00Z","v":8899,"vw":23.530885},{"c":23.555,"h":23.57,"l":23.535,"n":68,"o":23.535,"t":"2026-10-21T16:50:00Z","v":2206,"vw":23.557249},{"c":23.55,"h":23.56,"l":23.55,"n":25,"o":23.56,"t":"2026-10-21T16:55:00Z","v":1403,"vw":23.554048},{"c":23.5232,"h":23.535,"l":23.5232,"n":28,"o":23.5304,"t":"2026-10-21T17:00:00Z","v":4568,"vw":23.530946},{"c":23.51,"h":23.535,"l":23.5,"n":50,"o":23.52,"t":"2026-10-21T17:05:00Z","v":3849,"vw":23.512643},{"c":23.52,"h":23.52,"l":23.5,"n":23,"o":23.5,"t":"2026-10-21T17:10:00Z","v":934,"vw":23.512738},{"c":23.53,"h":23.54,"l":23.53,"n":21,"o":23.53,"t":"2026-10-21T17:15:00Z","v":1411,"vw":23.536383},{"c":23.55,"h":23.55,"l":23.54,"n":37,"o":23.54,"t":"2026-10-21T17:20:00Z","v":1379,"vw":23.548123},{"c":23.575,"h":23.575,"l":23.56,"n":23,"o":23.56,"t":"2026-10-21T17:25:00Z","v":815,"vw":23.568932},{"c":23.6,"h":23.6,"l":23.58,"n":31,"o":23.58,"t":"2026-10-21T17:30:00Z","v":2220,"vw":23.587182},{"c":23.62,"h":23.62,"l":23.6,"n":41,"o":23.6,"t":"2026-10-21T17:35:00Z","v":7658,"vw":23.61618},{"c":23.585,"h":23.62,"l":23.585,"n":72,"o":23.62,"t":"2026-10-21T17:40:00Z","v":4813,"vw":23.605971},{"c":23.55,"h":23.5764,"l":23.55,"n":52,"o":23.57,"t":"2026-10-21T17:45:00Z","v":2353,"vw":23.558657},{"c":23.55,"h":23.55,"l":23.54,"n":21,"o":23.54,"t":"2026-10-21T17:50:00Z","v":1752,"vw":23.547377},{"c":23.56,"h":23.56,"l":23.55,"n":22,"o":23.55,"t":"2026-10-21T17:55:00Z","v":770,"vw":23.5575},{"c":23.58,"h":23.58,"l":23.565,"n":13,"o":23.58,"t":"2026-10-21T18:00:00Z","v":891,"vw":23.572596},{"c":23.57,"h":23.58,"l":23.57,"n":25,"o":23.58,"t":"2026-10-21T18:05:00Z","v":1504,"vw":23.57583},{"c":23.59,"h":23.59,"l":23.58,"n":46,"o":23.59,"t":"2026-10-21T18:10:00Z","v":1856,"vw":23.587398},{"c":23.58,"h":23.59,"l":23.57,"n":47,"o":23.59,"t":"2026-10-21T18:15:00Z","v":2334,"vw":23.580631},{"c":23.58,"h":23.59,"l":23.58,"n":40,"o":23.58,"t":"2026-10-21T18:20:00Z","v":2211,"vw":23.582829},{"c":23.56,"h":23.59,"l":23.56,"n":25,"o":23.59,"t":"2026-10-21T18:25:00Z","v":1223,"vw":23.572118},{"c":23.57,"h":23.57,"l":23.57,"n":29,"o":23.57,"t":"2026-10-21T18:30:00Z","v":1352,"vw":23.57},{"c":23.57,"h":23.58,"l":23.57,"n":34,"o":23.57,"t":"2026-10-21T18:35:00Z","v":1663,"vw":23.573914},{"c":23.57,"h":23.57,"l":23.57,"n":10,"o":23.57,"t":"2026-10-21T18:40:00Z","v":1004,"vw":23.57},{"c":23.6,"h":23.6,"l":23.57,"n":87,"o":23.57,"t":"2026-10-21T18:45:00Z","v":5786,"vw":23.580647},{"c":23.65,"h":23.66,"l":23.61,"n":52,"o":23.61,"t":"2026-10-21T18:50:00Z","v":3869,"vw":23.628585},{"c":23.67,"h":23.685,"l":23.65,"n":78,"o":23.65,"t":"2026-10-21T18:55:00Z","v":3486,"vw":23.673891},{"c":23.71,"h":23.71,"l":23.68,"n":39,"o":23.68,"t":"2026-10-21T19:00:00Z","v":7047,"vw":23.707868},{"c":23.765,"h":23.77,"l":23.71,"n":154,"o":23.71,"t":"2026-10-21T19:05:00Z","v":7972,"vw":23.752029},{"c":23.74,"h":23.765,"l":23.74,"n":103,"o":23.765,"t":"2026-10-21T19:10:00Z","v":6069,"vw":23.755458},{"c":23.735,"h":23.74,"l":23.735,"n":37,"o":23.74,"t":"2026-10-21T19:15:00Z","v":2337,"vw":23.73928},{"c":23.7,"h":23.735,"l":23.7,"n":74,"o":23.735,"t":"2026-10-21T19:20:00Z","v":6659,"vw":23.718958},{"c":23.6899,"h":23.69,"l":23.67,"n":66,"o":23.69,"t":"2026-10-21T19:25:00Z","v":3587,"vw":23.67908},{"c":23.66,"h":23.67,"l":23.6,"n":199,"o":23.67,"t":"2026-10-21T19:30:00Z","v":10335,"vw":23.640107},{"c":23.66,"h":23.66,"l":23.64,"n":51,"o":23.64,"t":"2026-10-21T19:35:00Z","v":2232,"vw":23.655325},{"c":23.669,"h":23.669,"l":23.66,"n":38,"o":23.66,"t":"2026-10-21T19:40:00Z","v":1298,"vw":23.665538},{"c":23.64,"h":23.66,"l":23.63,"n":147,"o":23.66,"t":"2026-10-21T19:45:00Z","v":7747,"vw":23.64781},{"c":23.63,"h":23.64,"l":23.62,"n":167,"o":23.625,"t":"2026-10-21T19:50:00Z","v":8342,"vw":23.62959},{"c":23.61,"h":23.64,"l":23.61,"n":378,"o":23.63,"t":"2026-10-21T19:55:00Z","v":15844,"vw":23.62215},{"c":23.62,"h":23.62,"l":23.62,"n":18,"o":23.62,"t":"2026-10-21T20:00:00Z","v":21257,"vw":23.62},{"c":23.49,"h":23.49,"l":23.48,"n":2,"o":23.48,"t":"2026-10-21T23:05:00Z","v":399,"vw":23.484987},{"c":23.33,"h":23.33,"l":23.33,"n":3,"o":23.33,"t":"2026-10-21T23:10:00Z","v":126,"vw":23.33},{"c":23.06,"h":23.06,"l":23.06,"n":2,"o":23.06,"t":"2026-10-21T23:55:00Z","v":536,"vw":23.06},{"c":23.32,"h":23.6,"l":23.32,"n":7,"o":23.6,"t":"2026-10-22T08:00:00Z","v":315,"vw":23.508197},{"c":23.1,"h":23.1,"l":23.1,"n":2,"o":23.1,"t":"2026-10-22T08:05:00Z","v":101,"vw":23.1},{"c":23.29,"h":23.29,"l":23.29,"n":3,"o":23.29,"t":"2026-10-22T10:45:00Z","v":891,"vw":23.29},{"c":23.29,"h":23.29,"l":23.25,"n":3,"o":23.25,"t":"2026-10-22T10:50:00Z","v":429,"vw":23.271352},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-10-22T12:30:00Z","v":218,"vw":22.75},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-22T12:50:00Z","v":100,"vw":23.2},{"c":23.1997,"h":23.36,"l":23.19,"n":197,"o":23.34,"t":"2026-10-22T13:30:00Z","v":34512,"vw":23.319473},{"c":23.14,"h":23.26,"l":23.14,"n":106,"o":23.22,"t":"2026-10-22T13:35:00Z","v":8866,"vw":23.165852},{"c":23.18,"h":23.25,"l":23.17,"n":173,"o":23.18,"t":"2026-10-22T13:40:00Z","v":10094,"vw":23.19114},{"c":23.07,"h":23.16,"l":23.07,"n":244,"o":23.16,"t":"2026-10-22T13:45:00Z","v":17332,"vw":23.135559},{"c":23.035,"h":23.0719,"l":23.035,"n":36,"o":23.065,"t":"2026-10-22T13:50:00Z","v":2611,"vw":23.05992},{"c":23.015,"h":23.04,"l":22.9401,"n":94,"o":23.03,"t":"2026-10-22T13:55:00Z","v":4447,"vw":23.007275},{"c":23.025,"h":23.04,"l":22.98,"n":220,"o":23.03,"t":"2026-10-22T14:00:00Z","v":15381,"vw":22.998817},{"c":22.97,"h":23.02,"l":22.94,"n":142,"o":23.01,"t":"2026-10-22T14:05:00Z","v":5881,"vw":22.995631},{"c":22.985,"h":23,"l":22.94,"n":98,"o":22.94,"t":"2026-10-22T14:10:00Z","v":5871,"vw":22.978267},{"c":22.98,"h":23.005,"l":22.94,"n":139,"o":22.97,"t":"2026-10-22T14:15:00Z","v":8731,"vw":22.975573},{"c":22.94,"h":23,"l":22.94,"n":75,"o":22.98,"t":"2026-10-22T14:20:00Z","v":4153,"vw":22.982801},{"c":22.965,"h":22.965,"l":22.925,"n":62,"o":22.93,"t":"2026-10-22T14:25:00Z","v":3057,"vw":22.947725},{"c":22.945,"h":22.96,"l":22.905,"n":128,"o":22.95,"t":"2026-10-22T14:30:00Z","v":6658,"vw":22.942278},{"c":22.95,"h":22.955,"l":22.93,"n":62,"o":22.945,"t":"2026-10-22T14:35:00Z","v":4085,"vw":22.939866},{"c":22.9,"h":22.945,"l":22.9,"n":102,"o":22.945,"t":"2026-10-22T14:40:00Z","v":4320,"vw":22.916458},{"c":22.86,"h":22.88,"l":22.85,"n":83,"o":22.88,"t":"2026-10-22T14:45:00Z","v":3216,"vw":22.861111},{"c":22.85,"h":22.9,"l":22.85,"n":168,"o":22.88,"t":"2026-10-22T14:50:00Z","v":6724,"vw":22.8723},{"c":22.8,"h":22.85,"l":22.8,"n":163,"o":22.845,"t":"2026-10-22T14:55:00Z","v":7952,"vw":22.819735},{"c":22.815,"h":22.82,"l":22.79,"n":153,"o":22.81,"t":"2026-10-22T15:00:00Z","v":7373,"vw":22.806918},{"c":22.83,"h":22.845,"l":22.82,"n":93,"o":22.83,"t":"2026-10-22T15:05:00Z","v":6301,"vw":22.830669},{"c":22.795,"h":22.835,"l":22.78,"n":138,"o":22.83,"t":"2026-10-22T15:10:00Z","v":7610,"vw":22.814883},{"c":22.745,"h":22.81,"l":22.73,"n":282,"o":22.795,"t":"2026-10-22T15:15:00Z","v":11554,"vw":22.752693},{"c":22.65,"h":22.76,"l":22.65,"n":263,"o":22.745,"t":"2026-10-22T15:20:00Z","v":21119,"vw":22.708854},{"c":22.615,"h":22.645,"l":22.6,"n":167,"o":22.63,"t":"2026-10-22T15:25:00Z","v":10240,"vw":22.625155},{"c":22.6,"h":22.625,"l":22.57,"n":213,"o":22.615,"t":"2026-10-22T15:30:00Z","v":34978,"vw":22.584755},{"c":22.57,"h":22.607,"l":22.57,"n":160,"o":22.607,"t":"2026-10-22T15:35:00Z","v":7961,"vw":22.588684},{"c":22.62,"h":22.62,"l":22.55,"n":159,"o":22.585,"t":"2026-10-22T15:40:00Z","v":12440,"vw":22.59518},{"c":22.61,"h":22.63,"l":22.61,"n":26,"o":22.63,"t":"2026-10-22T15:45:00Z","v":1744,"vw":22.621667},{"c":22.63,"h":22.635,"l":22.58,"n":139,"o":22.62,"t":"2026-10-22T15:50:00Z","v":11925,"vw":22.6139},{"c":22.625,"h":22.6427,"l":22.595,"n":135,"o":22.61,"t":"2026-10-22T15:55:00Z","v":10027,"vw":22.622919},{"c":22.65,"h":22.67,"l":22.625,"n":78,"o":22.625,"t":"2026-10-22T16:00:00Z","v":4042,"vw":22.648345},{"c":22.67,"h":22.7,"l":22.64,"n":101,"o":22.64,"t":"2026-10-22T16:05:00Z","v":8625,"vw":22.672183},{"c":22.66,"h":22.675,"l":22.65,"n":64,"o":22.66,"t":"2026-10-22T16:10:00Z","v":3536,"vw":22.665},{"c":22.72,"h":22.72,"l":22.66,"n":117,"o":22.66,"t":"2026-10-22T16:15:00Z","v":7268,"vw":22.693066},{"c":22.7,"h":22.7289,"l":22.7,"n":49,"o":22.72,"t":"2026-10-22T16:20:00Z","v":2666,"vw":22.716652},{"c":22.71,"h":22.72,"l":22.69,"n":58,"o":22.7,"t":"2026-10-22T16:25:00Z","v":4868,"vw":22.711306},{"c":22.72,"h":22.74,"l":22.71,"n":86,"o":22.71,"t":"2026-10-22T16:30:00Z","v":6718,"vw":22.726469},{"c":22.705,"h":22.71,"l":22.695,"n":80,"o":22.71,"t":"2026-10-22T16:35:00Z","v":8974,"vw":22.707222},{"c":22.74,"h":22.74,"l":22.71,"n":78,"o":22.71,"t":"2026-10-22T16:40:00Z","v":5174,"vw":22.730507},{"c":22.76,"h":22.76,"l":22.745,"n":79,"o":22.745,"t":"2026-10-22T16:45:00Z","v":3582,"vw":22.752054},{"c":22.77,"h":22.78,"l":22.76,"n":58,"o":22.775,"t":"2026-10-22T16:50:00Z","v":6877,"vw":22.775024},{"c":22.78,"h":22.8,"l":22.76,"n":69,"o":22.7789,"t":"2026-10-22T16:55:00Z","v":6016,"vw":22.782231},{"c":22.7701,"h":22.79,"l":22.75,"n":66,"o":22.77,"t":"2026-10-22T17:00:00Z","v":4854,"vw":22.774807},{"c":22.779,"h":22.79,"l":22.76,"n":61,"o":22.76,"t":"2026-10-22T17:05:00Z","v":3703,"vw":22.781666},{"c":22.77,"h":22.7802,"l":22.77,"n":45,"o":22.77,"t":"2026-10-22T17:10:00Z","v":2475,"vw":22.776743},{"c":22.76,"h":22.775,"l":22.755,"n":73,"o":22.76,"t":"2026-10-22T17:15:00Z","v":7217,"vw":22.762253},{"c":22.79,"h":22.79,"l":22.75,"n":49,"o":22.75,"t":"2026-10-22T17:20:00Z","v":3158,"vw":22.776733},{"c":22.79,"h":22.79,"l":22.77,"n":21,"o":22.77,"t":"2026-10-22T17:25:00Z","v":990,"vw":22.783333},{"c":22.8,"h":22.8,"l":22.79,"n":30,"o":22.79,"t":"2026-10-22T17:30:00Z","v":2101,"vw":22.79834},{"c":22.81,"h":22.8189,"l":22.81,"n":42,"o":22.815,"t":"2026-10-22T17:35:00Z","v":2915,"vw":22.810995},{"c":22.825,"h":22.825,"l":22.81,"n":59,"o":22.81,"t":"2026-10-22T17:40:00Z","v":3246,"vw":22.819155},{"c":22.85,"h":22.85,"l":22.825,"n":69,"o":22.825,"t":"2026-10-22T17:45:00Z","v":2945,"vw":22.840539},{"c":22.865,"h":22.865,"l":22.85,"n":25,"o":22.86,"t":"2026-10-22T17:50:00Z","v":1374,"vw":22.858825},{"c":22.875,"h":22.88,"l":22.86,"n":49,"o":22.865,"t":"2026-10-22T17:55:00Z","v":2907,"vw":22.873083},{"c":22.84,"h":22.88,"l":22.84,"n":126,"o":22.87,"t":"2026-10-22T18:00:00Z","v":12212,"vw":22.860602},{"c":22.86,"h":22.875,"l":22.845,"n":125,"o":22.845,"t":"2026-10-22T18:05:00Z","v":7006,"vw":22.857896},{"c":22.86,"h":22.865,"l":22.86,"n":60,"o":22.86,"t":"2026-10-22T18:10:00Z","v":4372,"vw":22.862089},{"c":22.85,"h":22.855,"l":22.845,"n":163,"o":22.85,"t":"2026-10-22T18:15:00Z","v":8440,"vw":22.849692},{"c":22.88,"h":22.88,"l":22.845,"n":84,"o":22.85,"t":"2026-10-22T18:20:00Z","v":7400,"vw":22.865806},{"c":22.89,"h":22.89,"l":22.87,"n":76,"o":22.88,"t":"2026-10-22T18:25:00Z","v":5952,"vw":22.885648},{"c":22.87,"h":22.8999,"l":22.87,"n":73,"o":22.88,"t":"2026-10-22T18:30:00Z","v":2875,"vw":22.88255},{"c":22.89,"h":22.89,"l":22.87,"n":23,"o":22.87,"t":"2026-10-22T18:35:00Z","v":1072,"vw":22.879379},{"c":22.89,"h":22.89,"l":22.8605,"n":103,"o":22.88,"t":"2026-10-22T18:40:00Z","v":7324,"vw":22.878999},{"c":22.9,"h":22.9,"l":22.89,"n":69,"o":22.89,"t":"2026-10-22T18:45:00Z","v":4030,"vw":22.898888},{"c":22.995,"h":22.995,"l":22.9,"n":378,"o":22.9,"t":"2026-10-22T18:50:00Z","v":32774,"vw":22.959023},{"c":22.99,"h":22.995,"l":22.97,"n":477,"o":22.995,"t":"2026-10-22T18:55:00Z","v":43777,"vw":22.989866},{"c":22.95,"h":22.98,"l":22.95,"n":152,"o":22.98,"t":"2026-10-22T19:00:00Z","v":13995,"vw":22.967681},{"c":22.91,"h":22.95,"l":22.91,"n":187,"o":22.95,"t":"2026-10-22T19:05:00Z","v":22675,"vw":22.925214},{"c":22.87,"h":22.92,"l":22.87,"n":223,"o":22.91,"t":"2026-10-22T19:10:00Z","v":19645,"vw":22.910997},{"c":22.83,"h":22.86,"l":22.83,"n":84,"o":22.86,"t":"2026-10-22T19:15:00Z","v":4846,"vw":22.849038},{"c":22.84,"h":22.865,"l":22.83,"n":72,"o":22.83,"t":"2026-10-22T19:20:00Z","v":2750,"vw":22.850588},{"c":22.87,"h":22.87,"l":22.84,"n":231,"o":22.841,"t":"2026-10-22T19:25:00Z","v":15990,"vw":22.852091},{"c":22.875,"h":22.89,"l":22.85,"n":249,"o":22.87,"t":"2026-10-22T19:30:00Z","v":20446,"vw":22.864213},{"c":22.9,"h":22.91,"l":22.865,"n":285,"o":22.875,"t":"2026-10-22T19:35:00Z","v":20611,"vw":22.876521},{"c":22.89,"h":22.9,"l":22.88,"n":108,"o":22.89,"t":"2026-10-22T19:40:00Z","v":8231,"vw":22.88855},{"c":22.91,"h":22.915,"l":22.88,"n":231,"o":22.89,"t":"2026-10-22T19:45:00Z","v":18209,"vw":22.900835},{"c":22.87,"h":22.93,"l":22.86,"n":119,"o":22.9,"t":"2026-10-22T19:50:00Z","v":7767,"vw":22.895129},{"c":22.89,"h":22.99,"l":22.88,"n":1117,"o":22.88,"t":"2026-10-22T19:55:00Z","v":116738,"vw":22.926666},{"c":22.87,"h":22.87,"l":22.87,"n":11,"o":22.87,"t":"2026-10-22T20:00:00Z","v":57173,"vw":22.87},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-10-22T20:10:00Z","v":140,"vw":22.56},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-10-22T20:15:00Z","v":280,"vw":23.11}],"history":[{"c":16.62,"h":16.82,"l":16.58,"n":5131,"o":16.68,"t":"2024-10-21T04:00:00Z","v":596975,"vw":16.64723},{"c":16.56,"h":16.6,"l":16.375,"n":6458,"o":16.47,"t":"2024-10-22T04:00:00Z","v":579830,"vw":16.526746},{"c":16.08,"h":16.12,"l":15.915,"n":7561,"o":16.02,"t":"2024-10-23T04:00:00Z","v":783725,"vw":16.027637},{"c":16.15,"h":16.17,"l":15.985,"n":5983,"o":16.05,"t":"2024-10-24T04:00:00Z","v":769484,"vw":16.074437},{"c":16.11,"h":16.25,"l":16.1,"n":5276,"o":16.13,"t":"2024-10-25T04:00:00Z","v":706776,"vw":16.166306},{"c":16.02,"h":16.11,"l":15.82,"n":8561,"o":15.88,"t":"2024-10-28T04:00:00Z","v":1065183,"vw":15.965676},{"c":15.76,"h":15.92,"l":15.705,"n":6904,"o":15.83,"t":"2024-10-29T04:00:00Z","v":783048,"vw":15.777869},{"c":15.79,"h":15.905,"l":15.68,"n":5125,"o":15.72,"t":"2024-10-30T04:00:00Z","v":609091,"vw":15.79282},{"c":15.75,"h":15.855,"l":15.565,"n":8915,"o":15.65,"t":"2024-10-31T04:00:00Z","v":1189006,"vw":15.691366},{"c":15.61,"h":15.91,"l":15.54,"n":7892,"o":15.83,"t":"2024-11-01T04:00:00Z","v":970870,"vw":15.672374},{"c":15.77,"h":15.945,"l":15.75,"n":10852,"o":15.8,"t":"2024-11-04T05:00:00Z","v":1227066,"vw":15.815582},{"c":15.85,"h":15.865,"l":15.695,"n":8245,"o":15.8,"t":"2024-11-05T05:00:00Z","v":926917,"vw":15.78938},{"c":15.58,"h":15.645,"l":15.285,"n":8546,"o":15.36,"t":"2024-11-06T05:00:00Z","v":845098,"vw":15.479008},{"c":16.1,"h":16.17,"l":15.92,"n":12052,"o":16.01,"t":"2024-11-07T05:00:00Z","v":1285426,"vw":16.074709},{"c":15.67,"h":15.79,"l":15.529,"n":8115,"o":15.79,"t":"2024-11-08T05:00:00Z","v":716996,"vw":15.646232},{"c":15.72,"h":15.8491,"l":15.645,"n":8714,"o":15.65,"t":"2024-11-11T05:00:00Z","v":968689,"vw":15.722689},{"c":15.39,"h":15.62,"l":15.36,"n":9681,"o":15.5,"t":"2024-11-12T05:00:00Z","v":1637104,"vw":15.446094},{"c":15.52,"h":15.6199,"l":15.24,"n":16322,"o":15.4,"t":"2024-11-13T05:00:00Z","v":1385610,"vw":15.40919},{"c":15.42,"h":15.54,"l":15.3637,"n":8610,"o":15.38,"t":"2024-11-14T05:00:00Z","v":1566061,"vw":15.445707},{"c":15.37,"h":15.6,"l":15.36,"n":7984,"o":15.57,"t":"2024-11-15T05:00:00Z","v":935691,"vw":15.451276},{"c":15.86,"h":15.89,"l":15.62,"n":15241,"o":15.65,"t":"2024-11-18T05:00:00Z","v":1866257,"vw":15.799938},{"c":15.96,"h":16.06,"l":15.88,"n":7636,"o":15.94,"t":"2024-11-19T05:00:00Z","v":968897,"vw":15.967004},{"c":15.92,"h":15.9753,"l":15.855,"n":5533,"o":15.87,"t":"2024-11-20T05:00:00Z","v":591827,"vw":15.923552},{"c":16.19,"h":16.285,"l":15.97,"n":7227,"o":15.97,"t":"2024-11-21T05:00:00Z","v":852674,"vw":16.213142},{"c":16.35,"h":16.4,"l":16.24,"n":7013,"o":16.39,"t":"2024-11-22T05:00:00Z","v":661323,"vw":16.353783},{"c":16.29,"h":16.51,"l":16.1811,"n":9571,"o":16.41,"t":"2024-11-25T05:00:00Z","v":1094126,"vw":16.325572},{"c":15.75,"h":16.17,"l":15.705,"n":7703,"o":16.06,"t":"2024-11-26T05:00:00Z","v":824333,"vw":15.813859},{"c":15.95,"h":16.05,"l":15.806,"n":5693,"o":15.83,"t":"2024-11-27T05:00:00Z","v":559592,"vw":15.973964},{"c":16.04,"h":16.08,"l":15.96,"n":4049,"o":16.03,"t":"2024-11-29T05:00:00Z","v":308691,"vw":16.0219},{"c":16.11,"h":16.165,"l":15.915,"n":8858,"o":16.02,"t":"2024-12-02T05:00:00Z","v":937821,"vw":16.088271},{"c":16.37,"h":16.395,"l":16.175,"n":10334,"o":16.28,"t":"2024-12-03T05:00:00Z","v":899252,"vw":16.325509},{"c":15.91,"h":16.3037,"l":15.82,"n":9850,"o":16.19,"t":"2024-12-04T05:00:00Z","v":1247160,"vw":15.939977},{"c":15.98,"h":16.05,"l":15.845,"n":9621,"o":16.01,"t":"2024-12-05T05:00:00Z","v":1157110,"vw":15.990215},{"c":15.12,"h":15.59,"l":15.02,"n":12796,"o":15.55,"t":"2024-12-06T05:00:00Z","v":1564966,"vw":15.130719},{"c":15.68,"h":15.93,"l":15.4101,"n":11214,"o":15.42,"t":"2024-12-09T05:00:00Z","v":1623030,"vw":15.722372},{"c":15.39,"h":15.67,"l":15.37,"n":10459,"o":15.63,"t":"2024-12-10T05:00:00Z","v":1331244,"vw":15.46134},{"c":15.4,"h":15.75,"l":15.21,"n":10192,"o":15.5,"t":"2024-12-11T05:00:00Z","v":1295856,"vw":15.370105},{"c":15.13,"h":15.3,"l":15.1001,"n":10343,"o":15.2,"t":"2024-12-12T05:00:00Z","v":1119172,"vw":15.184122},{"c":15.24,"h":15.315,"l":15.1565,"n":7694,"o":15.31,"t":"2024-12-13T05:00:00Z","v":732342,"vw":15.253214},{"c":14.96,"h":15.205,"l":14.955,"n":11539,"o":15.12,"t":"2024-12-16T05:00:00Z","v":1305214,"vw":15.028856},{"c":14.91,"h":15.015,"l":14.82,"n":8515,"o":14.9,"t":"2024-12-17T05:00:00Z","v":1159540,"vw":14.912881},{"c":14.38,"h":14.92,"l":14.36,"n":8165,"o":14.85,"t":"2024-12-18T05:00:00Z","v":913024,"vw":14.682075},{"c":14.37,"h":14.49,"l":14.34,"n":11150,"o":14.43,"t":"2024-12-19T05:00:00Z","v":1339788,"vw":14.401515},{"c":14.81,"h":14.915,"l":14.35,"n":10911,"o":14.35,"t":"2024-12-20T05:00:00Z","v":1587922,"vw":14.829289},{"c":15.15,"h":15.15,"l":14.82,"n":9537,"o":14.91,"t":"2024-12-23T05:00:00Z","v":1285234,"vw":15.029356},{"c":15.21,"h":15.24,"l":15.01,"n":4470,"o":15.1,"t":"2024-12-24T05:00:00Z","v":437148,"vw":15.162211},{"c":15.07,"h":15.19,"l":14.98,"n":11160,"o":15.18,"t":"2024-12-26T05:00:00Z","v":1255243,"vw":15.07881},{"c":15.12,"h":15.17,"l":15.02,"n":8358,"o":15.04,"t":"2024-12-27T05:00:00Z","v":779011,"vw":15.087901},{"c":15.29,"h":15.43,"l":15.18,"n":7718,"o":15.28,"t":"2024-12-30T05:00:00Z","v":892303,"vw":15.311725},{"c":15.6,"h":15.6,"l":15.26,"n":8890,"o":15.26,"t":"2024-12-31T05:00:00Z","v":791570,"vw":15.512031},{"c":15.7,"h":15.8,"l":15.66,"n":10105,"o":15.72,"t":"2025-01-02T05:00:00Z","v":864413,"vw":15.715559},{"c":15.8,"h":15.87,"l":15.66,"n":7830,"o":15.82,"t":"2025-01-03T05:00:00Z","v":1124710,"vw":15.748206},{"c":15.98,"h":16.18,"l":15.95,"n":8537,"o":15.99,"t":"2025-01-06T05:00:00Z","v":695669,"vw":16.051835},{"c":16.11,"h":16.24,"l":16.05,"n":8540,"o":16.1,"t":"2025-01-07T05:00:00Z","v":931538,"vw":16.147537},{"c":15.81,"h":15.91,"l":15.65,"n":8172,"o":15.91,"t":"2025-01-08T05:00:00Z","v":818268,"vw":15.754672},{"c":15.71,"h":16.085,"l":15.62,"n":11321,"o":16,"t":"2025-01-10T05:00:00Z","v":1002735,"vw":15.74053},{"c":16.06,"h":16.17,"l":15.7701,"n":10005,"o":15.87,"t":"2025-01-13T05:00:00Z","v":921998,"vw":16.091622},{"c":16.17,"h":16.2354,"l":16.01,"n":8030,"o":16.12,"t":"2025-01-14T05:00:00Z","v":819063,"vw":16.158577},{"c":16.26,"h":16.28,"l":16.06,"n":8716,"o":16.25,"t":"2025-01-15T05:00:00Z","v":749584,"vw":16.213896},{"c":16.01,"h":16.12,"l":15.92,"n":9671,"o":16.03,"t":"2025-01-16T05:00:00Z","v":770715,"vw":16.013088},{"c":15.93,"h":16.05,"l":15.9,"n":7076,"o":15.96,"t":"2025-01-17T05:00:00Z","v":660514,"vw":15.972412},{"c":16.32,"h":16.39,"l":15.95,"n":10013,"o":16.05,"t":"2025-01-21T05:00:00Z","v":1074510,"vw":16.285341},{"c":15.65,"h":15.99,"l":15.65,"n":10381,"o":15.89,"t":"2025-01-22T05:00:00Z","v":893244,"vw":15.818348},{"c":15.81,"h":15.905,"l":15.71,"n":6355,"o":15.71,"t":"2025-01-23T05:00:00Z","v":527244,"vw":15.816854},{"c":15.51,"h":15.67,"l":15.42,"n":7156,"o":15.61,"t":"2025-01-24T05:00:00Z","v":748757,"vw":15.548468},{"c":15.46,"h":15.57,"l":15.4036,"n":10159,"o":15.51,"t":"2025-01-27T05:00:00Z","v":817151,"vw":15.474034},{"c":15.26,"h":15.51,"l":15.15,"n":9004,"o":15.51,"t":"2025-01-28T05:00:00Z","v":834036,"vw":15.260225},{"c":15.45,"h":15.5173,"l":15.26,"n":7270,"o":15.45,"t":"2025-01-29T05:00:00Z","v":586671,"vw":15.443281},{"c":15.56,"h":15.645,"l":15.45,"n":6516,"o":15.45,"t":"2025-01-30T05:00:00Z","v":547835,"vw":15.576089},{"c":15.25,"h":15.5,"l":15.23,"n":8476,"o":15.5,"t":"2025-01-31T05:00:00Z","v":728487,"vw":15.327107},{"c":15.08,"h":15.215,"l":15.025,"n":8560,"o":15.15,"t":"2025-02-03T05:00:00Z","v":723711,"vw":15.099486},{"c":15.49,"h":15.4982,"l":14.91,"n":7334,"o":15,"t":"2025-02-04T05:00:00Z","v":580720,"vw":15.346835},{"c":15.6,"h":15.65,"l":15.43,"n":10266,"o":15.5,"t":"2025-02-05T05:00:00Z","v":983370,"vw":15.54145},{"c":15.38,"h":15.7,"l":15.375,"n":5378,"o":15.66,"t":"2025-02-06T05:00:00Z","v":425473,"vw":15.462557},{"c":15.36,"h":15.61,"l":15.36,"n":7575,"o":15.46,"t":"2025-02-07T05:00:00Z","v":536476,"vw":15.455356},{"c":15.56,"h":15.57,"l":15.369,"n":6473,"o":15.53,"t":"2025-02-10T05:00:00Z","v":575194,"vw":15.48789},{"c":15.53,"h":15.595,"l":15.42,"n":4848,"o":15.42,"t":"2025-02-11T05:00:00Z","v":371750,"vw":15.528097},{"c":15.39,"h":15.63,"l":15.39,"n":5482,"o":15.54,"t":"2025-02-12T05:00:00Z","v":482651,"vw":15.482256},{"c":15.64,"h":15.68,"l":15.35,"n":7328,"o":15.46,"t":"2025-02-13T05:00:00Z","v":746425,"vw":15.542449},{"c":15.53,"h":15.8,"l":15.525,"n":6013,"o":15.66,"t":"2025-02-14T05:00:00Z","v":462625,"vw":15.613425},{"c":14.84,"h":15.19,"l":14.83,"n":10030,"o":15.13,"t":"2025-02-18T05:00:00Z","v":1230097,"vw":14.954876},{"c":14.7,"h":14.86,"l":14.63,"n":9149,"o":14.8,"t":"2025-02-19T05:00:00Z","v":1045424,"vw":14.739926},{"c":15.06,"h":15.13,"l":14.88,"n":6314,"o":14.88,"t":"2025-02-20T05:00:00Z","v":618436,"vw":15.045838},{"c":14.6,"h":14.985,"l":14.51,"n":10875,"o":14.91,"t":"2025-02-21T05:00:00Z","v":988790,"vw":14.653568},{"c":14.61,"h":14.81,"l":14.54,"n":13433,"o":14.81,"t":"2025-02-24T05:00:00Z","v":1174818,"vw":14.617839},{"c":14.99,"h":15.34,"l":14.85,"n":12704,"o":15.3,"t":"2025-02-25T05:00:00Z","v":1229887,"vw":15.049535},{"c":15.46,"h":15.91,"l":15.4,"n":12828,"o":15.91,"t":"2025-02-26T05:00:00Z","v":1206638,"vw":15.504746},{"c":15.51,"h":15.645,"l":15.48,"n":13113,"o":15.64,"t":"2025-02-27T05:00:00Z","v":1030235,"vw":15.531758},{"c":15.35,"h":15.48,"l":15.2,"n":7966,"o":15.4,"t":"2025-02-28T05:00:00Z","v":655355,"vw":15.330064},{"c":15.34,"h":15.83,"l":15.16,"n":14243,"o":15.67,"t":"2025-03-03T05:00:00Z","v":1476075,"vw":15.532096},{"c":15.15,"h":15.25,"l":14.79,"n":11279,"o":15.11,"t":"2025-03-04T05:00:00Z","v":996790,"vw":15.018304},{"c":15.14,"h":15.2,"l":14.885,"n":9917,"o":15.1,"t":"2025-03-05T05:00:00Z","v":752194,"vw":15.068848},{"c":15.09,"h":15.11,"l":14.865,"n":11623,"o":14.94,"t":"2025-03-06T05:00:00Z","v":1165369,"vw":15.030724},{"c":14.43,"h":14.66,"l":14.35,"n":13152,"o":14.35,"t":"2025-03-07T05:00:00Z","v":1156296,"vw":14.4873},{"c":14.37,"h":14.65,"l":14.215,"n":13090,"o":14.51,"t":"2025-03-10T04:00:00Z","v":1310457,"vw":14.401806},{"c":14.44,"h":14.7,"l":14.32,"n":13407,"o":14.61,"t":"2025-03-11T04:00:00Z","v":1315121,"vw":14.437824},{"c":14.34,"h":14.45,"l":14.29,"n":7630,"o":14.35,"t":"2025-03-12T04:00:00Z","v":810354,"vw":14.372814},{"c":14.15,"h":14.43,"l":14.105,"n":9213,"o":14.37,"t":"2025-03-13T04:00:00Z","v":917092,"vw":14.205761},{"c":14.37,"h":14.37,"l":14.11,"n":9624,"o":14.13,"t":"2025-03-14T04:00:00Z","v":1082311,"vw":14.292186},{"c":14.65,"h":14.79,"l":14.48,"n":11086,"o":14.48,"t":"2025-03-17T04:00:00Z","v":1210221,"vw":14.665885},{"c":14.51,"h":14.66,"l":14.425,"n":8549,"o":14.66,"t":"2025-03-18T04:00:00Z","v":855553,"vw":14.509212},{"c":14.67,"h":14.745,"l":14.485,"n":7892,"o":14.51,"t":"2025-03-19T04:00:00Z","v":784125,"vw":14.643066},{"c":14.42,"h":14.6,"l":14.29,"n":6900,"o":14.44,"t":"2025-03-20T04:00:00Z","v":758152,"vw":14.40547},{"c":14.2,"h":14.47,"l":14.155,"n":8512,"o":14.44,"t":"2025-03-21T04:00:00Z","v":1045204,"vw":14.225146},{"c":14.53,"h":14.595,"l":14.4,"n":7166,"o":14.4,"t":"2025-03-24T04:00:00Z","v":988783,"vw":14.540767},{"c":14.57,"h":14.715,"l":14.5,"n":6734,"o":14.65,"t":"2025-03-25T04:00:00Z","v":857747,"vw":14.570271},{"c":14.71,"h":14.815,"l":14.65,"n":5566,"o":14.67,"t":"2025-03-26T04:00:00Z","v":578887,"vw":14.743997},{"c":14.89,"h":14.9699,"l":14.79,"n":7087,"o":14.84,"t":"2025-03-27T04:00:00Z","v":818409,"vw":14.892335},{"c":14.91,"h":15.02,"l":14.85,"n":7129,"o":14.95,"t":"2025-03-28T04:00:00Z","v":647958,"vw":14.936145},{"c":14.49,"h":14.63,"l":14.31,"n":10086,"o":14.5,"t":"2025-03-31T04:00:00Z","v":1089477,"vw":14.500769},{"c":14.75,"h":14.78,"l":14.56,"n":9377,"o":14.64,"t":"2025-04-01T04:00:00Z","v":1004528,"vw":14.685768},{"c":14.54,"h":14.56,"l":14.395,"n":8229,"o":14.5,"t":"2025-04-02T04:00:00Z","v":824720,"vw":14.505708},{"c":13.62,"h":14.24,"l":13.595,"n":15846,"o":14.19,"t":"2025-04-03T04:00:00Z","v":1810282,"vw":13.787087},{"c":11.63,"h":12.53,"l":11.5,"n":18620,"o":12.53,"t":"2025-04-04T04:00:00Z","v":2289242,"vw":11.7919},{"c":11.54,"h":12.165,"l":11.26,"n":19988,"o":11.71,"t":"2025-04-07T04:00:00Z","v":2551708,"vw":11.520148},{"c":11.5,"h":12.243,"l":11.41,"n":14525,"o":12.2,"t":"2025-04-08T04:00:00Z","v":1845063,"vw":11.805841},{"c":12.51,"h":12.63,"l":11.34,"n":18801,"o":11.35,"t":"2025-04-09T04:00:00Z","v":2300755,"vw":11.97382},{"c":12.1,"h":12.23,"l":11.76,"n":16485,"o":12.21,"t":"2025-04-10T04:00:00Z","v":2035261,"vw":12.015746},{"c":12.46,"h":12.55,"l":11.99,"n":9604,"o":12.16,"t":"2025-04-11T04:00:00Z","v":1162247,"vw":12.301733},{"c":12.58,"h":12.7899,"l":12.37,"n":10944,"o":12.66,"t":"2025-04-14T04:00:00Z","v":1382689,"vw":12.557343},{"c":12.45,"h":12.675,"l":12.395,"n":7903,"o":12.56,"t":"2025-04-15T04:00:00Z","v":997076,"vw":12.497875},{"c":12.44,"h":12.61,"l":12.355,"n":7794,"o":12.48,"t":"2025-04-16T04:00:00Z","v":842030,"vw":12.462833},{"c":12.81,"h":12.97,"l":12.67,"n":11507,"o":12.68,"t":"2025-04-17T04:00:00Z","v":1010607,"vw":12.857718},{"c":12.71,"h":12.8,"l":12.48,"n":8068,"o":12.68,"t":"2025-04-21T04:00:00Z","v":1057507,"vw":12.640999},{"c":12.8,"h":12.88,"l":12.61,"n":7399,"o":12.74,"t":"2025-04-22T04:00:00Z","v":960578,"vw":12.758705},{"c":12.82,"h":13.23,"l":12.8,"n":6397,"o":13.21,"t":"2025-04-23T04:00:00Z","v":645908,"vw":12.887373},{"c":12.89,"h":12.97,"l":12.785,"n":6808,"o":12.88,"t":"2025-04-24T04:00:00Z","v":755370,"vw":12.881393},{"c":12.9,"h":12.96,"l":12.7805,"n":5769,"o":12.82,"t":"2025-04-25T04:00:00Z","v":561634,"vw":12.90198},{"c":13.04,"h":13.09,"l":12.91,"n":7623,"o":12.91,"t":"2025-04-28T04:00:00Z","v":729409,"vw":12.987817},{"c":13.07,"h":13.26,"l":13.06,"n":7259,"o":13.23,"t":"2025-04-29T04:00:00Z","v":708682,"vw":13.148488},{"c":12.95,"h":13.19,"l":12.89,"n":9948,"o":13.16,"t":"2025-04-30T04:00:00Z","v":1095915,"vw":13.001237},{"c":12.88,"h":13.03,"l":12.74,"n":9491,"o":12.9,"t":"2025-05-01T04:00:00Z","v":1424720,"vw":12.856512},{"c":13.29,"h":13.34,"l":13.1,"n":6886,"o":13.17,"t":"2025-05-02T04:00:00Z","v":988924,"vw":13.242648},{"c":12.85,"h":13.05,"l":12.81,"n":6993,"o":12.99,"t":"2025-05-05T04:00:00Z","v":1028238,"vw":12.900576},{"c":12.91,"h":13,"l":12.78,"n":7281,"o":12.96,"t":"2025-05-06T04:00:00Z","v":1079336,"vw":12.90743},{"c":12.94,"h":13.06,"l":12.9,"n":7521,"o":13.01,"t":"2025-05-07T04:00:00Z","v":778130,"vw":12.970512},{"c":13.15,"h":13.21,"l":12.97,"n":9473,"o":13.1,"t":"2025-05-08T04:00:00Z","v":1060884,"vw":13.133463},{"c":13.21,"h":13.35,"l":13.13,"n":7428,"o":13.33,"t":"2025-05-09T04:00:00Z","v":622748,"vw":13.187108},{"c":13.48,"h":13.59,"l":13.385,"n":8310,"o":13.54,"t":"2025-05-12T04:00:00Z","v":910962,"vw":13.457788},{"c":14.2,"h":14.21,"l":13.71,"n":10303,"o":13.73,"t":"2025-05-13T04:00:00Z","v":1459309,"vw":14.057027},{"c":14.29,"h":14.445,"l":14.25,"n":9942,"o":14.28,"t":"2025-05-14T04:00:00Z","v":974868,"vw":14.320718},{"c":14.18,"h":14.2814,"l":14,"n":5662,"o":14.04,"t":"2025-05-15T04:00:00Z","v":578018,"vw":14.117459},{"c":14.08,"h":14.14,"l":14.02,"n":4904,"o":14.12,"t":"2025-05-16T04:00:00Z","v":476772,"vw":14.084695},{"c":14.03,"h":14.06,"l":13.8892,"n":5723,"o":13.98,"t":"2025-05-19T04:00:00Z","v":580892,"vw":13.998839},{"c":13.93,"h":13.97,"l":13.805,"n":6681,"o":13.93,"t":"2025-05-20T04:00:00Z","v":681333,"vw":13.903211},{"c":13.8,"h":14,"l":13.8,"n":5106,"o":14,"t":"2025-05-21T04:00:00Z","v":470243,"vw":13.905738},{"c":13.77,"h":13.855,"l":13.58,"n":5742,"o":13.78,"t":"2025-05-22T04:00:00Z","v":572311,"vw":13.753491},{"c":13.94,"h":14.0091,"l":13.73,"n":6063,"o":13.73,"t":"2025-05-23T04:00:00Z","v":532384,"vw":13.927383},{"c":14.01,"h":14.04,"l":13.81,"n":9258,"o":13.91,"t":"2025-05-27T04:00:00Z","v":1180457,"vw":13.977461},{"c":14.26,"h":14.3599,"l":14.2,"n":7036,"o":14.35,"t":"2025-05-28T04:00:00Z","v":609672,"vw":14.265265},{"c":14.54,"h":14.57,"l":14.37,"n":8675,"o":14.46,"t":"2025-05-29T04:00:00Z","v":813362,"vw":14.495005},{"c":14.33,"h":14.43,"l":14.225,"n":6711,"o":14.43,"t":"2025-05-30T04:00:00Z","v":669276,"vw":14.327678},{"c":14.51,"h":14.54,"l":14.29,"n":10715,"o":14.45,"t":"2025-06-02T04:00:00Z","v":1120939,"vw":14.467944},{"c":14.52,"h":14.5769,"l":14.3,"n":5817,"o":14.39,"t":"2025-06-03T04:00:00Z","v":567242,"vw":14.505038},{"c":14.62,"h":14.888,"l":14.62,"n":6673,"o":14.7,"t":"2025-06-04T04:00:00Z","v":607275,"vw":14.708086},{"c":14.86,"h":14.945,"l":14.74,"n":6340,"o":14.8,"t":"2025-06-05T04:00:00Z","v":742202,"vw":14.875646},{"c":15.05,"h":15.08,"l":14.95,"n":3851,"o":14.96,"t":"2025-06-06T04:00:00Z","v":424562,"vw":15.040647},{"c":15.01,"h":15.265,"l":14.94,"n":18447,"o":15.12,"t":"2025-06-09T04:00:00Z","v":2512521,"vw":15.053292},{"c":15.21,"h":15.25,"l":15.075,"n":6092,"o":15.1,"t":"2025-06-10T04:00:00Z","v":532106,"vw":15.195207},{"c":15.62,"h":15.645,"l":15.36,"n":9489,"o":15.4,"t":"2025-06-11T04:00:00Z","v":898556,"vw":15.542145},{"c":15.46,"h":15.53,"l":15.3494,"n":5341,"o":15.39,"t":"2025-06-12T04:00:00Z","v":506712,"vw":15.460327},{"c":16.3,"h":16.3,"l":15.94,"n":11907,"o":16,"t":"2025-06-13T04:00:00Z","v":1401923,"vw":16.137473},{"c":16.61,"h":16.9,"l":16.5634,"n":15536,"o":16.64,"t":"2025-06-16T04:00:00Z","v":1862387,"vw":16.660151},{"c":16.5,"h":16.94,"l":16.38,"n":41388,"o":16.81,"t":"2025-06-17T04:00:00Z","v":4890074,"vw":16.523583},{"c":16.61,"h":16.76,"l":16.59,"n":14306,"o":16.59,"t":"2025-06-18T04:00:00Z","v":1625449,"vw":16.676825},{"c":16.77,"h":16.8,"l":16.66,"n":8025,"o":16.7,"t":"2025-06-20T04:00:00Z","v":835168,"vw":16.745514},{"c":16.18,"h":16.67,"l":16.1,"n":12911,"o":16.67,"t":"2025-06-23T04:00:00Z","v":1542230,"vw":16.304848},{"c":15.58,"h":15.88,"l":15.56,"n":14037,"o":15.72,"t":"2025-06-24T04:00:00Z","v":1423483,"vw":15.670896},{"c":15.5,"h":15.56,"l":15.4,"n":8186,"o":15.55,"t":"2025-06-25T04:00:00Z","v":825862,"vw":15.506113},{"c":15.65,"h":15.73,"l":15.58,"n":6406,"o":15.58,"t":"2025-06-26T04:00:00Z","v":663045,"vw":15.652011},{"c":15.42,"h":15.56,"l":15.305,"n":8410,"o":15.56,"t":"2025-06-27T04:00:00Z","v":952485,"vw":15.419153},{"c":15.43,"h":15.445,"l":15.3,"n":6568,"o":15.44,"t":"2025-06-30T04:00:00Z","v":924353,"vw":15.39577},{"c":15.57,"h":15.62,"l":15.37,"n":7913,"o":15.54,"t":"2025-07-01T04:00:00Z","v":639689,"vw":15.530642},{"c":15.83,"h":15.84,"l":15.51,"n":6180,"o":15.65,"t":"2025-07-02T04:00:00Z","v":742896,"vw":15.730049},{"c":15.78,"h":15.865,"l":15.73,"n":5069,"o":15.82,"t":"2025-07-03T04:00:00Z","v":379870,"vw":15.776951},{"c":15.53,"h":15.6699,"l":15.415,"n":6412,"o":15.61,"t":"2025-07-07T04:00:00Z","v":567884,"vw":15.545325},{"c":15.79,"h":15.88,"l":15.54,"n":10275,"o":15.58,"t":"2025-07-08T04:00:00Z","v":887901,"vw":15.757885},{"c":15.69,"h":15.81,"l":15.6,"n":5465,"o":15.71,"t":"2025-07-09T04:00:00Z","v":460917,"vw":15.699763},{"c":15.8,"h":15.8,"l":15.56,"n":7039,"o":15.65,"t":"2025-07-10T04:00:00Z","v":607489,"vw":15.741645},{"c":15.88,"h":15.94,"l":15.7191,"n":5238,"o":15.78,"t":"2025-07-11T04:00:00Z","v":413167,"vw":15.873015},{"c":15.72,"h":15.8358,"l":15.68,"n":4914,"o":15.83,"t":"2025-07-14T04:00:00Z","v":353379,"vw":15.727702},{"c":15.53,"h":15.825,"l":15.515,"n":6409,"o":15.75,"t":"2025-07-15T04:00:00Z","v":502833,"vw":15.60796},{"c":15.74,"h":15.81,"l":15.53,"n":5877,"o":15.53,"t":"2025-07-16T04:00:00Z","v":568168,"vw":15.710217},{"c":15.89,"h":15.9,"l":15.59,"n":6754,"o":15.61,"t":"2025-07-17T04:00:00Z","v":588024,"vw":15.809289},{"c":15.75,"h":16.045,"l":15.75,"n":6639,"o":15.99,"t":"2025-07-18T04:00:00Z","v":511136,"vw":15.872931},{"c":16.07,"h":16.155,"l":16.0201,"n":8379,"o":16.08,"t":"2025-07-21T04:00:00Z","v":790106,"vw":16.090283},{"c":16.34,"h":16.39,"l":16.07,"n":6740,"o":16.1,"t":"2025-07-22T04:00:00Z","v":584049,"vw":16.299641},{"c":16.8,"h":16.83,"l":16.48,"n":8274,"o":16.5,"t":"2025-07-23T04:00:00Z","v":750253,"vw":16.672372},{"c":16.79,"h":16.84,"l":16.6633,"n":8639,"o":16.75,"t":"2025-07-24T04:00:00Z","v":606027,"vw":16.776642},{"c":17.14,"h":17.19,"l":17.0242,"n":8802,"o":17.03,"t":"2025-07-25T04:00:00Z","v":875465,"vw":17.116334},{"c":17.18,"h":17.2,"l":17.09,"n":8182,"o":17.14,"t":"2025-07-28T04:00:00Z","v":639446,"vw":17.153628},{"c":17.62,"h":17.66,"l":17.24,"n":10753,"o":17.24,"t":"2025-07-29T04:00:00Z","v":919726,"vw":17.52134},{"c":17.06,"h":17.3,"l":16.97,"n":7082,"o":17.25,"t":"2025-07-30T04:00:00Z","v":707265,"vw":17.102324},{"c":16.93,"h":17.115,"l":16.88,"n":8426,"o":16.94,"t":"2025-07-31T04:00:00Z","v":729393,"vw":16.967606},{"c":16.85,"h":17.04,"l":16.71,"n":9338,"o":17,"t":"2025-08-01T04:00:00Z","v":770187,"vw":16.843119},{"c":16.93,"h":16.97,"l":16.82,"n":5554,"o":16.82,"t":"2025-08-04T04:00:00Z","v":393008,"vw":16.915997},{"c":17.21,"h":17.23,"l":17.11,"n":6601,"o":17.19,"t":"2025-08-05T04:00:00Z","v":559101,"vw":17.176378},{"c":17.29,"h":17.61,"l":17.285,"n":5636,"o":17.5,"t":"2025-08-06T04:00:00Z","v":511844,"vw":17.452536},{"c":17.41,"h":17.67,"l":17.35,"n":6281,"o":17.49,"t":"2025-08-07T04:00:00Z","v":861079,"vw":17.443121},{"c":17.42,"h":17.59,"l":17.36,"n":5546,"o":17.41,"t":"2025-08-08T04:00:00Z","v":562384,"vw":17.436938},{"c":17.46,"h":17.565,"l":17.38,"n":5827,"o":17.46,"t":"2025-08-11T04:00:00Z","v":400115,"vw":17.475774},{"c":17.57,"h":17.65,"l":17.44,"n":6664,"o":17.53,"t":"2025-08-12T04:00:00Z","v":365813,"vw":17.581187},{"c":17.68,"h":17.7,"l":17.51,"n":5688,"o":17.51,"t":"2025-08-13T04:00:00Z","v":466988,"vw":17.629506},{"c":17.58,"h":17.58,"l":17.43,"n":6772,"o":17.53,"t":"2025-08-14T04:00:00Z","v":719774,"vw":17.514321},{"c":17.5,"h":17.58,"l":17.385,"n":5873,"o":17.46,"t":"2025-08-15T04:00:00Z","v":584961,"vw":17.505771},{"c":17.4,"h":17.5,"l":17.315,"n":7146,"o":17.5,"t":"2025-08-18T04:00:00Z","v":683992,"vw":17.407558},{"c":16.6,"h":16.9322,"l":16.31,"n":11033,"o":16.87,"t":"2025-08-19T04:00:00Z","v":1643133,"vw":16.699592},{"c":16.84,"h":16.915,"l":16.655,"n":5679,"o":16.75,"t":"2025-08-20T04:00:00Z","v":603849,"vw":16.817315},{"c":17.09,"h":17.125,"l":16.88,"n":8780,"o":16.9,"t":"2025-08-21T04:00:00Z","v":629915,"vw":17.058158},{"c":17.47,"h":17.495,"l":17.15,"n":5780,"o":17.15,"t":"2025-08-22T04:00:00Z","v":849948,"vw":17.428458},{"c":17.46,"h":17.53,"l":17.325,"n":8087,"o":17.33,"t":"2025-08-25T04:00:00Z","v":508606,"vw":17.481891},{"c":17.37,"h":17.49,"l":17.36,"n":6874,"o":17.47,"t":"2025-08-26T04:00:00Z","v":394116,"vw":17.411407},{"c":17.59,"h":17.6,"l":17.35,"n":6404,"o":17.38,"t":"2025-08-27T04:00:00Z","v":521230,"vw":17.528355},{"c":17.66,"h":17.68,"l":17.44,"n":7852,"o":17.45,"t":"2025-08-28T04:00:00Z","v":539601,"vw":17.593058},{"c":17.18,"h":17.21,"l":17.02,"n":5635,"o":17.02,"t":"2025-08-29T04:00:00Z","v":438644,"vw":17.149206},{"c":17.13,"h":17.135,"l":16.925,"n":10608,"o":17.12,"t":"2025-09-02T04:00:00Z","v":851351,"vw":17.07647},{"c":16.8,"h":17.065,"l":16.785,"n":7107,"o":16.99,"t":"2025-09-03T04:00:00Z","v":492739,"vw":16.849996},{"c":16.73,"h":16.81,"l":16.711,"n":7363,"o":16.81,"t":"2025-09-04T04:00:00Z","v":724528,"vw":16.750681},{"c":16.65,"h":16.75,"l":16.5,"n":7825,"o":16.73,"t":"2025-09-05T04:00:00Z","v":678308,"vw":16.611434},{"c":16.35,"h":16.555,"l":16.26,"n":8882,"o":16.55,"t":"2025-09-08T04:00:00Z","v":697499,"vw":16.339679},{"c":16.23,"h":16.471,"l":16.22,"n":11635,"o":16.33,"t":"2025-09-09T04:00:00Z","v":905399,"vw":16.317932},{"c":16.53,"h":16.535,"l":16.34,"n":8619,"o":16.34,"t":"2025-09-10T04:00:00Z","v":785981,"vw":16.490262},{"c":16.64,"h":16.67,"l":16.45,"n":5654,"o":16.46,"t":"2025-09-11T04:00:00Z","v":705515,"vw":16.624651},{"c":16.06,"h":16.34,"l":16.035,"n":6970,"o":16.22,"t":"2025-09-12T04:00:00Z","v":833628,"vw":16.14098},{"c":16.13,"h":16.17,"l":16.0705,"n":5449,"o":16.15,"t":"2025-09-15T04:00:00Z","v":389168,"vw":16.128832},{"c":16.37,"h":16.37,"l":16.21,"n":10062,"o":16.25,"t":"2025-09-16T04:00:00Z","v":837817,"vw":16.309903},{"c":16.18,"h":16.36,"l":16.095,"n":10150,"o":16.35,"t":"2025-09-17T04:00:00Z","v":1152583,"vw":16.223949},{"c":15.28,"h":15.43,"l":15.28,"n":12045,"o":15.42,"t":"2025-09-18T04:00:00Z","v":1363983,"vw":15.33743},{"c":15.14,"h":15.25,"l":15.09,"n":8682,"o":15.25,"t":"2025-09-19T04:00:00Z","v":898968,"vw":15.144838},{"c":15.08,"h":15.16,"l":15.01,"n":7982,"o":15.16,"t":"2025-09-22T04:00:00Z","v":768531,"vw":15.081896},{"c":15.13,"h":15.32,"l":15.12,"n":9806,"o":15.22,"t":"2025-09-23T04:00:00Z","v":1087684,"vw":15.223835},{"c":15.34,"h":15.38,"l":15.08,"n":8035,"o":15.08,"t":"2025-09-24T04:00:00Z","v":884271,"vw":15.311466},{"c":15.46,"h":15.465,"l":15.32,"n":7944,"o":15.33,"t":"2025-09-25T04:00:00Z","v":751587,"vw":15.409662},{"c":15.35,"h":15.44,"l":15.305,"n":9088,"o":15.43,"t":"2025-09-26T04:00:00Z","v":784262,"vw":15.366725},{"c":15.1,"h":15.335,"l":15.1,"n":8566,"o":15.335,"t":"2025-09-29T04:00:00Z","v":801558,"vw":15.160036},{"c":15.05,"h":15.08,"l":14.985,"n":7941,"o":15.08,"t":"2025-09-30T04:00:00Z","v":764757,"vw":15.027639},{"c":15.16,"h":15.18,"l":15.065,"n":5603,"o":15.08,"t":"2025-10-01T04:00:00Z","v":495342,"vw":15.126083},{"c":14.96,"h":15.16,"l":14.93,"n":8041,"o":15.14,"t":"2025-10-02T04:00:00Z","v":714044,"vw":14.974494},{"c":15.25,"h":15.29,"l":15.1,"n":6959,"o":15.12,"t":"2025-10-03T04:00:00Z","v":598190,"vw":15.244879},{"c":15.32,"h":15.36,"l":15.225,"n":8202,"o":15.28,"t":"2025-10-06T04:00:00Z","v":571856,"vw":15.309885},{"c":15.21,"h":15.27,"l":15.105,"n":6983,"o":15.21,"t":"2025-10-07T04:00:00Z","v":670265,"vw":15.173943},{"c":15.09,"h":15.13,"l":15.005,"n":6766,"o":15.13,"t":"2025-10-08T04:00:00Z","v":509653,"vw":15.070516},{"c":14.79,"h":15.145,"l":14.7713,"n":9027,"o":15.12,"t":"2025-10-09T04:00:00Z","v":783483,"vw":14.877707},{"c":14.28,"h":14.75,"l":14.2742,"n":10671,"o":14.71,"t":"2025-10-10T04:00:00Z","v":945821,"vw":14.413884},{"c":14.48,"h":14.54,"l":14.38,"n":7902,"o":14.51,"t":"2025-10-13T04:00:00Z","v":665052,"vw":14.487919},{"c":14.45,"h":14.515,"l":14.27,"n":7577,"o":14.28,"t":"2025-10-14T04:00:00Z","v":765648,"vw":14.450226},{"c":14.54,"h":14.655,"l":14.46,"n":7677,"o":14.56,"t":"2025-10-15T04:00:00Z","v":614811,"vw":14.55688},{"c":14.55,"h":14.75,"l":14.495,"n":8510,"o":14.67,"t":"2025-10-16T04:00:00Z","v":737746,"vw":14.611105},{"c":14.44,"h":14.465,"l":14.315,"n":6475,"o":14.42,"t":"2025-10-17T04:00:00Z","v":644051,"vw":14.399727},{"c":14.51,"h":14.575,"l":14.445,"n":7759,"o":14.48,"t":"2025-10-20T04:00:00Z","v":586618,"vw":14.498941},{"c":14.46,"h":14.56,"l":14.375,"n":7531,"o":14.52,"t":"2025-10-21T04:00:00Z","v":701702,"vw":14.486834},{"c":15.27,"h":15.355,"l":14.99,"n":14874,"o":15.005,"t":"2025-10-22T04:00:00Z","v":1400126,"vw":15.194735},{"c":15.93,"h":15.985,"l":15.735,"n":12646,"o":15.75,"t":"2025-10-23T04:00:00Z","v":1069076,"vw":15.921612},{"c":15.89,"h":16,"l":15.89,"n":7024,"o":15.94,"t":"2025-10-24T04:00:00Z","v":546075,"vw":15.938941},{"c":16.12,"h":16.14,"l":16.05,"n":7678,"o":16.08,"t":"2025-10-27T04:00:00Z","v":712826,"vw":16.102696},{"c":15.87,"h":15.92,"l":15.82,"n":6430,"o":15.91,"t":"2025-10-28T04:00:00Z","v":557414,"vw":15.880791},{"c":15.97,"h":16.1,"l":15.915,"n":8285,"o":15.98,"t":"2025-10-29T04:00:00Z","v":620451,"vw":16.014395},{"c":16.01,"h":16.11,"l":15.94,"n":5694,"o":16.02,"t":"2025-10-30T04:00:00Z","v":511683,"vw":16.045164},{"c":16.21,"h":16.305,"l":16.125,"n":7559,"o":16.18,"t":"2025-10-31T04:00:00Z","v":703959,"vw":16.202887},{"c":16.4,"h":16.4,"l":16.185,"n":10087,"o":16.3,"t":"2025-11-03T05:00:00Z","v":1143365,"vw":16.328179},{"c":16.26,"h":16.285,"l":16.065,"n":7848,"o":16.14,"t":"2025-11-04T05:00:00Z","v":603245,"vw":16.229882},{"c":16.38,"h":16.49,"l":16.265,"n":8501,"o":16.3,"t":"2025-11-05T05:00:00Z","v":701329,"vw":16.415556},{"c":16.54,"h":16.615,"l":16.44,"n":7966,"o":16.55,"t":"2025-11-06T05:00:00Z","v":647436,"vw":16.533538},{"c":16.89,"h":16.905,"l":16.61,"n":9858,"o":16.65,"t":"2025-11-07T05:00:00Z","v":668129,"vw":16.807709},{"c":17.21,"h":17.225,"l":16.94,"n":8746,"o":17,"t":"2025-11-10T05:00:00Z","v":658688,"vw":17.12256},{"c":17.6,"h":17.61,"l":17.29,"n":8760,"o":17.33,"t":"2025-11-11T05:00:00Z","v":783410,"vw":17.535669},{"c":17.48,"h":17.55,"l":17.43,"n":6409,"o":17.47,"t":"2025-11-12T05:00:00Z","v":544448,"vw":17.470914},{"c":17.1,"h":17.35,"l":17.0645,"n":12205,"o":17.17,"t":"2025-11-13T05:00:00Z","v":1072714,"vw":17.17213},{"c":17.34,"h":17.365,"l":17.04,"n":8004,"o":17.17,"t":"2025-11-14T05:00:00Z","v":713876,"vw":17.284822},{"c":17.18,"h":17.41,"l":17.095,"n":9810,"o":17.29,"t":"2025-11-17T05:00:00Z","v":742771,"vw":17.240955},{"c":17.03,"h":17.1224,"l":16.865,"n":8771,"o":16.99,"t":"2025-11-18T05:00:00Z","v":831638,"vw":17.016155},{"c":16.94,"h":16.98,"l":16.86,"n":7651,"o":16.94,"t":"2025-11-19T05:00:00Z","v":590079,"vw":16.927181},{"c":16.59,"h":17.095,"l":16.58,"n":9372,"o":17.01,"t":"2025-11-20T05:00:00Z","v":740044,"vw":16.781588},{"c":16.47,"h":16.585,"l":16.345,"n":7212,"o":16.39,"t":"2025-11-21T05:00:00Z","v":652427,"vw":16.48465},{"c":16.29,"h":16.36,"l":16.07,"n":6546,"o":16.27,"t":"2025-11-24T05:00:00Z","v":555770,"vw":16.278026},{"c":16.25,"h":16.3,"l":16.03,"n":7709,"o":16.3,"t":"2025-11-25T05:00:00Z","v":527713,"vw":16.189968},{"c":16.45,"h":16.4999,"l":16.305,"n":5548,"o":16.34,"t":"2025-11-26T05:00:00Z","v":498714,"vw":16.450382},{"c":16.36,"h":16.405,"l":16.21,"n":3238,"o":16.26,"t":"2025-11-28T05:00:00Z","v":228907,"vw":16.362203},{"c":16.49,"h":16.63,"l":16.46,"n":6234,"o":16.47,"t":"2025-12-01T05:00:00Z","v":490072,"vw":16.528955},{"c":16.66,"h":16.695,"l":16.5,"n":6527,"o":16.62,"t":"2025-12-02T05:00:00Z","v":502202,"vw":16.62505},{"c":16.88,"h":16.975,"l":16.76,"n":7459,"o":16.76,"t":"2025-12-03T05:00:00Z","v":842264,"vw":16.884088},{"c":16.89,"h":16.95,"l":16.82,"n":6507,"o":16.91,"t":"2025-12-04T05:00:00Z","v":579776,"vw":16.874882},{"c":16.58,"h":16.88,"l":16.56,"n":6835,"o":16.74,"t":"2025-12-05T05:00:00Z","v":551616,"vw":16.675892},{"c":16.46,"h":16.7167,"l":16.455,"n":7517,"o":16.63,"t":"2025-12-08T05:00:00Z","v":591787,"vw":16.529738},{"c":16.48,"h":16.58,"l":16.445,"n":7150,"o":16.47,"t":"2025-12-09T05:00:00Z","v":593895,"vw":16.501143},{"c":16.48,"h":16.515,"l":16.22,"n":7403,"o":16.48,"t":"2025-12-10T05:00:00Z","v":586111,"vw":16.382013},{"c":16.38,"h":16.505,"l":16.35,"n":5608,"o":16.35,"t":"2025-12-11T05:00:00Z","v":421453,"vw":16.423661},{"c":16.22,"h":16.455,"l":16.2,"n":5846,"o":16.43,"t":"2025-12-12T05:00:00Z","v":451974,"vw":16.274238},{"c":16.09,"h":16.285,"l":15.94,"n":10137,"o":16.24,"t":"2025-12-15T05:00:00Z","v":1022761,"vw":16.04977},{"c":15.65,"h":15.94,"l":15.505,"n":13319,"o":15.92,"t":"2025-12-16T05:00:00Z","v":1219790,"vw":15.622532},{"c":15.45,"h":15.61,"l":15.35,"n":14472,"o":15.6,"t":"2025-12-17T05:00:00Z","v":1897430,"vw":15.424599},{"c":14.58,"h":15.15,"l":14.5701,"n":25306,"o":15.15,"t":"2025-12-18T05:00:00Z","v":2963872,"vw":14.702761},{"c":14.9,"h":15.135,"l":14.84,"n":19592,"o":14.84,"t":"2025-12-19T05:00:00Z","v":2402751,"vw":14.936304},{"c":15.23,"h":15.25,"l":15.119,"n":13566,"o":15.16,"t":"2025-12-22T05:00:00Z","v":1339901,"vw":15.184804},{"c":15.48,"h":15.55,"l":15.35,"n":10992,"o":15.49,"t":"2025-12-23T05:00:00Z","v":1351806,"vw":15.461752},{"c":15.42,"h":15.55,"l":15.405,"n":4694,"o":15.5,"t":"2025-12-24T05:00:00Z","v":424350,"vw":15.449265},{"c":15.36,"h":15.43,"l":15.315,"n":7752,"o":15.35,"t":"2025-12-26T05:00:00Z","v":776072,"vw":15.357185},{"c":15.52,"h":15.52,"l":15.42,"n":8728,"o":15.42,"t":"2025-12-29T05:00:00Z","v":694558,"vw":15.489218},{"c":15.62,"h":15.725,"l":15.615,"n":7433,"o":15.67,"t":"2025-12-30T05:00:00Z","v":543998,"vw":15.656277},{"c":15.59,"h":15.7025,"l":15.565,"n":7081,"o":15.7,"t":"2025-12-31T05:00:00Z","v":630336,"vw":15.60267},{"c":15.99,"h":16.01,"l":15.64,"n":10256,"o":15.71,"t":"2026-01-02T05:00:00Z","v":777874,"vw":15.87729},{"c":15.69,"h":15.76,"l":15.405,"n":12450,"o":15.69,"t":"2026-01-05T05:00:00Z","v":1304703,"vw":15.580723},{"c":15.61,"h":15.87,"l":15.5701,"n":13211,"o":15.77,"t":"2026-01-06T05:00:00Z","v":1223464,"vw":15.667251},{"c":15.34,"h":15.5,"l":15.325,"n":11037,"o":15.5,"t":"2026-01-07T05:00:00Z","v":1281813,"vw":15.383408},{"c":15.7,"h":15.79,"l":15.45,"n":11863,"o":15.46,"t":"2026-01-08T05:00:00Z","v":1154817,"vw":15.677835},{"c":15.86,"h":15.955,"l":15.73,"n":6744,"o":15.73,"t":"2026-01-09T05:00:00Z","v":580577,"vw":15.873266},{"c":16,"h":16.005,"l":15.81,"n":6870,"o":15.89,"t":"2026-01-12T05:00:00Z","v":610359,"vw":15.96025},{"c":15.82,"h":15.94,"l":15.73,"n":14347,"o":15.73,"t":"2026-01-13T05:00:00Z","v":1270285,"vw":15.832926},{"c":16.14,"h":16.4193,"l":15.96,"n":18003,"o":15.97,"t":"2026-01-14T05:00:00Z","v":1795405,"vw":16.230991},{"c":15.76,"h":15.975,"l":15.76,"n":11399,"o":15.96,"t":"2026-01-15T05:00:00Z","v":970690,"vw":15.847043},{"c":15.92,"h":15.93,"l":15.79,"n":6683,"o":15.79,"t":"2026-01-16T05:00:00Z","v":678979,"vw":15.885412},{"c":15.82,"h":15.985,"l":15.785,"n":7388,"o":15.91,"t":"2026-01-20T05:00:00Z","v":565708,"vw":15.878001},{"c":16.27,"h":16.29,"l":15.975,"n":15508,"o":16,"t":"2026-01-21T05:00:00Z","v":1473991,"vw":16.200172},{"c":16.38,"h":16.455,"l":16.32,"n":8077,"o":16.32,"t":"2026-01-22T05:00:00Z","v":666530,"vw":16.381161},{"c":16.72,"h":16.765,"l":16.57,"n":5824,"o":16.57,"t":"2026-01-23T05:00:00Z","v":516947,"vw":16.705914},{"c":16.83,"h":16.93,"l":16.745,"n":9792,"o":16.91,"t":"2026-01-26T05:00:00Z","v":699429,"vw":16.833065},{"c":17.35,"h":17.35,"l":16.955,"n":6574,"o":17,"t":"2026-01-27T05:00:00Z","v":570818,"vw":17.212428},{"c":17.42,"h":17.56,"l":17.225,"n":8984,"o":17.48,"t":"2026-01-28T05:00:00Z","v":671014,"vw":17.391686},{"c":17.67,"h":18.12,"l":17.54,"n":17590,"o":17.78,"t":"2026-01-29T05:00:00Z","v":1483589,"vw":17.707194},{"c":17.62,"h":17.89,"l":17.425,"n":11804,"o":17.77,"t":"2026-01-30T05:00:00Z","v":778097,"vw":17.660403},{"c":17.23,"h":17.48,"l":17.12,"n":12757,"o":17.18,"t":"2026-02-02T05:00:00Z","v":945540,"vw":17.225483},{"c":17.8,"h":17.84,"l":17.34,"n":13526,"o":17.34,"t":"2026-02-03T05:00:00Z","v":958473,"vw":17.664639},{"c":18.21,"h":18.24,"l":17.87,"n":16519,"o":18.01,"t":"2026-02-04T05:00:00Z","v":1454499,"vw":18.087166},{"c":17.84,"h":18.09,"l":17.75,"n":13382,"o":18,"t":"2026-02-05T05:00:00Z","v":1006801,"vw":17.867822},{"c":18.15,"h":18.16,"l":17.75,"n":10426,"o":17.8,"t":"2026-02-06T05:00:00Z","v":653579,"vw":18.092768},{"c":18.52,"h":18.53,"l":18.1794,"n":7622,"o":18.24,"t":"2026-02-09T05:00:00Z","v":578455,"vw":18.458679},{"c":18.44,"h":18.57,"l":18.32,"n":7552,"o":18.5,"t":"2026-02-10T05:00:00Z","v":428729,"vw":18.461286},{"c":18.75,"h":18.82,"l":18.54,"n":14399,"o":18.55,"t":"2026-02-11T05:00:00Z","v":928073,"vw":18.703554},{"c":18.41,"h":18.795,"l":18.21,"n":16231,"o":18.7,"t":"2026-02-12T05:00:00Z","v":1017327,"vw":18.440382},{"c":18.62,"h":18.635,"l":18.23,"n":11592,"o":18.24,"t":"2026-02-13T05:00:00Z","v":916500,"vw":18.54423},{"c":18.27,"h":18.315,"l":17.9,"n":13108,"o":18.25,"t":"2026-02-17T05:00:00Z","v":944250,"vw":18.160709},{"c":18.72,"h":18.74,"l":18.25,"n":13915,"o":18.58,"t":"2026-02-18T05:00:00Z","v":846628,"vw":18.662164},{"c":19.06,"h":19.18,"l":18.83,"n":15340,"o":19,"t":"2026-02-19T05:00:00Z","v":1443781,"vw":18.998875},{"c":19.45,"h":19.485,"l":19.12,"n":13922,"o":19.15,"t":"2026-02-20T05:00:00Z","v":807375,"vw":19.33658},{"c":19.18,"h":19.62,"l":19.18,"n":11520,"o":19.46,"t":"2026-02-23T05:00:00Z","v":783933,"vw":19.309907},{"c":19.57,"h":19.6,"l":19.33,"n":10282,"o":19.5,"t":"2026-02-24T05:00:00Z","v":717299,"vw":19.494387},{"c":19.97,"h":20.12,"l":19.84,"n":11866,"o":19.99,"t":"2026-02-25T05:00:00Z","v":992579,"vw":19.967556},{"c":19.79,"h":19.955,"l":19.65,"n":12955,"o":19.76,"t":"2026-02-26T05:00:00Z","v":923004,"vw":19.811076},{"c":20.48,"h":20.51,"l":20.19,"n":12508,"o":20.19,"t":"2026-02-27T05:00:00Z","v":939063,"vw":20.383582},{"c":21.41,"h":21.58,"l":21.05,"n":20032,"o":21.53,"t":"2026-03-02T05:00:00Z","v":1548282,"vw":21.298926},{"c":21.52,"h":21.91,"l":21.12,"n":19630,"o":21.59,"t":"2026-03-03T05:00:00Z","v":1530869,"vw":21.573401},{"c":21.92,"h":21.96,"l":21.09,"n":21037,"o":21.15,"t":"2026-03-04T05:00:00Z","v":1800138,"vw":21.702541},{"c":21.87,"h":22.225,"l":21.705,"n":25965,"o":22.11,"t":"2026-03-05T05:00:00Z","v":2205461,"vw":21.962926},{"c":22.34,"h":22.44,"l":21.7401,"n":16368,"o":21.93,"t":"2026-03-06T05:00:00Z","v":1227799,"vw":22.174558},{"c":21.86,"h":22.2,"l":21.375,"n":31361,"o":21.85,"t":"2026-03-09T04:00:00Z","v":2468813,"vw":21.880814},{"c":21.4,"h":21.85,"l":21.08,"n":23727,"o":21.53,"t":"2026-03-10T04:00:00Z","v":1815731,"vw":21.458208},{"c":22.22,"h":22.265,"l":21.71,"n":15496,"o":21.71,"t":"2026-03-11T04:00:00Z","v":1121538,"vw":22.133327},{"c":22.33,"h":22.4793,"l":22.215,"n":18360,"o":22.44,"t":"2026-03-12T04:00:00Z","v":1412534,"vw":22.331385},{"c":22.19,"h":22.33,"l":21.7,"n":19252,"o":22.1,"t":"2026-03-13T04:00:00Z","v":1379418,"vw":22.153225},{"c":22.2,"h":22.356,"l":22.02,"n":22750,"o":22.18,"t":"2026-03-16T04:00:00Z","v":1488425,"vw":22.189431},{"c":22.63,"h":22.855,"l":22.35,"n":19071,"o":22.44,"t":"2026-03-17T04:00:00Z","v":1238669,"vw":22.669726},{"c":22.85,"h":22.895,"l":22.53,"n":18000,"o":22.53,"t":"2026-03-18T04:00:00Z","v":1461226,"vw":22.786636},{"c":24.47,"h":25.1899,"l":24.315,"n":47743,"o":24.59,"t":"2026-03-19T04:00:00Z","v":4564569,"vw":24.809057},{"c":24.14,"h":24.47,"l":23.97,"n":23884,"o":24.2,"t":"2026-03-20T04:00:00Z","v":1839449,"vw":24.24639},{"c":23.74,"h":23.955,"l":22.9,"n":24186,"o":22.98,"t":"2026-03-23T04:00:00Z","v":1636375,"vw":23.640015},{"c":24.34,"h":24.705,"l":24.17,"n":19270,"o":24.18,"t":"2026-03-24T04:00:00Z","v":1412577,"vw":24.469689},{"c":23.66,"h":23.73,"l":23.39,"n":17413,"o":23.48,"t":"2026-03-25T04:00:00Z","v":1086148,"vw":23.620028},{"c":23.82,"h":24.14,"l":23.76,"n":18910,"o":24,"t":"2026-03-26T04:00:00Z","v":1315178,"vw":23.944432},{"c":24.78,"h":24.83,"l":23.85,"n":34200,"o":24.07,"t":"2026-03-27T04:00:00Z","v":2876325,"vw":24.633032},{"c":24.27,"h":24.55,"l":24.185,"n":21121,"o":24.4,"t":"2026-03-30T04:00:00Z","v":1353123,"vw":24.35231},{"c":23.88,"h":24.7,"l":23.55,"n":32313,"o":24.32,"t":"2026-03-31T04:00:00Z","v":2710536,"vw":24.00742},{"c":23.68,"h":24.11,"l":23.58,"n":19352,"o":23.98,"t":"2026-04-01T04:00:00Z","v":1290596,"vw":23.730573},{"c":24.23,"h":24.65,"l":24.06,"n":18044,"o":24.27,"t":"2026-04-02T04:00:00Z","v":1069216,"vw":24.282952},{"c":24.41,"h":24.51,"l":24.1,"n":10259,"o":24.29,"t":"2026-04-06T04:00:00Z","v":626722,"vw":24.304501},{"c":24.68,"h":24.91,"l":24.59,"n":12030,"o":24.68,"t":"2026-04-07T04:00:00Z","v":759192,"vw":24.720308},{"c":23.63,"h":23.645,"l":22.4424,"n":35300,"o":22.81,"t":"2026-04-08T04:00:00Z","v":3158128,"vw":23.332651},{"c":23.37,"h":23.945,"l":23.26,"n":18932,"o":23.77,"t":"2026-04-09T04:00:00Z","v":1750072,"vw":23.529271},{"c":23.68,"h":23.709,"l":23.42,"n":9751,"o":23.42,"t":"2026-04-10T04:00:00Z","v":633487,"vw":23.609576},{"c":23.94,"h":24.36,"l":23.82,"n":17087,"o":24.06,"t":"2026-04-13T04:00:00Z","v":1347036,"vw":24.063226},{"c":23.63,"h":24,"l":23.51,"n":13952,"o":23.75,"t":"2026-04-14T04:00:00Z","v":1003131,"vw":23.661337},{"c":23.58,"h":23.82,"l":23.51,"n":9779,"o":23.59,"t":"2026-04-15T04:00:00Z","v":650684,"vw":23.669168},{"c":23.85,"h":23.87,"l":23.52,"n":9287,"o":23.53,"t":"2026-04-16T04:00:00Z","v":640687,"vw":23.748687},{"c":22.4,"h":22.895,"l":21.89,"n":22997,"o":22.895,"t":"2026-04-17T04:00:00Z","v":1845228,"vw":22.289915},{"c":22.6,"h":22.75,"l":22.53,"n":13027,"o":22.68,"t":"2026-04-20T04:00:00Z","v":773441,"vw":22.648353},{"c":22.74,"h":22.77,"l":22.31,"n":12754,"o":22.56,"t":"2026-04-21T04:00:00Z","v":871418,"vw":22.610182},{"c":22.45,"h":22.52,"l":22.26,"n":16526,"o":22.39,"t":"2026-04-22T04:00:00Z","v":1238423,"vw":22.387051},{"c":23.03,"h":23.245,"l":22.7,"n":13349,"o":22.71,"t":"2026-04-23T04:00:00Z","v":1119854,"vw":23.043679},{"c":23.04,"h":23.18,"l":22.93,"n":11594,"o":23.07,"t":"2026-04-24T04:00:00Z","v":743440,"vw":23.058069},{"c":23.12,"h":23.31,"l":22.99,"n":8145,"o":23.16,"t":"2026-04-27T04:00:00Z","v":461683,"vw":23.126509},{"c":23.26,"h":23.435,"l":23.165,"n":9690,"o":23.41,"t":"2026-04-28T04:00:00Z","v":555145,"vw":23.276686},{"c":24,"h":24.07,"l":23.65,"n":11458,"o":23.84,"t":"2026-04-29T04:00:00Z","v":900304,"vw":23.876121},{"c":23.85,"h":23.9976,"l":23.67,"n":15738,"o":23.83,"t":"2026-04-30T04:00:00Z","v":1087171,"vw":23.834046},{"c":23.53,"h":23.6602,"l":23.155,"n":10559,"o":23.46,"t":"2026-05-01T04:00:00Z","v":643394,"vw":23.459057},{"c":23.46,"h":23.51,"l":23.14,"n":11728,"o":23.3,"t":"2026-05-04T04:00:00Z","v":726262,"vw":23.371576},{"c":23.47,"h":23.6,"l":23.2822,"n":9102,"o":23.41,"t":"2026-05-05T04:00:00Z","v":581134,"vw":23.493554},{"c":22.42,"h":22.74,"l":22.265,"n":13799,"o":22.56,"t":"2026-05-06T04:00:00Z","v":959374,"vw":22.42545},{"c":21.91,"h":22.05,"l":21.515,"n":16506,"o":21.76,"t":"2026-05-07T04:00:00Z","v":1132787,"vw":21.7615},{"c":21.57,"h":21.81,"l":21.4423,"n":10442,"o":21.68,"t":"2026-05-08T04:00:00Z","v":763699,"vw":21.657393},{"c":22.27,"h":22.33,"l":22.07,"n":10625,"o":22.24,"t":"2026-05-11T04:00:00Z","v":641727,"vw":22.210914},{"c":22.5,"h":22.56,"l":22.04,"n":10880,"o":22.05,"t":"2026-05-12T04:00:00Z","v":727213,"vw":22.400799},{"c":22.45,"h":22.53,"l":22.34,"n":9166,"o":22.52,"t":"2026-05-13T04:00:00Z","v":572713,"vw":22.438164},{"c":22.32,"h":22.48,"l":22.2,"n":10347,"o":22.26,"t":"2026-05-14T04:00:00Z","v":574597,"vw":22.362616},{"c":22.98,"h":23.02,"l":22.43,"n":11106,"o":22.43,"t":"2026-05-15T04:00:00Z","v":864819,"vw":22.798464},{"c":23.09,"h":23.28,"l":22.79,"n":14389,"o":22.84,"t":"2026-05-18T04:00:00Z","v":828669,"vw":23.092909},{"c":23.27,"h":23.31,"l":22.865,"n":8475,"o":23.09,"t":"2026-05-19T04:00:00Z","v":447809,"vw":23.150703},{"c":22.75,"h":23.33,"l":22.68,"n":13998,"o":23.08,"t":"2026-05-20T04:00:00Z","v":902547,"vw":22.914354},{"c":22.56,"h":22.94,"l":22.5,"n":9256,"o":22.84,"t":"2026-05-21T04:00:00Z","v":535601,"vw":22.681816},{"c":22.59,"h":22.82,"l":22.47,"n":8855,"o":22.7,"t":"2026-05-22T04:00:00Z","v":625546,"vw":22.63171},{"c":21.75,"h":22.12,"l":21.74,"n":12622,"o":22.06,"t":"2026-05-26T04:00:00Z","v":834538,"vw":21.861444},{"c":21.7,"h":21.84,"l":21.51,"n":9824,"o":21.66,"t":"2026-05-27T04:00:00Z","v":760671,"vw":21.677383},{"c":21.78,"h":21.96,"l":21.61,"n":7628,"o":21.96,"t":"2026-05-28T04:00:00Z","v":437644,"vw":21.779608},{"c":21.83,"h":21.978,"l":21.68,"n":10088,"o":21.84,"t":"2026-05-29T04:00:00Z","v":705856,"vw":21.792158},{"c":22.19,"h":22.45,"l":22.08,"n":10201,"o":22.19,"t":"2026-06-01T04:00:00Z","v":737971,"vw":22.263263},{"c":22.51,"h":22.64,"l":22.35,"n":8192,"o":22.35,"t":"2026-06-02T04:00:00Z","v":515620,"vw":22.533297},{"c":22.32,"h":22.55,"l":22.29,"n":9891,"o":22.53,"t":"2026-06-03T04:00:00Z","v":639596,"vw":22.399304},{"c":22.31,"h":22.415,"l":22.15,"n":8450,"o":22.15,"t":"2026-06-04T04:00:00Z","v":539492,"vw":22.293305},{"c":21.33,"h":22.07,"l":21.33,"n":11620,"o":22.07,"t":"2026-06-05T04:00:00Z","v":671480,"vw":21.529405},{"c":21.68,"h":21.75,"l":21.495,"n":9349,"o":21.71,"t":"2026-06-08T04:00:00Z","v":557403,"vw":21.663384},{"c":21.72,"h":21.84,"l":21.38,"n":12301,"o":21.735,"t":"2026-06-09T04:00:00Z","v":704027,"vw":21.589104},{"c":22.03,"h":22.39,"l":21.85,"n":13781,"o":21.9,"t":"2026-06-10T04:00:00Z","v":1021118,"vw":22.215236},{"c":21.73,"h":22.28,"l":21.7,"n":10375,"o":22.19,"t":"2026-06-11T04:00:00Z","v":599400,"vw":21.890739},{"c":23.07,"h":24.71,"l":21.81,"n":71305,"o":21.81,"t":"2026-06-12T04:00:00Z","v":6935293,"vw":23.121137},{"c":20.66,"h":21.42,"l":20.63,"n":23980,"o":21.25,"t":"2026-06-15T04:00:00Z","v":2087874,"vw":20.950871},{"c":20.78,"h":21.02,"l":20.705,"n":11021,"o":20.73,"t":"2026-06-16T04:00:00Z","v":879753,"vw":20.833086},{"c":20.1,"h":20.595,"l":20.02,"n":20507,"o":20.41,"t":"2026-06-17T04:00:00Z","v":1737515,"vw":20.211815},{"c":20.05,"h":20.06,"l":19.68,"n":13186,"o":20,"t":"2026-06-18T04:00:00Z","v":1094746,"vw":19.92311},{"c":20.26,"h":20.315,"l":19.96,"n":12294,"o":20.14,"t":"2026-06-22T04:00:00Z","v":898134,"vw":20.22471},{"c":19.76,"h":19.965,"l":19.72,"n":12819,"o":19.93,"t":"2026-06-23T04:00:00Z","v":1161502,"vw":19.800752},{"c":19.06,"h":19.27,"l":19,"n":16460,"o":19.26,"t":"2026-06-24T04:00:00Z","v":1256856,"vw":19.096537},{"c":19.06,"h":19.185,"l":18.8,"n":8963,"o":18.87,"t":"2026-06-25T04:00:00Z","v":637520,"vw":19.0567},{"c":18.94,"h":19.075,"l":18.855,"n":8078,"o":19.01,"t":"2026-06-26T04:00:00Z","v":571888,"vw":18.951217},{"c":19.09,"h":19.31,"l":19.07,"n":9029,"o":19.22,"t":"2026-06-29T04:00:00Z","v":717044,"vw":19.142691},{"c":19.32,"h":19.43,"l":19.29,"n":10913,"o":19.39,"t":"2026-06-30T04:00:00Z","v":868245,"vw":19.355655},{"c":19.33,"h":19.5,"l":19.295,"n":11242,"o":19.32,"t":"2026-07-01T04:00:00Z","v":1024295,"vw":19.393633},{"c":19.54,"h":19.64,"l":19.44,"n":8497,"o":19.45,"t":"2026-07-02T04:00:00Z","v":607465,"vw":19.512606},{"c":19.41,"h":19.62,"l":19.395,"n":9417,"o":19.5,"t":"2026-07-06T04:00:00Z","v":569552,"vw":19.452714},{"c":19.82,"h":19.855,"l":19.49,"n":11627,"o":19.49,"t":"2026-07-07T04:00:00Z","v":729497,"vw":19.665684},{"c":20.28,"h":20.425,"l":20,"n":10999,"o":20.01,"t":"2026-07-08T04:00:00Z","v":783845,"vw":20.2521},{"c":20,"h":20.31,"l":19.9699,"n":8157,"o":20.27,"t":"2026-07-09T04:00:00Z","v":506777,"vw":20.048384},{"c":20.18,"h":20.22,"l":20.01,"n":7000,"o":20.11,"t":"2026-07-10T04:00:00Z","v":354927,"vw":20.102784},{"c":20.53,"h":20.66,"l":20.325,"n":8819,"o":20.44,"t":"2026-07-13T04:00:00Z","v":698582,"vw":20.539394},{"c":21.03,"h":21.22,"l":20.9,"n":10773,"o":21.08,"t":"2026-07-14T04:00:00Z","v":950864,"vw":21.034077},{"c":20.88,"h":20.965,"l":20.63,"n":9141,"o":20.94,"t":"2026-07-15T04:00:00Z","v":492429,"vw":20.830729},{"c":20.6,"h":20.8,"l":20.595,"n":10715,"o":20.68,"t":"2026-07-16T04:00:00Z","v":772833,"vw":20.665026},{"c":21.72,"h":21.73,"l":21.09,"n":10186,"o":21.09,"t":"2026-07-17T04:00:00Z","v":633310,"vw":21.590149},{"c":21.65,"h":21.83,"l":21.35,"n":15174,"o":21.55,"t":"2026-07-20T04:00:00Z","v":1605682,"vw":21.703667},{"c":22.23,"h":22.25,"l":21.94,"n":9769,"o":21.94,"t":"2026-07-21T04:00:00Z","v":527869,"vw":22.161893},{"c":22.43,"h":22.59,"l":22.34,"n":6938,"o":22.46,"t":"2026-07-22T04:00:00Z","v":436129,"vw":22.446721},{"c":22.34,"h":22.59,"l":22.31,"n":7852,"o":22.49,"t":"2026-07-23T04:00:00Z","v":561020,"vw":22.447947},{"c":22.56,"h":22.75,"l":22.43,"n":8836,"o":22.46,"t":"2026-07-24T04:00:00Z","v":549398,"vw":22.570742},{"c":21.8,"h":22.09,"l":21.69,"n":8679,"o":21.79,"t":"2026-07-27T04:00:00Z","v":630193,"vw":21.890658},{"c":22.14,"h":22.7095,"l":22.11,"n":15351,"o":22.47,"t":"2026-07-28T04:00:00Z","v":1063561,"vw":22.244448},{"c":23.23,"h":23.37,"l":22.87,"n":16584,"o":22.93,"t":"2026-07-29T04:00:00Z","v":1015980,"vw":23.214602},{"c":23.38,"h":23.41,"l":22.83,"n":16588,"o":22.99,"t":"2026-07-30T04:00:00Z","v":1455946,"vw":23.199692},{"c":23.46,"h":23.55,"l":23.2201,"n":12128,"o":23.41,"t":"2026-07-31T04:00:00Z","v":670879,"vw":23.436247},{"c":22.69,"h":22.82,"l":22.45,"n":12326,"o":22.71,"t":"2026-08-03T04:00:00Z","v":760032,"vw":22.708029},{"c":22.42,"h":22.7,"l":22.35,"n":9774,"o":22.7,"t":"2026-08-04T04:00:00Z","v":684153,"vw":22.482437},{"c":22.02,"h":22.545,"l":21.985,"n":14643,"o":22.53,"t":"2026-08-05T04:00:00Z","v":1004014,"vw":22.10849},{"c":22.7,"h":22.76,"l":22.37,"n":9091,"o":22.58,"t":"2026-08-06T04:00:00Z","v":467988,"vw":22.616866},{"c":22.42,"h":22.61,"l":22.355,"n":6462,"o":22.48,"t":"2026-08-07T04:00:00Z","v":328452,"vw":22.479898},{"c":23.07,"h":23.1298,"l":22.6,"n":10514,"o":22.68,"t":"2026-08-10T04:00:00Z","v":586397,"vw":22.964632},{"c":23.3,"h":23.38,"l":23.08,"n":8183,"o":23.08,"t":"2026-08-11T04:00:00Z","v":380808,"vw":23.270764},{"c":22.96,"h":23.13,"l":22.91,"n":9270,"o":23.06,"t":"2026-08-12T04:00:00Z","v":398584,"vw":22.986834},{"c":22.8,"h":22.88,"l":22.5609,"n":6368,"o":22.71,"t":"2026-08-13T04:00:00Z","v":335206,"vw":22.780139},{"c":23.17,"h":23.3,"l":23.005,"n":8637,"o":23.09,"t":"2026-08-14T04:00:00Z","v":441434,"vw":23.192901},{"c":23.61,"h":23.67,"l":23.34,"n":7273,"o":23.43,"t":"2026-08-17T04:00:00Z","v":440493,"vw":23.54192},{"c":23.46,"h":23.76,"l":23.45,"n":7556,"o":23.76,"t":"2026-08-18T04:00:00Z","v":401904,"vw":23.517576},{"c":23.89,"h":24.05,"l":23.77,"n":6716,"o":23.77,"t":"2026-08-19T04:00:00Z","v":390688,"vw":23.943454},{"c":24.12,"h":24.35,"l":24.1,"n":5623,"o":24.17,"t":"2026-08-20T04:00:00Z","v":344641,"vw":24.18446},{"c":24.33,"h":24.42,"l":24.2551,"n":5984,"o":24.35,"t":"2026-08-21T04:00:00Z","v":307852,"vw":24.33592},{"c":23.82,"h":24.08,"l":23.79,"n":5965,"o":24,"t":"2026-08-24T04:00:00Z","v":350726,"vw":23.877281},{"c":22.86,"h":23.57,"l":22.72,"n":12059,"o":22.72,"t":"2026-08-25T04:00:00Z","v":855114,"vw":23.057624},{"c":22.9,"h":23.025,"l":22.82,"n":9802,"o":22.82,"t":"2026-08-26T04:00:00Z","v":607909,"vw":22.889848},{"c":23.29,"h":23.37,"l":22.9301,"n":7737,"o":22.94,"t":"2026-08-27T04:00:00Z","v":471367,"vw":23.183792},{"c":23.06,"h":23.36,"l":23.03,"n":5410,"o":23.36,"t":"2026-08-28T04:00:00Z","v":336056,"vw":23.134148},{"c":23.28,"h":23.38,"l":23.02,"n":8232,"o":23.33,"t":"2026-08-31T04:00:00Z","v":651513,"vw":23.199797},{"c":23.9,"h":23.94,"l":23.54,"n":8427,"o":23.55,"t":"2026-09-01T04:00:00Z","v":699596,"vw":23.785328},{"c":23.83,"h":23.91,"l":23.54,"n":6836,"o":23.61,"t":"2026-09-02T04:00:00Z","v":791892,"vw":23.755464},{"c":23.72,"h":23.85,"l":23.62,"n":5291,"o":23.74,"t":"2026-09-03T04:00:00Z","v":357780,"vw":23.720557},{"c":22.77,"h":22.87,"l":22.61,"n":6024,"o":22.76,"t":"2026-09-04T04:00:00Z","v":396401,"vw":22.777208},{"c":23.48,"h":23.72,"l":23.31,"n":9486,"o":23.36,"t":"2026-09-08T04:00:00Z","v":543942,"vw":23.491673},{"c":24.19,"h":24.28,"l":24.095,"n":9200,"o":24.17,"t":"2026-09-09T04:00:00Z","v":696553,"vw":24.185325},{"c":23.89,"h":24,"l":23.4839,"n":9373,"o":24,"t":"2026-09-10T04:00:00Z","v":641571,"vw":23.82641},{"c":23.69,"h":23.74,"l":23.3301,"n":10216,"o":23.44,"t":"2026-09-11T04:00:00Z","v":698139,"vw":23.569141},{"c":23.74,"h":23.87,"l":23.59,"n":11701,"o":23.74,"t":"2026-09-14T04:00:00Z","v":826393,"vw":23.721205},{"c":23.98,"h":24.05,"l":23.18,"n":13154,"o":23.2,"t":"2026-09-15T04:00:00Z","v":1144932,"vw":23.859614},{"c":23.07,"h":23.78,"l":23.05,"n":10338,"o":23.78,"t":"2026-09-16T04:00:00Z","v":692726,"vw":23.232545},{"c":23.61,"h":23.66,"l":23.27,"n":7727,"o":23.31,"t":"2026-09-17T04:00:00Z","v":446926,"vw":23.544292},{"c":23.17,"h":23.48,"l":23.06,"n":9294,"o":23.26,"t":"2026-09-18T04:00:00Z","v":744973,"vw":23.169404},{"c":22.71,"h":23.07,"l":22.68,"n":6614,"o":23.07,"t":"2026-09-21T04:00:00Z","v":608441,"vw":22.766738},{"c":22.29,"h":22.55,"l":22.21,"n":7618,"o":22.33,"t":"2026-09-22T04:00:00Z","v":424615,"vw":22.396649},{"c":22.18,"h":22.34,"l":22.09,"n":10166,"o":22.3,"t":"2026-09-23T04:00:00Z","v":650489,"vw":22.212515},{"c":22.3,"h":22.515,"l":22.205,"n":10283,"o":22.41,"t":"2026-09-24T04:00:00Z","v":727718,"vw":22.365359},{"c":22.04,"h":22.26,"l":22.01,"n":8537,"o":22.08,"t":"2026-09-25T04:00:00Z","v":640575,"vw":22.132196},{"c":22.09,"h":22.405,"l":22.07,"n":9383,"o":22.35,"t":"2026-09-28T04:00:00Z","v":595290,"vw":22.201381},{"c":21.7,"h":21.8,"l":21.55,"n":8055,"o":21.63,"t":"2026-09-29T04:00:00Z","v":533506,"vw":21.691183},{"c":22.17,"h":22.39,"l":22.15,"n":7733,"o":22.23,"t":"2026-09-30T04:00:00Z","v":526044,"vw":22.286679},{"c":21.8,"h":21.89,"l":21.52,"n":11459,"o":21.6,"t":"2026-10-01T04:00:00Z","v":790851,"vw":21.744106},{"c":21.79,"h":21.8,"l":21.44,"n":8950,"o":21.59,"t":"2026-10-02T04:00:00Z","v":665181,"vw":21.693136},{"c":21.77,"h":21.93,"l":21.6307,"n":7285,"o":21.69,"t":"2026-10-05T04:00:00Z","v":501065,"vw":21.825445},{"c":21.75,"h":21.815,"l":21.56,"n":6985,"o":21.72,"t":"2026-10-06T04:00:00Z","v":375351,"vw":21.738777},{"c":21.77,"h":22.18,"l":21.68,"n":7997,"o":21.89,"t":"2026-10-07T04:00:00Z","v":515425,"vw":21.793999},{"c":22.59,"h":22.8,"l":22.48,"n":10894,"o":22.58,"t":"2026-10-08T04:00:00Z","v":622732,"vw":22.627101},{"c":22.57,"h":22.72,"l":22.46,"n":5673,"o":22.46,"t":"2026-10-09T04:00:00Z","v":425028,"vw":22.599575},{"c":22.74,"h":22.81,"l":22.62,"n":5210,"o":22.67,"t":"2026-10-12T04:00:00Z","v":333465,"vw":22.709491},{"c":23.2,"h":23.21,"l":22.86,"n":6815,"o":22.94,"t":"2026-10-13T04:00:00Z","v":507707,"vw":23.130182},{"c":23.06,"h":23.22,"l":22.99,"n":6565,"o":23.2,"t":"2026-10-14T04:00:00Z","v":508620,"vw":23.073265},{"c":23.27,"h":23.39,"l":23.03,"n":6098,"o":23.17,"t":"2026-10-15T04:00:00Z","v":433712,"vw":23.258444},{"c":23.64,"h":23.71,"l":23.02,"n":13467,"o":23.32,"t":"2026-10-16T04:00:00Z","v":571925,"vw":23.556654},{"c":23.71,"h":23.82,"l":23.56,"n":4823,"o":23.66,"t":"2026-10-19T04:00:00Z","v":301308,"vw":23.700819},{"c":23.63,"h":23.8,"l":23.285,"n":6472,"o":23.8,"t":"2026-10-20T04:00:00Z","v":462804,"vw":23.52061},{"c":23.62,"h":23.77,"l":23.5,"n":5487,"o":23.58,"t":"2026-10-21T04:00:00Z","v":323628,"vw":23.612645},{"c":22.87,"h":23.36,"l":22.55,"n":10784,"o":23.34,"t":"2026-10-22T04:00:00Z","v":877079,"vw":22.881024}],"volatilityBars":[{"c":22.4689,"h":22.4689,"l":22.4689,"n":1,"o":22.4689,"t":"2026-09-22T11:30:00Z","v":312,"vw":22.4689},{"c":22.5,"h":22.5,"l":22.5,"n":5,"o":22.5,"t":"2026-09-22T12:15:00Z","v":166,"vw":22.5},{"c":22.45,"h":22.45,"l":22.45,"n":5,"o":22.45,"t":"2026-09-22T12:30:00Z","v":156,"vw":22.45},{"c":22.38,"h":22.4,"l":22.21,"n":305,"o":22.33,"t":"2026-09-22T13:30:00Z","v":29596,"vw":22.328535},{"c":22.45,"h":22.49,"l":22.375,"n":655,"o":22.375,"t":"2026-09-22T13:45:00Z","v":48992,"vw":22.437934},{"c":22.51,"h":22.53,"l":22.445,"n":291,"o":22.45,"t":"2026-09-22T14:00:00Z","v":15166,"vw":22.484516},{"c":22.47,"h":22.53,"l":22.46,"n":235,"o":22.5061,"t":"2026-09-22T14:15:00Z","v":14545,"vw":22.497036},{"c":22.505,"h":22.52,"l":22.42,"n":376,"o":22.468,"t":"2026-09-22T14:30:00Z","v":24033,"vw":22.487406},{"c":22.4995,"h":22.53,"l":22.4701,"n":322,"o":22.48,"t":"2026-09-22T14:45:00Z","v":13268,"vw":22.503529},{"c":22.49,"h":22.5,"l":22.46,"n":304,"o":22.48,"t":"2026-09-22T15:00:00Z","v":11362,"vw":22.487938},{"c":22.48,"h":22.5,"l":22.45,"n":253,"o":22.49,"t":"2026-09-22T15:15:00Z","v":8694,"vw":22.484141},{"c":22.52,"h":22.52,"l":22.485,"n":211,"o":22.485,"t":"2026-09-22T15:30:00Z","v":6369,"vw":22.504694},{"c":22.55,"h":22.55,"l":22.515,"n":90,"o":22.515,"t":"2026-09-22T15:45:00Z","v":2560,"vw":22.538921},{"c":22.535,"h":22.545,"l":22.53,"n":94,"o":22.54,"t":"2026-09-22T16:00:00Z","v":3962,"vw":22.537708},{"c":22.51,"h":22.535,"l":22.495,"n":158,"o":22.535,"t":"2026-09-22T16:15:00Z","v":7919,"vw":22.511328},{"c":22.5,"h":22.5163,"l":22.5,"n":111,"o":22.5,"t":"2026-09-22T16:30:00Z","v":5340,"vw":22.504311},{"c":22.455,"h":22.5,"l":22.45,"n":116,"o":22.5,"t":"2026-09-22T16:45:00Z","v":5295,"vw":22.483142},{"c":22.46,"h":22.47,"l":22.44,"n":64,"o":22.47,"t":"2026-09-22T17:00:00Z","v":2668,"vw":22.456894},{"c":22.4497,"h":22.49,"l":22.4497,"n":240,"o":22.455,"t":"2026-09-22T17:15:00Z","v":15972,"vw":22.457459},{"c":22.45,"h":22.47,"l":22.44,"n":127,"o":22.47,"t":"2026-09-22T17:30:00Z","v":4738,"vw":22.452487},{"c":22.3399,"h":22.46,"l":22.31,"n":447,"o":22.44,"t":"2026-09-22T17:45:00Z","v":21646,"vw":22.411208},{"c":22.355,"h":22.36,"l":22.31,"n":221,"o":22.31,"t":"2026-09-22T18:00:00Z","v":10687,"vw":22.344137},{"c":22.42,"h":22.42,"l":22.355,"n":105,"o":22.355,"t":"2026-09-22T18:15:00Z","v":3598,"vw":22.399449},{"c":22.38,"h":22.43,"l":22.3745,"n":189,"o":22.415,"t":"2026-09-22T18:30:00Z","v":8009,"vw":22.403057},{"c":22.39,"h":22.4,"l":22.37,"n":184,"o":22.38,"t":"2026-09-22T18:45:00Z","v":12782,"vw":22.385621},{"c":22.36,"h":22.395,"l":22.351,"n":151,"o":22.395,"t":"2026-09-22T19:00:00Z","v":13467,"vw":22.372411},{"c":22.335,"h":22.3651,"l":22.335,"n":216,"o":22.365,"t":"2026-09-22T19:15:00Z","v":10473,"vw":22.354514},{"c":22.32,"h":22.335,"l":22.28,"n":329,"o":22.335,"t":"2026-09-22T19:30:00Z","v":17011,"vw":22.3044},{"c":22.26,"h":22.35,"l":22.26,"n":985,"o":22.33,"t":"2026-09-22T19:45:00Z","v":60805,"vw":22.305002},{"c":22.29,"h":22.29,"l":22.29,"n":9,"o":22.29,"t":"2026-09-22T20:00:00Z","v":32289,"vw":22.29},{"c":22.29,"h":22.29,"l":22.29,"n":4,"o":22.29,"t":"2026-09-22T21:00:00Z","v":200,"vw":22.29},{"c":22.3,"h":22.3,"l":22.27,"n":15,"o":22.27,"t":"2026-09-23T08:00:00Z","v":328,"vw":22.286607},{"c":22.3,"h":22.31,"l":22.3,"n":5,"o":22.31,"t":"2026-09-23T09:00:00Z","v":220,"vw":22.305},{"c":22.12,"h":22.12,"l":22.12,"n":5,"o":22.12,"t":"2026-09-23T10:30:00Z","v":423,"vw":22.12},{"c":22.34,"h":22.34,"l":22.33,"n":2,"o":22.33,"t":"2026-09-23T11:30:00Z","v":200,"vw":22.335},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-09-23T11:45:00Z","v":110,"vw":22.2},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-09-23T13:15:00Z","v":100,"vw":22.22},{"c":22.215,"h":22.3,"l":22.13,"n":416,"o":22.3,"t":"2026-09-23T13:30:00Z","v":22317,"vw":22.221369},{"c":22.28,"h":22.31,"l":22.215,"n":451,"o":22.215,"t":"2026-09-23T13:45:00Z","v":21224,"vw":22.287729},{"c":22.3009,"h":22.33,"l":22.27,"n":523,"o":22.29,"t":"2026-09-23T14:00:00Z","v":26240,"vw":22.299161},{"c":22.3,"h":22.32,"l":22.28,"n":288,"o":22.31,"t":"2026-09-23T14:15:00Z","v":11823,"vw":22.302943},{"c":22.305,"h":22.335,"l":22.27,"n":454,"o":22.3,"t":"2026-09-23T14:30:00Z","v":17851,"vw":22.301766},{"c":22.22,"h":22.2902,"l":22.21,"n":529,"o":22.2902,"t":"2026-09-23T14:45:00Z","v":24095,"vw":22.251445},{"c":22.26,"h":22.26,"l":22.215,"n":274,"o":22.22,"t":"2026-09-23T15:00:00Z","v":13182,"vw":22.235401},{"c":22.33,"h":22.34,"l":22.25,"n":269,"o":22.26,"t":"2026-09-23T15:15:00Z","v":14115,"vw":22.282152},{"c":22.29,"h":22.33,"l":22.275,"n":225,"o":22.31,"t":"2026-09-23T15:30:00Z","v":9673,"vw":22.296563},{"c":22.28,"h":22.2985,"l":22.265,"n":180,"o":22.2964,"t":"2026-09-23T15:45:00Z","v":10348,"vw":22.279436},{"c":22.3,"h":22.3143,"l":22.26,"n":222,"o":22.27,"t":"2026-09-23T16:00:00Z","v":17748,"vw":22.292333},{"c":22.2801,"h":22.295,"l":22.26,"n":115,"o":22.29,"t":"2026-09-23T16:15:00Z","v":13347,"vw":22.28169},{"c":22.25,"h":22.28,"l":22.2401,"n":110,"o":22.28,"t":"2026-09-23T16:30:00Z","v":5266,"vw":22.250012},{"c":22.115,"h":22.275,"l":22.09,"n":441,"o":22.2599,"t":"2026-09-23T16:45:00Z","v":19244,"vw":22.178588},{"c":22.135,"h":22.145,"l":22.09,"n":239,"o":22.09,"t":"2026-09-23T17:00:00Z","v":9954,"vw":22.132952},{"c":22.18,"h":22.18,"l":22.1201,"n":264,"o":22.14,"t":"2026-09-23T17:15:00Z","v":11177,"vw":22.14359},{"c":22.25,"h":22.25,"l":22.18,"n":275,"o":22.2,"t":"2026-09-23T17:30:00Z","v":14153,"vw":22.212666},{"c":22.18,"h":22.23,"l":22.15,"n":193,"o":22.23,"t":"2026-09-23T17:45:00Z","v":7420,"vw":22.182728},{"c":22.19,"h":22.21,"l":22.18,"n":165,"o":22.19,"t":"2026-09-23T18:00:00Z","v":7533,"vw":22.192034},{"c":22.18,"h":22.19,"l":22.165,"n":172,"o":22.18,"t":"2026-09-23T18:15:00Z","v":8307,"vw":22.180023},{"c":22.175,"h":22.2,"l":22.175,"n":281,"o":22.19,"t":"2026-09-23T18:30:00Z","v":10339,"vw":22.186361},{"c":22.17,"h":22.19,"l":22.16,"n":197,"o":22.18,"t":"2026-09-23T18:45:00Z","v":5493,"vw":22.172557},{"c":22.18,"h":22.18,"l":22.15,"n":308,"o":22.16,"t":"2026-09-23T19:00:00Z","v":13507,"vw":22.162398},{"c":22.2,"h":22.2,"l":22.1701,"n":177,"o":22.18,"t":"2026-09-23T19:15:00Z","v":7744,"vw":22.193421},{"c":22.21,"h":22.21,"l":22.1823,"n":608,"o":22.2,"t":"2026-09-23T19:30:00Z","v":24351,"vw":22.203587},{"c":22.17,"h":22.22,"l":22.135,"n":1834,"o":22.22,"t":"2026-09-23T19:45:00Z","v":121048,"vw":22.160618},{"c":22.18,"h":22.18,"l":22.18,"n":11,"o":22.18,"t":"2026-09-23T20:00:00Z","v":47914,"vw":22.18},{"c":22.29,"h":22.29,"l":22.29,"n":1,"o":22.29,"t":"2026-09-24T10:30:00Z","v":100,"vw":22.29},{"c":22.4,"h":22.44,"l":22.315,"n":97,"o":22.41,"t":"2026-09-24T13:30:00Z","v":7715,"vw":22.400827},{"c":22.385,"h":22.43,"l":22.36,"n":108,"o":22.41,"t":"2026-09-24T13:45:00Z","v":5708,"vw":22.400475},{"c":22.415,"h":22.44,"l":22.4,"n":222,"o":22.4,"t":"2026-09-24T14:00:00Z","v":13606,"vw":22.412478},{"c":22.445,"h":22.45,"l":22.42,"n":142,"o":22.42,"t":"2026-09-24T14:15:00Z","v":9487,"vw":22.437491},{"c":22.51,"h":22.51,"l":22.4318,"n":118,"o":22.44,"t":"2026-09-24T14:30:00Z","v":4502,"vw":22.453723},{"c":22.48,"h":22.505,"l":22.43,"n":377,"o":22.505,"t":"2026-09-24T14:45:00Z","v":29777,"vw":22.476711},{"c":22.495,"h":22.5,"l":22.48,"n":145,"o":22.48,"t":"2026-09-24T15:00:00Z","v":6908,"vw":22.492876},{"c":22.51,"h":22.51,"l":22.46,"n":1107,"o":22.5,"t":"2026-09-24T15:15:00Z","v":54088,"vw":22.482045},{"c":22.485,"h":22.5101,"l":22.47,"n":493,"o":22.51,"t":"2026-09-24T15:30:00Z","v":61847,"vw":22.497947},{"c":22.46,"h":22.475,"l":22.44,"n":253,"o":22.47,"t":"2026-09-24T15:45:00Z","v":15076,"vw":22.461191},{"c":22.47,"h":22.515,"l":22.4501,"n":383,"o":22.4501,"t":"2026-09-24T16:00:00Z","v":40792,"vw":22.491768},{"c":22.31,"h":22.47,"l":22.26,"n":1071,"o":22.47,"t":"2026-09-24T16:15:00Z","v":74875,"vw":22.36098},{"c":22.26,"h":22.31,"l":22.26,"n":375,"o":22.3,"t":"2026-09-24T16:30:00Z","v":16656,"vw":22.284929},{"c":22.3,"h":22.305,"l":22.26,"n":324,"o":22.27,"t":"2026-09-24T16:45:00Z","v":16309,"vw":22.285117},{"c":22.31,"h":22.325,"l":22.27,"n":167,"o":22.31,"t":"2026-09-24T17:00:00Z","v":11410,"vw":22.296083},{"c":22.28,"h":22.31,"l":22.27,"n":189,"o":22.31,"t":"2026-09-24T17:15:00Z","v":13140,"vw":22.294831},{"c":22.33,"h":22.34,"l":22.255,"n":305,"o":22.28,"t":"2026-09-24T17:30:00Z","v":25244,"vw":22.276161},{"c":22.33,"h":22.35,"l":22.32,"n":140,"o":22.33,"t":"2026-09-24T17:45:00Z","v":6578,"vw":22.334165},{"c":22.3,"h":22.34,"l":22.3,"n":229,"o":22.32,"t":"2026-09-24T18:00:00Z","v":11118,"vw":22.314409},{"c":22.29,"h":22.2938,"l":22.26,"n":328,"o":22.29,"t":"2026-09-24T18:15:00Z","v":14683,"vw":22.274812},{"c":22.25,"h":22.28,"l":22.205,"n":243,"o":22.28,"t":"2026-09-24T18:30:00Z","v":13811,"vw":22.246834},{"c":22.245,"h":22.25,"l":22.24,"n":308,"o":22.2401,"t":"2026-09-24T18:45:00Z","v":19338,"vw":22.246386},{"c":22.32,"h":22.33,"l":22.25,"n":357,"o":22.25,"t":"2026-09-24T19:00:00Z","v":19649,"vw":22.291181},{"c":22.32,"h":22.345,"l":22.32,"n":298,"o":22.32,"t":"2026-09-24T19:15:00Z","v":10673,"vw":22.331801},{"c":22.3,"h":22.33,"l":22.25,"n":564,"o":22.32,"t":"2026-09-24T19:30:00Z","v":40582,"vw":22.297938},{"c":22.31,"h":22.31,"l":22.25,"n":1495,"o":22.3,"t":"2026-09-24T19:45:00Z","v":102509,"vw":22.288918},{"c":22.3,"h":22.3,"l":22.3,"n":10,"o":22.3,"t":"2026-09-24T20:00:00Z","v":71120,"vw":22.3},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-09-24T21:00:00Z","v":2406,"vw":22.3},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-09-25T08:00:00Z","v":331,"vw":22.27},{"c":22.12,"h":22.2123,"l":22.08,"n":175,"o":22.08,"t":"2026-09-25T13:30:00Z","v":24437,"vw":22.106948},{"c":22.11,"h":22.1455,"l":22.09,"n":102,"o":22.1,"t":"2026-09-25T13:45:00Z","v":10292,"vw":22.120908},{"c":22.17,"h":22.18,"l":22.12,"n":228,"o":22.12,"t":"2026-09-25T14:00:00Z","v":10216,"vw":22.165359},{"c":22.13,"h":22.18,"l":22.1202,"n":271,"o":22.17,"t":"2026-09-25T14:15:00Z","v":15081,"vw":22.155743},{"c":22.165,"h":22.175,"l":22.123,"n":244,"o":22.13,"t":"2026-09-25T14:30:00Z","v":12920,"vw":22.149487},{"c":22.18,"h":22.18,"l":22.141,"n":135,"o":22.16,"t":"2026-09-25T14:45:00Z","v":10594,"vw":22.164219},{"c":22.23,"h":22.255,"l":22.185,"n":360,"o":22.185,"t":"2026-09-25T15:00:00Z","v":27067,"vw":22.232371},{"c":22.26,"h":22.26,"l":22.21,"n":301,"o":22.23,"t":"2026-09-25T15:15:00Z","v":37794,"vw":22.244616},{"c":22.23,"h":22.25,"l":22.2,"n":511,"o":22.25,"t":"2026-09-25T15:30:00Z","v":68189,"vw":22.209141},{"c":22.14,"h":22.24,"l":22.14,"n":451,"o":22.22,"t":"2026-09-25T15:45:00Z","v":27308,"vw":22.205587},{"c":22.08,"h":22.15,"l":22.08,"n":424,"o":22.15,"t":"2026-09-25T16:00:00Z","v":24791,"vw":22.117345},{"c":22.06,"h":22.13,"l":22.06,"n":375,"o":22.08,"t":"2026-09-25T16:15:00Z","v":21204,"vw":22.095544},{"c":22.065,"h":22.125,"l":22.06,"n":403,"o":22.06,"t":"2026-09-25T16:30:00Z","v":22451,"vw":22.089325},{"c":22.09,"h":22.115,"l":22.06,"n":90,"o":22.06,"t":"2026-09-25T16:45:00Z","v":5251,"vw":22.09204},{"c":22.07,"h":22.09,"l":22.06,"n":107,"o":22.09,"t":"2026-09-25T17:00:00Z","v":7420,"vw":22.072196},{"c":22.07,"h":22.07,"l":22.05,"n":165,"o":22.07,"t":"2026-09-25T17:15:00Z","v":8895,"vw":22.063523},{"c":22.01,"h":22.065,"l":22.01,"n":320,"o":22.06,"t":"2026-09-25T17:30:00Z","v":13356,"vw":22.042703},{"c":22.05,"h":22.06,"l":22.03,"n":231,"o":22.03,"t":"2026-09-25T17:45:00Z","v":12335,"vw":22.038609},{"c":22.09,"h":22.095,"l":22.06,"n":116,"o":22.06,"t":"2026-09-25T18:00:00Z","v":7924,"vw":22.080522},{"c":22.11,"h":22.13,"l":22.075,"n":257,"o":22.08,"t":"2026-09-25T18:15:00Z","v":17042,"vw":22.103039},{"c":22.0999,"h":22.115,"l":22.09,"n":285,"o":22.1,"t":"2026-09-25T18:30:00Z","v":19782,"vw":22.100269},{"c":22.115,"h":22.12,"l":22.0942,"n":182,"o":22.1,"t":"2026-09-25T18:45:00Z","v":12859,"vw":22.103169},{"c":22.155,"h":22.16,"l":22.11,"n":255,"o":22.12,"t":"2026-09-25T19:00:00Z","v":18162,"vw":22.127528},{"c":22.155,"h":22.17,"l":22.14,"n":324,"o":22.16,"t":"2026-09-25T19:15:00Z","v":17345,"vw":22.152085},{"c":22.17,"h":22.18,"l":22.15,"n":501,"o":22.16,"t":"2026-09-25T19:30:00Z","v":34109,"vw":22.160065},{"c":22.05,"h":22.18,"l":22.05,"n":1041,"o":22.169,"t":"2026-09-25T19:45:00Z","v":79256,"vw":22.095437},{"c":22.04,"h":22.04,"l":22.04,"n":20,"o":22.04,"t":"2026-09-25T20:00:00Z","v":61948,"vw":22.04},{"c":22.53,"h":22.53,"l":22.53,"n":3,"o":22.53,"t":"2026-09-28T10:15:00Z","v":444,"vw":22.53},{"c":22.634,"h":22.634,"l":22.634,"n":1,"o":22.634,"t":"2026-09-28T11:00:00Z","v":200,"vw":22.634},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-09-28T11:45:00Z","v":200,"vw":22.52},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-28T12:30:00Z","v":200,"vw":22.5},{"c":22.38,"h":22.405,"l":22.33,"n":430,"o":22.35,"t":"2026-09-28T13:30:00Z","v":30712,"vw":22.356398},{"c":22.37,"h":22.4,"l":22.35,"n":231,"o":22.37,"t":"2026-09-28T13:45:00Z","v":14530,"vw":22.37063},{"c":22.36,"h":22.39,"l":22.34,"n":148,"o":22.37,"t":"2026-09-28T14:00:00Z","v":6602,"vw":22.364031},{"c":22.295,"h":22.38,"l":22.29,"n":599,"o":22.37,"t":"2026-09-28T14:15:00Z","v":54785,"vw":22.322296},{"c":22.255,"h":22.31,"l":22.25,"n":473,"o":22.3,"t":"2026-09-28T14:30:00Z","v":42279,"vw":22.29663},{"c":22.27,"h":22.28,"l":22.24,"n":209,"o":22.255,"t":"2026-09-28T14:45:00Z","v":9532,"vw":22.26114},{"c":22.29,"h":22.3,"l":22.26,"n":185,"o":22.27,"t":"2026-09-28T15:00:00Z","v":9698,"vw":22.279288},{"c":22.27,"h":22.3,"l":22.27,"n":307,"o":22.3,"t":"2026-09-28T15:15:00Z","v":18206,"vw":22.290204},{"c":22.28,"h":22.29,"l":22.27,"n":137,"o":22.27,"t":"2026-09-28T15:30:00Z","v":6139,"vw":22.273948},{"c":22.275,"h":22.3,"l":22.275,"n":279,"o":22.28,"t":"2026-09-28T15:45:00Z","v":18168,"vw":22.288843},{"c":22.23,"h":22.27,"l":22.23,"n":204,"o":22.27,"t":"2026-09-28T16:00:00Z","v":9671,"vw":22.250353},{"c":22.155,"h":22.23,"l":22.11,"n":1027,"o":22.23,"t":"2026-09-28T16:15:00Z","v":36681,"vw":22.171913},{"c":22.205,"h":22.21,"l":22.15,"n":247,"o":22.15,"t":"2026-09-28T16:30:00Z","v":12250,"vw":22.1857},{"c":22.205,"h":22.24,"l":22.2,"n":121,"o":22.22,"t":"2026-09-28T16:45:00Z","v":10648,"vw":22.213831},{"c":22.09,"h":22.22,"l":22.09,"n":448,"o":22.205,"t":"2026-09-28T17:00:00Z","v":27783,"vw":22.152497},{"c":22.18,"h":22.18,"l":22.07,"n":355,"o":22.088,"t":"2026-09-28T17:15:00Z","v":23607,"vw":22.13165},{"c":22.15,"h":22.185,"l":22.15,"n":108,"o":22.18,"t":"2026-09-28T17:30:00Z","v":6668,"vw":22.163813},{"c":22.18,"h":22.18,"l":22.14,"n":162,"o":22.16,"t":"2026-09-28T17:45:00Z","v":16887,"vw":22.158736},{"c":22.18,"h":22.2051,"l":22.16,"n":161,"o":22.17,"t":"2026-09-28T18:00:00Z","v":17911,"vw":22.172691},{"c":22.16,"h":22.18,"l":22.16,"n":143,"o":22.18,"t":"2026-09-28T18:15:00Z","v":10718,"vw":22.167152},{"c":22.13,"h":22.14,"l":22.13,"n":130,"o":22.14,"t":"2026-09-28T18:30:00Z","v":5853,"vw":22.139236},{"c":22.11,"h":22.135,"l":22.1,"n":303,"o":22.13,"t":"2026-09-28T18:45:00Z","v":21161,"vw":22.110979},{"c":22.13,"h":22.13,"l":22.095,"n":386,"o":22.11,"t":"2026-09-28T19:00:00Z","v":37613,"vw":22.105149},{"c":22.12,"h":22.15,"l":22.1,"n":604,"o":22.13,"t":"2026-09-28T19:15:00Z","v":37256,"vw":22.115095},{"c":22.14,"h":22.15,"l":22.12,"n":482,"o":22.125,"t":"2026-09-28T19:30:00Z","v":21529,"vw":22.130912},{"c":22.11,"h":22.135,"l":22.079,"n":1074,"o":22.135,"t":"2026-09-28T19:45:00Z","v":48720,"vw":22.091831},{"c":22.09,"h":22.09,"l":22.09,"n":12,"o":22.09,"t":"2026-09-28T20:00:00Z","v":30528,"vw":22.09},{"c":22,"h":22,"l":22,"n":6,"o":22,"t":"2026-09-29T11:00:00Z","v":142,"vw":22},{"c":21.9,"h":21.91,"l":21.9,"n":2,"o":21.91,"t":"2026-09-29T12:00:00Z","v":200,"vw":21.905},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-09-29T13:00:00Z","v":516,"vw":21.75},{"c":21.735,"h":21.735,"l":21.55,"n":372,"o":21.63,"t":"2026-09-29T13:30:00Z","v":26321,"vw":21.623554},{"c":21.75,"h":21.7709,"l":21.74,"n":221,"o":21.74,"t":"2026-09-29T13:45:00Z","v":19967,"vw":21.762521},{"c":21.79,"h":21.8,"l":21.75,"n":184,"o":21.75,"t":"2026-09-29T14:00:00Z","v":8403,"vw":21.785511},{"c":21.76,"h":21.795,"l":21.75,"n":220,"o":21.795,"t":"2026-09-29T14:15:00Z","v":10233,"vw":21.777499},{"c":21.71,"h":21.78,"l":21.71,"n":207,"o":21.77,"t":"2026-09-29T14:30:00Z","v":10804,"vw":21.759651},{"c":21.7,"h":21.73,"l":21.68,"n":150,"o":21.7,"t":"2026-09-29T14:45:00Z","v":8746,"vw":21.71361},{"c":21.725,"h":21.725,"l":21.68,"n":240,"o":21.695,"t":"2026-09-29T15:00:00Z","v":11341,"vw":21.708722},{"c":21.71,"h":21.73,"l":21.7,"n":183,"o":21.725,"t":"2026-09-29T15:15:00Z","v":10641,"vw":21.713371},{"c":21.755,"h":21.77,"l":21.72,"n":280,"o":21.72,"t":"2026-09-29T15:30:00Z","v":19542,"vw":21.741993},{"c":21.76,"h":21.77,"l":21.68,"n":681,"o":21.74,"t":"2026-09-29T15:45:00Z","v":38374,"vw":21.722717},{"c":21.74,"h":21.76,"l":21.74,"n":190,"o":21.76,"t":"2026-09-29T16:00:00Z","v":13369,"vw":21.743803},{"c":21.74,"h":21.75,"l":21.732,"n":185,"o":21.75,"t":"2026-09-29T16:15:00Z","v":10458,"vw":21.740199},{"c":21.74,"h":21.75,"l":21.732,"n":140,"o":21.74,"t":"2026-09-29T16:30:00Z","v":6845,"vw":21.740118},{"c":21.71,"h":21.75,"l":21.702,"n":232,"o":21.74,"t":"2026-09-29T16:45:00Z","v":14670,"vw":21.722951},{"c":21.7,"h":21.7175,"l":21.7,"n":184,"o":21.71,"t":"2026-09-29T17:00:00Z","v":10376,"vw":21.707003},{"c":21.7001,"h":21.71,"l":21.68,"n":185,"o":21.69,"t":"2026-09-29T17:15:00Z","v":20696,"vw":21.695725},{"c":21.69,"h":21.705,"l":21.68,"n":166,"o":21.705,"t":"2026-09-29T17:30:00Z","v":7253,"vw":21.695031},{"c":21.66,"h":21.68,"l":21.6502,"n":156,"o":21.68,"t":"2026-09-29T17:45:00Z","v":8933,"vw":21.663564},{"c":21.68,"h":21.68,"l":21.63,"n":276,"o":21.66,"t":"2026-09-29T18:00:00Z","v":16141,"vw":21.657803},{"c":21.665,"h":21.7,"l":21.66,"n":173,"o":21.69,"t":"2026-09-29T18:15:00Z","v":9833,"vw":21.684039},{"c":21.67,"h":21.68,"l":21.65,"n":206,"o":21.66,"t":"2026-09-29T18:30:00Z","v":14113,"vw":21.662007},{"c":21.645,"h":21.68,"l":21.62,"n":323,"o":21.6701,"t":"2026-09-29T18:45:00Z","v":23476,"vw":21.648061},{"c":21.62,"h":21.645,"l":21.62,"n":328,"o":21.645,"t":"2026-09-29T19:00:00Z","v":22735,"vw":21.63383},{"c":21.645,"h":21.65,"l":21.625,"n":260,"o":21.625,"t":"2026-09-29T19:15:00Z","v":19294,"vw":21.636183},{"c":21.66,"h":21.66,"l":21.635,"n":553,"o":21.645,"t":"2026-09-29T19:30:00Z","v":32498,"vw":21.647714},{"c":21.69,"h":21.7,"l":21.64,"n":1251,"o":21.655,"t":"2026-09-29T19:45:00Z","v":91129,"vw":21.677258},{"c":21.7,"h":21.7,"l":21.7,"n":9,"o":21.7,"t":"2026-09-29T20:00:00Z","v":35168,"vw":21.7},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-09-29T20:15:00Z","v":4812,"vw":21.7},{"c":22.06,"h":22.11,"l":22.05,"n":11,"o":22.11,"t":"2026-09-30T10:30:00Z","v":1900,"vw":22.084211},{"c":22.11,"h":22.11,"l":22.06,"n":10,"o":22.06,"t":"2026-09-30T10:45:00Z","v":2269,"vw":22.103692},{"c":22.11,"h":22.2,"l":22.11,"n":7,"o":22.11,"t":"2026-09-30T11:00:00Z","v":1561,"vw":22.17},{"c":22.06,"h":22.15,"l":22.06,"n":4,"o":22.15,"t":"2026-09-30T11:30:00Z","v":1805,"vw":22.085562},{"c":22.2,"h":22.2,"l":22.13,"n":5,"o":22.13,"t":"2026-09-30T12:15:00Z","v":2902,"vw":22.177451},{"c":22.13,"h":22.13,"l":22.13,"n":3,"o":22.13,"t":"2026-09-30T12:45:00Z","v":413,"vw":22.13},{"c":22.49,"h":22.49,"l":22.43,"n":5,"o":22.43,"t":"2026-09-30T13:15:00Z","v":700,"vw":22.457857},{"c":22.295,"h":22.36,"l":22.22,"n":340,"o":22.23,"t":"2026-09-30T13:30:00Z","v":34553,"vw":22.246966},{"c":22.26,"h":22.29,"l":22.25,"n":145,"o":22.29,"t":"2026-09-30T13:45:00Z","v":9473,"vw":22.26465},{"c":22.26,"h":22.26,"l":22.22,"n":256,"o":22.25,"t":"2026-09-30T14:00:00Z","v":13975,"vw":22.241179},{"c":22.31,"h":22.3101,"l":22.27,"n":183,"o":22.27,"t":"2026-09-30T14:15:00Z","v":9889,"vw":22.297434},{"c":22.22,"h":22.335,"l":22.215,"n":410,"o":22.32,"t":"2026-09-30T14:30:00Z","v":21963,"vw":22.279813},{"c":22.255,"h":22.28,"l":22.205,"n":268,"o":22.22,"t":"2026-09-30T14:45:00Z","v":15080,"vw":22.251032},{"c":22.31,"h":22.345,"l":22.255,"n":405,"o":22.255,"t":"2026-09-30T15:00:00Z","v":23725,"vw":22.301986},{"c":22.34,"h":22.36,"l":22.29,"n":360,"o":22.3,"t":"2026-09-30T15:15:00Z","v":25096,"vw":22.330888},{"c":22.34,"h":22.35,"l":22.33,"n":360,"o":22.34,"t":"2026-09-30T15:30:00Z","v":29049,"vw":22.342351},{"c":22.35,"h":22.39,"l":22.34,"n":305,"o":22.35,"t":"2026-09-30T15:45:00Z","v":22502,"vw":22.357761},{"c":22.37,"h":22.37,"l":22.33,"n":242,"o":22.34,"t":"2026-09-30T16:00:00Z","v":11818,"vw":22.350983},{"c":22.37,"h":22.37,"l":22.35,"n":93,"o":22.37,"t":"2026-09-30T16:15:00Z","v":5337,"vw":22.36551},{"c":22.38,"h":22.39,"l":22.36,"n":199,"o":22.37,"t":"2026-09-30T16:30:00Z","v":9267,"vw":22.373963},{"c":22.37,"h":22.39,"l":22.37,"n":113,"o":22.39,"t":"2026-09-30T16:45:00Z","v":5674,"vw":22.37973},{"c":22.36,"h":22.37,"l":22.355,"n":156,"o":22.37,"t":"2026-09-30T17:00:00Z","v":8894,"vw":22.363438},{"c":22.365,"h":22.3663,"l":22.34,"n":193,"o":22.35,"t":"2026-09-30T17:15:00Z","v":9948,"vw":22.35551},{"c":22.38,"h":22.38,"l":22.35,"n":203,"o":22.365,"t":"2026-09-30T17:30:00Z","v":12060,"vw":22.365596},{"c":22.38,"h":22.38,"l":22.35,"n":263,"o":22.375,"t":"2026-09-30T17:45:00Z","v":15857,"vw":22.374148},{"c":22.35,"h":22.38,"l":22.3401,"n":215,"o":22.38,"t":"2026-09-30T18:00:00Z","v":26566,"vw":22.363727},{"c":22.31,"h":22.35,"l":22.31,"n":175,"o":22.345,"t":"2026-09-30T18:15:00Z","v":13252,"vw":22.340758},{"c":22.32,"h":22.335,"l":22.31,"n":131,"o":22.31,"t":"2026-09-30T18:30:00Z","v":9089,"vw":22.324092},{"c":22.295,"h":22.32,"l":22.295,"n":117,"o":22.32,"t":"2026-09-30T18:45:00Z","v":7931,"vw":22.309787},{"c":22.315,"h":22.315,"l":22.285,"n":201,"o":22.29,"t":"2026-09-30T19:00:00Z","v":13558,"vw":22.30115},{"c":22.27,"h":22.31,"l":22.27,"n":284,"o":22.31,"t":"2026-09-30T19:15:00Z","v":16989,"vw":22.291735},{"c":22.24,"h":22.27,"l":22.225,"n":452,"o":22.27,"t":"2026-09-30T19:30:00Z","v":24526,"vw":22.23567},{"c":22.16,"h":22.23,"l":22.15,"n":1113,"o":22.23,"t":"2026-09-30T19:45:00Z","v":58528,"vw":22.189261},{"c":22.17,"h":22.17,"l":22.17,"n":11,"o":22.17,"t":"2026-09-30T20:00:00Z","v":37643,"vw":22.17},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-09-30T20:15:00Z","v":9624,"vw":22.17},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-01T10:15:00Z","v":727,"vw":21.8},{"c":21.79,"h":21.79,"l":21.77,"n":14,"o":21.77,"t":"2026-10-01T11:00:00Z","v":1580,"vw":21.781308},{"c":21.78,"h":21.78,"l":21.77,"n":3,"o":21.77,"t":"2026-10-01T12:00:00Z","v":495,"vw":21.7725},{"c":21.73,"h":21.73,"l":21.7,"n":6,"o":21.7,"t":"2026-10-01T12:30:00Z","v":1440,"vw":21.722292},{"c":21.77,"h":21.77,"l":21.76,"n":5,"o":21.76,"t":"2026-10-01T12:45:00Z","v":590,"vw":21.765555},{"c":21.66,"h":21.7,"l":21.66,"n":4,"o":21.7,"t":"2026-10-01T13:00:00Z","v":530,"vw":21.683019},{"c":21.6,"h":21.65,"l":21.6,"n":5,"o":21.65,"t":"2026-10-01T13:15:00Z","v":600,"vw":21.632456},{"c":21.555,"h":21.6384,"l":21.52,"n":462,"o":21.6,"t":"2026-10-01T13:30:00Z","v":35413,"vw":21.574726},{"c":21.65,"h":21.675,"l":21.54,"n":550,"o":21.555,"t":"2026-10-01T13:45:00Z","v":35668,"vw":21.617335},{"c":21.65,"h":21.6899,"l":21.61,"n":342,"o":21.65,"t":"2026-10-01T14:00:00Z","v":15211,"vw":21.63793},{"c":21.72,"h":21.75,"l":21.64,"n":318,"o":21.66,"t":"2026-10-01T14:15:00Z","v":23036,"vw":21.675543},{"c":21.68,"h":21.72,"l":21.65,"n":472,"o":21.72,"t":"2026-10-01T14:30:00Z","v":23201,"vw":21.678395},{"c":21.68,"h":21.705,"l":21.65,"n":308,"o":21.68,"t":"2026-10-01T14:45:00Z","v":20097,"vw":21.690599},{"c":21.72,"h":21.72,"l":21.66,"n":388,"o":21.68,"t":"2026-10-01T15:00:00Z","v":19169,"vw":21.685374},{"c":21.7,"h":21.73,"l":21.7,"n":376,"o":21.72,"t":"2026-10-01T15:15:00Z","v":21615,"vw":21.717071},{"c":21.69,"h":21.71,"l":21.66,"n":272,"o":21.7,"t":"2026-10-01T15:30:00Z","v":15590,"vw":21.683301},{"c":21.71,"h":21.73,"l":21.685,"n":244,"o":21.685,"t":"2026-10-01T15:45:00Z","v":14656,"vw":21.707309},{"c":21.71,"h":21.73,"l":21.695,"n":270,"o":21.707,"t":"2026-10-01T16:00:00Z","v":14181,"vw":21.708305},{"c":21.71,"h":21.74,"l":21.685,"n":290,"o":21.71,"t":"2026-10-01T16:15:00Z","v":18225,"vw":21.706589},{"c":21.71,"h":21.72,"l":21.7,"n":204,"o":21.7125,"t":"2026-10-01T16:30:00Z","v":13455,"vw":21.703202},{"c":21.68,"h":21.72,"l":21.68,"n":393,"o":21.7093,"t":"2026-10-01T16:45:00Z","v":27585,"vw":21.702899},{"c":21.67,"h":21.68,"l":21.67,"n":77,"o":21.67,"t":"2026-10-01T17:00:00Z","v":4808,"vw":21.674761},{"c":21.635,"h":21.67,"l":21.63,"n":138,"o":21.67,"t":"2026-10-01T17:15:00Z","v":9729,"vw":21.65637},{"c":21.65,"h":21.65,"l":21.6125,"n":323,"o":21.63,"t":"2026-10-01T17:30:00Z","v":16777,"vw":21.635643},{"c":21.81,"h":21.82,"l":21.65,"n":455,"o":21.65,"t":"2026-10-01T17:45:00Z","v":45581,"vw":21.717897},{"c":21.86,"h":21.89,"l":21.8199,"n":766,"o":21.82,"t":"2026-10-01T18:00:00Z","v":67183,"vw":21.849717},{"c":21.815,"h":21.85,"l":21.785,"n":760,"o":21.85,"t":"2026-10-01T18:15:00Z","v":55094,"vw":21.817354},{"c":21.81,"h":21.8102,"l":21.78,"n":356,"o":21.8102,"t":"2026-10-01T18:30:00Z","v":23074,"vw":21.800512},{"c":21.78,"h":21.8,"l":21.78,"n":234,"o":21.8,"t":"2026-10-01T18:45:00Z","v":10576,"vw":21.791968},{"c":21.8,"h":21.81,"l":21.77,"n":434,"o":21.79,"t":"2026-10-01T19:00:00Z","v":34850,"vw":21.790672},{"c":21.791,"h":21.8085,"l":21.79,"n":387,"o":21.8,"t":"2026-10-01T19:15:00Z","v":33509,"vw":21.794411},{"c":21.785,"h":21.81,"l":21.77,"n":724,"o":21.794,"t":"2026-10-01T19:30:00Z","v":41743,"vw":21.788748},{"c":21.805,"h":21.82,"l":21.77,"n":1409,"o":21.78,"t":"2026-10-01T19:45:00Z","v":103144,"vw":21.797864},{"c":21.8,"h":21.8,"l":21.8,"n":10,"o":21.8,"t":"2026-10-01T20:00:00Z","v":33598,"vw":21.8},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-02T11:45:00Z","v":2000,"vw":21.6},{"c":21.53,"h":21.54,"l":21.53,"n":3,"o":21.54,"t":"2026-10-02T13:00:00Z","v":205,"vw":21.535},{"c":21.63,"h":21.7,"l":21.57,"n":288,"o":21.59,"t":"2026-10-02T13:30:00Z","v":15915,"vw":21.60452},{"c":21.62,"h":21.65,"l":21.575,"n":308,"o":21.65,"t":"2026-10-02T13:45:00Z","v":16925,"vw":21.608961},{"c":21.44,"h":21.64,"l":21.44,"n":578,"o":21.625,"t":"2026-10-02T14:00:00Z","v":57707,"vw":21.526221},{"c":21.52,"h":21.52,"l":21.44,"n":376,"o":21.45,"t":"2026-10-02T14:15:00Z","v":40503,"vw":21.488532},{"c":21.545,"h":21.55,"l":21.52,"n":236,"o":21.54,"t":"2026-10-02T14:30:00Z","v":15263,"vw":21.539375},{"c":21.62,"h":21.636,"l":21.55,"n":307,"o":21.55,"t":"2026-10-02T14:45:00Z","v":21448,"vw":21.602726},{"c":21.63,"h":21.63,"l":21.595,"n":121,"o":21.61,"t":"2026-10-02T15:00:00Z","v":5561,"vw":21.611384},{"c":21.6,"h":21.66,"l":21.5839,"n":227,"o":21.64,"t":"2026-10-02T15:15:00Z","v":10690,"vw":21.635784},{"c":21.64,"h":21.64,"l":21.595,"n":113,"o":21.595,"t":"2026-10-02T15:30:00Z","v":5127,"vw":21.613408},{"c":21.69,"h":21.72,"l":21.67,"n":257,"o":21.67,"t":"2026-10-02T15:45:00Z","v":10907,"vw":21.695539},{"c":21.73,"h":21.75,"l":21.685,"n":596,"o":21.695,"t":"2026-10-02T16:00:00Z","v":70707,"vw":21.729146},{"c":21.765,"h":21.77,"l":21.7123,"n":418,"o":21.74,"t":"2026-10-02T16:15:00Z","v":46197,"vw":21.738421},{"c":21.73,"h":21.77,"l":21.725,"n":190,"o":21.77,"t":"2026-10-02T16:30:00Z","v":11323,"vw":21.755637},{"c":21.73,"h":21.74,"l":21.725,"n":105,"o":21.73,"t":"2026-10-02T16:45:00Z","v":8278,"vw":21.72829},{"c":21.735,"h":21.75,"l":21.72,"n":142,"o":21.73,"t":"2026-10-02T17:00:00Z","v":9002,"vw":21.738276},{"c":21.75,"h":21.75,"l":21.7103,"n":177,"o":21.73,"t":"2026-10-02T17:15:00Z","v":10388,"vw":21.736471},{"c":21.76,"h":21.77,"l":21.72,"n":146,"o":21.74,"t":"2026-10-02T17:30:00Z","v":6845,"vw":21.743121},{"c":21.77,"h":21.775,"l":21.74,"n":207,"o":21.75,"t":"2026-10-02T17:45:00Z","v":15441,"vw":21.753394},{"c":21.78,"h":21.8,"l":21.775,"n":146,"o":21.78,"t":"2026-10-02T18:00:00Z","v":7620,"vw":21.782537},{"c":21.72,"h":21.77,"l":21.72,"n":164,"o":21.77,"t":"2026-10-02T18:15:00Z","v":6840,"vw":21.757268},{"c":21.73,"h":21.75,"l":21.73,"n":176,"o":21.74,"t":"2026-10-02T18:30:00Z","v":9865,"vw":21.74003},{"c":21.76,"h":21.77,"l":21.73,"n":408,"o":21.73,"t":"2026-10-02T18:45:00Z","v":28688,"vw":21.750088},{"c":21.78,"h":21.79,"l":21.74,"n":524,"o":21.7576,"t":"2026-10-02T19:00:00Z","v":51850,"vw":21.753512},{"c":21.76,"h":21.79,"l":21.755,"n":410,"o":21.78,"t":"2026-10-02T19:15:00Z","v":19824,"vw":21.771646},{"c":21.77,"h":21.795,"l":21.76,"n":526,"o":21.765,"t":"2026-10-02T19:30:00Z","v":25534,"vw":21.779513},{"c":21.8,"h":21.8,"l":21.755,"n":1238,"o":21.775,"t":"2026-10-02T19:45:00Z","v":84862,"vw":21.771441},{"c":21.79,"h":21.79,"l":21.79,"n":11,"o":21.79,"t":"2026-10-02T20:00:00Z","v":37638,"vw":21.79},{"c":22.1413,"h":22.1413,"l":22.1413,"n":1,"o":22.1413,"t":"2026-10-02T22:00:00Z","v":200,"vw":22.1413},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-02T23:45:00Z","v":100,"vw":21.7},{"c":21.6834,"h":21.69,"l":21.63,"n":41,"o":21.63,"t":"2026-10-05T13:15:00Z","v":853,"vw":21.653381},{"c":21.66,"h":21.72,"l":21.65,"n":139,"o":21.69,"t":"2026-10-05T13:30:00Z","v":8817,"vw":21.694939},{"c":21.71,"h":21.71,"l":21.6307,"n":94,"o":21.64,"t":"2026-10-05T13:45:00Z","v":5909,"vw":21.68122},{"c":21.735,"h":21.765,"l":21.7,"n":169,"o":21.72,"t":"2026-10-05T14:00:00Z","v":14095,"vw":21.720201},{"c":21.74,"h":21.76,"l":21.71,"n":172,"o":21.721,"t":"2026-10-05T14:15:00Z","v":13431,"vw":21.72932},{"c":21.82,"h":21.82,"l":21.75,"n":61,"o":21.75,"t":"2026-10-05T14:30:00Z","v":4093,"vw":21.788545},{"c":21.89,"h":21.9,"l":21.81,"n":297,"o":21.82,"t":"2026-10-05T14:45:00Z","v":13937,"vw":21.859136},{"c":21.93,"h":21.93,"l":21.8738,"n":189,"o":21.88,"t":"2026-10-05T15:00:00Z","v":19064,"vw":21.887138},{"c":21.88,"h":21.92,"l":21.88,"n":286,"o":21.92,"t":"2026-10-05T15:15:00Z","v":17670,"vw":21.897659},{"c":21.91,"h":21.91,"l":21.86,"n":171,"o":21.88,"t":"2026-10-05T15:30:00Z","v":8978,"vw":21.888323},{"c":21.86,"h":21.905,"l":21.84,"n":189,"o":21.905,"t":"2026-10-05T15:45:00Z","v":12078,"vw":21.874007},{"c":21.89,"h":21.89,"l":21.8584,"n":143,"o":21.8584,"t":"2026-10-05T16:00:00Z","v":7034,"vw":21.866289},{"c":21.83,"h":21.89,"l":21.83,"n":277,"o":21.88,"t":"2026-10-05T16:15:00Z","v":13035,"vw":21.863772},{"c":21.845,"h":21.87,"l":21.83,"n":193,"o":21.83,"t":"2026-10-05T16:30:00Z","v":10392,"vw":21.85072},{"c":21.83,"h":21.85,"l":21.83,"n":90,"o":21.84,"t":"2026-10-05T16:45:00Z","v":6233,"vw":21.836899},{"c":21.8781,"h":21.8781,"l":21.83,"n":172,"o":21.83,"t":"2026-10-05T17:00:00Z","v":14815,"vw":21.863123},{"c":21.885,"h":21.89,"l":21.86,"n":219,"o":21.87,"t":"2026-10-05T17:15:00Z","v":12993,"vw":21.879966},{"c":21.865,"h":21.875,"l":21.86,"n":144,"o":21.875,"t":"2026-10-05T17:30:00Z","v":7190,"vw":21.866696},{"c":21.88,"h":21.89,"l":21.855,"n":237,"o":21.86,"t":"2026-10-05T17:45:00Z","v":21383,"vw":21.87301},{"c":21.88,"h":21.895,"l":21.875,"n":378,"o":21.89,"t":"2026-10-05T18:00:00Z","v":19413,"vw":21.885989},{"c":21.845,"h":21.9,"l":21.84,"n":421,"o":21.88,"t":"2026-10-05T18:15:00Z","v":39835,"vw":21.853281},{"c":21.82,"h":21.86,"l":21.82,"n":486,"o":21.85,"t":"2026-10-05T18:30:00Z","v":40432,"vw":21.847958},{"c":21.83,"h":21.83,"l":21.8,"n":252,"o":21.82,"t":"2026-10-05T18:45:00Z","v":16862,"vw":21.812266},{"c":21.81,"h":21.84,"l":21.805,"n":332,"o":21.82,"t":"2026-10-05T19:00:00Z","v":18902,"vw":21.825172},{"c":21.8,"h":21.815,"l":21.79,"n":415,"o":21.805,"t":"2026-10-05T19:15:00Z","v":31055,"vw":21.801625},{"c":21.79,"h":21.8,"l":21.7701,"n":430,"o":21.8,"t":"2026-10-05T19:30:00Z","v":27112,"vw":21.783931},{"c":21.78,"h":21.8,"l":21.76,"n":838,"o":21.79,"t":"2026-10-05T19:45:00Z","v":56192,"vw":21.78038},{"c":21.77,"h":21.77,"l":21.77,"n":10,"o":21.77,"t":"2026-10-05T20:00:00Z","v":25522,"vw":21.77},{"c":21.7491,"h":21.7491,"l":21.7491,"n":1,"o":21.7491,"t":"2026-10-05T20:30:00Z","v":138,"vw":21.7491},{"c":21.73,"h":21.73,"l":21.71,"n":8,"o":21.71,"t":"2026-10-05T23:00:00Z","v":1700,"vw":21.716184},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-05T23:15:00Z","v":1000,"vw":21.7},{"c":21.6,"h":21.75,"l":21.6,"n":240,"o":21.72,"t":"2026-10-06T13:30:00Z","v":12835,"vw":21.664828},{"c":21.6,"h":21.6,"l":21.56,"n":208,"o":21.59,"t":"2026-10-06T13:45:00Z","v":7296,"vw":21.580577},{"c":21.68,"h":21.68,"l":21.59,"n":163,"o":21.61,"t":"2026-10-06T14:00:00Z","v":11446,"vw":21.619272},{"c":21.71,"h":21.71,"l":21.69,"n":157,"o":21.7,"t":"2026-10-06T14:15:00Z","v":5043,"vw":21.69984},{"c":21.68,"h":21.72,"l":21.68,"n":173,"o":21.71,"t":"2026-10-06T14:30:00Z","v":7552,"vw":21.70158},{"c":21.68,"h":21.69,"l":21.66,"n":130,"o":21.69,"t":"2026-10-06T14:45:00Z","v":4797,"vw":21.677228},{"c":21.71,"h":21.71,"l":21.65,"n":133,"o":21.6878,"t":"2026-10-06T15:00:00Z","v":6883,"vw":21.675987},{"c":21.69,"h":21.72,"l":21.66,"n":371,"o":21.71,"t":"2026-10-06T15:15:00Z","v":27429,"vw":21.684724},{"c":21.725,"h":21.73,"l":21.685,"n":177,"o":21.695,"t":"2026-10-06T15:30:00Z","v":8813,"vw":21.703001},{"c":21.74,"h":21.75,"l":21.73,"n":122,"o":21.73,"t":"2026-10-06T15:45:00Z","v":6971,"vw":21.741919},{"c":21.745,"h":21.75,"l":21.73,"n":140,"o":21.75,"t":"2026-10-06T16:00:00Z","v":7097,"vw":21.740247},{"c":21.77,"h":21.79,"l":21.75,"n":144,"o":21.75,"t":"2026-10-06T16:15:00Z","v":10360,"vw":21.765895},{"c":21.75,"h":21.78,"l":21.75,"n":146,"o":21.765,"t":"2026-10-06T16:30:00Z","v":9402,"vw":21.766715},{"c":21.755,"h":21.7551,"l":21.7434,"n":85,"o":21.75,"t":"2026-10-06T16:45:00Z","v":3100,"vw":21.750332},{"c":21.76,"h":21.765,"l":21.74,"n":92,"o":21.74,"t":"2026-10-06T17:00:00Z","v":5438,"vw":21.757616},{"c":21.78,"h":21.78,"l":21.75,"n":157,"o":21.76,"t":"2026-10-06T17:15:00Z","v":6173,"vw":21.770487},{"c":21.785,"h":21.79,"l":21.77,"n":137,"o":21.78,"t":"2026-10-06T17:30:00Z","v":9174,"vw":21.777913},{"c":21.79,"h":21.79,"l":21.775,"n":228,"o":21.78,"t":"2026-10-06T17:45:00Z","v":13122,"vw":21.78455},{"c":21.79,"h":21.79,"l":21.78,"n":120,"o":21.79,"t":"2026-10-06T18:00:00Z","v":7759,"vw":21.789136},{"c":21.78,"h":21.795,"l":21.78,"n":195,"o":21.79,"t":"2026-10-06T18:15:00Z","v":8351,"vw":21.78735},{"c":21.7801,"h":21.79,"l":21.78,"n":224,"o":21.78,"t":"2026-10-06T18:30:00Z","v":17085,"vw":21.783606},{"c":21.795,"h":21.805,"l":21.785,"n":198,"o":21.79,"t":"2026-10-06T18:45:00Z","v":9538,"vw":21.798084},{"c":21.79,"h":21.815,"l":21.79,"n":182,"o":21.8,"t":"2026-10-06T19:00:00Z","v":7059,"vw":21.801891},{"c":21.75,"h":21.8,"l":21.75,"n":338,"o":21.79,"t":"2026-10-06T19:15:00Z","v":14743,"vw":21.768971},{"c":21.7492,"h":21.77,"l":21.74,"n":493,"o":21.75,"t":"2026-10-06T19:30:00Z","v":26175,"vw":21.754398},{"c":21.755,"h":21.77,"l":21.735,"n":1237,"o":21.745,"t":"2026-10-06T19:45:00Z","v":66322,"vw":21.7501},{"c":21.75,"h":21.75,"l":21.75,"n":11,"o":21.75,"t":"2026-10-06T20:00:00Z","v":33868,"vw":21.75},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-07T13:00:00Z","v":125,"vw":21.9},{"c":22,"h":22.18,"l":21.88,"n":189,"o":21.89,"t":"2026-10-07T13:30:00Z","v":32769,"vw":21.942744},{"c":21.905,"h":21.985,"l":21.9,"n":144,"o":21.985,"t":"2026-10-07T13:45:00Z","v":19632,"vw":21.933899},{"c":21.855,"h":21.9,"l":21.855,"n":199,"o":21.89,"t":"2026-10-07T14:00:00Z","v":21216,"vw":21.872469},{"c":21.86,"h":21.8999,"l":21.85,"n":309,"o":21.855,"t":"2026-10-07T14:15:00Z","v":16064,"vw":21.870948},{"c":21.79,"h":21.86,"l":21.76,"n":273,"o":21.85,"t":"2026-10-07T14:30:00Z","v":24012,"vw":21.813789},{"c":21.79,"h":21.81,"l":21.77,"n":207,"o":21.79,"t":"2026-10-07T14:45:00Z","v":12234,"vw":21.793321},{"c":21.8,"h":21.8,"l":21.745,"n":354,"o":21.79,"t":"2026-10-07T15:00:00Z","v":19847,"vw":21.769132},{"c":21.77,"h":21.8,"l":21.76,"n":375,"o":21.8,"t":"2026-10-07T15:15:00Z","v":20489,"vw":21.777746},{"c":21.75,"h":21.77,"l":21.73,"n":217,"o":21.76,"t":"2026-10-07T15:30:00Z","v":14183,"vw":21.751958},{"c":21.73,"h":21.76,"l":21.73,"n":104,"o":21.74,"t":"2026-10-07T15:45:00Z","v":6502,"vw":21.743562},{"c":21.73,"h":21.74,"l":21.71,"n":222,"o":21.72,"t":"2026-10-07T16:00:00Z","v":10104,"vw":21.729579},{"c":21.73,"h":21.74,"l":21.722,"n":172,"o":21.74,"t":"2026-10-07T16:15:00Z","v":7857,"vw":21.730581},{"c":21.72,"h":21.74,"l":21.71,"n":176,"o":21.73,"t":"2026-10-07T16:30:00Z","v":7735,"vw":21.725537},{"c":21.725,"h":21.73,"l":21.71,"n":175,"o":21.72,"t":"2026-10-07T16:45:00Z","v":7418,"vw":21.723057},{"c":21.75,"h":21.75,"l":21.7101,"n":194,"o":21.73,"t":"2026-10-07T17:00:00Z","v":8343,"vw":21.727866},{"c":21.73,"h":21.75,"l":21.72,"n":142,"o":21.75,"t":"2026-10-07T17:15:00Z","v":8712,"vw":21.731241},{"c":21.7,"h":21.7399,"l":21.69,"n":167,"o":21.7399,"t":"2026-10-07T17:30:00Z","v":9666,"vw":21.709358},{"c":21.695,"h":21.7,"l":21.68,"n":175,"o":21.7,"t":"2026-10-07T17:45:00Z","v":9600,"vw":21.69134},{"c":21.7,"h":21.72,"l":21.69,"n":251,"o":21.695,"t":"2026-10-07T18:00:00Z","v":19882,"vw":21.706699},{"c":21.68,"h":21.73,"l":21.68,"n":271,"o":21.7,"t":"2026-10-07T18:15:00Z","v":12061,"vw":21.70691},{"c":21.71,"h":21.71,"l":21.69,"n":177,"o":21.69,"t":"2026-10-07T18:30:00Z","v":11560,"vw":21.700693},{"c":21.73,"h":21.73,"l":21.715,"n":131,"o":21.72,"t":"2026-10-07T18:45:00Z","v":4555,"vw":21.719575},{"c":21.83,"h":21.83,"l":21.73,"n":429,"o":21.73,"t":"2026-10-07T19:00:00Z","v":27709,"vw":21.791099},{"c":21.795,"h":21.8299,"l":21.79,"n":467,"o":21.81,"t":"2026-10-07T19:15:00Z","v":22096,"vw":21.809422},{"c":21.775,"h":21.8,"l":21.775,"n":447,"o":21.79,"t":"2026-10-07T19:30:00Z","v":22391,"vw":21.787657},{"c":21.78,"h":21.78,"l":21.75,"n":963,"o":21.77,"t":"2026-10-07T19:45:00Z","v":56577,"vw":21.765835},{"c":21.77,"h":21.77,"l":21.77,"n":19,"o":21.77,"t":"2026-10-07T20:00:00Z","v":39638,"vw":21.77},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-07T20:15:00Z","v":19248,"vw":21.77},{"c":22.5,"h":22.5,"l":22.04,"n":140,"o":22.04,"t":"2026-10-07T23:15:00Z","v":5577,"vw":22.175055},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-07T23:30:00Z","v":135,"vw":22.15},{"c":22.41,"h":22.42,"l":22.4,"n":5,"o":22.4,"t":"2026-10-08T08:00:00Z","v":1405,"vw":22.409971},{"c":22.27,"h":22.28,"l":22.27,"n":2,"o":22.28,"t":"2026-10-08T09:15:00Z","v":314,"vw":22.276369},{"c":22.51,"h":22.51,"l":22.47,"n":5,"o":22.47,"t":"2026-10-08T10:45:00Z","v":315,"vw":22.49},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-08T11:00:00Z","v":300,"vw":22.5},{"c":22.72,"h":22.72,"l":22.58,"n":257,"o":22.58,"t":"2026-10-08T13:30:00Z","v":31178,"vw":22.601468},{"c":22.605,"h":22.73,"l":22.605,"n":227,"o":22.71,"t":"2026-10-08T13:45:00Z","v":10351,"vw":22.692145},{"c":22.645,"h":22.645,"l":22.58,"n":369,"o":22.6,"t":"2026-10-08T14:00:00Z","v":19238,"vw":22.608268},{"c":22.66,"h":22.69,"l":22.6375,"n":228,"o":22.66,"t":"2026-10-08T14:15:00Z","v":14247,"vw":22.657746},{"c":22.72,"h":22.72,"l":22.645,"n":275,"o":22.645,"t":"2026-10-08T14:30:00Z","v":13314,"vw":22.676608},{"c":22.754,"h":22.78,"l":22.71,"n":250,"o":22.73,"t":"2026-10-08T14:45:00Z","v":18947,"vw":22.73384},{"c":22.69,"h":22.8,"l":22.68,"n":809,"o":22.78,"t":"2026-10-08T15:00:00Z","v":66093,"vw":22.756442},{"c":22.64,"h":22.71,"l":22.625,"n":407,"o":22.69,"t":"2026-10-08T15:15:00Z","v":19743,"vw":22.660577},{"c":22.67,"h":22.6785,"l":22.65,"n":269,"o":22.65,"t":"2026-10-08T15:30:00Z","v":11901,"vw":22.662877},{"c":22.68,"h":22.685,"l":22.66,"n":296,"o":22.67,"t":"2026-10-08T15:45:00Z","v":13971,"vw":22.667157},{"c":22.63,"h":22.68,"l":22.615,"n":271,"o":22.68,"t":"2026-10-08T16:00:00Z","v":10952,"vw":22.639791},{"c":22.53,"h":22.64,"l":22.48,"n":1102,"o":22.635,"t":"2026-10-08T16:15:00Z","v":67710,"vw":22.545134},{"c":22.5,"h":22.5552,"l":22.48,"n":382,"o":22.55,"t":"2026-10-08T16:30:00Z","v":15972,"vw":22.517721},{"c":22.56,"h":22.56,"l":22.5,"n":383,"o":22.5091,"t":"2026-10-08T16:45:00Z","v":17068,"vw":22.526901},{"c":22.59,"h":22.6,"l":22.575,"n":211,"o":22.58,"t":"2026-10-08T17:00:00Z","v":8627,"vw":22.586104},{"c":22.64,"h":22.64,"l":22.58,"n":244,"o":22.6,"t":"2026-10-08T17:15:00Z","v":9651,"vw":22.6056},{"c":22.66,"h":22.6699,"l":22.635,"n":250,"o":22.635,"t":"2026-10-08T17:30:00Z","v":9623,"vw":22.650072},{"c":22.635,"h":22.66,"l":22.63,"n":228,"o":22.66,"t":"2026-10-08T17:45:00Z","v":8873,"vw":22.644465},{"c":22.64,"h":22.66,"l":22.64,"n":287,"o":22.64,"t":"2026-10-08T18:00:00Z","v":11778,"vw":22.646144},{"c":22.605,"h":22.65,"l":22.605,"n":274,"o":22.63,"t":"2026-10-08T18:15:00Z","v":9324,"vw":22.628422},{"c":22.62,"h":22.62,"l":22.59,"n":290,"o":22.59,"t":"2026-10-08T18:30:00Z","v":14025,"vw":22.612454},{"c":22.62,"h":22.62,"l":22.59,"n":298,"o":22.62,"t":"2026-10-08T18:45:00Z","v":17672,"vw":22.609709},{"c":22.65,"h":22.65,"l":22.605,"n":292,"o":22.62,"t":"2026-10-08T19:00:00Z","v":16384,"vw":22.631213},{"c":22.61,"h":22.655,"l":22.61,"n":363,"o":22.65,"t":"2026-10-08T19:15:00Z","v":20097,"vw":22.627449},{"c":22.59,"h":22.615,"l":22.585,"n":491,"o":22.615,"t":"2026-10-08T19:30:00Z","v":30462,"vw":22.596106},{"c":22.58,"h":22.62,"l":22.57,"n":1098,"o":22.58,"t":"2026-10-08T19:45:00Z","v":75651,"vw":22.595914},{"c":22.59,"h":22.59,"l":22.59,"n":6,"o":22.59,"t":"2026-10-08T20:00:00Z","v":36170,"vw":22.59},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-10-08T23:00:00Z","v":350,"vw":22.56},{"c":22.685,"h":22.69,"l":22.46,"n":218,"o":22.46,"t":"2026-10-09T13:30:00Z","v":43474,"vw":22.515538},{"c":22.665,"h":22.67,"l":22.6,"n":119,"o":22.67,"t":"2026-10-09T13:45:00Z","v":8069,"vw":22.633909},{"c":22.66,"h":22.69,"l":22.62,"n":172,"o":22.68,"t":"2026-10-09T14:00:00Z","v":9596,"vw":22.644493},{"c":22.64,"h":22.67,"l":22.63,"n":191,"o":22.65,"t":"2026-10-09T14:15:00Z","v":9160,"vw":22.651015},{"c":22.655,"h":22.68,"l":22.64,"n":139,"o":22.64,"t":"2026-10-09T14:30:00Z","v":7844,"vw":22.663833},{"c":22.67,"h":22.69,"l":22.65,"n":114,"o":22.655,"t":"2026-10-09T14:45:00Z","v":6812,"vw":22.670384},{"c":22.72,"h":22.72,"l":22.65,"n":266,"o":22.675,"t":"2026-10-09T15:00:00Z","v":38724,"vw":22.693317},{"c":22.71,"h":22.72,"l":22.69,"n":147,"o":22.72,"t":"2026-10-09T15:15:00Z","v":8690,"vw":22.700927},{"c":22.68,"h":22.7199,"l":22.67,"n":122,"o":22.71,"t":"2026-10-09T15:30:00Z","v":5814,"vw":22.6855},{"c":22.665,"h":22.68,"l":22.64,"n":125,"o":22.665,"t":"2026-10-09T15:45:00Z","v":5580,"vw":22.6603},{"c":22.6282,"h":22.66,"l":22.59,"n":140,"o":22.66,"t":"2026-10-09T16:00:00Z","v":8897,"vw":22.619934},{"c":22.62,"h":22.63,"l":22.61,"n":101,"o":22.62,"t":"2026-10-09T16:15:00Z","v":5457,"vw":22.620503},{"c":22.62,"h":22.6306,"l":22.62,"n":116,"o":22.63,"t":"2026-10-09T16:30:00Z","v":5185,"vw":22.62693},{"c":22.62,"h":22.6299,"l":22.6,"n":157,"o":22.6299,"t":"2026-10-09T16:45:00Z","v":17529,"vw":22.609391},{"c":22.61,"h":22.61,"l":22.58,"n":132,"o":22.61,"t":"2026-10-09T17:00:00Z","v":9200,"vw":22.596418},{"c":22.62,"h":22.62,"l":22.6,"n":133,"o":22.61,"t":"2026-10-09T17:15:00Z","v":8284,"vw":22.611354},{"c":22.66,"h":22.66,"l":22.62,"n":85,"o":22.62,"t":"2026-10-09T17:30:00Z","v":5846,"vw":22.642614},{"c":22.69,"h":22.69,"l":22.645,"n":91,"o":22.66,"t":"2026-10-09T17:45:00Z","v":6673,"vw":22.661782},{"c":22.66,"h":22.7,"l":22.66,"n":98,"o":22.7,"t":"2026-10-09T18:00:00Z","v":6262,"vw":22.677859},{"c":22.64,"h":22.67,"l":22.63,"n":135,"o":22.66,"t":"2026-10-09T18:15:00Z","v":7617,"vw":22.651195},{"c":22.62,"h":22.645,"l":22.5983,"n":213,"o":22.645,"t":"2026-10-09T18:30:00Z","v":13625,"vw":22.613584},{"c":22.57,"h":22.62,"l":22.53,"n":316,"o":22.62,"t":"2026-10-09T18:45:00Z","v":23611,"vw":22.570421},{"c":22.575,"h":22.6,"l":22.57,"n":119,"o":22.58,"t":"2026-10-09T19:00:00Z","v":7608,"vw":22.586647},{"c":22.57,"h":22.575,"l":22.55,"n":217,"o":22.575,"t":"2026-10-09T19:15:00Z","v":9473,"vw":22.561108},{"c":22.57,"h":22.58,"l":22.56,"n":352,"o":22.57,"t":"2026-10-09T19:30:00Z","v":25172,"vw":22.571513},{"c":22.54,"h":22.585,"l":22.53,"n":974,"o":22.57,"t":"2026-10-09T19:45:00Z","v":71751,"vw":22.559051},{"c":22.57,"h":22.57,"l":22.57,"n":8,"o":22.57,"t":"2026-10-09T20:00:00Z","v":30915,"vw":22.57},{"c":22.72,"h":22.72,"l":22.72,"n":2,"o":22.72,"t":"2026-10-12T12:30:00Z","v":2000,"vw":22.72},{"c":22.735,"h":22.8,"l":22.635,"n":162,"o":22.67,"t":"2026-10-12T13:30:00Z","v":16348,"vw":22.707914},{"c":22.74,"h":22.81,"l":22.74,"n":134,"o":22.755,"t":"2026-10-12T13:45:00Z","v":6774,"vw":22.78013},{"c":22.67,"h":22.78,"l":22.64,"n":188,"o":22.78,"t":"2026-10-12T14:00:00Z","v":10692,"vw":22.694209},{"c":22.715,"h":22.745,"l":22.7,"n":114,"o":22.7,"t":"2026-10-12T14:15:00Z","v":4121,"vw":22.719517},{"c":22.635,"h":22.71,"l":22.63,"n":106,"o":22.71,"t":"2026-10-12T14:30:00Z","v":4365,"vw":22.670497},{"c":22.65,"h":22.67,"l":22.62,"n":100,"o":22.635,"t":"2026-10-12T14:45:00Z","v":3988,"vw":22.649152},{"c":22.69,"h":22.6979,"l":22.66,"n":157,"o":22.67,"t":"2026-10-12T15:00:00Z","v":16602,"vw":22.675839},{"c":22.7,"h":22.725,"l":22.68,"n":199,"o":22.7,"t":"2026-10-12T15:15:00Z","v":15847,"vw":22.708468},{"c":22.71,"h":22.7272,"l":22.7,"n":117,"o":22.725,"t":"2026-10-12T15:30:00Z","v":5615,"vw":22.710278},{"c":22.68,"h":22.705,"l":22.66,"n":129,"o":22.705,"t":"2026-10-12T15:45:00Z","v":10423,"vw":22.691092},{"c":22.69,"h":22.71,"l":22.68,"n":158,"o":22.69,"t":"2026-10-12T16:00:00Z","v":4689,"vw":22.69062},{"c":22.68,"h":22.69,"l":22.66,"n":102,"o":22.68,"t":"2026-10-12T16:15:00Z","v":5970,"vw":22.685743},{"c":22.705,"h":22.7166,"l":22.68,"n":108,"o":22.6805,"t":"2026-10-12T16:30:00Z","v":8833,"vw":22.691696},{"c":22.7,"h":22.705,"l":22.69,"n":156,"o":22.705,"t":"2026-10-12T16:45:00Z","v":14859,"vw":22.703359},{"c":22.72,"h":22.72,"l":22.6918,"n":137,"o":22.7,"t":"2026-10-12T17:00:00Z","v":9593,"vw":22.707476},{"c":22.7,"h":22.7201,"l":22.69,"n":130,"o":22.72,"t":"2026-10-12T17:15:00Z","v":7639,"vw":22.704612},{"c":22.7,"h":22.715,"l":22.69,"n":100,"o":22.69,"t":"2026-10-12T17:30:00Z","v":11988,"vw":22.703028},{"c":22.72,"h":22.72,"l":22.69,"n":89,"o":22.7,"t":"2026-10-12T17:45:00Z","v":5715,"vw":22.71287},{"c":22.7201,"h":22.75,"l":22.71,"n":161,"o":22.72,"t":"2026-10-12T18:00:00Z","v":9266,"vw":22.730411},{"c":22.685,"h":22.72,"l":22.685,"n":161,"o":22.72,"t":"2026-10-12T18:15:00Z","v":8578,"vw":22.713338},{"c":22.69,"h":22.699,"l":22.68,"n":68,"o":22.68,"t":"2026-10-12T18:30:00Z","v":3375,"vw":22.687738},{"c":22.71,"h":22.715,"l":22.68,"n":140,"o":22.69,"t":"2026-10-12T18:45:00Z","v":10053,"vw":22.692055},{"c":22.7,"h":22.72,"l":22.69,"n":123,"o":22.71,"t":"2026-10-12T19:00:00Z","v":7981,"vw":22.702253},{"c":22.7,"h":22.71,"l":22.7,"n":142,"o":22.7,"t":"2026-10-12T19:15:00Z","v":4742,"vw":22.702777},{"c":22.69,"h":22.72,"l":22.67,"n":272,"o":22.7013,"t":"2026-10-12T19:30:00Z","v":16881,"vw":22.694503},{"c":22.74,"h":22.75,"l":22.6701,"n":882,"o":22.6701,"t":"2026-10-12T19:45:00Z","v":52640,"vw":22.718215},{"c":22.74,"h":22.74,"l":22.74,"n":11,"o":22.74,"t":"2026-10-12T20:00:00Z","v":40041,"vw":22.74},{"c":22.95,"h":22.99,"l":22.86,"n":153,"o":22.94,"t":"2026-10-13T13:30:00Z","v":9919,"vw":22.947744},{"c":22.945,"h":23.01,"l":22.92,"n":210,"o":22.92,"t":"2026-10-13T13:45:00Z","v":19847,"vw":22.973797},{"c":22.95,"h":22.965,"l":22.92,"n":168,"o":22.95,"t":"2026-10-13T14:00:00Z","v":9988,"vw":22.94064},{"c":23.03,"h":23.03,"l":22.95,"n":256,"o":22.96,"t":"2026-10-13T14:15:00Z","v":8824,"vw":22.981823},{"c":23.05,"h":23.07,"l":23.03,"n":212,"o":23.03,"t":"2026-10-13T14:30:00Z","v":10093,"vw":23.046859},{"c":23.06,"h":23.09,"l":23.06,"n":153,"o":23.06,"t":"2026-10-13T14:45:00Z","v":6845,"vw":23.070905},{"c":23.09,"h":23.1,"l":23.06,"n":83,"o":23.07,"t":"2026-10-13T15:00:00Z","v":5041,"vw":23.082549},{"c":23.1,"h":23.1,"l":23.06,"n":236,"o":23.08,"t":"2026-10-13T15:15:00Z","v":12978,"vw":23.084882},{"c":23.1,"h":23.13,"l":23.0982,"n":207,"o":23.1,"t":"2026-10-13T15:30:00Z","v":9154,"vw":23.11133},{"c":23.07,"h":23.11,"l":23.06,"n":131,"o":23.1,"t":"2026-10-13T15:45:00Z","v":7525,"vw":23.082185},{"c":23.09,"h":23.09,"l":23.05,"n":149,"o":23.085,"t":"2026-10-13T16:00:00Z","v":9859,"vw":23.075402},{"c":23.07,"h":23.1,"l":23.06,"n":136,"o":23.1,"t":"2026-10-13T16:15:00Z","v":10037,"vw":23.076351},{"c":23.1,"h":23.1,"l":23.04,"n":92,"o":23.07,"t":"2026-10-13T16:30:00Z","v":11429,"vw":23.065631},{"c":23.12,"h":23.12,"l":23.09,"n":124,"o":23.09,"t":"2026-10-13T16:45:00Z","v":10639,"vw":23.098995},{"c":23.1,"h":23.14,"l":23.1,"n":134,"o":23.13,"t":"2026-10-13T17:00:00Z","v":8374,"vw":23.115661},{"c":23.09,"h":23.1099,"l":23.09,"n":84,"o":23.1,"t":"2026-10-13T17:15:00Z","v":5492,"vw":23.098333},{"c":23.095,"h":23.1,"l":23.0823,"n":81,"o":23.09,"t":"2026-10-13T17:30:00Z","v":4842,"vw":23.091445},{"c":23.1,"h":23.11,"l":23.09,"n":197,"o":23.09,"t":"2026-10-13T17:45:00Z","v":12622,"vw":23.099863},{"c":23.11,"h":23.14,"l":23.075,"n":313,"o":23.1,"t":"2026-10-13T18:00:00Z","v":23855,"vw":23.101645},{"c":23.1,"h":23.13,"l":23.1,"n":123,"o":23.12,"t":"2026-10-13T18:15:00Z","v":7035,"vw":23.117289},{"c":23.13,"h":23.13,"l":23.0905,"n":171,"o":23.1,"t":"2026-10-13T18:30:00Z","v":12776,"vw":23.111252},{"c":23.14,"h":23.14,"l":23.105,"n":144,"o":23.12,"t":"2026-10-13T18:45:00Z","v":8042,"vw":23.117274},{"c":23.135,"h":23.14,"l":23.13,"n":94,"o":23.14,"t":"2026-10-13T19:00:00Z","v":7060,"vw":23.136271},{"c":23.135,"h":23.17,"l":23.1323,"n":359,"o":23.14,"t":"2026-10-13T19:15:00Z","v":32265,"vw":23.150073},{"c":23.18,"h":23.19,"l":23.135,"n":602,"o":23.135,"t":"2026-10-13T19:30:00Z","v":45549,"vw":23.167802},{"c":23.2,"h":23.21,"l":23.16,"n":1793,"o":23.17,"t":"2026-10-13T19:45:00Z","v":143743,"vw":23.185546},{"c":23.2,"h":23.2,"l":23.17,"n":13,"o":23.17,"t":"2026-10-13T20:00:00Z","v":45129,"vw":23.199777},{"c":23.08,"h":23.08,"l":23.08,"n":1,"o":23.08,"t":"2026-10-13T23:15:00Z","v":350,"vw":23.08},{"c":23.25,"h":23.25,"l":23.2,"n":8,"o":23.2,"t":"2026-10-14T11:00:00Z","v":647,"vw":23.231884},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-14T13:15:00Z","v":500,"vw":23.25},{"c":23.12,"h":23.22,"l":23.1001,"n":183,"o":23.2,"t":"2026-10-14T13:30:00Z","v":15603,"vw":23.175301},{"c":23.115,"h":23.142,"l":23.09,"n":198,"o":23.13,"t":"2026-10-14T13:45:00Z","v":14355,"vw":23.124368},{"c":23.08,"h":23.115,"l":23.04,"n":119,"o":23.115,"t":"2026-10-14T14:00:00Z","v":5524,"vw":23.078024},{"c":23.12,"h":23.125,"l":23.08,"n":209,"o":23.095,"t":"2026-10-14T14:15:00Z","v":11379,"vw":23.107995},{"c":23.08,"h":23.11,"l":23.08,"n":125,"o":23.11,"t":"2026-10-14T14:30:00Z","v":6728,"vw":23.093735},{"c":23.04,"h":23.09,"l":23.04,"n":171,"o":23.08,"t":"2026-10-14T14:45:00Z","v":11459,"vw":23.068823},{"c":23.06,"h":23.07,"l":23.035,"n":368,"o":23.06,"t":"2026-10-14T15:00:00Z","v":14905,"vw":23.064786},{"c":23.03,"h":23.07,"l":23.03,"n":189,"o":23.07,"t":"2026-10-14T15:15:00Z","v":14540,"vw":23.049078},{"c":23.01,"h":23.04,"l":22.99,"n":168,"o":23.04,"t":"2026-10-14T15:30:00Z","v":10656,"vw":23.017074},{"c":23.04,"h":23.04,"l":23,"n":105,"o":23.01,"t":"2026-10-14T15:45:00Z","v":4252,"vw":23.0146},{"c":23.06,"h":23.07,"l":23.04,"n":155,"o":23.045,"t":"2026-10-14T16:00:00Z","v":7242,"vw":23.053339},{"c":23.05,"h":23.07,"l":23.05,"n":182,"o":23.07,"t":"2026-10-14T16:15:00Z","v":13384,"vw":23.064499},{"c":23.08,"h":23.09,"l":23.055,"n":298,"o":23.055,"t":"2026-10-14T16:30:00Z","v":21902,"vw":23.071705},{"c":23.09,"h":23.11,"l":23.09,"n":93,"o":23.09,"t":"2026-10-14T16:45:00Z","v":4818,"vw":23.10033},{"c":23.092,"h":23.12,"l":23.09,"n":146,"o":23.11,"t":"2026-10-14T17:00:00Z","v":6488,"vw":23.10797},{"c":23.08,"h":23.1,"l":23.08,"n":67,"o":23.1,"t":"2026-10-14T17:15:00Z","v":5760,"vw":23.092734},{"c":23.12,"h":23.12,"l":23.09,"n":161,"o":23.09,"t":"2026-10-14T17:30:00Z","v":7012,"vw":23.10387},{"c":23.115,"h":23.125,"l":23.1,"n":48,"o":23.125,"t":"2026-10-14T17:45:00Z","v":2937,"vw":23.11611},{"c":23.1,"h":23.1178,"l":23.09,"n":139,"o":23.112,"t":"2026-10-14T18:00:00Z","v":4620,"vw":23.101396},{"c":23.0845,"h":23.11,"l":23.08,"n":95,"o":23.11,"t":"2026-10-14T18:15:00Z","v":4269,"vw":23.088732},{"c":23.11,"h":23.12,"l":23.08,"n":309,"o":23.09,"t":"2026-10-14T18:30:00Z","v":18526,"vw":23.103494},{"c":23.1,"h":23.11,"l":23.09,"n":169,"o":23.1,"t":"2026-10-14T18:45:00Z","v":7443,"vw":23.098787},{"c":23.095,"h":23.1,"l":23.08,"n":155,"o":23.0978,"t":"2026-10-14T19:00:00Z","v":9747,"vw":23.092584},{"c":23.07,"h":23.1,"l":23.07,"n":123,"o":23.09,"t":"2026-10-14T19:15:00Z","v":8113,"vw":23.091198},{"c":23.08,"h":23.0899,"l":23.035,"n":518,"o":23.06,"t":"2026-10-14T19:30:00Z","v":62041,"vw":23.061912},{"c":23.04,"h":23.085,"l":23.04,"n":1043,"o":23.07,"t":"2026-10-14T19:45:00Z","v":141744,"vw":23.062759},{"c":23.06,"h":23.06,"l":23.06,"n":16,"o":23.06,"t":"2026-10-14T20:00:00Z","v":55460,"vw":23.06},{"c":23.16,"h":23.16,"l":23.16,"n":1,"o":23.16,"t":"2026-10-14T23:00:00Z","v":350,"vw":23.16},{"c":23.17,"h":23.18,"l":23.17,"n":2,"o":23.18,"t":"2026-10-15T13:15:00Z","v":200,"vw":23.175},{"c":23.22,"h":23.22,"l":23.03,"n":261,"o":23.17,"t":"2026-10-15T13:30:00Z","v":14631,"vw":23.144758},{"c":23.135,"h":23.185,"l":23.06,"n":296,"o":23.18,"t":"2026-10-15T13:45:00Z","v":18178,"vw":23.105323},{"c":23.1,"h":23.15,"l":23.08,"n":169,"o":23.1,"t":"2026-10-15T14:00:00Z","v":6625,"vw":23.118112},{"c":23.15,"h":23.16,"l":23.11,"n":154,"o":23.11,"t":"2026-10-15T14:15:00Z","v":10967,"vw":23.13589},{"c":23.2,"h":23.2,"l":23.14,"n":121,"o":23.15,"t":"2026-10-15T14:30:00Z","v":10866,"vw":23.166795},{"c":23.21,"h":23.22,"l":23.19,"n":104,"o":23.19,"t":"2026-10-15T14:45:00Z","v":7461,"vw":23.202005},{"c":23.2,"h":23.2006,"l":23.16,"n":152,"o":23.2006,"t":"2026-10-15T15:00:00Z","v":8266,"vw":23.184036},{"c":23.27,"h":23.27,"l":23.2,"n":234,"o":23.2,"t":"2026-10-15T15:15:00Z","v":20991,"vw":23.239603},{"c":23.3,"h":23.31,"l":23.26,"n":243,"o":23.28,"t":"2026-10-15T15:30:00Z","v":13642,"vw":23.286017},{"c":23.29,"h":23.31,"l":23.29,"n":227,"o":23.3,"t":"2026-10-15T15:45:00Z","v":13192,"vw":23.300705},{"c":23.34,"h":23.35,"l":23.295,"n":220,"o":23.3,"t":"2026-10-15T16:00:00Z","v":14677,"vw":23.32219},{"c":23.33,"h":23.34,"l":23.31,"n":160,"o":23.34,"t":"2026-10-15T16:15:00Z","v":9638,"vw":23.326919},{"c":23.3,"h":23.33,"l":23.3,"n":169,"o":23.33,"t":"2026-10-15T16:30:00Z","v":7393,"vw":23.315874},{"c":23.29,"h":23.3,"l":23.27,"n":184,"o":23.3,"t":"2026-10-15T16:45:00Z","v":14223,"vw":23.284456},{"c":23.32,"h":23.328,"l":23.29,"n":157,"o":23.29,"t":"2026-10-15T17:00:00Z","v":11286,"vw":23.309505},{"c":23.3,"h":23.328,"l":23.3,"n":85,"o":23.32,"t":"2026-10-15T17:15:00Z","v":5020,"vw":23.314834},{"c":23.295,"h":23.3,"l":23.28,"n":104,"o":23.29,"t":"2026-10-15T17:30:00Z","v":5527,"vw":23.287154},{"c":23.35,"h":23.35,"l":23.29,"n":169,"o":23.29,"t":"2026-10-15T17:45:00Z","v":8126,"vw":23.314962},{"c":23.37,"h":23.39,"l":23.36,"n":162,"o":23.36,"t":"2026-10-15T18:00:00Z","v":12337,"vw":23.370643},{"c":23.32,"h":23.365,"l":23.31,"n":108,"o":23.365,"t":"2026-10-15T18:15:00Z","v":7717,"vw":23.333989},{"c":23.31,"h":23.32,"l":23.2883,"n":130,"o":23.32,"t":"2026-10-15T18:30:00Z","v":8730,"vw":23.299719},{"c":23.281,"h":23.3101,"l":23.28,"n":162,"o":23.31,"t":"2026-10-15T18:45:00Z","v":11183,"vw":23.298824},{"c":23.3,"h":23.32,"l":23.3,"n":146,"o":23.3,"t":"2026-10-15T19:00:00Z","v":11914,"vw":23.308492},{"c":23.285,"h":23.31,"l":23.28,"n":156,"o":23.3,"t":"2026-10-15T19:15:00Z","v":9858,"vw":23.297297},{"c":23.22,"h":23.285,"l":23.22,"n":426,"o":23.285,"t":"2026-10-15T19:30:00Z","v":27583,"vw":23.2451},{"c":23.27,"h":23.29,"l":23.22,"n":947,"o":23.22,"t":"2026-10-15T19:45:00Z","v":66570,"vw":23.258843},{"c":23.27,"h":23.27,"l":23.27,"n":6,"o":23.27,"t":"2026-10-15T20:00:00Z","v":51097,"vw":23.27},{"c":23.1,"h":23.1,"l":23.08,"n":2,"o":23.08,"t":"2026-10-15T23:30:00Z","v":599,"vw":23.096661},{"c":23.28,"h":23.28,"l":23.28,"n":3,"o":23.28,"t":"2026-10-16T11:45:00Z","v":953,"vw":23.28},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-16T12:00:00Z","v":554,"vw":23.28},{"c":23.4,"h":23.4,"l":23.39,"n":4,"o":23.39,"t":"2026-10-16T12:15:00Z","v":400,"vw":23.3975},{"c":23.2,"h":23.3,"l":23.2,"n":2,"o":23.3,"t":"2026-10-16T12:30:00Z","v":200,"vw":23.25},{"c":23.26,"h":23.32,"l":23.02,"n":476,"o":23.32,"t":"2026-10-16T13:30:00Z","v":32411,"vw":23.240152},{"c":23.24,"h":23.3,"l":23.24,"n":126,"o":23.28,"t":"2026-10-16T13:45:00Z","v":3589,"vw":23.275018},{"c":23.205,"h":23.3,"l":23.205,"n":258,"o":23.25,"t":"2026-10-16T14:00:00Z","v":9344,"vw":23.256595},{"c":23.315,"h":23.315,"l":23.225,"n":244,"o":23.23,"t":"2026-10-16T14:15:00Z","v":13850,"vw":23.272902},{"c":23.32,"h":23.34,"l":23.29,"n":193,"o":23.31,"t":"2026-10-16T14:30:00Z","v":13143,"vw":23.301624},{"c":23.37,"h":23.37,"l":23.32,"n":169,"o":23.32,"t":"2026-10-16T14:45:00Z","v":7872,"vw":23.351085},{"c":23.36,"h":23.38,"l":23.345,"n":204,"o":23.37,"t":"2026-10-16T15:00:00Z","v":7276,"vw":23.358501},{"c":23.345,"h":23.36,"l":23.34,"n":169,"o":23.355,"t":"2026-10-16T15:15:00Z","v":15203,"vw":23.351389},{"c":23.36,"h":23.37,"l":23.33,"n":211,"o":23.345,"t":"2026-10-16T15:30:00Z","v":16700,"vw":23.344735},{"c":23.39,"h":23.41,"l":23.37,"n":211,"o":23.37,"t":"2026-10-16T15:45:00Z","v":12926,"vw":23.385614},{"c":23.415,"h":23.4264,"l":23.38,"n":108,"o":23.39,"t":"2026-10-16T16:00:00Z","v":6209,"vw":23.398062},{"c":23.48,"h":23.48,"l":23.41,"n":145,"o":23.41,"t":"2026-10-16T16:15:00Z","v":10304,"vw":23.448354},{"c":23.5161,"h":23.5161,"l":23.48,"n":144,"o":23.48,"t":"2026-10-16T16:30:00Z","v":10368,"vw":23.495815},{"c":23.5526,"h":23.5526,"l":23.505,"n":200,"o":23.505,"t":"2026-10-16T16:45:00Z","v":11480,"vw":23.529511},{"c":23.58,"h":23.58,"l":23.56,"n":283,"o":23.56,"t":"2026-10-16T17:00:00Z","v":13719,"vw":23.566961},{"c":23.63,"h":23.63,"l":23.55,"n":325,"o":23.58,"t":"2026-10-16T17:15:00Z","v":28545,"vw":23.592453},{"c":23.62,"h":23.67,"l":23.62,"n":257,"o":23.64,"t":"2026-10-16T17:30:00Z","v":12403,"vw":23.639972},{"c":23.635,"h":23.635,"l":23.62,"n":65,"o":23.62,"t":"2026-10-16T17:45:00Z","v":2047,"vw":23.631506},{"c":23.65,"h":23.65,"l":23.62,"n":147,"o":23.6275,"t":"2026-10-16T18:00:00Z","v":7342,"vw":23.637809},{"c":23.63,"h":23.6784,"l":23.6279,"n":235,"o":23.66,"t":"2026-10-16T18:15:00Z","v":13257,"vw":23.639877},{"c":23.69,"h":23.695,"l":23.63,"n":178,"o":23.63,"t":"2026-10-16T18:30:00Z","v":10478,"vw":23.671198},{"c":23.69,"h":23.71,"l":23.665,"n":244,"o":23.7,"t":"2026-10-16T18:45:00Z","v":14182,"vw":23.694379},{"c":23.675,"h":23.71,"l":23.665,"n":219,"o":23.68,"t":"2026-10-16T19:00:00Z","v":13379,"vw":23.689978},{"c":23.69,"h":23.7,"l":23.66,"n":440,"o":23.675,"t":"2026-10-16T19:15:00Z","v":31616,"vw":23.677347},{"c":23.65,"h":23.7077,"l":23.63,"n":486,"o":23.685,"t":"2026-10-16T19:30:00Z","v":41451,"vw":23.655907},{"c":23.6,"h":23.68,"l":23.6,"n":1316,"o":23.65,"t":"2026-10-16T19:45:00Z","v":135837,"vw":23.64611},{"c":23.64,"h":23.64,"l":23.64,"n":12,"o":23.64,"t":"2026-10-16T20:00:00Z","v":58100,"vw":23.64},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-16T21:45:00Z","v":150,"vw":23.7},{"c":23.62,"h":23.62,"l":23.62,"n":2,"o":23.62,"t":"2026-10-19T11:00:00Z","v":515,"vw":23.62},{"c":23.63,"h":23.63,"l":23.62,"n":2,"o":23.62,"t":"2026-10-19T12:30:00Z","v":500,"vw":23.628},{"c":23.765,"h":23.765,"l":23.63,"n":213,"o":23.66,"t":"2026-10-19T13:30:00Z","v":22600,"vw":23.693617},{"c":23.7301,"h":23.82,"l":23.7301,"n":88,"o":23.8,"t":"2026-10-19T13:45:00Z","v":6301,"vw":23.792594},{"c":23.64,"h":23.75,"l":23.64,"n":307,"o":23.735,"t":"2026-10-19T14:00:00Z","v":15267,"vw":23.691917},{"c":23.62,"h":23.655,"l":23.605,"n":143,"o":23.65,"t":"2026-10-19T14:15:00Z","v":8967,"vw":23.632803},{"c":23.63,"h":23.6451,"l":23.62,"n":121,"o":23.635,"t":"2026-10-19T14:30:00Z","v":5387,"vw":23.632132},{"c":23.58,"h":23.635,"l":23.58,"n":124,"o":23.635,"t":"2026-10-19T14:45:00Z","v":4582,"vw":23.60422},{"c":23.56,"h":23.5817,"l":23.56,"n":122,"o":23.5817,"t":"2026-10-19T15:00:00Z","v":6117,"vw":23.569534},{"c":23.61,"h":23.61,"l":23.56,"n":109,"o":23.56,"t":"2026-10-19T15:15:00Z","v":5282,"vw":23.583183},{"c":23.635,"h":23.65,"l":23.61,"n":59,"o":23.6101,"t":"2026-10-19T15:30:00Z","v":3590,"vw":23.623821},{"c":23.61,"h":23.6301,"l":23.61,"n":142,"o":23.62,"t":"2026-10-19T15:45:00Z","v":7507,"vw":23.61728},{"c":23.65,"h":23.6597,"l":23.62,"n":67,"o":23.63,"t":"2026-10-19T16:00:00Z","v":4100,"vw":23.633484},{"c":23.675,"h":23.685,"l":23.65,"n":139,"o":23.66,"t":"2026-10-19T16:15:00Z","v":8023,"vw":23.664893},{"c":23.66,"h":23.68,"l":23.65,"n":89,"o":23.68,"t":"2026-10-19T16:30:00Z","v":4321,"vw":23.661724},{"c":23.68,"h":23.68,"l":23.65,"n":81,"o":23.66,"t":"2026-10-19T16:45:00Z","v":3627,"vw":23.664633},{"c":23.7,"h":23.715,"l":23.69,"n":100,"o":23.69,"t":"2026-10-19T17:00:00Z","v":7941,"vw":23.705011},{"c":23.72,"h":23.72,"l":23.7,"n":134,"o":23.7,"t":"2026-10-19T17:15:00Z","v":5781,"vw":23.706838},{"c":23.73,"h":23.73,"l":23.7,"n":94,"o":23.72,"t":"2026-10-19T17:30:00Z","v":9046,"vw":23.717193},{"c":23.77,"h":23.775,"l":23.73,"n":222,"o":23.73,"t":"2026-10-19T17:45:00Z","v":11624,"vw":23.755632},{"c":23.76,"h":23.77,"l":23.75,"n":76,"o":23.77,"t":"2026-10-19T18:00:00Z","v":5326,"vw":23.759512},{"c":23.69,"h":23.7601,"l":23.69,"n":136,"o":23.7601,"t":"2026-10-19T18:15:00Z","v":10360,"vw":23.748469},{"c":23.7,"h":23.7,"l":23.68,"n":80,"o":23.68,"t":"2026-10-19T18:30:00Z","v":4388,"vw":23.692274},{"c":23.6947,"h":23.715,"l":23.69,"n":96,"o":23.7001,"t":"2026-10-19T18:45:00Z","v":10336,"vw":23.705664},{"c":23.705,"h":23.715,"l":23.691,"n":145,"o":23.7,"t":"2026-10-19T19:00:00Z","v":11517,"vw":23.703287},{"c":23.7,"h":23.72,"l":23.69,"n":154,"o":23.69,"t":"2026-10-19T19:15:00Z","v":10363,"vw":23.699713},{"c":23.745,"h":23.755,"l":23.7,"n":242,"o":23.73,"t":"2026-10-19T19:30:00Z","v":14833,"vw":23.739528},{"c":23.73,"h":23.75,"l":23.71,"n":769,"o":23.745,"t":"2026-10-19T19:45:00Z","v":53093,"vw":23.732499},{"c":23.7432,"h":23.7432,"l":23.71,"n":16,"o":23.71,"t":"2026-10-19T20:00:00Z","v":25384,"vw":23.710582},{"c":23.9,"h":23.9,"l":23.83,"n":3,"o":23.83,"t":"2026-10-20T11:45:00Z","v":1471,"vw":23.877619},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-10-20T12:00:00Z","v":100,"vw":23.83},{"c":23.83,"h":23.915,"l":23.83,"n":3,"o":23.915,"t":"2026-10-20T12:15:00Z","v":300,"vw":23.861667},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-10-20T12:30:00Z","v":100,"vw":23.73},{"c":23.59,"h":23.8,"l":23.49,"n":181,"o":23.8,"t":"2026-10-20T13:30:00Z","v":23017,"vw":23.696055},{"c":23.6,"h":23.6,"l":23.53,"n":204,"o":23.58,"t":"2026-10-20T13:45:00Z","v":14352,"vw":23.561837},{"c":23.565,"h":23.6251,"l":23.52,"n":116,"o":23.6,"t":"2026-10-20T14:00:00Z","v":6532,"vw":23.569528},{"c":23.32,"h":23.54,"l":23.32,"n":519,"o":23.54,"t":"2026-10-20T14:15:00Z","v":37881,"vw":23.432773},{"c":23.29,"h":23.3899,"l":23.29,"n":390,"o":23.3173,"t":"2026-10-20T14:30:00Z","v":19907,"vw":23.346106},{"c":23.32,"h":23.335,"l":23.285,"n":235,"o":23.285,"t":"2026-10-20T14:45:00Z","v":16612,"vw":23.309027},{"c":23.4,"h":23.42,"l":23.32,"n":247,"o":23.32,"t":"2026-10-20T15:00:00Z","v":17220,"vw":23.376562},{"c":23.4325,"h":23.44,"l":23.3759,"n":180,"o":23.405,"t":"2026-10-20T15:15:00Z","v":15123,"vw":23.404887},{"c":23.425,"h":23.49,"l":23.425,"n":229,"o":23.44,"t":"2026-10-20T15:30:00Z","v":25748,"vw":23.449798},{"c":23.48,"h":23.49,"l":23.4451,"n":145,"o":23.45,"t":"2026-10-20T15:45:00Z","v":10751,"vw":23.46169},{"c":23.49,"h":23.5,"l":23.48,"n":110,"o":23.49,"t":"2026-10-20T16:00:00Z","v":5747,"vw":23.486275},{"c":23.49,"h":23.5089,"l":23.48,"n":219,"o":23.49,"t":"2026-10-20T16:15:00Z","v":15584,"vw":23.491415},{"c":23.55,"h":23.55,"l":23.5,"n":248,"o":23.5,"t":"2026-10-20T16:30:00Z","v":21483,"vw":23.514844},{"c":23.54,"h":23.576,"l":23.53,"n":180,"o":23.532,"t":"2026-10-20T16:45:00Z","v":15213,"vw":23.548926},{"c":23.55,"h":23.55,"l":23.52,"n":99,"o":23.54,"t":"2026-10-20T17:00:00Z","v":4874,"vw":23.534014},{"c":23.51,"h":23.55,"l":23.51,"n":79,"o":23.55,"t":"2026-10-20T17:15:00Z","v":5591,"vw":23.529821},{"c":23.55,"h":23.55,"l":23.52,"n":72,"o":23.52,"t":"2026-10-20T17:30:00Z","v":3364,"vw":23.53846},{"c":23.55,"h":23.57,"l":23.54,"n":120,"o":23.55,"t":"2026-10-20T17:45:00Z","v":5353,"vw":23.54972},{"c":23.55,"h":23.5686,"l":23.54,"n":134,"o":23.55,"t":"2026-10-20T18:00:00Z","v":15274,"vw":23.549975},{"c":23.49,"h":23.55,"l":23.49,"n":82,"o":23.55,"t":"2026-10-20T18:15:00Z","v":3994,"vw":23.52267},{"c":23.53,"h":23.5556,"l":23.495,"n":165,"o":23.495,"t":"2026-10-20T18:30:00Z","v":8051,"vw":23.528361},{"c":23.54,"h":23.56,"l":23.53,"n":124,"o":23.53,"t":"2026-10-20T18:45:00Z","v":5905,"vw":23.550761},{"c":23.55,"h":23.57,"l":23.5425,"n":162,"o":23.55,"t":"2026-10-20T19:00:00Z","v":12994,"vw":23.553625},{"c":23.5624,"h":23.5705,"l":23.545,"n":344,"o":23.55,"t":"2026-10-20T19:15:00Z","v":20561,"vw":23.561278},{"c":23.6,"h":23.6,"l":23.55,"n":439,"o":23.56,"t":"2026-10-20T19:30:00Z","v":24660,"vw":23.563255},{"c":23.64,"h":23.64,"l":23.585,"n":705,"o":23.6,"t":"2026-10-20T19:45:00Z","v":35531,"vw":23.613254},{"c":23.63,"h":23.63,"l":23.63,"n":14,"o":23.63,"t":"2026-10-20T20:00:00Z","v":42932,"vw":23.63},{"c":23.64,"h":23.7,"l":23.64,"n":12,"o":23.7,"t":"2026-10-20T22:15:00Z","v":11278,"vw":23.699467},{"c":23.57,"h":23.57,"l":23.57,"n":1,"o":23.57,"t":"2026-10-20T22:45:00Z","v":216,"vw":23.57},{"c":23.58,"h":23.73,"l":23.52,"n":77,"o":23.57,"t":"2026-10-20T23:00:00Z","v":4636,"vw":23.636208},{"c":23.74,"h":23.74,"l":23.74,"n":5,"o":23.74,"t":"2026-10-21T11:45:00Z","v":495,"vw":23.74},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-21T12:30:00Z","v":400,"vw":23.55},{"c":23.62,"h":23.67,"l":23.62,"n":8,"o":23.67,"t":"2026-10-21T13:15:00Z","v":1000,"vw":23.63},{"c":23.6,"h":23.71,"l":23.56,"n":303,"o":23.58,"t":"2026-10-21T13:30:00Z","v":20669,"vw":23.607821},{"c":23.56,"h":23.6,"l":23.52,"n":325,"o":23.54,"t":"2026-10-21T13:45:00Z","v":16310,"vw":23.560872},{"c":23.62,"h":23.63,"l":23.52,"n":161,"o":23.54,"t":"2026-10-21T14:00:00Z","v":7409,"vw":23.577969},{"c":23.64,"h":23.67,"l":23.61,"n":258,"o":23.63,"t":"2026-10-21T14:15:00Z","v":16911,"vw":23.639473},{"c":23.625,"h":23.67,"l":23.625,"n":123,"o":23.63,"t":"2026-10-21T14:30:00Z","v":4910,"vw":23.645476},{"c":23.66,"h":23.66,"l":23.615,"n":96,"o":23.615,"t":"2026-10-21T14:45:00Z","v":4053,"vw":23.635464},{"c":23.63,"h":23.66,"l":23.61,"n":108,"o":23.66,"t":"2026-10-21T15:00:00Z","v":6828,"vw":23.630902},{"c":23.56,"h":23.63,"l":23.555,"n":229,"o":23.62,"t":"2026-10-21T15:15:00Z","v":11773,"vw":23.594225},{"c":23.615,"h":23.62,"l":23.545,"n":190,"o":23.555,"t":"2026-10-21T15:30:00Z","v":15286,"vw":23.566652},{"c":23.6,"h":23.615,"l":23.58,"n":104,"o":23.6099,"t":"2026-10-21T15:45:00Z","v":6450,"vw":23.601415},{"c":23.615,"h":23.62,"l":23.61,"n":65,"o":23.61,"t":"2026-10-21T16:00:00Z","v":3767,"vw":23.613348},{"c":23.63,"h":23.65,"l":23.63,"n":84,"o":23.63,"t":"2026-10-21T16:15:00Z","v":4771,"vw":23.640455},{"c":23.55,"h":23.64,"l":23.51,"n":329,"o":23.64,"t":"2026-10-21T16:30:00Z","v":17616,"vw":23.556909},{"c":23.55,"h":23.57,"l":23.51,"n":174,"o":23.53,"t":"2026-10-21T16:45:00Z","v":12508,"vw":23.535647},{"c":23.52,"h":23.535,"l":23.5,"n":101,"o":23.5304,"t":"2026-10-21T17:00:00Z","v":9351,"vw":23.522136},{"c":23.575,"h":23.575,"l":23.53,"n":81,"o":23.53,"t":"2026-10-21T17:15:00Z","v":3605,"vw":23.546443},{"c":23.585,"h":23.62,"l":23.58,"n":144,"o":23.58,"t":"2026-10-21T17:30:00Z","v":14691,"vw":23.608855},{"c":23.56,"h":23.5764,"l":23.54,"n":95,"o":23.57,"t":"2026-10-21T17:45:00Z","v":4875,"vw":23.554143},{"c":23.59,"h":23.59,"l":23.565,"n":84,"o":23.58,"t":"2026-10-21T18:00:00Z","v":4251,"vw":23.580093},{"c":23.56,"h":23.59,"l":23.56,"n":112,"o":23.59,"t":"2026-10-21T18:15:00Z","v":5768,"vw":23.580103},{"c":23.57,"h":23.58,"l":23.57,"n":73,"o":23.57,"t":"2026-10-21T18:30:00Z","v":4019,"vw":23.571642},{"c":23.67,"h":23.685,"l":23.57,"n":217,"o":23.57,"t":"2026-10-21T18:45:00Z","v":13141,"vw":23.616749},{"c":23.74,"h":23.77,"l":23.68,"n":296,"o":23.68,"t":"2026-10-21T19:00:00Z","v":21088,"vw":23.735276},{"c":23.6899,"h":23.74,"l":23.67,"n":177,"o":23.74,"t":"2026-10-21T19:15:00Z","v":12583,"vw":23.71453},{"c":23.669,"h":23.67,"l":23.6,"n":288,"o":23.67,"t":"2026-10-21T19:30:00Z","v":13865,"vw":23.644724},{"c":23.61,"h":23.66,"l":23.61,"n":692,"o":23.66,"t":"2026-10-21T19:45:00Z","v":31933,"vw":23.630692},{"c":23.62,"h":23.62,"l":23.62,"n":18,"o":23.62,"t":"2026-10-21T20:00:00Z","v":21257,"vw":23.62},{"c":23.33,"h":23.49,"l":23.33,"n":5,"o":23.48,"t":"2026-10-21T23:00:00Z","v":525,"vw":23.453927},{"c":23.06,"h":23.06,"l":23.06,"n":2,"o":23.06,"t":"2026-10-21T23:45:00Z","v":536,"vw":23.06},{"c":23.1,"h":23.6,"l":23.1,"n":9,"o":23.6,"t":"2026-10-22T08:00:00Z","v":416,"vw":23.407407},{"c":23.29,"h":23.29,"l":23.25,"n":6,"o":23.29,"t":"2026-10-22T10:45:00Z","v":1320,"vw":23.283784},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-10-22T12:30:00Z","v":218,"vw":22.75},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-22T12:45:00Z","v":100,"vw":23.2},{"c":23.18,"h":23.36,"l":23.14,"n":476,"o":23.34,"t":"2026-10-22T13:30:00Z","v":53472,"vw":23.277475},{"c":23.015,"h":23.16,"l":22.9401,"n":374,"o":23.16,"t":"2026-10-22T13:45:00Z","v":24390,"vw":23.106181},{"c":22.985,"h":23.04,"l":22.94,"n":460,"o":23.03,"t":"2026-10-22T14:00:00Z","v":27133,"vw":22.993576},{"c":22.965,"h":23.005,"l":22.925,"n":276,"o":22.97,"t":"2026-10-22T14:15:00Z","v":15941,"vw":22.972304},{"c":22.9,"h":22.96,"l":22.9,"n":292,"o":22.95,"t":"2026-10-22T14:30:00Z","v":15063,"vw":22.934817},{"c":22.8,"h":22.9,"l":22.8,"n":414,"o":22.88,"t":"2026-10-22T14:45:00Z","v":17892,"vw":22.846632},{"c":22.795,"h":22.845,"l":22.78,"n":384,"o":22.81,"t":"2026-10-22T15:00:00Z","v":21284,"vw":22.817688},{"c":22.615,"h":22.81,"l":22.6,"n":712,"o":22.795,"t":"2026-10-22T15:15:00Z","v":42913,"vw":22.699008},{"c":22.62,"h":22.625,"l":22.55,"n":532,"o":22.615,"t":"2026-10-22T15:30:00Z","v":55379,"vw":22.587328},{"c":22.625,"h":22.6427,"l":22.58,"n":300,"o":22.63,"t":"2026-10-22T15:45:00Z","v":23696,"vw":22.618361},{"c":22.66,"h":22.7,"l":22.625,"n":243,"o":22.625,"t":"2026-10-22T16:00:00Z","v":16203,"vw":22.66623},{"c":22.71,"h":22.7289,"l":22.66,"n":224,"o":22.66,"t":"2026-10-22T16:15:00Z","v":14802,"vw":22.70323},{"c":22.74,"h":22.74,"l":22.695,"n":244,"o":22.71,"t":"2026-10-22T16:30:00Z","v":20866,"vw":22.718647},{"c":22.78,"h":22.8,"l":22.745,"n":206,"o":22.745,"t":"2026-10-22T16:45:00Z","v":16475,"vw":22.77332},{"c":22.77,"h":22.79,"l":22.75,"n":172,"o":22.77,"t":"2026-10-22T17:00:00Z","v":11032,"vw":22.777335},{"c":22.79,"h":22.79,"l":22.75,"n":143,"o":22.76,"t":"2026-10-22T17:15:00Z","v":11365,"vw":22.767608},{"c":22.825,"h":22.825,"l":22.79,"n":131,"o":22.79,"t":"2026-10-22T17:30:00Z","v":8262,"vw":22.810113},{"c":22.875,"h":22.88,"l":22.825,"n":143,"o":22.825,"t":"2026-10-22T17:45:00Z","v":7226,"vw":22.859203},{"c":22.86,"h":22.88,"l":22.84,"n":311,"o":22.87,"t":"2026-10-22T18:00:00Z","v":23590,"vw":22.860058},{"c":22.89,"h":22.89,"l":22.845,"n":323,"o":22.85,"t":"2026-10-22T18:15:00Z","v":21792,"vw":22.865443},{"c":22.89,"h":22.8999,"l":22.8605,"n":199,"o":22.88,"t":"2026-10-22T18:30:00Z","v":11271,"vw":22.879736},{"c":22.99,"h":22.995,"l":22.89,"n":924,"o":22.89,"t":"2026-10-22T18:45:00Z","v":80581,"vw":22.973409},{"c":22.87,"h":22.98,"l":22.87,"n":562,"o":22.98,"t":"2026-10-22T19:00:00Z","v":56315,"vw":22.930598},{"c":22.87,"h":22.87,"l":22.83,"n":387,"o":22.86,"t":"2026-10-22T19:15:00Z","v":23586,"vw":22.851447},{"c":22.89,"h":22.91,"l":22.85,"n":642,"o":22.87,"t":"2026-10-22T19:30:00Z","v":49288,"vw":22.872854},{"c":22.89,"h":22.99,"l":22.86,"n":1467,"o":22.89,"t":"2026-10-22T19:45:00Z","v":142714,"vw":22.921845},{"c":22.56,"h":22.87,"l":22.56,"n":12,"o":22.87,"t":"2026-10-22T20:00:00Z","v":57313,"vw":22.869196},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-10-22T20:15:00Z","v":280,"vw":23.11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.125,"strike":29.975972094749242,"iv":0.577543955613824,"gamma":0.07415302009772515,"theta":-0.009354008729877402,"vega":0.010903384318589306,"rho":0.0015968042814081232,"breakevenPct":31.617717948182076},{"delta":0.15,"premium":0.18074700800390703,"strike":25.237221310654924,"iv":0.3250190635825517,"gamma":0.12351690541460071,"theta":-0.009423290849312996,"vega":0.014825367493427184,"rho":0.0023837840583189164,"breakevenPct":11.14109452846012},{"delta":0.2,"premium":0.5708982737879864,"strike":26.8974394629276,"iv":0.6695926352077484,"gamma":0.0947098647572858,"theta":-0.023985065373387727,"vega":0.01734868647570617,"rho":0.0030179206380645876,"breakevenPct":20.106417738152984},{"delta":0.25,"premium":0.9610495395720656,"strike":28.557657615200277,"iv":1.0141662068329445,"gamma":0.06590282409997089,"theta":-0.03854683989746244,"vega":0.019872005457985155,"rho":0.0036520572178102588,"breakevenPct":29.071740947845846},{"delta":0.3,"premium":1.304518441197318,"strike":29.830558455100572,"iv":1.2951189077334264,"gamma":0.04270771711110942,"theta":-0.05056551784974643,"vega":0.022130659983090984,"rho":0.0043150131653502755,"breakevenPct":36.13938301835544},{"delta":0.35,"premium":1.3389490627518486,"strike":28.539410146805686,"iv":1.1549000416054216,"gamma":0.056663734749724776,"theta":-0.045748840421869046,"vega":0.022637229965898016,"rho":0.005168753963151698,"breakevenPct":30.644334103880773},{"delta":0.4,"premium":1.3733796843063788,"strike":27.248261838510796,"iv":1.0146811754774165,"gamma":0.07061975238834016,"theta":-0.040932162993991654,"vega":0.023143799948705048,"rho":0.006022494760953122,"breakevenPct":25.1492851894061},{"delta":0.45,"premium":1.407810305860909,"strike":25.95711353021591,"iv":0.8744623093494118,"gamma":0.08457577002695552,"theta":-0.03611548556611427,"vega":0.023650369931512077,"rho":0.006876235558754546,"breakevenPct":19.65423627493143},{"delta":0.5,"premium":1.4422409274154393,"strike":24.665965221921024,"iv":0.734243443221407,"gamma":0.09853178766557087,"theta":-0.03129880813823688,"vega":0.02415693991431911,"rho":0.007729976356555968,"breakevenPct":14.159187360456766},{"delta":0.55,"premium":1.4766715489699698,"strike":23.374816913626137,"iv":0.594024577093402,"gamma":0.11248780530418626,"theta":-0.02648213071035949,"vega":0.02466350989712614,"rho":0.008583717154357393,"breakevenPct":8.664138445982097},{"delta":0.6,"premium":1.5947294554447349,"strike":22.35647052205343,"iv":0.49782407568149223,"gamma":0.11906485878775658,"theta":-0.022660631396197173,"vega":0.024363337349350086,"rho":0.00937972319713989,"breakevenPct":4.727590631824073},{"delta":0.65,"premium":1.8885093089685858,"strike":21.911349531865778,"iv":0.4941172234560498,"gamma":0.11013685372773455,"theta":-0.020930251457361285,"vega":0.02236799595355294,"rho":0.010054414006813917,"breakevenPct":4.065845390618118},{"delta":0.7,"premium":2.182289162492436,"strike":21.466228541678127,"iv":0.4904103712306074,"gamma":0.10120884866771254,"theta":-0.019199871518525403,"vega":0.020372654557755797,"rho":0.010729104816487943,"breakevenPct":3.404100149412163},{"delta":0.75,"premium":2.476069016016287,"strike":21.021107551490473,"iv":0.48670351900516495,"gamma":0.09228084360769051,"theta":-0.01746949157968952,"vega":0.01837731316195865,"rho":0.011403795626161967,"breakevenPct":2.742354908206207},{"delta":0.8,"premium":2.7698488695401373,"strike":20.575986561302823,"iv":0.4829966667797225,"gamma":0.08335283854766849,"theta":-0.015739111640853634,"vega":0.016381971766161504,"rho":0.012078486435835995,"breakevenPct":2.080609667000251},{"delta":0.85,"premium":3.063628723063988,"strike":20.13086557111517,"iv":0.4792898145542801,"gamma":0.07442483348764647,"theta":-0.014008731702017751,"vega":0.014386630370364362,"rho":0.01275317724551002,"breakevenPct":1.418864425794296},{"delta":0.9,"premium":4.3234072022160674,"strike":18.77770083102493,"iv":0.5773040166204987,"gamma":0.050727562326869785,"theta":-0.012375484764542935,"vega":0.010866481994459831,"rho":0.012695170534704208,"breakevenPct":1.0105292227415645}],"put":[{"delta":0.15,"premium":1.3,"strike":15.049538549171567,"iv":1.984057093173642,"gamma":0.018376335132848358,"theta":-0.051053777633209015,"vega":0.014940986327669629,"rho":-0.003752635606700874,"breakevenPct":39.8795865799232},{"delta":0.2,"premium":1.3024886723708056,"strike":17.624433618540277,"iv":1.4789368443182573,"gamma":0.029746599423132448,"theta":-0.04535421145496021,"vega":0.017917857561265033,"rho":-0.0046722440476133715,"breakevenPct":28.631635565502982},{"delta":0.25,"premium":1.3356362407847222,"strike":19.281812039236108,"iv":1.196215721978378,"gamma":0.04261138415550385,"theta":-0.04082975498665578,"vega":0.0202503881148777,"rho":-0.005618286532216377,"breakevenPct":21.529620470260667},{"delta":0.3,"premium":1.2807602011537937,"strike":20.494569991758617,"iv":0.9560124776510595,"gamma":0.06378009165667331,"theta":-0.035050810520108895,"vega":0.02199878637647023,"rho":-0.006507129696127238,"breakevenPct":15.986839568846431},{"delta":0.35,"premium":1.1585735378977187,"strike":21.367331872159152,"iv":0.7483221573882184,"gamma":0.09129871178376114,"theta":-0.02831257375269494,"vega":0.023300505505852796,"rho":-0.0073522332084577915,"breakevenPct":11.636386820019968},{"delta":0.4,"premium":1.0363868746416434,"strike":22.24009375255969,"iv":0.5406318371253772,"gamma":0.118817331910849,"theta":-0.02157433698528098,"vega":0.024602224635235367,"rho":-0.008197336720788347,"breakevenPct":7.2859340711935},{"delta":0.45,"premium":1.0979111372345778,"strike":22.70398153590537,"iv":0.46370533072218645,"gamma":0.1270847355857846,"theta":-0.018428045612947818,"vega":0.024182932636014214,"rho":-0.00915154468049221,"breakevenPct":5.526583302707514},{"delta":0.5,"premium":1.237345456916438,"strike":22.994469701909246,"iv":0.44223451458830654,"gamma":0.12718788138717824,"theta":-0.016805064133576887,"vega":0.02303377617902861,"rho":-0.010152022799056939,"breakevenPct":4.866094250140765},{"delta":0.55,"premium":1.376779776598298,"strike":23.28495786791312,"iv":0.4207636984544267,"gamma":0.12729102718857188,"theta":-0.015182082654205958,"vega":0.021884619722043003,"rho":-0.011152500917621669,"breakevenPct":4.205605197574018},{"delta":0.6,"premium":1.516214096280158,"strike":23.575446033916997,"iv":0.3992928823205468,"gamma":0.12739417298996555,"theta":-0.013559101174835032,"vega":0.020735463265057402,"rho":-0.012152979036186397,"breakevenPct":3.545116145007271},{"delta":0.65,"premium":1.6556484159620184,"strike":23.865934199920872,"iv":0.37782206618666697,"gamma":0.1274973187913592,"theta":-0.011936119695464103,"vega":0.019586306808071798,"rho":-0.013153457154751127,"breakevenPct":2.8846270924405224},{"delta":0.7,"premium":1.7950827356438783,"strike":24.156422365924747,"iv":0.3563512500527871,"gamma":0.12760046459275284,"theta":-0.010313138216093176,"vega":0.018437150351086194,"rho":-0.014153935273315855,"breakevenPct":2.2241380398737753},{"delta":0.75,"premium":1.9345170553257387,"strike":24.446910531928623,"iv":0.3348804339189072,"gamma":0.1277036103941465,"theta":-0.008690156736722247,"vega":0.01728799389410059,"rho":-0.015154413391880586,"breakevenPct":1.563648987307027},{"delta":0.8,"premium":2.073951375007599,"strike":24.7373986979325,"iv":0.31340961778502735,"gamma":0.12780675619554016,"theta":-0.0070671752573513175,"vega":0.016138837437114986,"rho":-0.016154891510445316,"breakevenPct":0.9031599347402786},{"delta":0.85,"premium":2.8175067434397167,"strike":25.617506743439716,"iv":0.33542638694229504,"gamma":0.12144488552451334,"theta":-0.005963006570400107,"vega":0.01473963870978843,"rho":-0.017628634520990533,"breakevenPct":0.30607783121994003},{"delta":0.9,"premium":9.249868654270069,"strike":32.04986865427007,"iv":0.7669512509245335,"gamma":0.05420410973819406,"theta":-0.00974432501206787,"vega":0.010985875270084593,"rho":-0.023558955264352005,"breakevenPct":0.30607783121994003}]},"raw":{"call":[{"delta":0.1,"premium":0.125,"strike":29.975972094749242,"iv":0.577543955613824,"gamma":0.07415302009772515,"theta":-0.009354008729877402,"vega":0.010903384318589306,"rho":0.0015968042814081232,"breakevenPct":31.617717948182076},{"delta":0.15,"premium":0.18074700800390703,"strike":25.237221310654924,"iv":0.3250190635825517,"gamma":0.12351690541460071,"theta":-0.009423290849312996,"vega":0.014825367493427184,"rho":0.0023837840583189164,"breakevenPct":11.14109452846012},{"delta":0.2,"premium":0.5708982737879864,"strike":26.8974394629276,"iv":0.6695926352077484,"gamma":0.0947098647572858,"theta":-0.023985065373387727,"vega":0.01734868647570617,"rho":0.0030179206380645876,"breakevenPct":20.106417738152984},{"delta":0.25,"premium":0.9610495395720656,"strike":28.557657615200277,"iv":1.0141662068329445,"gamma":0.06590282409997089,"theta":-0.03854683989746244,"vega":0.019872005457985155,"rho":0.0036520572178102588,"breakevenPct":29.071740947845846},{"delta":0.3,"premium":1.304518441197318,"strike":29.830558455100572,"iv":1.2951189077334264,"gamma":0.04270771711110942,"theta":-0.05056551784974643,"vega":0.022130659983090984,"rho":0.0043150131653502755,"breakevenPct":36.13938301835544},{"delta":0.35,"premium":1.3389490627518486,"strike":28.539410146805686,"iv":1.1549000416054216,"gamma":0.056663734749724776,"theta":-0.045748840421869046,"vega":0.022637229965898016,"rho":0.005168753963151698,"breakevenPct":30.644334103880773},{"delta":0.4,"premium":1.3733796843063788,"strike":27.248261838510796,"iv":1.0146811754774165,"gamma":0.07061975238834016,"theta":-0.040932162993991654,"vega":0.023143799948705048,"rho":0.006022494760953122,"breakevenPct":25.1492851894061},{"delta":0.45,"premium":1.407810305860909,"strike":25.95711353021591,"iv":0.8744623093494118,"gamma":0.08457577002695552,"theta":-0.03611548556611427,"vega":0.023650369931512077,"rho":0.006876235558754546,"breakevenPct":19.65423627493143},{"delta":0.5,"premium":1.4422409274154393,"strike":24.665965221921024,"iv":0.734243443221407,"gamma":0.09853178766557087,"theta":-0.03129880813823688,"vega":0.02415693991431911,"rho":0.007729976356555968,"breakevenPct":14.159187360456766},{"delta":0.55,"premium":1.4766715489699698,"strike":23.374816913626137,"iv":0.594024577093402,"gamma":0.11248780530418626,"theta":-0.02648213071035949,"vega":0.02466350989712614,"rho":0.008583717154357393,"breakevenPct":8.664138445982097},{"delta":0.6,"premium":1.5947294554447349,"strike":22.35647052205343,"iv":0.49782407568149223,"gamma":0.11906485878775658,"theta":-0.022660631396197173,"vega":0.024363337349350086,"rho":0.00937972319713989,"breakevenPct":4.727590631824073},{"delta":0.65,"premium":1.8885093089685858,"strike":21.911349531865778,"iv":0.4941172234560498,"gamma":0.11013685372773455,"theta":-0.020930251457361285,"vega":0.02236799595355294,"rho":0.010054414006813917,"breakevenPct":4.065845390618118},{"delta":0.7,"premium":2.182289162492436,"strike":21.466228541678127,"iv":0.4904103712306074,"gamma":0.10120884866771254,"theta":-0.019199871518525403,"vega":0.020372654557755797,"rho":0.010729104816487943,"breakevenPct":3.404100149412163},{"delta":0.75,"premium":2.476069016016287,"strike":21.021107551490473,"iv":0.48670351900516495,"gamma":0.09228084360769051,"theta":-0.01746949157968952,"vega":0.01837731316195865,"rho":0.011403795626161967,"breakevenPct":2.742354908206207},{"delta":0.8,"premium":2.7698488695401373,"strike":20.575986561302823,"iv":0.4829966667797225,"gamma":0.08335283854766849,"theta":-0.015739111640853634,"vega":0.016381971766161504,"rho":0.012078486435835995,"breakevenPct":2.080609667000251},{"delta":0.85,"premium":3.063628723063988,"strike":20.13086557111517,"iv":0.4792898145542801,"gamma":0.07442483348764647,"theta":-0.014008731702017751,"vega":0.014386630370364362,"rho":0.01275317724551002,"breakevenPct":1.418864425794296},{"delta":0.9,"premium":4.3234072022160674,"strike":18.77770083102493,"iv":0.5773040166204987,"gamma":0.050727562326869785,"theta":-0.012375484764542935,"vega":0.010866481994459831,"rho":0.012695170534704208,"breakevenPct":1.0105292227415645}],"put":[{"delta":0.15,"premium":1.3,"strike":15.049538549171567,"iv":1.984057093173642,"gamma":0.018376335132848358,"theta":-0.051053777633209015,"vega":0.014940986327669629,"rho":-0.003752635606700874,"breakevenPct":39.8795865799232},{"delta":0.2,"premium":1.3024886723708056,"strike":17.624433618540277,"iv":1.4789368443182573,"gamma":0.029746599423132448,"theta":-0.04535421145496021,"vega":0.017917857561265033,"rho":-0.0046722440476133715,"breakevenPct":28.631635565502982},{"delta":0.25,"premium":1.3356362407847222,"strike":19.281812039236108,"iv":1.196215721978378,"gamma":0.04261138415550385,"theta":-0.04082975498665578,"vega":0.0202503881148777,"rho":-0.005618286532216377,"breakevenPct":21.529620470260667},{"delta":0.3,"premium":1.2807602011537937,"strike":20.494569991758617,"iv":0.9560124776510595,"gamma":0.06378009165667331,"theta":-0.035050810520108895,"vega":0.02199878637647023,"rho":-0.006507129696127238,"breakevenPct":15.986839568846431},{"delta":0.35,"premium":1.1585735378977187,"strike":21.367331872159152,"iv":0.7483221573882184,"gamma":0.09129871178376114,"theta":-0.02831257375269494,"vega":0.023300505505852796,"rho":-0.0073522332084577915,"breakevenPct":11.636386820019968},{"delta":0.4,"premium":1.0363868746416434,"strike":22.24009375255969,"iv":0.5406318371253772,"gamma":0.118817331910849,"theta":-0.02157433698528098,"vega":0.024602224635235367,"rho":-0.008197336720788347,"breakevenPct":7.2859340711935},{"delta":0.45,"premium":1.0979111372345778,"strike":22.70398153590537,"iv":0.46370533072218645,"gamma":0.1270847355857846,"theta":-0.018428045612947818,"vega":0.024182932636014214,"rho":-0.00915154468049221,"breakevenPct":5.526583302707514},{"delta":0.5,"premium":1.237345456916438,"strike":22.994469701909246,"iv":0.44223451458830654,"gamma":0.12718788138717824,"theta":-0.016805064133576887,"vega":0.02303377617902861,"rho":-0.010152022799056939,"breakevenPct":4.866094250140765},{"delta":0.55,"premium":1.376779776598298,"strike":23.28495786791312,"iv":0.4207636984544267,"gamma":0.12729102718857188,"theta":-0.015182082654205958,"vega":0.021884619722043003,"rho":-0.011152500917621669,"breakevenPct":4.205605197574018},{"delta":0.6,"premium":1.516214096280158,"strike":23.575446033916997,"iv":0.3992928823205468,"gamma":0.12739417298996555,"theta":-0.013559101174835032,"vega":0.020735463265057402,"rho":-0.012152979036186397,"breakevenPct":3.545116145007271},{"delta":0.65,"premium":1.6556484159620184,"strike":23.865934199920872,"iv":0.37782206618666697,"gamma":0.1274973187913592,"theta":-0.011936119695464103,"vega":0.019586306808071798,"rho":-0.013153457154751127,"breakevenPct":2.8846270924405224},{"delta":0.7,"premium":1.7950827356438783,"strike":24.156422365924747,"iv":0.3563512500527871,"gamma":0.12760046459275284,"theta":-0.010313138216093176,"vega":0.018437150351086194,"rho":-0.014153935273315855,"breakevenPct":2.2241380398737753},{"delta":0.75,"premium":1.9345170553257387,"strike":24.446910531928623,"iv":0.3348804339189072,"gamma":0.1277036103941465,"theta":-0.008690156736722247,"vega":0.01728799389410059,"rho":-0.015154413391880586,"breakevenPct":1.563648987307027},{"delta":0.8,"premium":2.073951375007599,"strike":24.7373986979325,"iv":0.31340961778502735,"gamma":0.12780675619554016,"theta":-0.0070671752573513175,"vega":0.016138837437114986,"rho":-0.016154891510445316,"breakevenPct":0.9031599347402786},{"delta":0.85,"premium":2.8175067434397167,"strike":25.617506743439716,"iv":0.33542638694229504,"gamma":0.12144488552451334,"theta":-0.005963006570400107,"vega":0.01473963870978843,"rho":-0.017628634520990533,"breakevenPct":0.30607783121994003},{"delta":0.9,"premium":9.249868654270069,"strike":32.04986865427007,"iv":0.7669512509245335,"gamma":0.05420410973819406,"theta":-0.00974432501206787,"vega":0.010985875270084593,"rho":-0.023558955264352005,"breakevenPct":0.30607783121994003}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}