{"symbol":"AMX","url":"https://intraalpha.com/companies/AMX","capturedAt":"2026-10-22T22:09:35.133Z","state":"ready","quote":{"symbol":"AMX","last_price":24.98,"prev_close":24.29,"regular_close":24.98,"change":0.69,"change_pct":2.8407,"regular_change":0.69,"regular_change_pct":2.8407,"extended_change":0,"extended_change_pct":0,"bid":23.16,"ask":25.99,"bid_size":100,"ask_size":100,"volume":6136463,"vwap":24.679248,"open":24.14,"high":25.05,"low":23.955,"close":24.98,"trade_count":35347,"last_trade_at":"2026-10-22T20:10:00.002261991Z","last_quote_at":"2026-10-22T21:48:47.94462508Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:09:31.74639768-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AMX","fetched_at":"2026-10-22T22:09:34.368929+00:00","name":"America Movil SAB de CV ADR","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"Amrica Mvil, SAB de CV provides telecommunications services in Latin America and internationally. The company is headquartered in Mexico City, Mexico.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":68380545000,"ebitda":316410823000,"pe_ratio":13.8,"peg_ratio":0.744,"book_value":6.79,"dividend_per_share":0.54,"dividend_yield":0.0237,"eps":1.66,"revenue_ttm":955730887000,"gross_profit_ttm":599985488000,"profit_margin":0.0937,"operating_margin_ttm":0.215,"return_on_assets_ttm":0.0636,"return_on_equity_ttm":0.216,"quarterly_earnings_growth":0.081,"quarterly_revenue_growth":0.031,"analyst_target_price":29.34,"analyst_number":2,"beta":0.227,"fifty_two_week_high":28.12,"fifty_two_week_low":19.48,"fifty_day_ma":22.69,"two_hundred_day_ma":24.25,"shares_outstanding":2986050000,"forward_pe":9.18,"price_to_sales":0.0715,"price_to_book":2.596,"ev_to_revenue":1.855,"ev_to_ebitda":4.389},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:09:34.368929+00:00"},"optionObservedAt":"2026-10-22T19:55:47.099Z","bars":[{"c":21.85,"h":21.99,"l":21.83,"n":206,"o":21.92,"t":"2026-10-15T13:30:00Z","v":26191,"vw":21.921201},{"c":21.9,"h":21.94,"l":21.83,"n":306,"o":21.83,"t":"2026-10-15T13:35:00Z","v":36451,"vw":21.897705},{"c":21.83,"h":21.895,"l":21.83,"n":87,"o":21.87,"t":"2026-10-15T13:40:00Z","v":6871,"vw":21.872323},{"c":21.905,"h":21.925,"l":21.85,"n":519,"o":21.855,"t":"2026-10-15T13:45:00Z","v":61041,"vw":21.882275},{"c":22.01,"h":22.035,"l":21.89,"n":430,"o":21.905,"t":"2026-10-15T13:50:00Z","v":57192,"vw":21.98954},{"c":22.08,"h":22.14,"l":22.01,"n":532,"o":22.02,"t":"2026-10-15T13:55:00Z","v":69421,"vw":22.08767},{"c":22.125,"h":22.125,"l":22.055,"n":602,"o":22.07,"t":"2026-10-15T14:00:00Z","v":55893,"vw":22.098126},{"c":22.17,"h":22.19,"l":22.13,"n":395,"o":22.13,"t":"2026-10-15T14:05:00Z","v":30007,"vw":22.164818},{"c":22.1,"h":22.16,"l":22.08,"n":419,"o":22.16,"t":"2026-10-15T14:10:00Z","v":37016,"vw":22.109756},{"c":22.155,"h":22.165,"l":22.085,"n":369,"o":22.1,"t":"2026-10-15T14:15:00Z","v":39219,"vw":22.127934},{"c":22.22,"h":22.23,"l":22.145,"n":494,"o":22.1597,"t":"2026-10-15T14:20:00Z","v":45514,"vw":22.191497},{"c":22.21,"h":22.217158,"l":22.195,"n":246,"o":22.215,"t":"2026-10-15T14:25:00Z","v":19961,"vw":22.206216},{"c":22.245,"h":22.265,"l":22.215,"n":268,"o":22.215,"t":"2026-10-15T14:30:00Z","v":24697,"vw":22.245085},{"c":22.19,"h":22.255,"l":22.19,"n":553,"o":22.245,"t":"2026-10-15T14:35:00Z","v":72440,"vw":22.219137},{"c":22.155,"h":22.195,"l":22.145,"n":416,"o":22.19,"t":"2026-10-15T14:40:00Z","v":37146,"vw":22.172504},{"c":22.08,"h":22.155,"l":22.05,"n":307,"o":22.155,"t":"2026-10-15T14:45:00Z","v":24041,"vw":22.092772},{"c":22.195,"h":22.195,"l":22.09,"n":937,"o":22.09,"t":"2026-10-15T14:50:00Z","v":107754,"vw":22.149089},{"c":22.165,"h":22.21,"l":22.15,"n":193,"o":22.2,"t":"2026-10-15T14:55:00Z","v":19591,"vw":22.17969},{"c":22.16,"h":22.18,"l":22.15,"n":181,"o":22.165,"t":"2026-10-15T15:00:00Z","v":15805,"vw":22.163372},{"c":22.165,"h":22.195,"l":22.15,"n":328,"o":22.18,"t":"2026-10-15T15:05:00Z","v":33895,"vw":22.167439},{"c":22.145,"h":22.185,"l":22.13,"n":956,"o":22.17,"t":"2026-10-15T15:10:00Z","v":138342,"vw":22.156248},{"c":22.175,"h":22.175,"l":22.15,"n":246,"o":22.15,"t":"2026-10-15T15:15:00Z","v":24484,"vw":22.161309},{"c":22.13,"h":22.19,"l":22.13,"n":229,"o":22.18,"t":"2026-10-15T15:20:00Z","v":21284,"vw":22.167199},{"c":22.18,"h":22.18,"l":22.125,"n":257,"o":22.125,"t":"2026-10-15T15:25:00Z","v":22447,"vw":22.151887},{"c":22.195,"h":22.195,"l":22.175,"n":142,"o":22.185,"t":"2026-10-15T15:30:00Z","v":12265,"vw":22.185382},{"c":22.195,"h":22.205,"l":22.15,"n":350,"o":22.195,"t":"2026-10-15T15:35:00Z","v":39221,"vw":22.180079},{"c":22.155,"h":22.195,"l":22.155,"n":209,"o":22.195,"t":"2026-10-15T15:40:00Z","v":18771,"vw":22.174812},{"c":22.185,"h":22.195,"l":22.14,"n":418,"o":22.155,"t":"2026-10-15T15:45:00Z","v":50764,"vw":22.157909},{"c":22.215,"h":22.24,"l":22.19,"n":242,"o":22.19,"t":"2026-10-15T15:50:00Z","v":22957,"vw":22.221807},{"c":22.21,"h":22.235,"l":22.185,"n":286,"o":22.22,"t":"2026-10-15T15:55:00Z","v":28762,"vw":22.209252},{"c":22.205,"h":22.215,"l":22.195,"n":236,"o":22.205,"t":"2026-10-15T16:00:00Z","v":19644,"vw":22.206653},{"c":22.175,"h":22.205,"l":22.17,"n":149,"o":22.205,"t":"2026-10-15T16:05:00Z","v":13380,"vw":22.187504},{"c":22.195,"h":22.2,"l":22.18,"n":154,"o":22.18,"t":"2026-10-15T16:10:00Z","v":8512,"vw":22.189003},{"c":22.23,"h":22.23,"l":22.195,"n":139,"o":22.2,"t":"2026-10-15T16:15:00Z","v":15110,"vw":22.216636},{"c":22.25,"h":22.25,"l":22.23,"n":267,"o":22.23,"t":"2026-10-15T16:20:00Z","v":31439,"vw":22.237773},{"c":22.265,"h":22.27,"l":22.24,"n":187,"o":22.255,"t":"2026-10-15T16:25:00Z","v":20870,"vw":22.250157},{"c":22.24,"h":22.27,"l":22.24,"n":383,"o":22.265,"t":"2026-10-15T16:30:00Z","v":62066,"vw":22.259861},{"c":22.26,"h":22.275,"l":22.239,"n":244,"o":22.239,"t":"2026-10-15T16:35:00Z","v":29506,"vw":22.26334},{"c":22.27,"h":22.275,"l":22.24,"n":248,"o":22.27,"t":"2026-10-15T16:40:00Z","v":33625,"vw":22.262924},{"c":22.245,"h":22.27,"l":22.245,"n":153,"o":22.27,"t":"2026-10-15T16:45:00Z","v":15449,"vw":22.262439},{"c":22.245,"h":22.255,"l":22.245,"n":123,"o":22.245,"t":"2026-10-15T16:50:00Z","v":13241,"vw":22.250098},{"c":22.235,"h":22.26,"l":22.235,"n":182,"o":22.24,"t":"2026-10-15T16:55:00Z","v":19118,"vw":22.245299},{"c":22.235,"h":22.245,"l":22.225,"n":257,"o":22.235,"t":"2026-10-15T17:00:00Z","v":28109,"vw":22.233829},{"c":22.165,"h":22.235,"l":22.155,"n":199,"o":22.235,"t":"2026-10-15T17:05:00Z","v":21526,"vw":22.1872},{"c":22.165,"h":22.185,"l":22.155,"n":262,"o":22.17,"t":"2026-10-15T17:10:00Z","v":28460,"vw":22.16574},{"c":22.2,"h":22.2,"l":22.145,"n":244,"o":22.16,"t":"2026-10-15T17:15:00Z","v":29478,"vw":22.165306},{"c":22.23,"h":22.25,"l":22.21,"n":247,"o":22.21,"t":"2026-10-15T17:20:00Z","v":23948,"vw":22.226595},{"c":22.22,"h":22.2351,"l":22.215,"n":295,"o":22.23,"t":"2026-10-15T17:25:00Z","v":56975,"vw":22.219371},{"c":22.26,"h":22.26,"l":22.22,"n":131,"o":22.22,"t":"2026-10-15T17:30:00Z","v":15047,"vw":22.2498},{"c":22.265,"h":22.27,"l":22.255,"n":119,"o":22.26,"t":"2026-10-15T17:35:00Z","v":9636,"vw":22.264368},{"c":22.285,"h":22.29,"l":22.265,"n":300,"o":22.265,"t":"2026-10-15T17:40:00Z","v":30859,"vw":22.275278},{"c":22.285,"h":22.305,"l":22.25,"n":341,"o":22.28,"t":"2026-10-15T17:45:00Z","v":60427,"vw":22.273697},{"c":22.325,"h":22.325,"l":22.285,"n":248,"o":22.285,"t":"2026-10-15T17:50:00Z","v":25477,"vw":22.300409},{"c":22.39,"h":22.395,"l":22.33,"n":358,"o":22.33,"t":"2026-10-15T17:55:00Z","v":30522,"vw":22.370772},{"c":22.45,"h":22.455,"l":22.395,"n":694,"o":22.395,"t":"2026-10-15T18:00:00Z","v":76458,"vw":22.426132},{"c":22.46,"h":22.46,"l":22.405,"n":493,"o":22.44,"t":"2026-10-15T18:05:00Z","v":57296,"vw":22.430621},{"c":22.485,"h":22.49,"l":22.465,"n":444,"o":22.47,"t":"2026-10-15T18:10:00Z","v":54514,"vw":22.476785},{"c":22.495,"h":22.52,"l":22.49,"n":348,"o":22.49,"t":"2026-10-15T18:15:00Z","v":49481,"vw":22.499419},{"c":22.53,"h":22.53,"l":22.495,"n":437,"o":22.5,"t":"2026-10-15T18:20:00Z","v":70386,"vw":22.513611},{"c":22.46,"h":22.535,"l":22.46,"n":512,"o":22.535,"t":"2026-10-15T18:25:00Z","v":66438,"vw":22.482414},{"c":22.465,"h":22.47,"l":22.415,"n":538,"o":22.46,"t":"2026-10-15T18:30:00Z","v":82522,"vw":22.442888},{"c":22.485,"h":22.485,"l":22.45,"n":630,"o":22.465,"t":"2026-10-15T18:35:00Z","v":88224,"vw":22.47066},{"c":22.495,"h":22.5,"l":22.465,"n":495,"o":22.485,"t":"2026-10-15T18:40:00Z","v":77018,"vw":22.4831},{"c":22.53,"h":22.53,"l":22.48,"n":565,"o":22.495,"t":"2026-10-15T18:45:00Z","v":101322,"vw":22.50123},{"c":22.505,"h":22.535,"l":22.5,"n":304,"o":22.525,"t":"2026-10-15T18:50:00Z","v":43340,"vw":22.518432},{"c":22.47,"h":22.505,"l":22.46,"n":470,"o":22.505,"t":"2026-10-15T18:55:00Z","v":57158,"vw":22.480969},{"c":22.48,"h":22.495,"l":22.47,"n":460,"o":22.47,"t":"2026-10-15T19:00:00Z","v":66153,"vw":22.485004},{"c":22.455,"h":22.48,"l":22.455,"n":227,"o":22.47,"t":"2026-10-15T19:05:00Z","v":31000,"vw":22.46592},{"c":22.43,"h":22.46,"l":22.425,"n":362,"o":22.455,"t":"2026-10-15T19:10:00Z","v":47117,"vw":22.44011},{"c":22.4,"h":22.435,"l":22.4,"n":523,"o":22.43,"t":"2026-10-15T19:15:00Z","v":73124,"vw":22.41749},{"c":22.395,"h":22.42,"l":22.365,"n":696,"o":22.4,"t":"2026-10-15T19:20:00Z","v":117741,"vw":22.396854},{"c":22.365,"h":22.41,"l":22.363,"n":974,"o":22.4,"t":"2026-10-15T19:25:00Z","v":154856,"vw":22.38403},{"c":22.455,"h":22.455,"l":22.345,"n":911,"o":22.365,"t":"2026-10-15T19:30:00Z","v":146889,"vw":22.404956},{"c":22.45,"h":22.47,"l":22.42,"n":1139,"o":22.455,"t":"2026-10-15T19:35:00Z","v":172292,"vw":22.448722},{"c":22.425,"h":22.455,"l":22.4,"n":1254,"o":22.455,"t":"2026-10-15T19:40:00Z","v":206897,"vw":22.42444},{"c":22.425,"h":22.46,"l":22.39,"n":1438,"o":22.425,"t":"2026-10-15T19:45:00Z","v":225381,"vw":22.426053},{"c":22.465,"h":22.47,"l":22.405,"n":1694,"o":22.425,"t":"2026-10-15T19:50:00Z","v":291878,"vw":22.440184},{"c":22.43,"h":22.48,"l":22.43,"n":3237,"o":22.465,"t":"2026-10-15T19:55:00Z","v":569967,"vw":22.451984},{"c":22.43,"h":22.43,"l":22.43,"n":14,"o":22.43,"t":"2026-10-15T20:00:00Z","v":282619,"vw":22.43},{"c":22.43,"h":22.43,"l":22.43,"n":4,"o":22.43,"t":"2026-10-15T20:10:00Z","v":12247,"vw":22.43},{"c":22.3428,"h":22.3428,"l":22.3428,"n":1,"o":22.3428,"t":"2026-10-16T12:05:00Z","v":100,"vw":22.3428},{"c":22.62,"h":22.68,"l":22.48,"n":86,"o":22.62,"t":"2026-10-16T13:30:00Z","v":14091,"vw":22.614574},{"c":22.795,"h":22.795,"l":22.63,"n":198,"o":22.63,"t":"2026-10-16T13:35:00Z","v":22440,"vw":22.740371},{"c":22.795,"h":22.82,"l":22.75,"n":140,"o":22.82,"t":"2026-10-16T13:40:00Z","v":17599,"vw":22.765612},{"c":22.76,"h":22.805,"l":22.72,"n":309,"o":22.805,"t":"2026-10-16T13:45:00Z","v":30116,"vw":22.762282},{"c":22.83,"h":22.87,"l":22.79,"n":259,"o":22.79,"t":"2026-10-16T13:50:00Z","v":20455,"vw":22.831861},{"c":22.86,"h":22.86,"l":22.79,"n":117,"o":22.825,"t":"2026-10-16T13:55:00Z","v":11940,"vw":22.823969},{"c":22.78,"h":22.92,"l":22.77,"n":319,"o":22.86,"t":"2026-10-16T14:00:00Z","v":26655,"vw":22.861868},{"c":22.8,"h":22.81,"l":22.76,"n":247,"o":22.79,"t":"2026-10-16T14:05:00Z","v":19148,"vw":22.782474},{"c":22.75,"h":22.825,"l":22.75,"n":324,"o":22.8,"t":"2026-10-16T14:10:00Z","v":21968,"vw":22.787376},{"c":22.81,"h":22.85,"l":22.735,"n":708,"o":22.755,"t":"2026-10-16T14:15:00Z","v":66687,"vw":22.795683},{"c":22.86,"h":22.88,"l":22.815,"n":276,"o":22.83,"t":"2026-10-16T14:20:00Z","v":20135,"vw":22.842233},{"c":22.8,"h":22.87,"l":22.8,"n":369,"o":22.86,"t":"2026-10-16T14:25:00Z","v":30031,"vw":22.82405},{"c":22.76,"h":22.82,"l":22.74,"n":280,"o":22.785,"t":"2026-10-16T14:30:00Z","v":25194,"vw":22.780442},{"c":22.74,"h":22.76,"l":22.73,"n":293,"o":22.745,"t":"2026-10-16T14:35:00Z","v":23580,"vw":22.74518},{"c":22.74,"h":22.79,"l":22.73,"n":332,"o":22.745,"t":"2026-10-16T14:40:00Z","v":31878,"vw":22.751396},{"c":22.73,"h":22.75,"l":22.675,"n":437,"o":22.74,"t":"2026-10-16T14:45:00Z","v":42929,"vw":22.717456},{"c":22.805,"h":22.805,"l":22.73,"n":223,"o":22.73,"t":"2026-10-16T14:50:00Z","v":18730,"vw":22.759859},{"c":22.835,"h":22.84,"l":22.805,"n":301,"o":22.81,"t":"2026-10-16T14:55:00Z","v":28636,"vw":22.821785},{"c":22.84,"h":22.85,"l":22.82,"n":267,"o":22.84,"t":"2026-10-16T15:00:00Z","v":24043,"vw":22.836428},{"c":22.845,"h":22.87,"l":22.84,"n":254,"o":22.84,"t":"2026-10-16T15:05:00Z","v":24440,"vw":22.853342},{"c":22.78,"h":22.85,"l":22.78,"n":335,"o":22.845,"t":"2026-10-16T15:10:00Z","v":39897,"vw":22.818668},{"c":22.79,"h":22.8,"l":22.76,"n":373,"o":22.775,"t":"2026-10-16T15:15:00Z","v":45204,"vw":22.780142},{"c":22.82,"h":22.82,"l":22.785,"n":300,"o":22.79,"t":"2026-10-16T15:20:00Z","v":33646,"vw":22.79974},{"c":22.765,"h":22.85,"l":22.765,"n":389,"o":22.82,"t":"2026-10-16T15:25:00Z","v":42494,"vw":22.815566},{"c":22.79,"h":22.79,"l":22.75,"n":355,"o":22.765,"t":"2026-10-16T15:30:00Z","v":33014,"vw":22.766501},{"c":22.78,"h":22.81,"l":22.7699,"n":302,"o":22.78,"t":"2026-10-16T15:35:00Z","v":25668,"vw":22.790695},{"c":22.79,"h":22.79,"l":22.76,"n":199,"o":22.785,"t":"2026-10-16T15:40:00Z","v":16007,"vw":22.778391},{"c":22.7402,"h":22.79,"l":22.74,"n":298,"o":22.785,"t":"2026-10-16T15:45:00Z","v":25949,"vw":22.763691},{"c":22.75,"h":22.76,"l":22.725,"n":235,"o":22.74,"t":"2026-10-16T15:50:00Z","v":24004,"vw":22.744736},{"c":22.705,"h":22.75,"l":22.705,"n":311,"o":22.745,"t":"2026-10-16T15:55:00Z","v":31270,"vw":22.737049},{"c":22.71,"h":22.72,"l":22.695,"n":304,"o":22.705,"t":"2026-10-16T16:00:00Z","v":30535,"vw":22.707521},{"c":22.745,"h":22.75,"l":22.71,"n":371,"o":22.71,"t":"2026-10-16T16:05:00Z","v":46514,"vw":22.731367},{"c":22.75,"h":22.77,"l":22.73,"n":271,"o":22.75,"t":"2026-10-16T16:10:00Z","v":25006,"vw":22.754523},{"c":22.725,"h":22.76,"l":22.71,"n":341,"o":22.75,"t":"2026-10-16T16:15:00Z","v":39957,"vw":22.730069},{"c":22.76,"h":22.76,"l":22.72,"n":139,"o":22.725,"t":"2026-10-16T16:20:00Z","v":11796,"vw":22.744335},{"c":22.79,"h":22.79,"l":22.745,"n":263,"o":22.755,"t":"2026-10-16T16:25:00Z","v":24210,"vw":22.764938},{"c":22.8012,"h":22.83,"l":22.78,"n":390,"o":22.79,"t":"2026-10-16T16:30:00Z","v":43412,"vw":22.802812},{"c":22.84,"h":22.84,"l":22.795,"n":183,"o":22.805,"t":"2026-10-16T16:35:00Z","v":16809,"vw":22.816523},{"c":22.83,"h":22.84,"l":22.82,"n":279,"o":22.835,"t":"2026-10-16T16:40:00Z","v":23163,"vw":22.832599},{"c":22.84,"h":22.86,"l":22.83,"n":204,"o":22.83,"t":"2026-10-16T16:45:00Z","v":21726,"vw":22.845048},{"c":22.845,"h":22.86,"l":22.835,"n":241,"o":22.835,"t":"2026-10-16T16:50:00Z","v":14383,"vw":22.850703},{"c":22.87,"h":22.87,"l":22.835,"n":287,"o":22.845,"t":"2026-10-16T16:55:00Z","v":25174,"vw":22.85511},{"c":22.815,"h":22.87,"l":22.815,"n":281,"o":22.865,"t":"2026-10-16T17:00:00Z","v":25078,"vw":22.840419},{"c":22.765,"h":22.82,"l":22.735,"n":244,"o":22.815,"t":"2026-10-16T17:05:00Z","v":24372,"vw":22.773883},{"c":22.78,"h":22.795,"l":22.76,"n":318,"o":22.765,"t":"2026-10-16T17:10:00Z","v":36676,"vw":22.777179},{"c":22.78,"h":22.79,"l":22.76,"n":164,"o":22.785,"t":"2026-10-16T17:15:00Z","v":14773,"vw":22.773689},{"c":22.795,"h":22.795,"l":22.76,"n":283,"o":22.78,"t":"2026-10-16T17:20:00Z","v":29704,"vw":22.778148},{"c":22.8,"h":22.8,"l":22.785,"n":178,"o":22.8,"t":"2026-10-16T17:25:00Z","v":16629,"vw":22.793514},{"c":22.815,"h":22.83,"l":22.795,"n":267,"o":22.795,"t":"2026-10-16T17:30:00Z","v":26028,"vw":22.81473},{"c":22.805,"h":22.85,"l":22.805,"n":274,"o":22.815,"t":"2026-10-16T17:35:00Z","v":27383,"vw":22.827498},{"c":22.835,"h":22.87,"l":22.805,"n":271,"o":22.81,"t":"2026-10-16T17:40:00Z","v":33479,"vw":22.832601},{"c":22.81,"h":22.84,"l":22.795,"n":190,"o":22.835,"t":"2026-10-16T17:45:00Z","v":18940,"vw":22.819736},{"c":22.82,"h":22.83,"l":22.79,"n":281,"o":22.805,"t":"2026-10-16T17:50:00Z","v":28727,"vw":22.804716},{"c":22.83,"h":22.84,"l":22.81,"n":269,"o":22.825,"t":"2026-10-16T17:55:00Z","v":22539,"vw":22.829461},{"c":22.81,"h":22.84,"l":22.8,"n":205,"o":22.83,"t":"2026-10-16T18:00:00Z","v":17832,"vw":22.818694},{"c":22.85,"h":22.85,"l":22.795,"n":324,"o":22.805,"t":"2026-10-16T18:05:00Z","v":32169,"vw":22.821593},{"c":22.835,"h":22.85,"l":22.835,"n":205,"o":22.845,"t":"2026-10-16T18:10:00Z","v":19289,"vw":22.840564},{"c":22.825,"h":22.85,"l":22.81,"n":390,"o":22.84,"t":"2026-10-16T18:15:00Z","v":38597,"vw":22.831113},{"c":22.85,"h":22.85,"l":22.8,"n":234,"o":22.825,"t":"2026-10-16T18:20:00Z","v":23626,"vw":22.8218},{"c":22.88,"h":22.88,"l":22.85,"n":206,"o":22.85,"t":"2026-10-16T18:25:00Z","v":17478,"vw":22.867389},{"c":22.895,"h":22.91,"l":22.855,"n":326,"o":22.88,"t":"2026-10-16T18:30:00Z","v":34488,"vw":22.883809},{"c":22.895,"h":22.9,"l":22.86,"n":256,"o":22.895,"t":"2026-10-16T18:35:00Z","v":30871,"vw":22.881247},{"c":22.895,"h":22.9,"l":22.88,"n":322,"o":22.895,"t":"2026-10-16T18:40:00Z","v":35595,"vw":22.891432},{"c":22.875,"h":22.91,"l":22.87,"n":253,"o":22.895,"t":"2026-10-16T18:45:00Z","v":26791,"vw":22.895153},{"c":22.86,"h":22.88,"l":22.84,"n":254,"o":22.875,"t":"2026-10-16T18:50:00Z","v":30535,"vw":22.857561},{"c":22.875,"h":22.89,"l":22.85,"n":327,"o":22.855,"t":"2026-10-16T18:55:00Z","v":34906,"vw":22.868925},{"c":22.865,"h":22.885,"l":22.85,"n":363,"o":22.87,"t":"2026-10-16T19:00:00Z","v":43076,"vw":22.867509},{"c":22.875,"h":22.89,"l":22.86,"n":235,"o":22.87,"t":"2026-10-16T19:05:00Z","v":28003,"vw":22.873425},{"c":22.9,"h":22.91,"l":22.875,"n":293,"o":22.88,"t":"2026-10-16T19:10:00Z","v":28818,"vw":22.898294},{"c":22.915,"h":22.95,"l":22.895,"n":349,"o":22.895,"t":"2026-10-16T19:15:00Z","v":41546,"vw":22.927381},{"c":22.95,"h":22.95,"l":22.905,"n":356,"o":22.915,"t":"2026-10-16T19:20:00Z","v":39053,"vw":22.920096},{"c":22.9,"h":22.95,"l":22.885,"n":386,"o":22.945,"t":"2026-10-16T19:25:00Z","v":46403,"vw":22.915685},{"c":22.88,"h":22.91,"l":22.8639,"n":350,"o":22.9,"t":"2026-10-16T19:30:00Z","v":45874,"vw":22.885633},{"c":22.855,"h":22.88,"l":22.845,"n":377,"o":22.875,"t":"2026-10-16T19:35:00Z","v":47472,"vw":22.860074},{"c":22.81,"h":22.86,"l":22.81,"n":536,"o":22.86,"t":"2026-10-16T19:40:00Z","v":54211,"vw":22.831621},{"c":22.845,"h":22.87,"l":22.81,"n":498,"o":22.82,"t":"2026-10-16T19:45:00Z","v":56674,"vw":22.842657},{"c":22.87,"h":22.88,"l":22.83,"n":663,"o":22.845,"t":"2026-10-16T19:50:00Z","v":71371,"vw":22.852487},{"c":22.905,"h":22.93,"l":22.85,"n":2520,"o":22.865,"t":"2026-10-16T19:55:00Z","v":316442,"vw":22.885421},{"c":22.91,"h":22.91,"l":22.91,"n":19,"o":22.91,"t":"2026-10-16T20:00:00Z","v":170836,"vw":22.91},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-10-16T20:20:00Z","v":20445,"vw":22.91},{"c":22.79,"h":22.96,"l":22.79,"n":28,"o":22.84,"t":"2026-10-19T13:30:00Z","v":6200,"vw":22.848074},{"c":22.92,"h":22.98,"l":22.83,"n":70,"o":22.83,"t":"2026-10-19T13:35:00Z","v":8842,"vw":22.938392},{"c":22.88,"h":22.91,"l":22.87,"n":43,"o":22.91,"t":"2026-10-19T13:40:00Z","v":3610,"vw":22.89046},{"c":22.895,"h":22.91,"l":22.85,"n":70,"o":22.86,"t":"2026-10-19T13:45:00Z","v":10838,"vw":22.884664},{"c":22.935,"h":22.935,"l":22.895,"n":62,"o":22.895,"t":"2026-10-19T13:50:00Z","v":6260,"vw":22.910115},{"c":22.885,"h":22.955,"l":22.885,"n":214,"o":22.93,"t":"2026-10-19T13:55:00Z","v":24693,"vw":22.91859},{"c":22.83,"h":22.885,"l":22.815,"n":302,"o":22.88,"t":"2026-10-19T14:00:00Z","v":33766,"vw":22.852742},{"c":22.855,"h":22.855,"l":22.82,"n":272,"o":22.83,"t":"2026-10-19T14:05:00Z","v":29648,"vw":22.83276},{"c":22.85,"h":22.87,"l":22.835,"n":186,"o":22.86,"t":"2026-10-19T14:10:00Z","v":23390,"vw":22.85099},{"c":22.82,"h":22.84,"l":22.81,"n":276,"o":22.835,"t":"2026-10-19T14:15:00Z","v":23676,"vw":22.826141},{"c":22.805,"h":22.835,"l":22.785,"n":149,"o":22.835,"t":"2026-10-19T14:20:00Z","v":11947,"vw":22.799979},{"c":22.81,"h":22.82,"l":22.79,"n":201,"o":22.815,"t":"2026-10-19T14:25:00Z","v":20314,"vw":22.808803},{"c":22.81,"h":22.82,"l":22.785,"n":200,"o":22.805,"t":"2026-10-19T14:30:00Z","v":19161,"vw":22.801197},{"c":22.81,"h":22.86,"l":22.76,"n":301,"o":22.815,"t":"2026-10-19T14:35:00Z","v":40390,"vw":22.806188},{"c":22.82,"h":22.82,"l":22.79,"n":151,"o":22.81,"t":"2026-10-19T14:40:00Z","v":13142,"vw":22.804635},{"c":22.83,"h":22.83,"l":22.79,"n":173,"o":22.8161,"t":"2026-10-19T14:45:00Z","v":16651,"vw":22.808368},{"c":22.825,"h":22.89,"l":22.82,"n":287,"o":22.83,"t":"2026-10-19T14:50:00Z","v":32581,"vw":22.858578},{"c":22.795,"h":22.83,"l":22.795,"n":131,"o":22.825,"t":"2026-10-19T14:55:00Z","v":12044,"vw":22.809336},{"c":22.77,"h":22.8,"l":22.77,"n":172,"o":22.795,"t":"2026-10-19T15:00:00Z","v":14999,"vw":22.78054},{"c":22.755,"h":22.78,"l":22.75,"n":130,"o":22.775,"t":"2026-10-19T15:05:00Z","v":12942,"vw":22.760056},{"c":22.735,"h":22.75,"l":22.735,"n":106,"o":22.75,"t":"2026-10-19T15:10:00Z","v":7477,"vw":22.74015},{"c":22.8,"h":22.81,"l":22.74,"n":151,"o":22.74,"t":"2026-10-19T15:15:00Z","v":13803,"vw":22.765602},{"c":22.8,"h":22.82,"l":22.785,"n":105,"o":22.795,"t":"2026-10-19T15:20:00Z","v":7017,"vw":22.799008},{"c":22.8,"h":22.8,"l":22.78,"n":35,"o":22.795,"t":"2026-10-19T15:25:00Z","v":2226,"vw":22.792369},{"c":22.775,"h":22.81,"l":22.76,"n":129,"o":22.8,"t":"2026-10-19T15:30:00Z","v":12821,"vw":22.774996},{"c":22.775,"h":22.775,"l":22.765,"n":111,"o":22.775,"t":"2026-10-19T15:35:00Z","v":12130,"vw":22.770565},{"c":22.7524,"h":22.775,"l":22.75,"n":78,"o":22.775,"t":"2026-10-19T15:40:00Z","v":5566,"vw":22.766464},{"c":22.76,"h":22.77,"l":22.74,"n":157,"o":22.755,"t":"2026-10-19T15:45:00Z","v":15789,"vw":22.757292},{"c":22.75,"h":22.755,"l":22.725,"n":286,"o":22.745,"t":"2026-10-19T15:50:00Z","v":37498,"vw":22.741636},{"c":22.715,"h":22.745,"l":22.715,"n":64,"o":22.74,"t":"2026-10-19T15:55:00Z","v":4685,"vw":22.729229},{"c":22.665,"h":22.715,"l":22.665,"n":106,"o":22.715,"t":"2026-10-19T16:00:00Z","v":9580,"vw":22.683288},{"c":22.705,"h":22.71,"l":22.67,"n":117,"o":22.67,"t":"2026-10-19T16:05:00Z","v":9123,"vw":22.691477},{"c":22.695,"h":22.7,"l":22.69,"n":72,"o":22.695,"t":"2026-10-19T16:10:00Z","v":5993,"vw":22.699065},{"c":22.705,"h":22.71,"l":22.675,"n":127,"o":22.69,"t":"2026-10-19T16:15:00Z","v":10774,"vw":22.690434},{"c":22.725,"h":22.725,"l":22.71,"n":90,"o":22.71,"t":"2026-10-19T16:20:00Z","v":5580,"vw":22.718991},{"c":22.745,"h":22.75,"l":22.72,"n":89,"o":22.725,"t":"2026-10-19T16:25:00Z","v":6643,"vw":22.73268},{"c":22.765,"h":22.77,"l":22.74,"n":167,"o":22.745,"t":"2026-10-19T16:30:00Z","v":21444,"vw":22.759124},{"c":22.75,"h":22.76,"l":22.74,"n":66,"o":22.76,"t":"2026-10-19T16:35:00Z","v":7380,"vw":22.749616},{"c":22.725,"h":22.755,"l":22.715,"n":267,"o":22.745,"t":"2026-10-19T16:40:00Z","v":30766,"vw":22.728151},{"c":22.72,"h":22.75,"l":22.72,"n":143,"o":22.73,"t":"2026-10-19T16:45:00Z","v":17757,"vw":22.728603},{"c":22.735,"h":22.74,"l":22.72,"n":82,"o":22.72,"t":"2026-10-19T16:50:00Z","v":9019,"vw":22.736893},{"c":22.745,"h":22.755,"l":22.74,"n":95,"o":22.74,"t":"2026-10-19T16:55:00Z","v":6420,"vw":22.746775},{"c":22.72,"h":22.745,"l":22.72,"n":90,"o":22.745,"t":"2026-10-19T17:00:00Z","v":11126,"vw":22.733845},{"c":22.701,"h":22.725,"l":22.701,"n":98,"o":22.71,"t":"2026-10-19T17:05:00Z","v":12445,"vw":22.71403},{"c":22.69,"h":22.705,"l":22.685,"n":124,"o":22.7001,"t":"2026-10-19T17:10:00Z","v":13847,"vw":22.695388},{"c":22.73,"h":22.74,"l":22.7,"n":152,"o":22.7,"t":"2026-10-19T17:15:00Z","v":18408,"vw":22.728174},{"c":22.74,"h":22.74,"l":22.73,"n":75,"o":22.73,"t":"2026-10-19T17:20:00Z","v":6826,"vw":22.734997},{"c":22.745,"h":22.75,"l":22.725,"n":124,"o":22.745,"t":"2026-10-19T17:25:00Z","v":13869,"vw":22.73591},{"c":22.765,"h":22.775,"l":22.745,"n":142,"o":22.745,"t":"2026-10-19T17:30:00Z","v":16428,"vw":22.764059},{"c":22.765,"h":22.775,"l":22.76,"n":89,"o":22.765,"t":"2026-10-19T17:35:00Z","v":8455,"vw":22.766465},{"c":22.79,"h":22.79,"l":22.77,"n":220,"o":22.77,"t":"2026-10-19T17:40:00Z","v":22434,"vw":22.775461},{"c":22.795,"h":22.8,"l":22.78,"n":189,"o":22.785,"t":"2026-10-19T17:45:00Z","v":18181,"vw":22.790393},{"c":22.805,"h":22.805,"l":22.795,"n":107,"o":22.8,"t":"2026-10-19T17:50:00Z","v":13378,"vw":22.799543},{"c":22.83,"h":22.83,"l":22.81,"n":174,"o":22.815,"t":"2026-10-19T17:55:00Z","v":18967,"vw":22.819949},{"c":22.87,"h":22.875,"l":22.83,"n":250,"o":22.83,"t":"2026-10-19T18:00:00Z","v":33590,"vw":22.847592},{"c":22.885,"h":22.89,"l":22.855,"n":119,"o":22.865,"t":"2026-10-19T18:05:00Z","v":10822,"vw":22.870245},{"c":22.88,"h":22.895,"l":22.88,"n":158,"o":22.885,"t":"2026-10-19T18:10:00Z","v":31291,"vw":22.886781},{"c":22.885,"h":22.895,"l":22.87,"n":170,"o":22.88,"t":"2026-10-19T18:15:00Z","v":24240,"vw":22.879429},{"c":22.865,"h":22.89,"l":22.86,"n":114,"o":22.89,"t":"2026-10-19T18:20:00Z","v":7495,"vw":22.870707},{"c":22.875,"h":22.875,"l":22.855,"n":191,"o":22.87,"t":"2026-10-19T18:25:00Z","v":14732,"vw":22.863839},{"c":22.865,"h":22.88,"l":22.85,"n":230,"o":22.875,"t":"2026-10-19T18:30:00Z","v":32746,"vw":22.867394},{"c":22.87,"h":22.87,"l":22.855,"n":76,"o":22.86,"t":"2026-10-19T18:35:00Z","v":6710,"vw":22.860758},{"c":22.86,"h":22.87,"l":22.84,"n":132,"o":22.865,"t":"2026-10-19T18:40:00Z","v":14178,"vw":22.855665},{"c":22.93,"h":22.935,"l":22.865,"n":1719,"o":22.865,"t":"2026-10-19T18:45:00Z","v":217347,"vw":22.919534},{"c":22.88,"h":22.94,"l":22.865,"n":628,"o":22.93,"t":"2026-10-19T18:50:00Z","v":88411,"vw":22.913767},{"c":22.91,"h":22.935,"l":22.875,"n":392,"o":22.875,"t":"2026-10-19T18:55:00Z","v":60053,"vw":22.910914},{"c":22.895,"h":22.93,"l":22.89,"n":1299,"o":22.905,"t":"2026-10-19T19:00:00Z","v":161391,"vw":22.917557},{"c":22.885,"h":22.905,"l":22.87,"n":262,"o":22.9,"t":"2026-10-19T19:05:00Z","v":30828,"vw":22.885976},{"c":22.885,"h":22.89,"l":22.87,"n":176,"o":22.88,"t":"2026-10-19T19:10:00Z","v":16935,"vw":22.877365},{"c":22.93,"h":22.93,"l":22.885,"n":227,"o":22.885,"t":"2026-10-19T19:15:00Z","v":25251,"vw":22.899327},{"c":22.9101,"h":22.94,"l":22.91,"n":216,"o":22.935,"t":"2026-10-19T19:20:00Z","v":27802,"vw":22.929612},{"c":22.92,"h":22.955,"l":22.915,"n":507,"o":22.915,"t":"2026-10-19T19:25:00Z","v":65133,"vw":22.939991},{"c":22.925,"h":22.93,"l":22.89,"n":271,"o":22.91,"t":"2026-10-19T19:30:00Z","v":32480,"vw":22.907706},{"c":22.895,"h":22.92,"l":22.885,"n":247,"o":22.92,"t":"2026-10-19T19:35:00Z","v":33199,"vw":22.907156},{"c":22.855,"h":22.905,"l":22.84,"n":358,"o":22.895,"t":"2026-10-19T19:40:00Z","v":38271,"vw":22.873096},{"c":22.85,"h":22.865,"l":22.845,"n":381,"o":22.855,"t":"2026-10-19T19:45:00Z","v":47107,"vw":22.855222},{"c":22.82,"h":22.85,"l":22.815,"n":404,"o":22.85,"t":"2026-10-19T19:50:00Z","v":48032,"vw":22.827277},{"c":22.85,"h":22.86,"l":22.79,"n":1909,"o":22.821,"t":"2026-10-19T19:55:00Z","v":322469,"vw":22.83159},{"c":22.83,"h":22.83,"l":22.83,"n":25,"o":22.83,"t":"2026-10-19T20:00:00Z","v":179069,"vw":22.83},{"c":22.78,"h":22.93,"l":22.76,"n":19,"o":22.93,"t":"2026-10-20T13:30:00Z","v":8008,"vw":22.910012},{"c":22.855,"h":22.92,"l":22.82,"n":44,"o":22.82,"t":"2026-10-20T13:35:00Z","v":5259,"vw":22.887722},{"c":22.955,"h":22.97,"l":22.895,"n":74,"o":22.895,"t":"2026-10-20T13:40:00Z","v":7805,"vw":22.9216},{"c":23.025,"h":23.025,"l":22.96,"n":73,"o":22.99,"t":"2026-10-20T13:45:00Z","v":4058,"vw":22.986073},{"c":23.04,"h":23.04,"l":23,"n":47,"o":23.025,"t":"2026-10-20T13:50:00Z","v":3976,"vw":23.021988},{"c":22.98,"h":23.035,"l":22.96,"n":48,"o":23.035,"t":"2026-10-20T13:55:00Z","v":2430,"vw":22.988096},{"c":22.97,"h":23,"l":22.95,"n":189,"o":22.96,"t":"2026-10-20T14:00:00Z","v":15024,"vw":22.974506},{"c":22.865,"h":22.985,"l":22.865,"n":196,"o":22.975,"t":"2026-10-20T14:05:00Z","v":20383,"vw":22.950967},{"c":22.9189,"h":22.925,"l":22.85,"n":206,"o":22.86,"t":"2026-10-20T14:10:00Z","v":18473,"vw":22.88161},{"c":22.93,"h":22.935,"l":22.9,"n":199,"o":22.92,"t":"2026-10-20T14:15:00Z","v":15645,"vw":22.921798},{"c":22.905,"h":22.93,"l":22.9,"n":166,"o":22.93,"t":"2026-10-20T14:20:00Z","v":12775,"vw":22.914739},{"c":22.88,"h":22.9,"l":22.865,"n":238,"o":22.9,"t":"2026-10-20T14:25:00Z","v":20095,"vw":22.876514},{"c":22.875,"h":22.89,"l":22.855,"n":177,"o":22.885,"t":"2026-10-20T14:30:00Z","v":14507,"vw":22.872355},{"c":22.895,"h":22.905,"l":22.875,"n":193,"o":22.875,"t":"2026-10-20T14:35:00Z","v":14594,"vw":22.89363},{"c":22.9,"h":22.925,"l":22.88,"n":237,"o":22.8912,"t":"2026-10-20T14:40:00Z","v":19013,"vw":22.903896},{"c":22.98,"h":22.99,"l":22.89,"n":576,"o":22.89,"t":"2026-10-20T14:45:00Z","v":72024,"vw":22.958448},{"c":22.97,"h":23,"l":22.965,"n":198,"o":22.985,"t":"2026-10-20T14:50:00Z","v":14666,"vw":22.980844},{"c":23.005,"h":23.01,"l":22.97,"n":282,"o":22.98,"t":"2026-10-20T14:55:00Z","v":22011,"vw":22.982351},{"c":22.985,"h":23,"l":22.98,"n":161,"o":23,"t":"2026-10-20T15:00:00Z","v":10069,"vw":22.98873},{"c":22.97,"h":22.99,"l":22.945,"n":478,"o":22.98,"t":"2026-10-20T15:05:00Z","v":52888,"vw":22.963442},{"c":22.945,"h":22.995,"l":22.935,"n":308,"o":22.96,"t":"2026-10-20T15:10:00Z","v":53927,"vw":22.971565},{"c":22.89,"h":22.955,"l":22.89,"n":346,"o":22.95,"t":"2026-10-20T15:15:00Z","v":57625,"vw":22.924562},{"c":22.93,"h":22.945,"l":22.9,"n":390,"o":22.9,"t":"2026-10-20T15:20:00Z","v":38582,"vw":22.920263},{"c":22.9,"h":22.93,"l":22.9,"n":222,"o":22.925,"t":"2026-10-20T15:25:00Z","v":30101,"vw":22.913614},{"c":22.88,"h":22.89,"l":22.84,"n":231,"o":22.89,"t":"2026-10-20T15:30:00Z","v":38558,"vw":22.85703},{"c":22.92,"h":22.935,"l":22.88,"n":168,"o":22.88,"t":"2026-10-20T15:35:00Z","v":15809,"vw":22.910034},{"c":22.88,"h":22.92,"l":22.865,"n":242,"o":22.915,"t":"2026-10-20T15:40:00Z","v":35546,"vw":22.897467},{"c":22.87,"h":22.885,"l":22.8625,"n":306,"o":22.88,"t":"2026-10-20T15:45:00Z","v":30893,"vw":22.874355},{"c":22.83,"h":22.88,"l":22.825,"n":310,"o":22.88,"t":"2026-10-20T15:50:00Z","v":25996,"vw":22.839358},{"c":22.82,"h":22.855,"l":22.805,"n":526,"o":22.835,"t":"2026-10-20T15:55:00Z","v":76285,"vw":22.837912},{"c":22.775,"h":22.819,"l":22.765,"n":198,"o":22.815,"t":"2026-10-20T16:00:00Z","v":14029,"vw":22.784792},{"c":22.79,"h":22.805,"l":22.775,"n":221,"o":22.775,"t":"2026-10-20T16:05:00Z","v":19562,"vw":22.789106},{"c":22.79,"h":22.81,"l":22.785,"n":241,"o":22.8,"t":"2026-10-20T16:10:00Z","v":19601,"vw":22.790307},{"c":22.775,"h":22.8,"l":22.775,"n":150,"o":22.795,"t":"2026-10-20T16:15:00Z","v":8206,"vw":22.788238},{"c":22.8,"h":22.805,"l":22.77,"n":139,"o":22.775,"t":"2026-10-20T16:20:00Z","v":10606,"vw":22.786294},{"c":22.785,"h":22.8,"l":22.785,"n":110,"o":22.795,"t":"2026-10-20T16:25:00Z","v":7438,"vw":22.793146},{"c":22.78,"h":22.79,"l":22.765,"n":98,"o":22.785,"t":"2026-10-20T16:30:00Z","v":5943,"vw":22.775575},{"c":22.805,"h":22.81,"l":22.78,"n":120,"o":22.78,"t":"2026-10-20T16:35:00Z","v":7630,"vw":22.800693},{"c":22.805,"h":22.815,"l":22.805,"n":91,"o":22.81,"t":"2026-10-20T16:40:00Z","v":6563,"vw":22.809317},{"c":22.805,"h":22.815,"l":22.79,"n":239,"o":22.805,"t":"2026-10-20T16:45:00Z","v":71196,"vw":22.804038},{"c":22.8,"h":22.805,"l":22.78,"n":178,"o":22.805,"t":"2026-10-20T16:50:00Z","v":17711,"vw":22.794457},{"c":22.8,"h":22.8,"l":22.785,"n":57,"o":22.795,"t":"2026-10-20T16:55:00Z","v":4236,"vw":22.789748},{"c":22.76,"h":22.795,"l":22.76,"n":131,"o":22.79,"t":"2026-10-20T17:00:00Z","v":14935,"vw":22.783451},{"c":22.72,"h":22.765,"l":22.71,"n":170,"o":22.765,"t":"2026-10-20T17:05:00Z","v":20728,"vw":22.74601},{"c":22.71,"h":22.73,"l":22.71,"n":122,"o":22.715,"t":"2026-10-20T17:10:00Z","v":9900,"vw":22.720619},{"c":22.715,"h":22.72,"l":22.705,"n":166,"o":22.705,"t":"2026-10-20T17:15:00Z","v":16245,"vw":22.712432},{"c":22.75,"h":22.75,"l":22.715,"n":146,"o":22.72,"t":"2026-10-20T17:20:00Z","v":10804,"vw":22.738375},{"c":22.75,"h":22.755,"l":22.7375,"n":178,"o":22.745,"t":"2026-10-20T17:25:00Z","v":20224,"vw":22.745258},{"c":22.745,"h":22.745,"l":22.725,"n":193,"o":22.735,"t":"2026-10-20T17:30:00Z","v":22874,"vw":22.737034},{"c":22.78,"h":22.8,"l":22.745,"n":248,"o":22.745,"t":"2026-10-20T17:35:00Z","v":38017,"vw":22.776109},{"c":22.775,"h":22.78,"l":22.765,"n":114,"o":22.78,"t":"2026-10-20T17:40:00Z","v":12306,"vw":22.771427},{"c":22.775,"h":22.775,"l":22.755,"n":108,"o":22.775,"t":"2026-10-20T17:45:00Z","v":17859,"vw":22.765622},{"c":22.785,"h":22.79,"l":22.775,"n":182,"o":22.78,"t":"2026-10-20T17:50:00Z","v":15480,"vw":22.782719},{"c":22.775,"h":22.785,"l":22.77,"n":168,"o":22.785,"t":"2026-10-20T17:55:00Z","v":17291,"vw":22.778887},{"c":22.78,"h":22.785,"l":22.765,"n":180,"o":22.775,"t":"2026-10-20T18:00:00Z","v":40216,"vw":22.775454},{"c":22.785,"h":22.79,"l":22.78,"n":139,"o":22.78,"t":"2026-10-20T18:05:00Z","v":21137,"vw":22.784405},{"c":22.775,"h":22.79,"l":22.775,"n":101,"o":22.79,"t":"2026-10-20T18:10:00Z","v":11338,"vw":22.77677},{"c":22.785,"h":22.79,"l":22.78,"n":57,"o":22.78,"t":"2026-10-20T18:15:00Z","v":4241,"vw":22.781089},{"c":22.81,"h":22.845,"l":22.785,"n":416,"o":22.785,"t":"2026-10-20T18:20:00Z","v":119358,"vw":22.812512},{"c":22.785,"h":22.81,"l":22.785,"n":126,"o":22.81,"t":"2026-10-20T18:25:00Z","v":12303,"vw":22.797655},{"c":22.785,"h":22.795,"l":22.775,"n":133,"o":22.79,"t":"2026-10-20T18:30:00Z","v":8833,"vw":22.783253},{"c":22.775,"h":22.78,"l":22.77,"n":102,"o":22.78,"t":"2026-10-20T18:35:00Z","v":5246,"vw":22.777494},{"c":22.77,"h":22.785,"l":22.765,"n":263,"o":22.7775,"t":"2026-10-20T18:40:00Z","v":29745,"vw":22.777937},{"c":22.78,"h":22.795,"l":22.765,"n":129,"o":22.765,"t":"2026-10-20T18:45:00Z","v":11935,"vw":22.784287},{"c":22.78,"h":22.79,"l":22.765,"n":201,"o":22.775,"t":"2026-10-20T18:50:00Z","v":27796,"vw":22.774654},{"c":22.775,"h":22.78,"l":22.77,"n":89,"o":22.78,"t":"2026-10-20T18:55:00Z","v":3736,"vw":22.771726},{"c":22.765,"h":22.785,"l":22.755,"n":388,"o":22.78,"t":"2026-10-20T19:00:00Z","v":55508,"vw":22.765556},{"c":22.73,"h":22.76,"l":22.73,"n":298,"o":22.76,"t":"2026-10-20T19:05:00Z","v":48612,"vw":22.749232},{"c":22.7,"h":22.74,"l":22.7,"n":215,"o":22.731,"t":"2026-10-20T19:10:00Z","v":25303,"vw":22.724183},{"c":22.705,"h":22.705,"l":22.69,"n":224,"o":22.7,"t":"2026-10-20T19:15:00Z","v":25840,"vw":22.697623},{"c":22.745,"h":22.745,"l":22.705,"n":305,"o":22.71,"t":"2026-10-20T19:20:00Z","v":34302,"vw":22.724238},{"c":22.795,"h":22.805,"l":22.75,"n":422,"o":22.75,"t":"2026-10-20T19:25:00Z","v":48924,"vw":22.775596},{"c":22.805,"h":22.81,"l":22.78,"n":265,"o":22.795,"t":"2026-10-20T19:30:00Z","v":35056,"vw":22.790253},{"c":22.765,"h":22.805,"l":22.755,"n":449,"o":22.805,"t":"2026-10-20T19:35:00Z","v":56534,"vw":22.776563},{"c":22.795,"h":22.81,"l":22.755,"n":992,"o":22.765,"t":"2026-10-20T19:40:00Z","v":159215,"vw":22.783485},{"c":22.805,"h":22.82,"l":22.79,"n":605,"o":22.8,"t":"2026-10-20T19:45:00Z","v":85075,"vw":22.806369},{"c":22.85,"h":22.86,"l":22.805,"n":650,"o":22.805,"t":"2026-10-20T19:50:00Z","v":104188,"vw":22.832415},{"c":22.895,"h":22.91,"l":22.835,"n":2311,"o":22.845,"t":"2026-10-20T19:55:00Z","v":421969,"vw":22.8669},{"c":22.9,"h":22.9,"l":22.9,"n":19,"o":22.9,"t":"2026-10-20T20:00:00Z","v":213301,"vw":22.9},{"c":22.9,"h":22.9,"l":22.8964,"n":2,"o":22.8964,"t":"2026-10-20T20:05:00Z","v":2200,"vw":22.899836},{"c":22.9,"h":22.9,"l":22.9,"n":3,"o":22.9,"t":"2026-10-20T20:10:00Z","v":1023,"vw":22.9},{"c":22.89,"h":22.89,"l":22.89,"n":5,"o":22.89,"t":"2026-10-20T20:25:00Z","v":400,"vw":22.89},{"c":23.086,"h":23.086,"l":23,"n":2,"o":23,"t":"2026-10-20T21:15:00Z","v":200,"vw":23.043},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-20T23:15:00Z","v":100,"vw":23},{"c":23.44,"h":23.44,"l":23.42,"n":3,"o":23.42,"t":"2026-10-21T13:25:00Z","v":300,"vw":23.43},{"c":23.4439,"h":23.55,"l":22.9525,"n":1414,"o":23.2,"t":"2026-10-21T13:30:00Z","v":282371,"vw":23.242112},{"c":23.495,"h":23.53,"l":23.395,"n":557,"o":23.46,"t":"2026-10-21T13:35:00Z","v":81528,"vw":23.448789},{"c":23.59,"h":23.605,"l":23.495,"n":396,"o":23.53,"t":"2026-10-21T13:40:00Z","v":51555,"vw":23.553018},{"c":23.59,"h":23.65,"l":23.53,"n":542,"o":23.58,"t":"2026-10-21T13:45:00Z","v":92719,"vw":23.567976},{"c":23.59,"h":23.66,"l":23.59,"n":84,"o":23.64,"t":"2026-10-21T13:50:00Z","v":13341,"vw":23.613209},{"c":23.6,"h":23.65,"l":23.57,"n":272,"o":23.59,"t":"2026-10-21T13:55:00Z","v":42635,"vw":23.613826},{"c":23.71,"h":23.725,"l":23.58,"n":345,"o":23.58,"t":"2026-10-21T14:00:00Z","v":42711,"vw":23.656769},{"c":23.76,"h":23.765,"l":23.69,"n":335,"o":23.7,"t":"2026-10-21T14:05:00Z","v":43508,"vw":23.72678},{"c":23.84,"h":23.865,"l":23.765,"n":344,"o":23.77,"t":"2026-10-21T14:10:00Z","v":33418,"vw":23.811734},{"c":23.815,"h":23.84,"l":23.78,"n":374,"o":23.84,"t":"2026-10-21T14:15:00Z","v":30004,"vw":23.809831},{"c":23.885,"h":23.885,"l":23.785,"n":366,"o":23.81,"t":"2026-10-21T14:20:00Z","v":45205,"vw":23.841819},{"c":23.945,"h":24.015,"l":23.89,"n":379,"o":23.89,"t":"2026-10-21T14:25:00Z","v":35838,"vw":23.979563},{"c":23.92,"h":23.975,"l":23.905,"n":394,"o":23.945,"t":"2026-10-21T14:30:00Z","v":35199,"vw":23.942737},{"c":23.94,"h":23.985,"l":23.9,"n":387,"o":23.93,"t":"2026-10-21T14:35:00Z","v":31900,"vw":23.942204},{"c":23.965,"h":23.985,"l":23.9,"n":486,"o":23.94,"t":"2026-10-21T14:40:00Z","v":41565,"vw":23.938823},{"c":23.99,"h":24.035,"l":23.95,"n":559,"o":23.97,"t":"2026-10-21T14:45:00Z","v":49931,"vw":23.997479},{"c":23.995,"h":24.03,"l":23.97,"n":665,"o":23.995,"t":"2026-10-21T14:50:00Z","v":59379,"vw":23.99477},{"c":24.0576,"h":24.07,"l":23.965,"n":1156,"o":23.995,"t":"2026-10-21T14:55:00Z","v":99346,"vw":24.014986},{"c":24.06,"h":24.125,"l":24.05,"n":656,"o":24.06,"t":"2026-10-21T15:00:00Z","v":57987,"vw":24.08386},{"c":24.02,"h":24.075,"l":24,"n":375,"o":24.065,"t":"2026-10-21T15:05:00Z","v":27788,"vw":24.037298},{"c":24.105,"h":24.105,"l":23.985,"n":596,"o":24.015,"t":"2026-10-21T15:10:00Z","v":69083,"vw":24.033157},{"c":24.11,"h":24.12,"l":24.08,"n":368,"o":24.1,"t":"2026-10-21T15:15:00Z","v":37221,"vw":24.098231},{"c":24.165,"h":24.17,"l":24.09,"n":551,"o":24.115,"t":"2026-10-21T15:20:00Z","v":52561,"vw":24.136314},{"c":24.24,"h":24.28,"l":24.17,"n":461,"o":24.17,"t":"2026-10-21T15:25:00Z","v":53653,"vw":24.24152},{"c":24.295,"h":24.32,"l":24.245,"n":541,"o":24.245,"t":"2026-10-21T15:30:00Z","v":49560,"vw":24.290282},{"c":24.515,"h":24.53,"l":24.28,"n":1182,"o":24.29,"t":"2026-10-21T15:35:00Z","v":118920,"vw":24.441257},{"c":24.32,"h":24.515,"l":24.32,"n":916,"o":24.515,"t":"2026-10-21T15:40:00Z","v":92009,"vw":24.427126},{"c":24.22,"h":24.335,"l":24.22,"n":582,"o":24.32,"t":"2026-10-21T15:45:00Z","v":52888,"vw":24.279762},{"c":24.285,"h":24.295,"l":24.21,"n":389,"o":24.215,"t":"2026-10-21T15:50:00Z","v":35678,"vw":24.252432},{"c":24.285,"h":24.31,"l":24.245,"n":489,"o":24.295,"t":"2026-10-21T15:55:00Z","v":42056,"vw":24.279326},{"c":24.34,"h":24.365,"l":24.27,"n":845,"o":24.285,"t":"2026-10-21T16:00:00Z","v":95585,"vw":24.314045},{"c":24.235,"h":24.38,"l":24.22,"n":578,"o":24.34,"t":"2026-10-21T16:05:00Z","v":53603,"vw":24.322357},{"c":24.18,"h":24.24,"l":24.12,"n":647,"o":24.23,"t":"2026-10-21T16:10:00Z","v":57459,"vw":24.173605},{"c":24.245,"h":24.31,"l":24.15,"n":493,"o":24.185,"t":"2026-10-21T16:15:00Z","v":59655,"vw":24.229523},{"c":24.265,"h":24.2676,"l":24.23,"n":243,"o":24.24,"t":"2026-10-21T16:20:00Z","v":25445,"vw":24.247415},{"c":24.23,"h":24.27,"l":24.21,"n":392,"o":24.265,"t":"2026-10-21T16:25:00Z","v":34445,"vw":24.241715},{"c":24.24,"h":24.255,"l":24.215,"n":378,"o":24.225,"t":"2026-10-21T16:30:00Z","v":32075,"vw":24.230195},{"c":24.345,"h":24.355,"l":24.225,"n":473,"o":24.24,"t":"2026-10-21T16:35:00Z","v":56688,"vw":24.311112},{"c":24.315,"h":24.35,"l":24.28,"n":342,"o":24.35,"t":"2026-10-21T16:40:00Z","v":33575,"vw":24.309557},{"c":24.3,"h":24.325,"l":24.29,"n":365,"o":24.315,"t":"2026-10-21T16:45:00Z","v":36129,"vw":24.313273},{"c":24.145,"h":24.3,"l":24.14,"n":307,"o":24.3,"t":"2026-10-21T16:50:00Z","v":26347,"vw":24.235092},{"c":24.04,"h":24.14,"l":24.03,"n":333,"o":24.14,"t":"2026-10-21T16:55:00Z","v":34886,"vw":24.076047},{"c":24.075,"h":24.085,"l":24.03,"n":222,"o":24.04,"t":"2026-10-21T17:00:00Z","v":20097,"vw":24.059295},{"c":24.135,"h":24.135,"l":24.05,"n":273,"o":24.075,"t":"2026-10-21T17:05:00Z","v":22288,"vw":24.086572},{"c":24.09,"h":24.135,"l":24.075,"n":541,"o":24.13,"t":"2026-10-21T17:10:00Z","v":56345,"vw":24.106677},{"c":24.06,"h":24.125,"l":24.06,"n":371,"o":24.08,"t":"2026-10-21T17:15:00Z","v":35883,"vw":24.091818},{"c":24.085,"h":24.105,"l":24.04,"n":343,"o":24.065,"t":"2026-10-21T17:20:00Z","v":35286,"vw":24.07026},{"c":24.12,"h":24.12,"l":24.075,"n":157,"o":24.08,"t":"2026-10-21T17:25:00Z","v":16142,"vw":24.092951},{"c":24.11,"h":24.12,"l":24.085,"n":374,"o":24.11,"t":"2026-10-21T17:30:00Z","v":32129,"vw":24.103079},{"c":24.1301,"h":24.14,"l":24.105,"n":211,"o":24.12,"t":"2026-10-21T17:35:00Z","v":26790,"vw":24.1216},{"c":24.17,"h":24.21,"l":24.125,"n":570,"o":24.135,"t":"2026-10-21T17:40:00Z","v":65612,"vw":24.160946},{"c":24.205,"h":24.205,"l":24.18,"n":265,"o":24.18,"t":"2026-10-21T17:45:00Z","v":30727,"vw":24.190437},{"c":24.205,"h":24.22,"l":24.19,"n":224,"o":24.205,"t":"2026-10-21T17:50:00Z","v":19285,"vw":24.203467},{"c":24.225,"h":24.255,"l":24.185,"n":563,"o":24.2,"t":"2026-10-21T17:55:00Z","v":68318,"vw":24.211497},{"c":24.165,"h":24.23,"l":24.13,"n":498,"o":24.22,"t":"2026-10-21T18:00:00Z","v":58253,"vw":24.180114},{"c":24.185,"h":24.195,"l":24.14,"n":323,"o":24.165,"t":"2026-10-21T18:05:00Z","v":40654,"vw":24.166222},{"c":24.16,"h":24.19,"l":24.14,"n":262,"o":24.18,"t":"2026-10-21T18:10:00Z","v":24041,"vw":24.162045},{"c":24.145,"h":24.165,"l":24.145,"n":180,"o":24.155,"t":"2026-10-21T18:15:00Z","v":16413,"vw":24.156926},{"c":24.185,"h":24.185,"l":24.14,"n":431,"o":24.145,"t":"2026-10-21T18:20:00Z","v":51236,"vw":24.163441},{"c":24.19,"h":24.2089,"l":24.18,"n":365,"o":24.185,"t":"2026-10-21T18:25:00Z","v":46133,"vw":24.195895},{"c":24.25,"h":24.25,"l":24.19,"n":396,"o":24.195,"t":"2026-10-21T18:30:00Z","v":50036,"vw":24.213757},{"c":24.22,"h":24.25,"l":24.205,"n":429,"o":24.245,"t":"2026-10-21T18:35:00Z","v":45035,"vw":24.225059},{"c":24.21,"h":24.25,"l":24.205,"n":351,"o":24.22,"t":"2026-10-21T18:40:00Z","v":40456,"vw":24.229953},{"c":24.19,"h":24.225,"l":24.17,"n":381,"o":24.21,"t":"2026-10-21T18:45:00Z","v":45537,"vw":24.20012},{"c":24.185,"h":24.19,"l":24.165,"n":240,"o":24.19,"t":"2026-10-21T18:50:00Z","v":25894,"vw":24.176133},{"c":24.13,"h":24.185,"l":24.13,"n":221,"o":24.185,"t":"2026-10-21T18:55:00Z","v":16897,"vw":24.156557},{"c":24.17,"h":24.17,"l":24.115,"n":539,"o":24.135,"t":"2026-10-21T19:00:00Z","v":57713,"vw":24.135699},{"c":24.235,"h":24.28,"l":24.165,"n":718,"o":24.165,"t":"2026-10-21T19:05:00Z","v":113724,"vw":24.24216},{"c":24.24,"h":24.25,"l":24.21,"n":278,"o":24.235,"t":"2026-10-21T19:10:00Z","v":33516,"vw":24.230697},{"c":24.2738,"h":24.285,"l":24.235,"n":310,"o":24.235,"t":"2026-10-21T19:15:00Z","v":41183,"vw":24.267253},{"c":24.305,"h":24.32,"l":24.27,"n":338,"o":24.275,"t":"2026-10-21T19:20:00Z","v":45828,"vw":24.288135},{"c":24.27,"h":24.315,"l":24.245,"n":627,"o":24.31,"t":"2026-10-21T19:25:00Z","v":76074,"vw":24.286094},{"c":24.215,"h":24.265,"l":24.215,"n":458,"o":24.265,"t":"2026-10-21T19:30:00Z","v":67001,"vw":24.241212},{"c":24.255,"h":24.275,"l":24.215,"n":868,"o":24.215,"t":"2026-10-21T19:35:00Z","v":127237,"vw":24.244264},{"c":24.315,"h":24.355,"l":24.245,"n":1178,"o":24.26,"t":"2026-10-21T19:40:00Z","v":207658,"vw":24.308517},{"c":24.34,"h":24.34,"l":24.295,"n":1108,"o":24.31,"t":"2026-10-21T19:45:00Z","v":172533,"vw":24.317321},{"c":24.325,"h":24.35,"l":24.31,"n":994,"o":24.335,"t":"2026-10-21T19:50:00Z","v":177635,"vw":24.325949},{"c":24.3,"h":24.355,"l":24.3,"n":3372,"o":24.325,"t":"2026-10-21T19:55:00Z","v":708827,"vw":24.326475},{"c":24.29,"h":24.29,"l":24.29,"n":22,"o":24.29,"t":"2026-10-21T20:00:00Z","v":211746,"vw":24.29},{"c":23.624,"h":23.624,"l":23.624,"n":1,"o":23.624,"t":"2026-10-21T23:50:00Z","v":4113,"vw":23.624},{"c":24.36,"h":24.45,"l":24.14,"n":594,"o":24.14,"t":"2026-10-22T13:30:00Z","v":248805,"vw":24.298242},{"c":24.365,"h":24.43,"l":24.28,"n":500,"o":24.36,"t":"2026-10-22T13:35:00Z","v":303857,"vw":24.361816},{"c":24.41,"h":24.43,"l":24.35,"n":557,"o":24.4,"t":"2026-10-22T13:40:00Z","v":188005,"vw":24.380693},{"c":24.31,"h":24.43,"l":24.3,"n":413,"o":24.4,"t":"2026-10-22T13:45:00Z","v":147250,"vw":24.397182},{"c":24.275,"h":24.36,"l":24.25,"n":591,"o":24.31,"t":"2026-10-22T13:50:00Z","v":157513,"vw":24.310592},{"c":24.36,"h":24.4,"l":24.285,"n":437,"o":24.285,"t":"2026-10-22T13:55:00Z","v":99137,"vw":24.349036},{"c":24.38,"h":24.48,"l":24.37,"n":226,"o":24.38,"t":"2026-10-22T14:00:00Z","v":15946,"vw":24.419058},{"c":24.335,"h":24.43,"l":24.33,"n":356,"o":24.38,"t":"2026-10-22T14:05:00Z","v":31103,"vw":24.385999},{"c":24.19,"h":24.33,"l":24.19,"n":264,"o":24.33,"t":"2026-10-22T14:10:00Z","v":22142,"vw":24.260147},{"c":24.16,"h":24.22,"l":24.16,"n":344,"o":24.19,"t":"2026-10-22T14:15:00Z","v":27804,"vw":24.188938},{"c":24.19,"h":24.22,"l":24.115,"n":431,"o":24.15,"t":"2026-10-22T14:20:00Z","v":45045,"vw":24.186046},{"c":24.12,"h":24.21,"l":24.115,"n":298,"o":24.205,"t":"2026-10-22T14:25:00Z","v":43442,"vw":24.184885},{"c":24.14,"h":24.18,"l":24.115,"n":348,"o":24.12,"t":"2026-10-22T14:30:00Z","v":26172,"vw":24.152948},{"c":24.12,"h":24.17,"l":24.105,"n":296,"o":24.135,"t":"2026-10-22T14:35:00Z","v":22212,"vw":24.141252},{"c":24.07,"h":24.16,"l":24.06,"n":221,"o":24.13,"t":"2026-10-22T14:40:00Z","v":18464,"vw":24.099456},{"c":24.04,"h":24.08,"l":24.005,"n":419,"o":24.07,"t":"2026-10-22T14:45:00Z","v":48949,"vw":24.01909},{"c":24.02,"h":24.055,"l":24.005,"n":237,"o":24.05,"t":"2026-10-22T14:50:00Z","v":28341,"vw":24.0234},{"c":23.985,"h":24.02,"l":23.96,"n":302,"o":24.02,"t":"2026-10-22T14:55:00Z","v":23710,"vw":23.984672},{"c":24.01,"h":24.01,"l":23.955,"n":260,"o":23.97,"t":"2026-10-22T15:00:00Z","v":21542,"vw":23.988825},{"c":24.015,"h":24.04,"l":24.005,"n":302,"o":24.005,"t":"2026-10-22T15:05:00Z","v":30641,"vw":24.024169},{"c":23.98,"h":24.055,"l":23.97,"n":278,"o":24.015,"t":"2026-10-22T15:10:00Z","v":24252,"vw":24.013765},{"c":24,"h":24.01,"l":23.97,"n":188,"o":23.98,"t":"2026-10-22T15:15:00Z","v":15842,"vw":23.984277},{"c":24.03,"h":24.03,"l":23.985,"n":179,"o":23.995,"t":"2026-10-22T15:20:00Z","v":15556,"vw":24.010314},{"c":24,"h":24.025,"l":23.9975,"n":196,"o":24.025,"t":"2026-10-22T15:25:00Z","v":14380,"vw":24.008722},{"c":24.075,"h":24.075,"l":23.975,"n":338,"o":24.01,"t":"2026-10-22T15:30:00Z","v":35672,"vw":24.010975},{"c":24.095,"h":24.13,"l":24.055,"n":285,"o":24.075,"t":"2026-10-22T15:35:00Z","v":47035,"vw":24.083809},{"c":24.145,"h":24.145,"l":24.08,"n":276,"o":24.095,"t":"2026-10-22T15:40:00Z","v":24014,"vw":24.103348},{"c":24.165,"h":24.17,"l":24.14,"n":197,"o":24.145,"t":"2026-10-22T15:45:00Z","v":16662,"vw":24.155018},{"c":24.175,"h":24.185,"l":24.165,"n":100,"o":24.165,"t":"2026-10-22T15:50:00Z","v":4446,"vw":24.1761},{"c":24.125,"h":24.17,"l":24.12,"n":189,"o":24.17,"t":"2026-10-22T15:55:00Z","v":14821,"vw":24.158605},{"c":24.19,"h":24.2,"l":24.13,"n":238,"o":24.13,"t":"2026-10-22T16:00:00Z","v":39358,"vw":24.182249},{"c":24.185,"h":24.2,"l":24.165,"n":182,"o":24.185,"t":"2026-10-22T16:05:00Z","v":24105,"vw":24.187264},{"c":24.145,"h":24.17,"l":24.14,"n":131,"o":24.17,"t":"2026-10-22T16:10:00Z","v":13554,"vw":24.163626},{"c":24.1989,"h":24.1989,"l":24.12,"n":183,"o":24.14,"t":"2026-10-22T16:15:00Z","v":18108,"vw":24.146933},{"c":24.155,"h":24.21,"l":24.155,"n":108,"o":24.2,"t":"2026-10-22T16:20:00Z","v":11256,"vw":24.195337},{"c":24.16,"h":24.19,"l":24.135,"n":152,"o":24.15,"t":"2026-10-22T16:25:00Z","v":17235,"vw":24.161658},{"c":24.185,"h":24.19,"l":24.15,"n":110,"o":24.16,"t":"2026-10-22T16:30:00Z","v":8914,"vw":24.163377},{"c":24.17,"h":24.2,"l":24.165,"n":224,"o":24.185,"t":"2026-10-22T16:35:00Z","v":25919,"vw":24.18108},{"c":24.16,"h":24.17,"l":24.155,"n":100,"o":24.17,"t":"2026-10-22T16:40:00Z","v":10801,"vw":24.160623},{"c":24.185,"h":24.19,"l":24.15,"n":196,"o":24.16,"t":"2026-10-22T16:45:00Z","v":22882,"vw":24.169572},{"c":24.2,"h":24.22,"l":24.18,"n":158,"o":24.21,"t":"2026-10-22T16:50:00Z","v":12055,"vw":24.202457},{"c":24.245,"h":24.25,"l":24.195,"n":251,"o":24.195,"t":"2026-10-22T16:55:00Z","v":24881,"vw":24.225339},{"c":24.295,"h":24.3,"l":24.25,"n":259,"o":24.25,"t":"2026-10-22T17:00:00Z","v":28974,"vw":24.287514},{"c":24.305,"h":24.3051,"l":24.3,"n":105,"o":24.3,"t":"2026-10-22T17:05:00Z","v":7963,"vw":24.303059},{"c":24.395,"h":24.395,"l":24.305,"n":276,"o":24.305,"t":"2026-10-22T17:10:00Z","v":28252,"vw":24.351304},{"c":24.345,"h":24.4,"l":24.34,"n":182,"o":24.395,"t":"2026-10-22T17:15:00Z","v":14256,"vw":24.37094},{"c":24.335,"h":24.36,"l":24.325,"n":269,"o":24.345,"t":"2026-10-22T17:20:00Z","v":23366,"vw":24.345049},{"c":24.41,"h":24.41,"l":24.33,"n":219,"o":24.33,"t":"2026-10-22T17:25:00Z","v":17681,"vw":24.368813},{"c":24.44,"h":24.44,"l":24.4,"n":224,"o":24.415,"t":"2026-10-22T17:30:00Z","v":18356,"vw":24.413318},{"c":24.435,"h":24.455,"l":24.435,"n":191,"o":24.45,"t":"2026-10-22T17:35:00Z","v":13766,"vw":24.449138},{"c":24.45,"h":24.465,"l":24.43,"n":231,"o":24.43,"t":"2026-10-22T17:40:00Z","v":18071,"vw":24.447567},{"c":24.455,"h":24.465,"l":24.43,"n":163,"o":24.46,"t":"2026-10-22T17:45:00Z","v":14674,"vw":24.450568},{"c":24.455,"h":24.455,"l":24.44,"n":79,"o":24.45,"t":"2026-10-22T17:50:00Z","v":5109,"vw":24.446765},{"c":24.475,"h":24.48,"l":24.445,"n":376,"o":24.46,"t":"2026-10-22T17:55:00Z","v":40504,"vw":24.467935},{"c":24.485,"h":24.485,"l":24.44,"n":221,"o":24.47,"t":"2026-10-22T18:00:00Z","v":23622,"vw":24.472454},{"c":24.52,"h":24.535,"l":24.485,"n":244,"o":24.485,"t":"2026-10-22T18:05:00Z","v":25531,"vw":24.515614},{"c":24.54,"h":24.545,"l":24.515,"n":164,"o":24.535,"t":"2026-10-22T18:10:00Z","v":21340,"vw":24.530716},{"c":24.56,"h":24.56,"l":24.53,"n":130,"o":24.54,"t":"2026-10-22T18:15:00Z","v":10701,"vw":24.541875},{"c":24.5275,"h":24.56,"l":24.52,"n":227,"o":24.56,"t":"2026-10-22T18:20:00Z","v":24845,"vw":24.542951},{"c":24.5,"h":24.52,"l":24.49,"n":234,"o":24.52,"t":"2026-10-22T18:25:00Z","v":27699,"vw":24.49911},{"c":24.565,"h":24.565,"l":24.46,"n":314,"o":24.485,"t":"2026-10-22T18:30:00Z","v":36575,"vw":24.501269},{"c":24.575,"h":24.615,"l":24.56,"n":378,"o":24.565,"t":"2026-10-22T18:35:00Z","v":40690,"vw":24.592043},{"c":24.62,"h":24.63,"l":24.58,"n":763,"o":24.58,"t":"2026-10-22T18:40:00Z","v":89613,"vw":24.609707},{"c":24.645,"h":24.65,"l":24.62,"n":352,"o":24.62,"t":"2026-10-22T18:45:00Z","v":38657,"vw":24.632937},{"c":24.675,"h":24.69,"l":24.645,"n":394,"o":24.645,"t":"2026-10-22T18:50:00Z","v":40223,"vw":24.663638},{"c":24.715,"h":24.72,"l":24.675,"n":429,"o":24.675,"t":"2026-10-22T18:55:00Z","v":37349,"vw":24.700961},{"c":24.695,"h":24.715,"l":24.67,"n":489,"o":24.715,"t":"2026-10-22T19:00:00Z","v":53010,"vw":24.692426},{"c":24.71,"h":24.74,"l":24.675,"n":473,"o":24.695,"t":"2026-10-22T19:05:00Z","v":57154,"vw":24.711666},{"c":24.725,"h":24.745,"l":24.7,"n":415,"o":24.7,"t":"2026-10-22T19:10:00Z","v":49815,"vw":24.719152},{"c":24.775,"h":24.79,"l":24.72,"n":562,"o":24.725,"t":"2026-10-22T19:15:00Z","v":69557,"vw":24.745966},{"c":24.78,"h":24.785,"l":24.73,"n":588,"o":24.775,"t":"2026-10-22T19:20:00Z","v":99485,"vw":24.766675},{"c":24.865,"h":24.89,"l":24.78,"n":900,"o":24.78,"t":"2026-10-22T19:25:00Z","v":153185,"vw":24.851845},{"c":24.898,"h":24.898,"l":24.82,"n":582,"o":24.87,"t":"2026-10-22T19:30:00Z","v":105816,"vw":24.868209},{"c":24.935,"h":25.005,"l":24.87,"n":1638,"o":24.895,"t":"2026-10-22T19:35:00Z","v":270010,"vw":24.938054},{"c":24.95,"h":24.97,"l":24.895,"n":1629,"o":24.935,"t":"2026-10-22T19:40:00Z","v":261256,"vw":24.933579},{"c":24.985,"h":24.99,"l":24.925,"n":2138,"o":24.95,"t":"2026-10-22T19:45:00Z","v":308971,"vw":24.953552},{"c":25.015,"h":25.05,"l":24.975,"n":2620,"o":24.985,"t":"2026-10-22T19:50:00Z","v":508479,"vw":25.008283},{"c":25.005,"h":25.045,"l":24.94,"n":5118,"o":25.02,"t":"2026-10-22T19:55:00Z","v":1067653,"vw":25.005963},{"c":24.98,"h":24.98,"l":24.98,"n":15,"o":24.98,"t":"2026-10-22T20:00:00Z","v":489666,"vw":24.98}],"history":[{"c":16.86,"h":17.02,"l":16.66,"n":9442,"o":16.99,"t":"2024-10-21T04:00:00Z","v":962038,"vw":16.822999},{"c":16.73,"h":16.94,"l":16.67,"n":14729,"o":16.72,"t":"2024-10-22T04:00:00Z","v":1460970,"vw":16.78402},{"c":16.64,"h":16.74,"l":16.53,"n":7564,"o":16.68,"t":"2024-10-23T04:00:00Z","v":1135022,"vw":16.613547},{"c":16.57,"h":16.775,"l":16.49,"n":9486,"o":16.66,"t":"2024-10-24T04:00:00Z","v":1544447,"vw":16.591149},{"c":16.62,"h":16.71,"l":16.48,"n":10755,"o":16.57,"t":"2024-10-25T04:00:00Z","v":1430651,"vw":16.591908},{"c":16.72,"h":16.8,"l":16.56,"n":9189,"o":16.64,"t":"2024-10-28T04:00:00Z","v":1053373,"vw":16.722786},{"c":16.11,"h":16.69,"l":16.11,"n":9740,"o":16.59,"t":"2024-10-29T04:00:00Z","v":1399534,"vw":16.291614},{"c":15.85,"h":16.145,"l":15.79,"n":7503,"o":16.05,"t":"2024-10-30T04:00:00Z","v":1121923,"vw":15.916139},{"c":15.74,"h":15.84,"l":15.6,"n":8862,"o":15.81,"t":"2024-10-31T04:00:00Z","v":1405897,"vw":15.698731},{"c":15.61,"h":15.915,"l":15.605,"n":8495,"o":15.8,"t":"2024-11-01T04:00:00Z","v":1405958,"vw":15.718749},{"c":16.05,"h":16.11,"l":15.72,"n":9389,"o":15.72,"t":"2024-11-04T05:00:00Z","v":1325959,"vw":16.008313},{"c":15.84,"h":16.1,"l":15.615,"n":8364,"o":16.1,"t":"2024-11-05T05:00:00Z","v":1026837,"vw":15.800956},{"c":16.04,"h":16.14,"l":15.17,"n":15439,"o":15.56,"t":"2024-11-06T05:00:00Z","v":2664233,"vw":15.748966},{"c":15.87,"h":16.31,"l":15.765,"n":15505,"o":16.19,"t":"2024-11-07T05:00:00Z","v":2410116,"vw":15.986405},{"c":15.22,"h":15.7,"l":15.1213,"n":10553,"o":15.68,"t":"2024-11-08T05:00:00Z","v":1583195,"vw":15.255783},{"c":15.3,"h":15.385,"l":15.06,"n":7828,"o":15.2,"t":"2024-11-11T05:00:00Z","v":1103987,"vw":15.276316},{"c":15.21,"h":15.34,"l":15.01,"n":7422,"o":15.3,"t":"2024-11-12T05:00:00Z","v":854544,"vw":15.163639},{"c":15.26,"h":15.35,"l":15.04,"n":6774,"o":15.04,"t":"2024-11-13T05:00:00Z","v":792720,"vw":15.238499},{"c":15.01,"h":15.3,"l":15,"n":12504,"o":15.23,"t":"2024-11-14T05:00:00Z","v":1441871,"vw":15.071384},{"c":15.1,"h":15.12,"l":14.94,"n":14426,"o":14.97,"t":"2024-11-15T05:00:00Z","v":2239128,"vw":15.082076},{"c":14.93,"h":15.37,"l":14.87,"n":12199,"o":15.14,"t":"2024-11-18T05:00:00Z","v":2074498,"vw":15.053224},{"c":15.02,"h":15.1899,"l":14.9,"n":12870,"o":15,"t":"2024-11-19T05:00:00Z","v":2193928,"vw":15.043809},{"c":14.98,"h":15.11,"l":14.905,"n":11615,"o":14.98,"t":"2024-11-20T05:00:00Z","v":1840824,"vw":14.981108},{"c":15.18,"h":15.23,"l":14.9,"n":11275,"o":14.91,"t":"2024-11-21T05:00:00Z","v":2129253,"vw":15.113855},{"c":15.02,"h":15.24,"l":14.95,"n":18085,"o":15.13,"t":"2024-11-22T05:00:00Z","v":2747961,"vw":15.0172},{"c":14.81,"h":15.24,"l":14.765,"n":15605,"o":15.15,"t":"2024-11-25T05:00:00Z","v":2643323,"vw":14.972339},{"c":14.82,"h":14.86,"l":14.59,"n":14891,"o":14.73,"t":"2024-11-26T05:00:00Z","v":2162703,"vw":14.749423},{"c":14.71,"h":14.94,"l":14.65,"n":11417,"o":14.84,"t":"2024-11-27T05:00:00Z","v":2192486,"vw":14.749853},{"c":14.83,"h":14.88,"l":14.59,"n":7688,"o":14.6,"t":"2024-11-29T05:00:00Z","v":1139412,"vw":14.787005},{"c":14.82,"h":14.97,"l":14.62,"n":14936,"o":14.74,"t":"2024-12-02T05:00:00Z","v":2450713,"vw":14.823632},{"c":14.96,"h":15.11,"l":14.81,"n":11423,"o":14.81,"t":"2024-12-03T05:00:00Z","v":1540401,"vw":14.992911},{"c":15.08,"h":15.295,"l":14.91,"n":11454,"o":14.96,"t":"2024-12-04T05:00:00Z","v":1721466,"vw":15.157855},{"c":15.09,"h":15.2598,"l":15.065,"n":8836,"o":15.13,"t":"2024-12-05T05:00:00Z","v":1257287,"vw":15.132073},{"c":14.88,"h":15.16,"l":14.865,"n":12616,"o":15.12,"t":"2024-12-06T05:00:00Z","v":1435989,"vw":14.940823},{"c":15,"h":15.19,"l":14.83,"n":9393,"o":14.83,"t":"2024-12-09T05:00:00Z","v":1436484,"vw":15.08771},{"c":14.99,"h":15.18,"l":14.9502,"n":9122,"o":15.11,"t":"2024-12-10T05:00:00Z","v":1146672,"vw":15.016466},{"c":15.16,"h":15.22,"l":14.71,"n":10948,"o":15,"t":"2024-12-11T05:00:00Z","v":1533458,"vw":14.992737},{"c":14.85,"h":15.15,"l":14.77,"n":7229,"o":15.1,"t":"2024-12-12T05:00:00Z","v":1138580,"vw":14.849541},{"c":14.99,"h":15.06,"l":14.785,"n":9855,"o":14.85,"t":"2024-12-13T05:00:00Z","v":1185957,"vw":14.964385},{"c":14.51,"h":14.99,"l":14.51,"n":15240,"o":14.9,"t":"2024-12-16T05:00:00Z","v":2717940,"vw":14.748524},{"c":14.92,"h":14.96,"l":14.46,"n":14968,"o":14.53,"t":"2024-12-17T05:00:00Z","v":2152938,"vw":14.825616},{"c":14.3,"h":14.95,"l":14.295,"n":15739,"o":14.85,"t":"2024-12-18T05:00:00Z","v":2441551,"vw":14.547021},{"c":14.21,"h":14.62,"l":14.21,"n":9926,"o":14.3,"t":"2024-12-19T05:00:00Z","v":1279588,"vw":14.323244},{"c":14.25,"h":14.4,"l":14.1,"n":19203,"o":14.2,"t":"2024-12-20T05:00:00Z","v":4149677,"vw":14.279019},{"c":14.05,"h":14.33,"l":13.9,"n":10151,"o":14.15,"t":"2024-12-23T05:00:00Z","v":1326670,"vw":14.013113},{"c":14.21,"h":14.22,"l":13.93,"n":3941,"o":14.02,"t":"2024-12-24T05:00:00Z","v":584195,"vw":14.123123},{"c":14.39,"h":14.49,"l":14.09,"n":14267,"o":14.21,"t":"2024-12-26T05:00:00Z","v":2369381,"vw":14.396643},{"c":14.51,"h":14.7,"l":14.245,"n":11643,"o":14.25,"t":"2024-12-27T05:00:00Z","v":1423022,"vw":14.547364},{"c":14.14,"h":14.455,"l":14.13,"n":12274,"o":14.34,"t":"2024-12-30T05:00:00Z","v":1332485,"vw":14.236642},{"c":14.31,"h":14.37,"l":14.12,"n":5493,"o":14.15,"t":"2024-12-31T05:00:00Z","v":615158,"vw":14.299744},{"c":14.42,"h":14.56,"l":14.31,"n":10850,"o":14.37,"t":"2025-01-02T05:00:00Z","v":1296286,"vw":14.435235},{"c":13.92,"h":14.47,"l":13.92,"n":11845,"o":14.44,"t":"2025-01-03T05:00:00Z","v":1737260,"vw":14.061665},{"c":14.17,"h":14.35,"l":13.99,"n":10567,"o":14,"t":"2025-01-06T05:00:00Z","v":1717067,"vw":14.175986},{"c":14.41,"h":14.53,"l":14.13,"n":10710,"o":14.27,"t":"2025-01-07T05:00:00Z","v":1157208,"vw":14.400412},{"c":13.93,"h":14.31,"l":13.88,"n":9968,"o":14.31,"t":"2025-01-08T05:00:00Z","v":1785982,"vw":14.026647},{"c":13.73,"h":13.89,"l":13.68,"n":11227,"o":13.89,"t":"2025-01-10T05:00:00Z","v":1138358,"vw":13.768976},{"c":13.91,"h":13.92,"l":13.625,"n":8762,"o":13.67,"t":"2025-01-13T05:00:00Z","v":1148018,"vw":13.825951},{"c":13.94,"h":14.085,"l":13.86,"n":8327,"o":14,"t":"2025-01-14T05:00:00Z","v":1182472,"vw":13.979178},{"c":14.04,"h":14.1,"l":13.905,"n":10282,"o":14.07,"t":"2025-01-15T05:00:00Z","v":1909652,"vw":14.005133},{"c":13.82,"h":14,"l":13.75,"n":8228,"o":13.93,"t":"2025-01-16T05:00:00Z","v":1285495,"vw":13.822108},{"c":13.67,"h":14,"l":13.64,"n":8058,"o":13.85,"t":"2025-01-17T05:00:00Z","v":1362585,"vw":13.795471},{"c":13.8,"h":13.87,"l":13.65,"n":15720,"o":13.86,"t":"2025-01-21T05:00:00Z","v":2792835,"vw":13.779866},{"c":14.19,"h":14.38,"l":13.63,"n":17826,"o":13.69,"t":"2025-01-22T05:00:00Z","v":2692783,"vw":14.047324},{"c":14.16,"h":14.26,"l":13.98,"n":11901,"o":14.23,"t":"2025-01-23T05:00:00Z","v":2101239,"vw":14.122972},{"c":14.13,"h":14.3,"l":14.085,"n":10131,"o":14.26,"t":"2025-01-24T05:00:00Z","v":1250486,"vw":14.168485},{"c":14.12,"h":14.2,"l":13.87,"n":10369,"o":14.03,"t":"2025-01-27T05:00:00Z","v":1462827,"vw":14.033225},{"c":14.14,"h":14.29,"l":14.075,"n":9714,"o":14.17,"t":"2025-01-28T05:00:00Z","v":1175586,"vw":14.161793},{"c":14.27,"h":14.325,"l":14.05,"n":11539,"o":14.16,"t":"2025-01-29T05:00:00Z","v":1031000,"vw":14.231728},{"c":14.3,"h":14.52,"l":14.2,"n":14997,"o":14.34,"t":"2025-01-30T05:00:00Z","v":2301746,"vw":14.34938},{"c":14.01,"h":14.35,"l":13.94,"n":8622,"o":14.3,"t":"2025-01-31T05:00:00Z","v":1155343,"vw":14.087433},{"c":14.21,"h":14.34,"l":13.725,"n":11180,"o":13.87,"t":"2025-02-03T05:00:00Z","v":1401004,"vw":14.132345},{"c":14.26,"h":14.485,"l":14.1051,"n":8398,"o":14.29,"t":"2025-02-04T05:00:00Z","v":1431460,"vw":14.248764},{"c":14.22,"h":14.31,"l":14.09,"n":7044,"o":14.26,"t":"2025-02-05T05:00:00Z","v":872337,"vw":14.189646},{"c":14.62,"h":14.63,"l":14.075,"n":10576,"o":14.29,"t":"2025-02-06T05:00:00Z","v":1535000,"vw":14.407178},{"c":14.6,"h":14.685,"l":14.41,"n":11147,"o":14.59,"t":"2025-02-07T05:00:00Z","v":1205235,"vw":14.598965},{"c":14.54,"h":14.7,"l":14.36,"n":10776,"o":14.7,"t":"2025-02-10T05:00:00Z","v":1324191,"vw":14.520442},{"c":14.72,"h":14.76,"l":14.43,"n":16224,"o":14.5,"t":"2025-02-11T05:00:00Z","v":2016710,"vw":14.656281},{"c":14.8,"h":14.84,"l":14.27,"n":18322,"o":14.27,"t":"2025-02-12T05:00:00Z","v":2284485,"vw":14.65898},{"c":14.83,"h":14.88,"l":14.56,"n":16800,"o":14.82,"t":"2025-02-13T05:00:00Z","v":2788856,"vw":14.807493},{"c":15.28,"h":15.3,"l":14.9,"n":16335,"o":14.9,"t":"2025-02-14T05:00:00Z","v":2383719,"vw":15.18035},{"c":15.18,"h":15.41,"l":15.14,"n":16173,"o":15.31,"t":"2025-02-18T05:00:00Z","v":2629976,"vw":15.259692},{"c":14.53,"h":15.11,"l":14.51,"n":11864,"o":15.06,"t":"2025-02-19T05:00:00Z","v":1919716,"vw":14.660281},{"c":14.79,"h":14.9,"l":14.52,"n":9812,"o":14.58,"t":"2025-02-20T05:00:00Z","v":1256937,"vw":14.766025},{"c":14.69,"h":14.85,"l":14.585,"n":7930,"o":14.85,"t":"2025-02-21T05:00:00Z","v":903700,"vw":14.695008},{"c":14.49,"h":14.74,"l":14.46,"n":12826,"o":14.47,"t":"2025-02-24T05:00:00Z","v":1355064,"vw":14.569626},{"c":14.52,"h":14.55,"l":14.33,"n":10060,"o":14.53,"t":"2025-02-25T05:00:00Z","v":1224778,"vw":14.476327},{"c":14.58,"h":14.7,"l":14.27,"n":11584,"o":14.55,"t":"2025-02-26T05:00:00Z","v":1875675,"vw":14.561039},{"c":14.42,"h":14.68,"l":14.36,"n":8902,"o":14.58,"t":"2025-02-27T05:00:00Z","v":1109927,"vw":14.498909},{"c":14.23,"h":14.49,"l":14.15,"n":7526,"o":14.35,"t":"2025-02-28T05:00:00Z","v":979134,"vw":14.262352},{"c":14.12,"h":14.525,"l":14.09,"n":7717,"o":14.31,"t":"2025-03-03T05:00:00Z","v":774789,"vw":14.276059},{"c":14.12,"h":14.265,"l":13.82,"n":12350,"o":14.03,"t":"2025-03-04T05:00:00Z","v":1538539,"vw":14.082299},{"c":14.25,"h":14.5,"l":14.18,"n":9009,"o":14.26,"t":"2025-03-05T05:00:00Z","v":1140557,"vw":14.261598},{"c":14.76,"h":14.78,"l":14.09,"n":13296,"o":14.15,"t":"2025-03-06T05:00:00Z","v":2850995,"vw":14.631527},{"c":14.86,"h":14.92,"l":14.57,"n":10793,"o":14.8,"t":"2025-03-07T05:00:00Z","v":1189258,"vw":14.780691},{"c":14.63,"h":14.98,"l":14.5,"n":11678,"o":14.76,"t":"2025-03-10T04:00:00Z","v":1458934,"vw":14.677468},{"c":14.48,"h":14.755,"l":14.345,"n":12553,"o":14.58,"t":"2025-03-11T04:00:00Z","v":1642812,"vw":14.520921},{"c":14.29,"h":14.57,"l":14.245,"n":12380,"o":14.47,"t":"2025-03-12T04:00:00Z","v":1618439,"vw":14.331569},{"c":14.25,"h":14.44,"l":14.2,"n":13542,"o":14.2,"t":"2025-03-13T04:00:00Z","v":2103855,"vw":14.336906},{"c":14.35,"h":14.48,"l":14.295,"n":10955,"o":14.38,"t":"2025-03-14T04:00:00Z","v":1353773,"vw":14.381516},{"c":14.48,"h":14.51,"l":14.345,"n":11962,"o":14.36,"t":"2025-03-17T04:00:00Z","v":1255712,"vw":14.44387},{"c":14.33,"h":14.515,"l":14.23,"n":14737,"o":14.38,"t":"2025-03-18T04:00:00Z","v":2743625,"vw":14.298063},{"c":14.14,"h":14.405,"l":14.055,"n":17493,"o":14.34,"t":"2025-03-19T04:00:00Z","v":2370909,"vw":14.136798},{"c":14.17,"h":14.22,"l":13.92,"n":12044,"o":14.07,"t":"2025-03-20T04:00:00Z","v":1479884,"vw":14.155675},{"c":14.09,"h":14.125,"l":13.97,"n":17289,"o":14.01,"t":"2025-03-21T04:00:00Z","v":2857575,"vw":14.050948},{"c":14.18,"h":14.28,"l":14.11,"n":11386,"o":14.11,"t":"2025-03-24T04:00:00Z","v":2642281,"vw":14.204599},{"c":14.29,"h":14.385,"l":14.18,"n":13164,"o":14.21,"t":"2025-03-25T04:00:00Z","v":3777299,"vw":14.248112},{"c":14.36,"h":14.42,"l":14.2,"n":19572,"o":14.34,"t":"2025-03-26T04:00:00Z","v":2604360,"vw":14.321418},{"c":14.48,"h":14.605,"l":14.33,"n":18262,"o":14.37,"t":"2025-03-27T04:00:00Z","v":2713405,"vw":14.497682},{"c":14.4,"h":14.5988,"l":14.345,"n":7670,"o":14.5,"t":"2025-03-28T04:00:00Z","v":940646,"vw":14.422467},{"c":14.22,"h":14.38,"l":14.2,"n":9794,"o":14.3,"t":"2025-03-31T04:00:00Z","v":983412,"vw":14.277274},{"c":14.54,"h":14.61,"l":14.15,"n":8781,"o":14.18,"t":"2025-04-01T04:00:00Z","v":1187609,"vw":14.49235},{"c":14.46,"h":14.655,"l":14.44,"n":8904,"o":14.51,"t":"2025-04-02T04:00:00Z","v":905282,"vw":14.492113},{"c":15.01,"h":15.26,"l":14.37,"n":19805,"o":14.48,"t":"2025-04-03T04:00:00Z","v":3229139,"vw":15.083338},{"c":14.09,"h":14.795,"l":14.075,"n":14194,"o":14.66,"t":"2025-04-04T04:00:00Z","v":1717130,"vw":14.272463},{"c":13.86,"h":14.195,"l":13.42,"n":26786,"o":13.76,"t":"2025-04-07T04:00:00Z","v":3279541,"vw":13.803416},{"c":13.42,"h":14.15,"l":13.335,"n":21561,"o":14.05,"t":"2025-04-08T04:00:00Z","v":2672033,"vw":13.583758},{"c":14,"h":14.125,"l":13.1,"n":40044,"o":13.3,"t":"2025-04-09T04:00:00Z","v":7183145,"vw":13.791495},{"c":13.92,"h":14.05,"l":13.675,"n":18814,"o":13.92,"t":"2025-04-10T04:00:00Z","v":3402815,"vw":13.855793},{"c":14.19,"h":14.34,"l":13.93,"n":21356,"o":14.04,"t":"2025-04-11T04:00:00Z","v":8412787,"vw":14.148532},{"c":14.85,"h":14.88,"l":14.32,"n":16745,"o":14.48,"t":"2025-04-14T04:00:00Z","v":1703828,"vw":14.744464},{"c":15.2,"h":15.31,"l":14.85,"n":20104,"o":14.85,"t":"2025-04-15T04:00:00Z","v":4270862,"vw":15.196991},{"c":15.23,"h":15.46,"l":15.07,"n":11496,"o":15.18,"t":"2025-04-16T04:00:00Z","v":2829259,"vw":15.300466},{"c":16.13,"h":16.15,"l":15.17,"n":22902,"o":15.25,"t":"2025-04-17T04:00:00Z","v":3227482,"vw":15.935679},{"c":16.18,"h":16.19,"l":15.81,"n":29042,"o":16.07,"t":"2025-04-21T04:00:00Z","v":3534204,"vw":16.119214},{"c":16.55,"h":16.62,"l":16.16,"n":23152,"o":16.31,"t":"2025-04-22T04:00:00Z","v":2629745,"vw":16.505711},{"c":16.8,"h":16.9,"l":16.62,"n":23683,"o":16.62,"t":"2025-04-23T04:00:00Z","v":3139817,"vw":16.813728},{"c":17.1,"h":17.13,"l":16.85,"n":22683,"o":16.88,"t":"2025-04-24T04:00:00Z","v":3822900,"vw":17.062477},{"c":16.99,"h":17.17,"l":16.85,"n":20029,"o":17.1,"t":"2025-04-25T04:00:00Z","v":3024509,"vw":16.948744},{"c":17.18,"h":17.24,"l":16.96,"n":16651,"o":16.96,"t":"2025-04-28T04:00:00Z","v":4884621,"vw":17.184687},{"c":17.16,"h":17.3,"l":17.04,"n":22825,"o":17.22,"t":"2025-04-29T04:00:00Z","v":3915984,"vw":17.150179},{"c":17.24,"h":17.245,"l":16.29,"n":17473,"o":16.53,"t":"2025-04-30T04:00:00Z","v":2795705,"vw":17.04293},{"c":17.16,"h":17.36,"l":17.055,"n":12970,"o":17.19,"t":"2025-05-01T04:00:00Z","v":2156395,"vw":17.148849},{"c":17.19,"h":17.4,"l":17.075,"n":20070,"o":17.29,"t":"2025-05-02T04:00:00Z","v":3069104,"vw":17.170881},{"c":16.99,"h":17.36,"l":16.95,"n":13490,"o":17.22,"t":"2025-05-05T04:00:00Z","v":2647622,"vw":17.079438},{"c":17.21,"h":17.21,"l":16.88,"n":13539,"o":16.99,"t":"2025-05-06T04:00:00Z","v":1964191,"vw":17.131},{"c":17.17,"h":17.535,"l":17.13,"n":14161,"o":17.26,"t":"2025-05-07T04:00:00Z","v":1974164,"vw":17.327646},{"c":16.86,"h":17.31,"l":16.845,"n":16088,"o":17.2,"t":"2025-05-08T04:00:00Z","v":3043316,"vw":16.966175},{"c":17.06,"h":17.085,"l":16.83,"n":12308,"o":17.03,"t":"2025-05-09T04:00:00Z","v":2697830,"vw":17.031855},{"c":16.91,"h":17.12,"l":16.66,"n":15576,"o":17.08,"t":"2025-05-12T04:00:00Z","v":2099705,"vw":16.834127},{"c":17.24,"h":17.305,"l":16.805,"n":16383,"o":16.94,"t":"2025-05-13T04:00:00Z","v":2640872,"vw":17.171609},{"c":17.38,"h":17.42,"l":17.13,"n":13234,"o":17.17,"t":"2025-05-14T04:00:00Z","v":1946422,"vw":17.314984},{"c":17.32,"h":17.695,"l":17.3,"n":16257,"o":17.56,"t":"2025-05-15T04:00:00Z","v":2782975,"vw":17.467021},{"c":17.27,"h":17.338,"l":17.15,"n":12175,"o":17.28,"t":"2025-05-16T04:00:00Z","v":1770800,"vw":17.262225},{"c":17.35,"h":17.47,"l":17.165,"n":12436,"o":17.18,"t":"2025-05-19T04:00:00Z","v":2049296,"vw":17.32603},{"c":17.59,"h":17.7,"l":17.35,"n":20993,"o":17.37,"t":"2025-05-20T04:00:00Z","v":4004718,"vw":17.58846},{"c":17.59,"h":17.625,"l":17.3,"n":16319,"o":17.51,"t":"2025-05-21T04:00:00Z","v":4847299,"vw":17.524903},{"c":17.47,"h":17.63,"l":17.405,"n":19231,"o":17.44,"t":"2025-05-22T04:00:00Z","v":5338853,"vw":17.508797},{"c":17.56,"h":17.64,"l":17.29,"n":10184,"o":17.43,"t":"2025-05-23T04:00:00Z","v":1386828,"vw":17.515677},{"c":17.57,"h":17.975,"l":17.47,"n":17078,"o":17.47,"t":"2025-05-27T04:00:00Z","v":4132579,"vw":17.698516},{"c":17.39,"h":17.66,"l":17.385,"n":10880,"o":17.46,"t":"2025-05-28T04:00:00Z","v":1614390,"vw":17.467692},{"c":17.33,"h":17.52,"l":17.31,"n":10022,"o":17.51,"t":"2025-05-29T04:00:00Z","v":1376066,"vw":17.368011},{"c":16.9,"h":17.42,"l":16.88,"n":12404,"o":17.29,"t":"2025-05-30T04:00:00Z","v":3855567,"vw":17.036878},{"c":17.04,"h":17.31,"l":16.87,"n":11558,"o":16.9,"t":"2025-06-02T04:00:00Z","v":1710085,"vw":17.06459},{"c":17.03,"h":17.12,"l":16.94,"n":9958,"o":16.94,"t":"2025-06-03T04:00:00Z","v":1284822,"vw":17.048806},{"c":16.8,"h":17.2,"l":16.79,"n":12529,"o":17.16,"t":"2025-06-04T04:00:00Z","v":1709580,"vw":16.925353},{"c":16.66,"h":16.99,"l":16.64,"n":18532,"o":16.8,"t":"2025-06-05T04:00:00Z","v":3538335,"vw":16.786029},{"c":16.97,"h":17.06,"l":16.6,"n":21590,"o":16.72,"t":"2025-06-06T04:00:00Z","v":4384485,"vw":16.894439},{"c":16.83,"h":16.99,"l":16.745,"n":10618,"o":16.99,"t":"2025-06-09T04:00:00Z","v":2288303,"vw":16.830819},{"c":17.05,"h":17.08,"l":16.87,"n":11062,"o":16.93,"t":"2025-06-10T04:00:00Z","v":1732901,"vw":17.008544},{"c":17.09,"h":17.375,"l":17.065,"n":12067,"o":17.11,"t":"2025-06-11T04:00:00Z","v":1459009,"vw":17.205328},{"c":17.34,"h":17.385,"l":17.035,"n":15503,"o":17.15,"t":"2025-06-12T04:00:00Z","v":4720786,"vw":17.297578},{"c":17.41,"h":17.48,"l":17.11,"n":17183,"o":17.19,"t":"2025-06-13T04:00:00Z","v":3284268,"vw":17.340894},{"c":17.49,"h":17.695,"l":17.385,"n":10279,"o":17.6,"t":"2025-06-16T04:00:00Z","v":2488093,"vw":17.497761},{"c":17.23,"h":17.435,"l":16.935,"n":18380,"o":17.41,"t":"2025-06-17T04:00:00Z","v":3974573,"vw":17.163199},{"c":17.21,"h":17.56,"l":17.21,"n":15538,"o":17.27,"t":"2025-06-18T04:00:00Z","v":2773099,"vw":17.401953},{"c":17.03,"h":17.21,"l":16.88,"n":27392,"o":17.21,"t":"2025-06-20T04:00:00Z","v":5984623,"vw":17.024539},{"c":17,"h":17.12,"l":16.88,"n":13179,"o":16.99,"t":"2025-06-23T04:00:00Z","v":2560092,"vw":17.021259},{"c":17.25,"h":17.3,"l":16.96,"n":10195,"o":17.05,"t":"2025-06-24T04:00:00Z","v":1415669,"vw":17.218554},{"c":17.33,"h":17.455,"l":17.11,"n":15014,"o":17.11,"t":"2025-06-25T04:00:00Z","v":2617706,"vw":17.363889},{"c":17.56,"h":17.65,"l":17.345,"n":8263,"o":17.47,"t":"2025-06-26T04:00:00Z","v":2838422,"vw":17.532916},{"c":17.51,"h":17.72,"l":17.415,"n":9281,"o":17.53,"t":"2025-06-27T04:00:00Z","v":1359310,"vw":17.513042},{"c":17.94,"h":17.985,"l":17.5,"n":9841,"o":17.5,"t":"2025-06-30T04:00:00Z","v":1544870,"vw":17.884319},{"c":17.98,"h":18.11,"l":17.845,"n":8175,"o":18,"t":"2025-07-01T04:00:00Z","v":1006374,"vw":17.960432},{"c":18.08,"h":18.135,"l":17.89,"n":10276,"o":17.89,"t":"2025-07-02T04:00:00Z","v":1444130,"vw":18.068915},{"c":18.09,"h":18.25,"l":17.935,"n":7590,"o":18.05,"t":"2025-07-03T04:00:00Z","v":891805,"vw":18.077264},{"c":18.05,"h":18.25,"l":18.04,"n":9980,"o":18.04,"t":"2025-07-07T04:00:00Z","v":2355412,"vw":18.09266},{"c":17.8,"h":18,"l":17.665,"n":11807,"o":17.99,"t":"2025-07-08T04:00:00Z","v":1644185,"vw":17.823555},{"c":17.66,"h":17.91,"l":17.615,"n":15027,"o":17.78,"t":"2025-07-09T04:00:00Z","v":1667223,"vw":17.721309},{"c":17.63,"h":17.765,"l":17.41,"n":14659,"o":17.67,"t":"2025-07-10T04:00:00Z","v":1853647,"vw":17.650111},{"c":17.54,"h":17.645,"l":17.235,"n":13468,"o":17.37,"t":"2025-07-11T04:00:00Z","v":2103135,"vw":17.475788},{"c":17.37,"h":17.53,"l":17.255,"n":9080,"o":17.51,"t":"2025-07-14T04:00:00Z","v":1174502,"vw":17.392709},{"c":17.31,"h":17.49,"l":17.285,"n":7974,"o":17.48,"t":"2025-07-15T04:00:00Z","v":1016879,"vw":17.367599},{"c":17.51,"h":17.55,"l":17.29,"n":8630,"o":17.35,"t":"2025-07-16T04:00:00Z","v":873084,"vw":17.484081},{"c":17.36,"h":17.495,"l":17.345,"n":9548,"o":17.43,"t":"2025-07-17T04:00:00Z","v":923612,"vw":17.398849},{"c":17.11,"h":17.415,"l":17.08,"n":10564,"o":17.4,"t":"2025-07-18T04:00:00Z","v":1178625,"vw":17.199786},{"c":17.16,"h":17.33,"l":17.09,"n":9771,"o":17.15,"t":"2025-07-21T04:00:00Z","v":1343234,"vw":17.209667},{"c":17,"h":17.39,"l":16.92,"n":17037,"o":17.18,"t":"2025-07-22T04:00:00Z","v":2290400,"vw":17.122821},{"c":17.92,"h":17.93,"l":17.05,"n":16706,"o":17.075,"t":"2025-07-23T04:00:00Z","v":2755210,"vw":17.759095},{"c":18.34,"h":18.37,"l":17.895,"n":23324,"o":17.94,"t":"2025-07-24T04:00:00Z","v":2516548,"vw":18.275338},{"c":18.48,"h":18.51,"l":18.195,"n":10605,"o":18.33,"t":"2025-07-25T04:00:00Z","v":1118162,"vw":18.382029},{"c":18.18,"h":18.34,"l":18.115,"n":14153,"o":18.34,"t":"2025-07-28T04:00:00Z","v":1742612,"vw":18.207608},{"c":18.28,"h":18.3,"l":17.795,"n":12505,"o":18.11,"t":"2025-07-29T04:00:00Z","v":1708900,"vw":18.143594},{"c":18.14,"h":18.27,"l":18.08,"n":10914,"o":18.15,"t":"2025-07-30T04:00:00Z","v":1267815,"vw":18.165995},{"c":18.07,"h":18.3,"l":18.05,"n":11718,"o":18.11,"t":"2025-07-31T04:00:00Z","v":1228298,"vw":18.149211},{"c":17.96,"h":18.14,"l":17.9,"n":10412,"o":18.07,"t":"2025-08-01T04:00:00Z","v":1487744,"vw":17.96816},{"c":17.98,"h":18.29,"l":17.94,"n":12326,"o":18.05,"t":"2025-08-04T04:00:00Z","v":1327434,"vw":18.028438},{"c":18.19,"h":18.29,"l":17.98,"n":12887,"o":18.03,"t":"2025-08-05T04:00:00Z","v":1606653,"vw":18.144209},{"c":18.17,"h":18.71,"l":18.085,"n":17006,"o":18.47,"t":"2025-08-06T04:00:00Z","v":3300050,"vw":18.267716},{"c":18.97,"h":19.015,"l":18.175,"n":26485,"o":18.21,"t":"2025-08-07T04:00:00Z","v":4056877,"vw":18.695707},{"c":19.05,"h":19.3,"l":19.05,"n":10781,"o":19.11,"t":"2025-08-08T04:00:00Z","v":1658358,"vw":19.126641},{"c":19.07,"h":19.205,"l":19,"n":14373,"o":19.14,"t":"2025-08-11T04:00:00Z","v":2307397,"vw":19.06188},{"c":19.08,"h":19.265,"l":19.035,"n":13599,"o":19.135,"t":"2025-08-12T04:00:00Z","v":1714591,"vw":19.113013},{"c":18.98,"h":19.1375,"l":18.95,"n":14802,"o":19,"t":"2025-08-13T04:00:00Z","v":1875497,"vw":19.029588},{"c":18.86,"h":18.995,"l":18.7,"n":12331,"o":18.95,"t":"2025-08-14T04:00:00Z","v":1700255,"vw":18.84637},{"c":19.09,"h":19.115,"l":18.84,"n":8979,"o":18.84,"t":"2025-08-15T04:00:00Z","v":1518819,"vw":19.025626},{"c":19.14,"h":19.31,"l":19.035,"n":11774,"o":19.19,"t":"2025-08-18T04:00:00Z","v":1707393,"vw":19.113929},{"c":19.02,"h":19.11,"l":18.99,"n":8745,"o":19.07,"t":"2025-08-19T04:00:00Z","v":1257408,"vw":19.029269},{"c":19.1,"h":19.18,"l":19.01,"n":9366,"o":19.02,"t":"2025-08-20T04:00:00Z","v":1088210,"vw":19.101182},{"c":19.42,"h":19.43,"l":19,"n":16206,"o":19.04,"t":"2025-08-21T04:00:00Z","v":2785450,"vw":19.30438},{"c":20.13,"h":20.305,"l":19.39,"n":23294,"o":19.5,"t":"2025-08-22T04:00:00Z","v":3502259,"vw":20.030097},{"c":20.04,"h":20.27,"l":20.025,"n":14059,"o":20.11,"t":"2025-08-25T04:00:00Z","v":1417787,"vw":20.109343},{"c":19.96,"h":20.08,"l":19.815,"n":17702,"o":19.98,"t":"2025-08-26T04:00:00Z","v":2359038,"vw":19.936992},{"c":19.91,"h":19.965,"l":19.555,"n":24791,"o":19.85,"t":"2025-08-27T04:00:00Z","v":3244651,"vw":19.817279},{"c":20.12,"h":20.265,"l":19.78,"n":15317,"o":19.91,"t":"2025-08-28T04:00:00Z","v":1641552,"vw":20.152015},{"c":19.99,"h":20.135,"l":19.905,"n":11573,"o":20.1,"t":"2025-08-29T04:00:00Z","v":1229382,"vw":19.989764},{"c":19.91,"h":19.98,"l":19.53,"n":15888,"o":19.8,"t":"2025-09-02T04:00:00Z","v":1865681,"vw":19.88069},{"c":19.5,"h":20.01,"l":19.38,"n":13252,"o":19.94,"t":"2025-09-03T04:00:00Z","v":1496795,"vw":19.582569},{"c":19.5,"h":19.62,"l":19.44,"n":12419,"o":19.47,"t":"2025-09-04T04:00:00Z","v":1555125,"vw":19.530207},{"c":19.58,"h":19.795,"l":19.515,"n":23589,"o":19.63,"t":"2025-09-05T04:00:00Z","v":3577504,"vw":19.634423},{"c":19.68,"h":19.725,"l":19.409,"n":9690,"o":19.43,"t":"2025-09-08T04:00:00Z","v":1219943,"vw":19.623298},{"c":19.76,"h":19.915,"l":19.71,"n":9833,"o":19.72,"t":"2025-09-09T04:00:00Z","v":1256951,"vw":19.822031},{"c":19.74,"h":19.92,"l":19.7,"n":9722,"o":19.72,"t":"2025-09-10T04:00:00Z","v":1013988,"vw":19.795222},{"c":20.23,"h":20.445,"l":19.72,"n":20393,"o":19.8,"t":"2025-09-11T04:00:00Z","v":3277947,"vw":20.218697},{"c":20.34,"h":20.465,"l":20.15,"n":11993,"o":20.19,"t":"2025-09-12T04:00:00Z","v":2289529,"vw":20.367156},{"c":20.45,"h":20.55,"l":20.3,"n":12664,"o":20.35,"t":"2025-09-15T04:00:00Z","v":1626318,"vw":20.453162},{"c":20.41,"h":20.53,"l":20.16,"n":9827,"o":20.44,"t":"2025-09-16T04:00:00Z","v":1282376,"vw":20.314059},{"c":20.5,"h":20.715,"l":20.41,"n":16048,"o":20.49,"t":"2025-09-17T04:00:00Z","v":2345219,"vw":20.536691},{"c":20.42,"h":20.56,"l":20.355,"n":28577,"o":20.46,"t":"2025-09-18T04:00:00Z","v":4531365,"vw":20.45231},{"c":20.16,"h":20.54,"l":19.97,"n":20283,"o":20.38,"t":"2025-09-19T04:00:00Z","v":3263698,"vw":20.207044},{"c":20.55,"h":20.575,"l":20.05,"n":18140,"o":20.07,"t":"2025-09-22T04:00:00Z","v":2591052,"vw":20.392813},{"c":21.3,"h":21.52,"l":20.57,"n":25067,"o":20.64,"t":"2025-09-23T04:00:00Z","v":3690391,"vw":21.239108},{"c":20.53,"h":21.21,"l":20.51,"n":21805,"o":21.14,"t":"2025-09-24T04:00:00Z","v":2648097,"vw":20.653504},{"c":20.5,"h":20.7117,"l":20.4801,"n":11141,"o":20.56,"t":"2025-09-25T04:00:00Z","v":1283648,"vw":20.560776},{"c":20.86,"h":20.9,"l":20.5328,"n":12943,"o":20.59,"t":"2025-09-26T04:00:00Z","v":1292044,"vw":20.829049},{"c":20.93,"h":21.245,"l":20.74,"n":18068,"o":21,"t":"2025-09-29T04:00:00Z","v":2187337,"vw":20.948995},{"c":21,"h":21.3,"l":20.93,"n":17022,"o":20.98,"t":"2025-09-30T04:00:00Z","v":2204091,"vw":21.044695},{"c":20.71,"h":21.225,"l":20.69,"n":13461,"o":21.1,"t":"2025-10-01T04:00:00Z","v":1514011,"vw":20.8422},{"c":21.14,"h":21.155,"l":20.58,"n":13148,"o":20.77,"t":"2025-10-02T04:00:00Z","v":1500627,"vw":20.848834},{"c":20.97,"h":21.31,"l":20.875,"n":16413,"o":21.3,"t":"2025-10-03T04:00:00Z","v":1908890,"vw":21.017704},{"c":20.89,"h":21.005,"l":20.615,"n":12880,"o":20.92,"t":"2025-10-06T04:00:00Z","v":1399532,"vw":20.850949},{"c":20.7,"h":20.965,"l":20.69,"n":8888,"o":20.89,"t":"2025-10-07T04:00:00Z","v":913508,"vw":20.807385},{"c":21.21,"h":21.2271,"l":20.81,"n":16872,"o":20.88,"t":"2025-10-08T04:00:00Z","v":2100268,"vw":21.091666},{"c":21.21,"h":21.36,"l":21.065,"n":10311,"o":21.24,"t":"2025-10-09T04:00:00Z","v":1308557,"vw":21.183245},{"c":21.17,"h":21.4,"l":20.98,"n":10795,"o":21.21,"t":"2025-10-10T04:00:00Z","v":1149483,"vw":21.167754},{"c":21.34,"h":21.68,"l":21.2062,"n":12578,"o":21.39,"t":"2025-10-13T04:00:00Z","v":1363667,"vw":21.478017},{"c":20.92,"h":21.34,"l":20.865,"n":11745,"o":21.12,"t":"2025-10-14T04:00:00Z","v":1440297,"vw":21.011857},{"c":21.56,"h":21.575,"l":20.877,"n":18851,"o":21.14,"t":"2025-10-15T04:00:00Z","v":2304937,"vw":21.357733},{"c":22.55,"h":22.705,"l":21.7,"n":22691,"o":21.825,"t":"2025-10-16T04:00:00Z","v":2787541,"vw":22.423722},{"c":22.45,"h":22.635,"l":22.2,"n":13151,"o":22.26,"t":"2025-10-17T04:00:00Z","v":1481995,"vw":22.479844},{"c":22.34,"h":22.63,"l":22.08,"n":9176,"o":22.63,"t":"2025-10-20T04:00:00Z","v":1194086,"vw":22.27086},{"c":22.27,"h":22.6,"l":22.03,"n":13469,"o":22.6,"t":"2025-10-21T04:00:00Z","v":1613129,"vw":22.239898},{"c":22.5,"h":22.615,"l":22.3,"n":12798,"o":22.31,"t":"2025-10-22T04:00:00Z","v":1263694,"vw":22.464293},{"c":22.74,"h":22.755,"l":22.455,"n":9628,"o":22.66,"t":"2025-10-23T04:00:00Z","v":953927,"vw":22.68245},{"c":22.67,"h":22.88,"l":22.605,"n":13562,"o":22.87,"t":"2025-10-24T04:00:00Z","v":1505605,"vw":22.736504},{"c":22.79,"h":22.835,"l":22.655,"n":9034,"o":22.71,"t":"2025-10-27T04:00:00Z","v":1107283,"vw":22.773413},{"c":23.11,"h":23.15,"l":22.7,"n":17028,"o":22.7,"t":"2025-10-28T04:00:00Z","v":2210180,"vw":23.006295},{"c":23.03,"h":23.61,"l":22.78,"n":15371,"o":23.61,"t":"2025-10-29T04:00:00Z","v":2098725,"vw":23.023351},{"c":22.82,"h":23.0953,"l":22.8,"n":10090,"o":22.91,"t":"2025-10-30T04:00:00Z","v":1070245,"vw":22.896186},{"c":22.77,"h":23,"l":22.65,"n":11138,"o":22.78,"t":"2025-10-31T04:00:00Z","v":1138057,"vw":22.851248},{"c":22.62,"h":23.01,"l":22.52,"n":10816,"o":22.9,"t":"2025-11-03T05:00:00Z","v":1380659,"vw":22.689329},{"c":22.6,"h":22.795,"l":22.16,"n":13297,"o":22.35,"t":"2025-11-04T05:00:00Z","v":1676813,"vw":22.637924},{"c":22.97,"h":23.085,"l":22.68,"n":18890,"o":22.68,"t":"2025-11-05T05:00:00Z","v":3118803,"vw":22.978384},{"c":22.71,"h":23.05,"l":22.71,"n":10716,"o":23,"t":"2025-11-06T05:00:00Z","v":1530376,"vw":22.853846},{"c":23.27,"h":23.295,"l":22.41,"n":13341,"o":22.47,"t":"2025-11-07T05:00:00Z","v":1784758,"vw":23.049733},{"c":23.14,"h":23.49,"l":23.11,"n":12759,"o":23.46,"t":"2025-11-10T05:00:00Z","v":1759115,"vw":23.266818},{"c":23.5,"h":23.6,"l":23.18,"n":14954,"o":23.45,"t":"2025-11-11T05:00:00Z","v":1842359,"vw":23.475953},{"c":23.31,"h":23.6,"l":23.225,"n":16218,"o":23.6,"t":"2025-11-12T05:00:00Z","v":2218981,"vw":23.371356},{"c":23.26,"h":23.51,"l":23.13,"n":13112,"o":23.29,"t":"2025-11-13T05:00:00Z","v":1732802,"vw":23.335663},{"c":23.22,"h":23.505,"l":22.89,"n":15853,"o":23.08,"t":"2025-11-14T05:00:00Z","v":2030044,"vw":23.310313},{"c":23.14,"h":23.52,"l":23.04,"n":10869,"o":23.13,"t":"2025-11-17T05:00:00Z","v":1222806,"vw":23.242286},{"c":23.42,"h":23.67,"l":23.1,"n":24701,"o":23.15,"t":"2025-11-18T05:00:00Z","v":2692697,"vw":23.483895},{"c":23.23,"h":23.68,"l":23.09,"n":19591,"o":23.33,"t":"2025-11-19T05:00:00Z","v":2656081,"vw":23.262423},{"c":22.84,"h":23.53,"l":22.7,"n":13415,"o":23.43,"t":"2025-11-20T05:00:00Z","v":1787595,"vw":22.941274},{"c":22.88,"h":23.02,"l":22.67,"n":17786,"o":22.67,"t":"2025-11-21T05:00:00Z","v":2390660,"vw":22.855551},{"c":23.22,"h":23.325,"l":22.925,"n":16786,"o":22.97,"t":"2025-11-24T05:00:00Z","v":2128987,"vw":23.187773},{"c":23.15,"h":23.375,"l":23.0442,"n":15084,"o":23.22,"t":"2025-11-25T05:00:00Z","v":2216160,"vw":23.181143},{"c":22.9,"h":23.28,"l":22.87,"n":17152,"o":23.28,"t":"2025-11-26T05:00:00Z","v":2951322,"vw":22.990226},{"c":23.08,"h":23.155,"l":22.81,"n":8416,"o":22.92,"t":"2025-11-28T05:00:00Z","v":1158872,"vw":23.005845},{"c":22.27,"h":22.91,"l":22.21,"n":20018,"o":22.88,"t":"2025-12-01T05:00:00Z","v":2558745,"vw":22.383914},{"c":22.48,"h":22.58,"l":22.3,"n":12369,"o":22.37,"t":"2025-12-02T05:00:00Z","v":1445069,"vw":22.462791},{"c":21.67,"h":22.51,"l":21.555,"n":26574,"o":22.48,"t":"2025-12-03T05:00:00Z","v":3934858,"vw":21.801311},{"c":21.8,"h":21.89,"l":21.705,"n":19469,"o":21.86,"t":"2025-12-04T05:00:00Z","v":2523355,"vw":21.798996},{"c":21.52,"h":21.88,"l":21.51,"n":17126,"o":21.85,"t":"2025-12-05T05:00:00Z","v":1833259,"vw":21.673637},{"c":21.45,"h":21.8,"l":21.28,"n":14688,"o":21.67,"t":"2025-12-08T05:00:00Z","v":1812989,"vw":21.419611},{"c":21.27,"h":21.61,"l":21.17,"n":18578,"o":21.61,"t":"2025-12-09T05:00:00Z","v":2186447,"vw":21.284669},{"c":21.3,"h":21.48,"l":21.17,"n":25795,"o":21.41,"t":"2025-12-10T05:00:00Z","v":2877543,"vw":21.300474},{"c":21.38,"h":21.6,"l":21.32,"n":11822,"o":21.32,"t":"2025-12-11T05:00:00Z","v":1747402,"vw":21.479344},{"c":21.33,"h":21.4,"l":21.075,"n":9117,"o":21.2,"t":"2025-12-12T05:00:00Z","v":1255054,"vw":21.225813},{"c":21.2,"h":21.61,"l":21.15,"n":16054,"o":21.42,"t":"2025-12-15T05:00:00Z","v":2087267,"vw":21.272903},{"c":20.87,"h":21.28,"l":20.86,"n":11299,"o":21.09,"t":"2025-12-16T05:00:00Z","v":1561958,"vw":21.001083},{"c":20.59,"h":21,"l":20.465,"n":18789,"o":20.63,"t":"2025-12-17T05:00:00Z","v":3274686,"vw":20.622665},{"c":20.65,"h":20.77,"l":20.48,"n":16166,"o":20.71,"t":"2025-12-18T05:00:00Z","v":2861081,"vw":20.654961},{"c":20.38,"h":20.75,"l":20.17,"n":25762,"o":20.55,"t":"2025-12-19T05:00:00Z","v":4377378,"vw":20.412024},{"c":20.61,"h":20.64,"l":20.3,"n":21172,"o":20.33,"t":"2025-12-22T05:00:00Z","v":3334160,"vw":20.519009},{"c":20.82,"h":20.9,"l":20.55,"n":17280,"o":20.64,"t":"2025-12-23T05:00:00Z","v":2624921,"vw":20.814191},{"c":20.85,"h":20.905,"l":20.735,"n":6638,"o":20.74,"t":"2025-12-24T05:00:00Z","v":1065177,"vw":20.842228},{"c":20.79,"h":20.89,"l":20.635,"n":7816,"o":20.88,"t":"2025-12-26T05:00:00Z","v":949158,"vw":20.776391},{"c":20.85,"h":20.93,"l":20.6,"n":12844,"o":20.6,"t":"2025-12-29T05:00:00Z","v":1920708,"vw":20.810994},{"c":20.87,"h":20.97,"l":20.82,"n":9823,"o":20.97,"t":"2025-12-30T05:00:00Z","v":1182048,"vw":20.885824},{"c":20.67,"h":20.9,"l":20.595,"n":10570,"o":20.8,"t":"2025-12-31T05:00:00Z","v":1455669,"vw":20.68994},{"c":20.67,"h":20.88,"l":20.63,"n":11665,"o":20.77,"t":"2026-01-02T05:00:00Z","v":1188355,"vw":20.714469},{"c":20.85,"h":21.09,"l":20.575,"n":10198,"o":20.58,"t":"2026-01-05T05:00:00Z","v":1251821,"vw":20.873896},{"c":20.3,"h":21.04,"l":20.185,"n":16533,"o":20.98,"t":"2026-01-06T05:00:00Z","v":2659267,"vw":20.343438},{"c":20.3,"h":20.34,"l":20.18,"n":12297,"o":20.29,"t":"2026-01-07T05:00:00Z","v":2234577,"vw":20.269995},{"c":20.5,"h":20.55,"l":20.21,"n":9802,"o":20.3,"t":"2026-01-08T05:00:00Z","v":2289657,"vw":20.407961},{"c":20.3,"h":20.63,"l":20.25,"n":11133,"o":20.63,"t":"2026-01-09T05:00:00Z","v":1276701,"vw":20.341367},{"c":20.5,"h":20.765,"l":20.32,"n":12881,"o":20.36,"t":"2026-01-12T05:00:00Z","v":1534031,"vw":20.569373},{"c":20.46,"h":20.55,"l":20.25,"n":14803,"o":20.55,"t":"2026-01-13T05:00:00Z","v":2245993,"vw":20.430025},{"c":20.54,"h":20.815,"l":20.42,"n":10866,"o":20.67,"t":"2026-01-14T05:00:00Z","v":1642315,"vw":20.620141},{"c":19.89,"h":20.59,"l":19.85,"n":25295,"o":20.59,"t":"2026-01-15T05:00:00Z","v":4015267,"vw":20.270765},{"c":20.45,"h":20.475,"l":19.705,"n":27698,"o":19.75,"t":"2026-01-16T05:00:00Z","v":3869679,"vw":20.330578},{"c":20.67,"h":20.73,"l":20.36,"n":23775,"o":20.36,"t":"2026-01-20T05:00:00Z","v":3445527,"vw":20.612888},{"c":20.74,"h":20.875,"l":20.56,"n":15552,"o":20.76,"t":"2026-01-21T05:00:00Z","v":2464518,"vw":20.730589},{"c":20.75,"h":20.915,"l":20.69,"n":15394,"o":20.78,"t":"2026-01-22T05:00:00Z","v":2191175,"vw":20.795783},{"c":20.76,"h":20.82,"l":20.665,"n":14464,"o":20.79,"t":"2026-01-23T05:00:00Z","v":2856001,"vw":20.763819},{"c":20.72,"h":21.155,"l":20.58,"n":16600,"o":20.93,"t":"2026-01-26T05:00:00Z","v":3551855,"vw":20.901811},{"c":21.1,"h":21.18,"l":20.81,"n":21333,"o":21.01,"t":"2026-01-27T05:00:00Z","v":3711799,"vw":21.071041},{"c":21.59,"h":21.64,"l":20.895,"n":16410,"o":21.14,"t":"2026-01-28T05:00:00Z","v":2634449,"vw":21.242542},{"c":21.5,"h":22,"l":21.29,"n":16771,"o":21.76,"t":"2026-01-29T05:00:00Z","v":2344196,"vw":21.54514},{"c":20.7,"h":21.48,"l":20.56,"n":15566,"o":21.23,"t":"2026-01-30T05:00:00Z","v":2570566,"vw":20.77026},{"c":20.83,"h":20.89,"l":20.65,"n":8526,"o":20.69,"t":"2026-02-02T05:00:00Z","v":784607,"vw":20.788529},{"c":21.76,"h":22.03,"l":20.885,"n":25178,"o":20.96,"t":"2026-02-03T05:00:00Z","v":2865710,"vw":21.772113},{"c":21.5,"h":22,"l":21.235,"n":13165,"o":21.92,"t":"2026-02-04T05:00:00Z","v":1883389,"vw":21.48837},{"c":21.28,"h":21.62,"l":21.05,"n":12365,"o":21.33,"t":"2026-02-05T05:00:00Z","v":1319461,"vw":21.215399},{"c":21.5,"h":21.555,"l":20.94,"n":12829,"o":21.49,"t":"2026-02-06T05:00:00Z","v":1456791,"vw":21.353808},{"c":22.15,"h":22.19,"l":21.48,"n":12513,"o":21.5,"t":"2026-02-09T05:00:00Z","v":1225793,"vw":21.947787},{"c":22.48,"h":22.57,"l":21.93,"n":16950,"o":21.93,"t":"2026-02-10T05:00:00Z","v":1845991,"vw":22.43384},{"c":23.58,"h":23.58,"l":21.85,"n":21043,"o":22.7,"t":"2026-02-11T05:00:00Z","v":3381778,"vw":22.892536},{"c":23.86,"h":24.11,"l":23.07,"n":37756,"o":23.34,"t":"2026-02-12T05:00:00Z","v":7391728,"vw":23.800808},{"c":23.83,"h":24.04,"l":23.38,"n":15794,"o":23.76,"t":"2026-02-13T05:00:00Z","v":1637965,"vw":23.693449},{"c":24.34,"h":24.435,"l":23.58,"n":18728,"o":23.63,"t":"2026-02-17T05:00:00Z","v":3399942,"vw":24.232092},{"c":23.99,"h":24.5,"l":23.81,"n":19562,"o":24.5,"t":"2026-02-18T05:00:00Z","v":3841740,"vw":24.050285},{"c":23.81,"h":24.22,"l":23.75,"n":14425,"o":24.03,"t":"2026-02-19T05:00:00Z","v":1414745,"vw":23.944084},{"c":24.06,"h":24.08,"l":23.58,"n":8383,"o":23.92,"t":"2026-02-20T05:00:00Z","v":1794406,"vw":23.86167},{"c":23.76,"h":24.16,"l":23.7401,"n":10437,"o":24.01,"t":"2026-02-23T05:00:00Z","v":1144764,"vw":23.875787},{"c":25.49,"h":25.625,"l":23.85,"n":34304,"o":24,"t":"2026-02-24T05:00:00Z","v":6173742,"vw":25.030624},{"c":25.32,"h":25.62,"l":24.94,"n":24973,"o":25.61,"t":"2026-02-25T05:00:00Z","v":4343766,"vw":25.200098},{"c":25.42,"h":25.55,"l":25.14,"n":19376,"o":25.35,"t":"2026-02-26T05:00:00Z","v":4839270,"vw":25.374289},{"c":26.02,"h":26.055,"l":25.275,"n":22588,"o":25.47,"t":"2026-02-27T05:00:00Z","v":3285276,"vw":25.750788},{"c":25.9,"h":26.16,"l":25.69,"n":21507,"o":25.78,"t":"2026-03-02T05:00:00Z","v":4344506,"vw":25.948557},{"c":24.53,"h":25.74,"l":24.37,"n":35087,"o":25.34,"t":"2026-03-03T05:00:00Z","v":4676503,"vw":24.704983},{"c":25.11,"h":25.12,"l":24.48,"n":10113,"o":24.62,"t":"2026-03-04T05:00:00Z","v":894069,"vw":24.934332},{"c":24.4,"h":25.06,"l":24.19,"n":15555,"o":24.73,"t":"2026-03-05T05:00:00Z","v":1820023,"vw":24.397147},{"c":23.73,"h":24.225,"l":23.69,"n":25363,"o":23.93,"t":"2026-03-06T05:00:00Z","v":5170640,"vw":23.908979},{"c":24.03,"h":24.07,"l":23.48,"n":20514,"o":23.56,"t":"2026-03-09T04:00:00Z","v":2446437,"vw":23.806531},{"c":23.91,"h":24.47,"l":23.85,"n":20251,"o":24.39,"t":"2026-03-10T04:00:00Z","v":2371762,"vw":24.088467},{"c":23.68,"h":24.25,"l":23.55,"n":22967,"o":23.9,"t":"2026-03-11T04:00:00Z","v":2546057,"vw":23.773347},{"c":23.03,"h":23.61,"l":22.92,"n":16353,"o":23.36,"t":"2026-03-12T04:00:00Z","v":1666332,"vw":23.091157},{"c":22.99,"h":23.345,"l":22.86,"n":11016,"o":23.34,"t":"2026-03-13T04:00:00Z","v":1067947,"vw":23.027045},{"c":23.44,"h":23.5025,"l":23.03,"n":9205,"o":23.37,"t":"2026-03-16T04:00:00Z","v":814005,"vw":23.341878},{"c":23.78,"h":23.815,"l":23.44,"n":13910,"o":23.59,"t":"2026-03-17T04:00:00Z","v":962677,"vw":23.698669},{"c":23.71,"h":24.1208,"l":23.64,"n":11701,"o":23.65,"t":"2026-03-18T04:00:00Z","v":899400,"vw":23.832611},{"c":23.85,"h":23.93,"l":23.49,"n":11059,"o":23.52,"t":"2026-03-19T04:00:00Z","v":941159,"vw":23.775979},{"c":23.33,"h":23.91,"l":23.12,"n":15815,"o":23.82,"t":"2026-03-20T04:00:00Z","v":2092196,"vw":23.328322},{"c":23.69,"h":23.81,"l":23.38,"n":14940,"o":23.45,"t":"2026-03-23T04:00:00Z","v":1411531,"vw":23.692577},{"c":24.76,"h":24.8,"l":23.28,"n":17586,"o":23.28,"t":"2026-03-24T04:00:00Z","v":1477191,"vw":24.537992},{"c":25.39,"h":25.45,"l":24.91,"n":17842,"o":25.1,"t":"2026-03-25T04:00:00Z","v":1644198,"vw":25.294672},{"c":24.86,"h":25.33,"l":24.85,"n":19203,"o":25.07,"t":"2026-03-26T04:00:00Z","v":2301324,"vw":24.98357},{"c":24.81,"h":25.24,"l":24.61,"n":11372,"o":24.91,"t":"2026-03-27T04:00:00Z","v":1375901,"vw":24.951167},{"c":24.63,"h":25.15,"l":24.575,"n":9689,"o":25.02,"t":"2026-03-30T04:00:00Z","v":781931,"vw":24.712927},{"c":25.48,"h":25.78,"l":24.89,"n":19145,"o":24.95,"t":"2026-03-31T04:00:00Z","v":2181557,"vw":25.388898},{"c":25.53,"h":25.7,"l":25.19,"n":14179,"o":25.68,"t":"2026-04-01T04:00:00Z","v":990018,"vw":25.503902},{"c":25.58,"h":25.62,"l":25.11,"n":9062,"o":25.13,"t":"2026-04-02T04:00:00Z","v":863611,"vw":25.51152},{"c":25.29,"h":26.008,"l":25.2,"n":7460,"o":25.67,"t":"2026-04-06T04:00:00Z","v":664354,"vw":25.510334},{"c":25.69,"h":25.7499,"l":25.24,"n":12715,"o":25.4,"t":"2026-04-07T04:00:00Z","v":1092604,"vw":25.582895},{"c":26.29,"h":26.71,"l":26.15,"n":15682,"o":26.31,"t":"2026-04-08T04:00:00Z","v":1310593,"vw":26.370848},{"c":27.15,"h":27.19,"l":26.27,"n":17287,"o":26.27,"t":"2026-04-09T04:00:00Z","v":1395791,"vw":27.026813},{"c":27.19,"h":27.7,"l":27.105,"n":20040,"o":27.25,"t":"2026-04-10T04:00:00Z","v":1710616,"vw":27.378659},{"c":26.56,"h":27.13,"l":26.51,"n":21260,"o":27.12,"t":"2026-04-13T04:00:00Z","v":1971335,"vw":26.670357},{"c":26.27,"h":26.76,"l":25.9,"n":22265,"o":26.63,"t":"2026-04-14T04:00:00Z","v":2254420,"vw":26.324479},{"c":26.28,"h":26.525,"l":25.92,"n":24498,"o":25.92,"t":"2026-04-15T04:00:00Z","v":2364671,"vw":26.312656},{"c":26.1,"h":26.21,"l":25.85,"n":11397,"o":26.21,"t":"2026-04-16T04:00:00Z","v":1224984,"vw":26.086356},{"c":26.37,"h":26.4,"l":26.01,"n":13613,"o":26.01,"t":"2026-04-17T04:00:00Z","v":1117792,"vw":26.2851},{"c":26.27,"h":26.37,"l":26.0418,"n":17414,"o":26.36,"t":"2026-04-20T04:00:00Z","v":1509371,"vw":26.231229},{"c":25.68,"h":26.4399,"l":25.55,"n":16879,"o":26.24,"t":"2026-04-21T04:00:00Z","v":1661748,"vw":25.718279},{"c":25.73,"h":26.14,"l":25.64,"n":13384,"o":26.11,"t":"2026-04-22T04:00:00Z","v":2057480,"vw":25.814738},{"c":26.04,"h":26.325,"l":25.94,"n":19697,"o":26.01,"t":"2026-04-23T04:00:00Z","v":3306987,"vw":26.089777},{"c":26.64,"h":26.66,"l":26.11,"n":18214,"o":26.16,"t":"2026-04-24T04:00:00Z","v":2918138,"vw":26.545941},{"c":25.81,"h":26.81,"l":25.73,"n":13954,"o":26.81,"t":"2026-04-27T04:00:00Z","v":1163456,"vw":25.965936},{"c":26.18,"h":26.27,"l":25.615,"n":20509,"o":25.64,"t":"2026-04-28T04:00:00Z","v":2252141,"vw":26.058298},{"c":26.14,"h":26.6176,"l":25.94,"n":15896,"o":26.22,"t":"2026-04-29T04:00:00Z","v":2004935,"vw":26.369911},{"c":26.6,"h":26.73,"l":26.12,"n":14250,"o":26.35,"t":"2026-04-30T04:00:00Z","v":1384318,"vw":26.478868},{"c":26.35,"h":26.63,"l":26.34,"n":7765,"o":26.57,"t":"2026-05-01T04:00:00Z","v":869991,"vw":26.434304},{"c":26.51,"h":27.0044,"l":26.08,"n":15107,"o":26.08,"t":"2026-05-04T04:00:00Z","v":1434330,"vw":26.642655},{"c":27.25,"h":27.51,"l":26.69,"n":14877,"o":26.72,"t":"2026-05-05T04:00:00Z","v":1406802,"vw":27.279072},{"c":27.1,"h":27.49,"l":26.72,"n":14377,"o":27.38,"t":"2026-05-06T04:00:00Z","v":1793125,"vw":27.117803},{"c":26.75,"h":27.14,"l":26.52,"n":17930,"o":26.99,"t":"2026-05-07T04:00:00Z","v":1734197,"vw":26.82467},{"c":27.21,"h":27.25,"l":26.8,"n":11981,"o":27,"t":"2026-05-08T04:00:00Z","v":981796,"vw":27.076793},{"c":27.42,"h":27.72,"l":27.18,"n":12874,"o":27.2,"t":"2026-05-11T04:00:00Z","v":1308777,"vw":27.479421},{"c":27.15,"h":27.26,"l":26.95,"n":12269,"o":27.24,"t":"2026-05-12T04:00:00Z","v":1034797,"vw":27.102829},{"c":27.12,"h":27.3899,"l":27.045,"n":16711,"o":27.16,"t":"2026-05-13T04:00:00Z","v":1438823,"vw":27.202192},{"c":27.09,"h":27.8,"l":27,"n":12832,"o":27.4,"t":"2026-05-14T04:00:00Z","v":1162051,"vw":27.338962},{"c":26.59,"h":26.9,"l":26.49,"n":12574,"o":26.89,"t":"2026-05-15T04:00:00Z","v":1279471,"vw":26.630353},{"c":26.88,"h":27.15,"l":26.75,"n":9168,"o":26.92,"t":"2026-05-18T04:00:00Z","v":716464,"vw":26.910444},{"c":26.73,"h":26.95,"l":26.37,"n":14422,"o":26.66,"t":"2026-05-19T04:00:00Z","v":1227131,"vw":26.587473},{"c":26.68,"h":27.08,"l":26.62,"n":18857,"o":26.96,"t":"2026-05-20T04:00:00Z","v":1574271,"vw":26.76595},{"c":26.33,"h":26.69,"l":26.1758,"n":13300,"o":26.45,"t":"2026-05-21T04:00:00Z","v":1493712,"vw":26.434377},{"c":26.14,"h":26.37,"l":25.76,"n":14330,"o":26.36,"t":"2026-05-22T04:00:00Z","v":1457626,"vw":26.059105},{"c":25.98,"h":26.23,"l":25.64,"n":12325,"o":26.04,"t":"2026-05-26T04:00:00Z","v":1142683,"vw":25.906082},{"c":25.97,"h":26.38,"l":25.68,"n":15641,"o":25.83,"t":"2026-05-27T04:00:00Z","v":1450952,"vw":26.061049},{"c":25.79,"h":26.22,"l":25.63,"n":20173,"o":25.92,"t":"2026-05-28T04:00:00Z","v":1607237,"vw":25.901259},{"c":25.38,"h":25.81,"l":24.86,"n":23970,"o":25.81,"t":"2026-05-29T04:00:00Z","v":2159986,"vw":25.293034},{"c":25.2,"h":25.595,"l":25.065,"n":17821,"o":25.35,"t":"2026-06-01T04:00:00Z","v":1762502,"vw":25.27346},{"c":25.71,"h":25.805,"l":25.29,"n":18156,"o":25.32,"t":"2026-06-02T04:00:00Z","v":1733804,"vw":25.599089},{"c":25.54,"h":26.14,"l":25.463,"n":12235,"o":25.48,"t":"2026-06-03T04:00:00Z","v":1167618,"vw":25.747149},{"c":25.34,"h":25.56,"l":25.18,"n":9135,"o":25.46,"t":"2026-06-04T04:00:00Z","v":616379,"vw":25.326376},{"c":24.84,"h":25.36,"l":24.75,"n":12462,"o":25.28,"t":"2026-06-05T04:00:00Z","v":1141308,"vw":24.93605},{"c":24.86,"h":25.25,"l":24.81,"n":17851,"o":25.07,"t":"2026-06-08T04:00:00Z","v":1411354,"vw":24.944399},{"c":25.27,"h":25.42,"l":24.94,"n":13283,"o":25.15,"t":"2026-06-09T04:00:00Z","v":1130233,"vw":25.214287},{"c":25.43,"h":25.895,"l":25.37,"n":11222,"o":25.38,"t":"2026-06-10T04:00:00Z","v":970689,"vw":25.54677},{"c":27.66,"h":27.69,"l":25.535,"n":20973,"o":25.68,"t":"2026-06-11T04:00:00Z","v":1844533,"vw":27.197803},{"c":27.75,"h":28.46,"l":27.52,"n":16061,"o":27.82,"t":"2026-06-12T04:00:00Z","v":1299710,"vw":27.827799},{"c":27.18,"h":27.9875,"l":27.05,"n":15685,"o":27.91,"t":"2026-06-15T04:00:00Z","v":1335793,"vw":27.285964},{"c":26.78,"h":27.125,"l":26.64,"n":14017,"o":27,"t":"2026-06-16T04:00:00Z","v":1341496,"vw":26.789214},{"c":26.45,"h":27.02,"l":26.3,"n":12887,"o":26.55,"t":"2026-06-17T04:00:00Z","v":1036855,"vw":26.577391},{"c":26.46,"h":26.63,"l":26.38,"n":7233,"o":26.54,"t":"2026-06-18T04:00:00Z","v":704721,"vw":26.467046},{"c":26.08,"h":26.87,"l":26.03,"n":11556,"o":26.5,"t":"2026-06-22T04:00:00Z","v":910676,"vw":26.335766},{"c":25.85,"h":25.94,"l":25.58,"n":16559,"o":25.78,"t":"2026-06-23T04:00:00Z","v":1411338,"vw":25.786565},{"c":25.99,"h":26.16,"l":25.7655,"n":9546,"o":25.9,"t":"2026-06-24T04:00:00Z","v":1501937,"vw":25.979121},{"c":26.3,"h":26.48,"l":25.95,"n":8524,"o":25.96,"t":"2026-06-25T04:00:00Z","v":847254,"vw":26.291203},{"c":26.41,"h":26.77,"l":26.1,"n":7200,"o":26.25,"t":"2026-06-26T04:00:00Z","v":580264,"vw":26.499806},{"c":26.75,"h":26.79,"l":26.2,"n":12836,"o":26.34,"t":"2026-06-29T04:00:00Z","v":943103,"vw":26.538788},{"c":25.99,"h":26.71,"l":25.79,"n":14272,"o":26.59,"t":"2026-06-30T04:00:00Z","v":1293649,"vw":25.971602},{"c":25.61,"h":25.84,"l":25.4,"n":13857,"o":25.67,"t":"2026-07-01T04:00:00Z","v":1424312,"vw":25.700615},{"c":25.72,"h":26.21,"l":25.535,"n":14249,"o":26.01,"t":"2026-07-02T04:00:00Z","v":1502073,"vw":25.737325},{"c":26.14,"h":26.18,"l":25.785,"n":11998,"o":25.8,"t":"2026-07-06T04:00:00Z","v":1450335,"vw":26.059242},{"c":26.15,"h":26.38,"l":25.88,"n":10191,"o":25.88,"t":"2026-07-07T04:00:00Z","v":1271621,"vw":26.212949},{"c":26.41,"h":26.52,"l":25.79,"n":13315,"o":25.99,"t":"2026-07-08T04:00:00Z","v":1328664,"vw":26.307974},{"c":25.84,"h":26.46,"l":25.58,"n":17512,"o":26.15,"t":"2026-07-09T04:00:00Z","v":1604840,"vw":25.795226},{"c":26.01,"h":26.34,"l":25.84,"n":16188,"o":25.92,"t":"2026-07-10T04:00:00Z","v":1768993,"vw":26.050206},{"c":26.03,"h":26.465,"l":25.9,"n":12824,"o":26.08,"t":"2026-07-13T04:00:00Z","v":1231372,"vw":26.146492},{"c":26.18,"h":26.31,"l":25.77,"n":12715,"o":26,"t":"2026-07-14T04:00:00Z","v":1217799,"vw":26.182513},{"c":26.11,"h":26.335,"l":25.905,"n":12908,"o":25.92,"t":"2026-07-15T04:00:00Z","v":1171754,"vw":26.135406},{"c":26.14,"h":26.36,"l":25.89,"n":14818,"o":25.89,"t":"2026-07-16T04:00:00Z","v":1441875,"vw":26.16473},{"c":26.27,"h":26.62,"l":25.86,"n":12318,"o":25.86,"t":"2026-07-17T04:00:00Z","v":1108537,"vw":26.295091},{"c":26.1,"h":26.49,"l":26.07,"n":13715,"o":26.41,"t":"2026-07-20T04:00:00Z","v":882043,"vw":26.209252},{"c":26.09,"h":26.34,"l":25.94,"n":16226,"o":26.26,"t":"2026-07-21T04:00:00Z","v":1140660,"vw":26.102763},{"c":26.12,"h":26.29,"l":25.63,"n":25028,"o":26.28,"t":"2026-07-22T04:00:00Z","v":2895529,"vw":26.01082},{"c":25.95,"h":26.32,"l":25.74,"n":23264,"o":26.21,"t":"2026-07-23T04:00:00Z","v":2595063,"vw":25.946215},{"c":26.01,"h":26.27,"l":25.87,"n":11987,"o":25.97,"t":"2026-07-24T04:00:00Z","v":3792144,"vw":26.077697},{"c":25.7,"h":26.135,"l":25.65,"n":16533,"o":26.03,"t":"2026-07-27T04:00:00Z","v":1749088,"vw":25.846756},{"c":25.71,"h":26.18,"l":25.55,"n":14062,"o":25.75,"t":"2026-07-28T04:00:00Z","v":1516950,"vw":25.851865},{"c":24.87,"h":26.24,"l":24.635,"n":28038,"o":25.8,"t":"2026-07-29T04:00:00Z","v":3587904,"vw":24.979021},{"c":25.32,"h":25.44,"l":24.98,"n":16938,"o":25.05,"t":"2026-07-30T04:00:00Z","v":1991194,"vw":25.3058},{"c":25.35,"h":25.57,"l":24.82,"n":11834,"o":25.57,"t":"2026-07-31T04:00:00Z","v":1033475,"vw":25.380385},{"c":24.96,"h":25.37,"l":24.71,"n":19031,"o":25.23,"t":"2026-08-03T04:00:00Z","v":2013817,"vw":24.946652},{"c":24.88,"h":25.39,"l":24.73,"n":18614,"o":25.1,"t":"2026-08-04T04:00:00Z","v":1986871,"vw":24.94615},{"c":24.02,"h":25.01,"l":23.89,"n":30991,"o":25.01,"t":"2026-08-05T04:00:00Z","v":5716517,"vw":24.13785},{"c":23.92,"h":24.36,"l":23.77,"n":34784,"o":24.36,"t":"2026-08-06T04:00:00Z","v":5040661,"vw":24.059617},{"c":23.75,"h":24.07,"l":23.73,"n":18502,"o":23.93,"t":"2026-08-07T04:00:00Z","v":2799079,"vw":23.860177},{"c":23.89,"h":23.94,"l":23.5,"n":15566,"o":23.64,"t":"2026-08-10T04:00:00Z","v":1589623,"vw":23.799476},{"c":23.43,"h":23.95,"l":23.28,"n":17435,"o":23.76,"t":"2026-08-11T04:00:00Z","v":1789995,"vw":23.461706},{"c":23.22,"h":23.5,"l":23.06,"n":18060,"o":23.5,"t":"2026-08-12T04:00:00Z","v":2014789,"vw":23.265199},{"c":23.26,"h":23.465,"l":23.2201,"n":11732,"o":23.3,"t":"2026-08-13T04:00:00Z","v":1185913,"vw":23.355688},{"c":23.45,"h":23.71,"l":23.34,"n":18419,"o":23.34,"t":"2026-08-14T04:00:00Z","v":3558057,"vw":23.530771},{"c":23.68,"h":23.68,"l":23.36,"n":13365,"o":23.48,"t":"2026-08-17T04:00:00Z","v":1720275,"vw":23.564298},{"c":23.63,"h":24.17,"l":23.575,"n":19999,"o":23.92,"t":"2026-08-18T04:00:00Z","v":3209065,"vw":23.859283},{"c":23.55,"h":23.86,"l":23.47,"n":12219,"o":23.86,"t":"2026-08-19T04:00:00Z","v":1240106,"vw":23.592416},{"c":23.39,"h":23.71,"l":23.365,"n":11478,"o":23.59,"t":"2026-08-20T04:00:00Z","v":2086762,"vw":23.507605},{"c":23.79,"h":23.895,"l":23.435,"n":34452,"o":23.5,"t":"2026-08-21T04:00:00Z","v":8655281,"vw":23.635365},{"c":23.8,"h":23.83,"l":23.56,"n":24631,"o":23.72,"t":"2026-08-24T04:00:00Z","v":5114089,"vw":23.744617},{"c":23.75,"h":23.87,"l":23.5,"n":25725,"o":23.8,"t":"2026-08-25T04:00:00Z","v":5171840,"vw":23.753254},{"c":23.62,"h":23.92,"l":23.62,"n":15784,"o":23.75,"t":"2026-08-26T04:00:00Z","v":3299934,"vw":23.751241},{"c":23.5,"h":23.77,"l":23.23,"n":17370,"o":23.77,"t":"2026-08-27T04:00:00Z","v":1931487,"vw":23.452037},{"c":23.18,"h":23.64,"l":23.05,"n":11916,"o":23.64,"t":"2026-08-28T04:00:00Z","v":1606773,"vw":23.175141},{"c":23.04,"h":23.38,"l":23.035,"n":20194,"o":23.37,"t":"2026-08-31T04:00:00Z","v":2501546,"vw":23.117934},{"c":22.98,"h":23.36,"l":22.925,"n":13754,"o":23.04,"t":"2026-09-01T04:00:00Z","v":1526599,"vw":23.062565},{"c":22.88,"h":23.24,"l":22.81,"n":13705,"o":23.14,"t":"2026-09-02T04:00:00Z","v":2112116,"vw":22.955343},{"c":23.18,"h":23.2,"l":22.805,"n":21064,"o":23,"t":"2026-09-03T04:00:00Z","v":6454063,"vw":23.076187},{"c":23,"h":23.3,"l":22.955,"n":12085,"o":23.03,"t":"2026-09-04T04:00:00Z","v":2424348,"vw":23.047394},{"c":23,"h":23.15,"l":22.745,"n":19301,"o":23.15,"t":"2026-09-08T04:00:00Z","v":3969426,"vw":22.926364},{"c":23.1,"h":23.37,"l":22.88,"n":20778,"o":22.88,"t":"2026-09-09T04:00:00Z","v":3230163,"vw":23.117035},{"c":22.82,"h":23.05,"l":22.7,"n":18114,"o":23.05,"t":"2026-09-10T04:00:00Z","v":2248210,"vw":22.840813},{"c":22.83,"h":23.03,"l":22.715,"n":16489,"o":22.99,"t":"2026-09-11T04:00:00Z","v":2132962,"vw":22.832318},{"c":23.12,"h":23.16,"l":22.6,"n":12435,"o":22.79,"t":"2026-09-14T04:00:00Z","v":2007797,"vw":22.955924},{"c":23.2,"h":23.355,"l":23.02,"n":26123,"o":23.02,"t":"2026-09-15T04:00:00Z","v":7123247,"vw":23.199036},{"c":22.98,"h":23.255,"l":22.875,"n":12919,"o":23.18,"t":"2026-09-16T04:00:00Z","v":2117756,"vw":23.00968},{"c":23.03,"h":23.25,"l":22.91,"n":12131,"o":23.09,"t":"2026-09-17T04:00:00Z","v":1516591,"vw":23.004892},{"c":22.43,"h":23.03,"l":22.42,"n":16426,"o":22.9,"t":"2026-09-18T04:00:00Z","v":2100576,"vw":22.532371},{"c":22.45,"h":22.63,"l":22.175,"n":15414,"o":22.63,"t":"2026-09-21T04:00:00Z","v":1835826,"vw":22.407605},{"c":22.29,"h":22.67,"l":21.935,"n":28149,"o":22.67,"t":"2026-09-22T04:00:00Z","v":3043670,"vw":22.161926},{"c":22.08,"h":22.205,"l":21.91,"n":15616,"o":22.16,"t":"2026-09-23T04:00:00Z","v":2355250,"vw":22.057885},{"c":22.05,"h":22.165,"l":21.8601,"n":16145,"o":21.98,"t":"2026-09-24T04:00:00Z","v":1816065,"vw":22.05196},{"c":22.03,"h":22.23,"l":21.905,"n":14551,"o":22.02,"t":"2026-09-25T04:00:00Z","v":1620368,"vw":22.060815},{"c":21.66,"h":22.01,"l":21.63,"n":19854,"o":21.91,"t":"2026-09-28T04:00:00Z","v":2948930,"vw":21.720277},{"c":21.78,"h":22,"l":21.5,"n":22028,"o":21.51,"t":"2026-09-29T04:00:00Z","v":2372942,"vw":21.773954},{"c":21.19,"h":21.98,"l":21.19,"n":20036,"o":21.82,"t":"2026-09-30T04:00:00Z","v":2686282,"vw":21.408954},{"c":20.73,"h":21.235,"l":20.535,"n":26474,"o":21.12,"t":"2026-10-01T04:00:00Z","v":3040753,"vw":20.730661},{"c":21.29,"h":21.33,"l":20.7,"n":24156,"o":20.86,"t":"2026-10-02T04:00:00Z","v":3006081,"vw":21.081871},{"c":22.15,"h":22.295,"l":21.52,"n":29345,"o":21.57,"t":"2026-10-05T04:00:00Z","v":4951551,"vw":22.134419},{"c":22.36,"h":22.41,"l":22.1,"n":18902,"o":22.2,"t":"2026-10-06T04:00:00Z","v":2387559,"vw":22.327446},{"c":22.31,"h":22.515,"l":22.23,"n":20809,"o":22.36,"t":"2026-10-07T04:00:00Z","v":2742064,"vw":22.400326},{"c":22.14,"h":22.38,"l":21.955,"n":17208,"o":22.25,"t":"2026-10-08T04:00:00Z","v":2918267,"vw":22.186872},{"c":21.32,"h":22.17,"l":21.18,"n":23822,"o":22.17,"t":"2026-10-09T04:00:00Z","v":3699572,"vw":21.423336},{"c":21.41,"h":21.69,"l":21.28,"n":20218,"o":21.37,"t":"2026-10-12T04:00:00Z","v":2731410,"vw":21.482194},{"c":21.68,"h":21.965,"l":21.495,"n":20207,"o":21.58,"t":"2026-10-13T04:00:00Z","v":2861448,"vw":21.739354},{"c":21.84,"h":21.85,"l":21.33,"n":20255,"o":21.62,"t":"2026-10-14T04:00:00Z","v":2976091,"vw":21.704134},{"c":22.43,"h":22.535,"l":21.83,"n":35479,"o":21.92,"t":"2026-10-15T04:00:00Z","v":5064339,"vw":22.345407},{"c":22.91,"h":22.95,"l":22.48,"n":25424,"o":22.62,"t":"2026-10-16T04:00:00Z","v":2819422,"vw":22.829844},{"c":22.83,"h":22.98,"l":22.665,"n":18173,"o":22.84,"t":"2026-10-19T04:00:00Z","v":2369431,"vw":22.848088},{"c":22.9,"h":23.04,"l":22.69,"n":20039,"o":22.93,"t":"2026-10-20T04:00:00Z","v":2786732,"vw":22.840617},{"c":24.29,"h":24.53,"l":22.9525,"n":40625,"o":23.2,"t":"2026-10-21T04:00:00Z","v":5283244,"vw":24.126352},{"c":24.98,"h":25.05,"l":23.955,"n":35347,"o":24.14,"t":"2026-10-22T04:00:00Z","v":6136463,"vw":24.679248}],"volatilityBars":[{"c":22.3809,"h":22.63,"l":22.37,"n":351,"o":22.63,"t":"2026-09-21T13:30:00Z","v":26873,"vw":22.486129},{"c":22.24,"h":22.39,"l":22.24,"n":591,"o":22.39,"t":"2026-09-21T13:45:00Z","v":36562,"vw":22.3154},{"c":22.21,"h":22.245,"l":22.175,"n":718,"o":22.24,"t":"2026-09-21T14:00:00Z","v":47454,"vw":22.208278},{"c":22.24,"h":22.24,"l":22.205,"n":347,"o":22.21,"t":"2026-09-21T14:15:00Z","v":17924,"vw":22.220528},{"c":22.275,"h":22.33,"l":22.23,"n":761,"o":22.24,"t":"2026-09-21T14:30:00Z","v":69895,"vw":22.274443},{"c":22.275,"h":22.295,"l":22.25,"n":437,"o":22.28,"t":"2026-09-21T14:45:00Z","v":36871,"vw":22.27423},{"c":22.245,"h":22.315,"l":22.23,"n":599,"o":22.27,"t":"2026-09-21T15:00:00Z","v":53725,"vw":22.2744},{"c":22.22,"h":22.275,"l":22.21,"n":604,"o":22.25,"t":"2026-09-21T15:15:00Z","v":58405,"vw":22.244224},{"c":22.26,"h":22.26,"l":22.2,"n":599,"o":22.215,"t":"2026-09-21T15:30:00Z","v":55262,"vw":22.222998},{"c":22.4,"h":22.405,"l":22.26,"n":513,"o":22.26,"t":"2026-09-21T15:45:00Z","v":43507,"vw":22.332722},{"c":22.415,"h":22.42,"l":22.39,"n":543,"o":22.395,"t":"2026-09-21T16:00:00Z","v":42219,"vw":22.402241},{"c":22.365,"h":22.41,"l":22.36,"n":200,"o":22.41,"t":"2026-09-21T16:15:00Z","v":11601,"vw":22.387573},{"c":22.37,"h":22.415,"l":22.36,"n":348,"o":22.365,"t":"2026-09-21T16:30:00Z","v":25550,"vw":22.392557},{"c":22.41,"h":22.425,"l":22.375,"n":320,"o":22.375,"t":"2026-09-21T16:45:00Z","v":34583,"vw":22.392601},{"c":22.42,"h":22.45,"l":22.4,"n":458,"o":22.42,"t":"2026-09-21T17:00:00Z","v":48534,"vw":22.426707},{"c":22.56,"h":22.56,"l":22.425,"n":496,"o":22.43,"t":"2026-09-21T17:15:00Z","v":36803,"vw":22.488885},{"c":22.51,"h":22.56,"l":22.495,"n":661,"o":22.56,"t":"2026-09-21T17:30:00Z","v":67545,"vw":22.521252},{"c":22.5,"h":22.515,"l":22.48,"n":519,"o":22.515,"t":"2026-09-21T17:45:00Z","v":31298,"vw":22.496979},{"c":22.515,"h":22.53,"l":22.5,"n":559,"o":22.505,"t":"2026-09-21T18:00:00Z","v":41791,"vw":22.511833},{"c":22.465,"h":22.515,"l":22.45,"n":753,"o":22.515,"t":"2026-09-21T18:15:00Z","v":73559,"vw":22.48004},{"c":22.465,"h":22.465,"l":22.44,"n":419,"o":22.46,"t":"2026-09-21T18:30:00Z","v":50273,"vw":22.454242},{"c":22.49,"h":22.49,"l":22.46,"n":400,"o":22.46,"t":"2026-09-21T18:45:00Z","v":26546,"vw":22.47247},{"c":22.445,"h":22.49,"l":22.42,"n":603,"o":22.485,"t":"2026-09-21T19:00:00Z","v":52809,"vw":22.45255},{"c":22.43,"h":22.47,"l":22.43,"n":697,"o":22.45,"t":"2026-09-21T19:15:00Z","v":57668,"vw":22.4489},{"c":22.46,"h":22.47,"l":22.42,"n":886,"o":22.435,"t":"2026-09-21T19:30:00Z","v":112487,"vw":22.448606},{"c":22.445,"h":22.525,"l":22.44,"n":1717,"o":22.465,"t":"2026-09-21T19:45:00Z","v":211270,"vw":22.476939},{"c":22.45,"h":22.45,"l":22.45,"n":23,"o":22.45,"t":"2026-09-21T20:00:00Z","v":266948,"vw":22.45},{"c":22.325,"h":22.67,"l":22.27,"n":393,"o":22.67,"t":"2026-09-22T13:30:00Z","v":39794,"vw":22.347393},{"c":22.235,"h":22.41,"l":22.21,"n":891,"o":22.325,"t":"2026-09-22T13:45:00Z","v":69771,"vw":22.31023},{"c":22.165,"h":22.2982,"l":22.165,"n":803,"o":22.23,"t":"2026-09-22T14:00:00Z","v":57954,"vw":22.235701},{"c":22.2,"h":22.235,"l":22.15,"n":538,"o":22.165,"t":"2026-09-22T14:15:00Z","v":39525,"vw":22.183066},{"c":22.175,"h":22.23,"l":22.145,"n":758,"o":22.205,"t":"2026-09-22T14:30:00Z","v":79136,"vw":22.174783},{"c":22.08,"h":22.19,"l":22.075,"n":1673,"o":22.18,"t":"2026-09-22T14:45:00Z","v":157794,"vw":22.148087},{"c":22.05,"h":22.11,"l":22.045,"n":1787,"o":22.08,"t":"2026-09-22T15:00:00Z","v":217275,"vw":22.084677},{"c":22.04,"h":22.06,"l":22.005,"n":1209,"o":22.05,"t":"2026-09-22T15:15:00Z","v":101513,"vw":22.027006},{"c":21.985,"h":22.055,"l":21.97,"n":1037,"o":22.035,"t":"2026-09-22T15:30:00Z","v":91166,"vw":22.003659},{"c":21.95,"h":22.02,"l":21.935,"n":1325,"o":21.985,"t":"2026-09-22T15:45:00Z","v":114639,"vw":21.983157},{"c":22.03,"h":22.04,"l":21.945,"n":1057,"o":21.95,"t":"2026-09-22T16:00:00Z","v":75443,"vw":21.990942},{"c":22.08,"h":22.09,"l":22.02,"n":813,"o":22.035,"t":"2026-09-22T16:15:00Z","v":82720,"vw":22.05692},{"c":22,"h":22.1,"l":21.995,"n":674,"o":22.075,"t":"2026-09-22T16:30:00Z","v":68479,"vw":22.064423},{"c":22.02,"h":22.03,"l":21.975,"n":666,"o":21.995,"t":"2026-09-22T16:45:00Z","v":63733,"vw":22.004308},{"c":21.98,"h":22.02,"l":21.97,"n":902,"o":22.02,"t":"2026-09-22T17:00:00Z","v":86963,"vw":21.995279},{"c":21.975,"h":21.99,"l":21.97,"n":637,"o":21.975,"t":"2026-09-22T17:15:00Z","v":46199,"vw":21.980657},{"c":22.11,"h":22.125,"l":21.955,"n":962,"o":21.98,"t":"2026-09-22T17:30:00Z","v":151109,"vw":22.044598},{"c":22.125,"h":22.15,"l":22.1,"n":956,"o":22.115,"t":"2026-09-22T17:45:00Z","v":149047,"vw":22.121962},{"c":22.115,"h":22.135,"l":22.1,"n":886,"o":22.12,"t":"2026-09-22T18:00:00Z","v":96836,"vw":22.119032},{"c":22.11,"h":22.13,"l":22.1,"n":748,"o":22.12,"t":"2026-09-22T18:15:00Z","v":55620,"vw":22.113568},{"c":22.185,"h":22.19,"l":22.1,"n":903,"o":22.105,"t":"2026-09-22T18:30:00Z","v":91792,"vw":22.14434},{"c":22.215,"h":22.22,"l":22.17,"n":956,"o":22.185,"t":"2026-09-22T18:45:00Z","v":80955,"vw":22.201721},{"c":22.2,"h":22.215,"l":22.18,"n":1093,"o":22.205,"t":"2026-09-22T19:00:00Z","v":79314,"vw":22.197704},{"c":22.255,"h":22.26,"l":22.2,"n":1030,"o":22.205,"t":"2026-09-22T19:15:00Z","v":85295,"vw":22.219643},{"c":22.335,"h":22.335,"l":22.24,"n":1758,"o":22.255,"t":"2026-09-22T19:30:00Z","v":210914,"vw":22.290001},{"c":22.28,"h":22.355,"l":22.27,"n":3645,"o":22.335,"t":"2026-09-22T19:45:00Z","v":510023,"vw":22.319621},{"c":22.29,"h":22.29,"l":22.29,"n":17,"o":22.29,"t":"2026-09-22T20:00:00Z","v":132614,"vw":22.29},{"c":22,"h":22.19,"l":21.96,"n":349,"o":22.16,"t":"2026-09-23T13:30:00Z","v":37644,"vw":22.073105},{"c":21.975,"h":21.99,"l":21.91,"n":540,"o":21.97,"t":"2026-09-23T13:45:00Z","v":36368,"vw":21.953339},{"c":22.065,"h":22.08,"l":21.975,"n":482,"o":21.975,"t":"2026-09-23T14:00:00Z","v":32076,"vw":22.043474},{"c":22.085,"h":22.1,"l":22.035,"n":449,"o":22.07,"t":"2026-09-23T14:15:00Z","v":34858,"vw":22.068991},{"c":22.19,"h":22.205,"l":22.085,"n":514,"o":22.085,"t":"2026-09-23T14:30:00Z","v":33158,"vw":22.137154},{"c":22.165,"h":22.2,"l":22.15,"n":631,"o":22.195,"t":"2026-09-23T14:45:00Z","v":55278,"vw":22.182205},{"c":22.16,"h":22.165,"l":22.12,"n":461,"o":22.165,"t":"2026-09-23T15:00:00Z","v":44730,"vw":22.134536},{"c":22.15,"h":22.195,"l":22.15,"n":291,"o":22.16,"t":"2026-09-23T15:15:00Z","v":19332,"vw":22.171329},{"c":22.11,"h":22.14,"l":22.08,"n":467,"o":22.14,"t":"2026-09-23T15:30:00Z","v":45666,"vw":22.113527},{"c":22.025,"h":22.115,"l":22.01,"n":701,"o":22.1004,"t":"2026-09-23T15:45:00Z","v":159152,"vw":22.049352},{"c":22.035,"h":22.04,"l":22,"n":609,"o":22.025,"t":"2026-09-23T16:00:00Z","v":76274,"vw":22.024941},{"c":22.085,"h":22.095,"l":22,"n":535,"o":22.035,"t":"2026-09-23T16:15:00Z","v":50949,"vw":22.043652},{"c":22.055,"h":22.09,"l":22.055,"n":276,"o":22.085,"t":"2026-09-23T16:30:00Z","v":17928,"vw":22.073436},{"c":22,"h":22.05,"l":21.99,"n":313,"o":22.05,"t":"2026-09-23T16:45:00Z","v":22101,"vw":22.012218},{"c":21.95,"h":22.02,"l":21.95,"n":353,"o":22,"t":"2026-09-23T17:00:00Z","v":41245,"vw":21.968121},{"c":21.94,"h":21.985,"l":21.94,"n":654,"o":21.96,"t":"2026-09-23T17:15:00Z","v":57138,"vw":21.966195},{"c":22.06,"h":22.06,"l":21.93,"n":506,"o":21.94,"t":"2026-09-23T17:30:00Z","v":46359,"vw":21.963624},{"c":22.09,"h":22.11,"l":22.055,"n":393,"o":22.06,"t":"2026-09-23T17:45:00Z","v":29731,"vw":22.085274},{"c":22.105,"h":22.11,"l":22.0709,"n":450,"o":22.1,"t":"2026-09-23T18:00:00Z","v":33955,"vw":22.095277},{"c":22.05,"h":22.105,"l":22.035,"n":640,"o":22.105,"t":"2026-09-23T18:15:00Z","v":66628,"vw":22.071778},{"c":22.055,"h":22.06,"l":22.035,"n":298,"o":22.045,"t":"2026-09-23T18:30:00Z","v":29059,"vw":22.044167},{"c":22.075,"h":22.08,"l":22.035,"n":435,"o":22.05,"t":"2026-09-23T18:45:00Z","v":44166,"vw":22.054667},{"c":22.03,"h":22.08,"l":22.015,"n":664,"o":22.08,"t":"2026-09-23T19:00:00Z","v":60933,"vw":22.038743},{"c":22.025,"h":22.035,"l":21.965,"n":375,"o":22.03,"t":"2026-09-23T19:15:00Z","v":36094,"vw":22.003907},{"c":22.025,"h":22.06,"l":22.01,"n":1045,"o":22.025,"t":"2026-09-23T19:30:00Z","v":117096,"vw":22.026612},{"c":22.095,"h":22.1,"l":21.99,"n":3077,"o":22.025,"t":"2026-09-23T19:45:00Z","v":495615,"vw":22.056236},{"c":22.08,"h":22.09,"l":22.08,"n":28,"o":22.09,"t":"2026-09-23T20:00:00Z","v":627939,"vw":22.080067},{"c":22.03,"h":22.13,"l":21.8601,"n":395,"o":21.98,"t":"2026-09-24T13:30:00Z","v":63004,"vw":22.025205},{"c":22.125,"h":22.14,"l":22.05,"n":291,"o":22.065,"t":"2026-09-24T13:45:00Z","v":19315,"vw":22.096561},{"c":22.09,"h":22.165,"l":22.085,"n":517,"o":22.13,"t":"2026-09-24T14:00:00Z","v":29609,"vw":22.123534},{"c":22.02,"h":22.09,"l":22.02,"n":427,"o":22.08,"t":"2026-09-24T14:15:00Z","v":32406,"vw":22.047236},{"c":22.035,"h":22.08,"l":22.02,"n":441,"o":22.02,"t":"2026-09-24T14:30:00Z","v":23671,"vw":22.052323},{"c":22.05,"h":22.07,"l":22.035,"n":377,"o":22.04,"t":"2026-09-24T14:45:00Z","v":21866,"vw":22.043129},{"c":21.9701,"h":22.055,"l":21.9701,"n":431,"o":22.045,"t":"2026-09-24T15:00:00Z","v":35373,"vw":22.011913},{"c":22.025,"h":22.0451,"l":21.975,"n":435,"o":21.975,"t":"2026-09-24T15:15:00Z","v":55559,"vw":22.022321},{"c":22.065,"h":22.065,"l":22.03,"n":395,"o":22.03,"t":"2026-09-24T15:30:00Z","v":40075,"vw":22.045678},{"c":21.98,"h":22.09,"l":21.975,"n":739,"o":22.08,"t":"2026-09-24T15:45:00Z","v":267451,"vw":22.018441},{"c":21.985,"h":22,"l":21.965,"n":474,"o":21.975,"t":"2026-09-24T16:00:00Z","v":32672,"vw":21.981853},{"c":22.13,"h":22.14,"l":21.99,"n":798,"o":21.99,"t":"2026-09-24T16:15:00Z","v":55478,"vw":22.090746},{"c":22.09,"h":22.14,"l":22.09,"n":376,"o":22.13,"t":"2026-09-24T16:30:00Z","v":21728,"vw":22.11134},{"c":22.085,"h":22.135,"l":22.075,"n":721,"o":22.09,"t":"2026-09-24T16:45:00Z","v":65957,"vw":22.102512},{"c":22.065,"h":22.105,"l":22.06,"n":516,"o":22.08,"t":"2026-09-24T17:00:00Z","v":37190,"vw":22.08178},{"c":22.0099,"h":22.07,"l":22.0001,"n":715,"o":22.06,"t":"2026-09-24T17:15:00Z","v":65824,"vw":22.03788},{"c":22.025,"h":22.03,"l":21.985,"n":614,"o":22,"t":"2026-09-24T17:30:00Z","v":42310,"vw":22.010798},{"c":22.06,"h":22.07,"l":22.01,"n":352,"o":22.03,"t":"2026-09-24T17:45:00Z","v":27836,"vw":22.039562},{"c":22.07,"h":22.08,"l":21.975,"n":533,"o":22.055,"t":"2026-09-24T18:00:00Z","v":35456,"vw":22.029525},{"c":22.09,"h":22.105,"l":22.065,"n":612,"o":22.07,"t":"2026-09-24T18:15:00Z","v":52806,"vw":22.084054},{"c":22.06,"h":22.125,"l":22.06,"n":1011,"o":22.08,"t":"2026-09-24T18:30:00Z","v":119750,"vw":22.090642},{"c":22.055,"h":22.07,"l":22.05,"n":355,"o":22.065,"t":"2026-09-24T18:45:00Z","v":22243,"vw":22.061656},{"c":21.98,"h":22.055,"l":21.97,"n":355,"o":22.055,"t":"2026-09-24T19:00:00Z","v":35521,"vw":22.013195},{"c":21.995,"h":21.995,"l":21.96,"n":259,"o":21.975,"t":"2026-09-24T19:15:00Z","v":18677,"vw":21.973774},{"c":22.09,"h":22.095,"l":21.985,"n":884,"o":21.99,"t":"2026-09-24T19:30:00Z","v":97103,"vw":22.034376},{"c":22.04,"h":22.09,"l":22.02,"n":2866,"o":22.09,"t":"2026-09-24T19:45:00Z","v":354936,"vw":22.055691},{"c":22.05,"h":22.05,"l":22.05,"n":26,"o":22.05,"t":"2026-09-24T20:00:00Z","v":137318,"vw":22.05},{"c":22,"h":22.115,"l":21.96,"n":225,"o":22.02,"t":"2026-09-25T13:30:00Z","v":29857,"vw":22.011358},{"c":21.925,"h":22,"l":21.92,"n":673,"o":21.99,"t":"2026-09-25T13:45:00Z","v":51246,"vw":21.955825},{"c":21.94,"h":21.98,"l":21.905,"n":789,"o":21.925,"t":"2026-09-25T14:00:00Z","v":58701,"vw":21.943501},{"c":21.96,"h":22,"l":21.93,"n":587,"o":21.95,"t":"2026-09-25T14:15:00Z","v":32281,"vw":21.968726},{"c":22.01,"h":22.02,"l":21.925,"n":716,"o":21.95,"t":"2026-09-25T14:30:00Z","v":52357,"vw":21.970877},{"c":22.1,"h":22.1,"l":21.99,"n":698,"o":22,"t":"2026-09-25T14:45:00Z","v":68100,"vw":22.030268},{"c":22.11,"h":22.11,"l":22.045,"n":648,"o":22.09,"t":"2026-09-25T15:00:00Z","v":46110,"vw":22.086673},{"c":22.11,"h":22.125,"l":22.09,"n":267,"o":22.1,"t":"2026-09-25T15:15:00Z","v":28588,"vw":22.111799},{"c":22.13,"h":22.168,"l":22.12,"n":397,"o":22.12,"t":"2026-09-25T15:30:00Z","v":36422,"vw":22.138827},{"c":22.18,"h":22.18,"l":22.115,"n":460,"o":22.13,"t":"2026-09-25T15:45:00Z","v":136092,"vw":22.146954},{"c":22.185,"h":22.23,"l":22.17,"n":1264,"o":22.18,"t":"2026-09-25T16:00:00Z","v":111090,"vw":22.192776},{"c":22.105,"h":22.19,"l":22.1,"n":380,"o":22.19,"t":"2026-09-25T16:15:00Z","v":27512,"vw":22.136744},{"c":22.12,"h":22.135,"l":22.1,"n":386,"o":22.105,"t":"2026-09-25T16:30:00Z","v":30669,"vw":22.114944},{"c":22.125,"h":22.14,"l":22.115,"n":244,"o":22.12,"t":"2026-09-25T16:45:00Z","v":18713,"vw":22.123094},{"c":22.155,"h":22.165,"l":22.125,"n":259,"o":22.125,"t":"2026-09-25T17:00:00Z","v":21190,"vw":22.150317},{"c":22.145,"h":22.155,"l":22.125,"n":243,"o":22.15,"t":"2026-09-25T17:15:00Z","v":21384,"vw":22.132452},{"c":22.125,"h":22.15,"l":22.125,"n":360,"o":22.15,"t":"2026-09-25T17:30:00Z","v":32483,"vw":22.136831},{"c":22.08,"h":22.125,"l":22.06,"n":470,"o":22.125,"t":"2026-09-25T17:45:00Z","v":38617,"vw":22.081941},{"c":22.085,"h":22.1,"l":22.07,"n":448,"o":22.08,"t":"2026-09-25T18:00:00Z","v":34748,"vw":22.084495},{"c":22.055,"h":22.09,"l":22.04,"n":517,"o":22.085,"t":"2026-09-25T18:15:00Z","v":35386,"vw":22.070419},{"c":22.065,"h":22.07,"l":22.045,"n":240,"o":22.06,"t":"2026-09-25T18:30:00Z","v":14211,"vw":22.053742},{"c":22.08,"h":22.1,"l":22.06,"n":392,"o":22.065,"t":"2026-09-25T18:45:00Z","v":39330,"vw":22.076129},{"c":22.03,"h":22.08,"l":22.02,"n":389,"o":22.08,"t":"2026-09-25T19:00:00Z","v":31274,"vw":22.059184},{"c":21.995,"h":22.045,"l":21.985,"n":456,"o":22.02,"t":"2026-09-25T19:15:00Z","v":35630,"vw":22.017397},{"c":22.01,"h":22.03,"l":21.99,"n":638,"o":21.995,"t":"2026-09-25T19:30:00Z","v":84255,"vw":22.007077},{"c":22.01,"h":22.04,"l":21.985,"n":2149,"o":22.01,"t":"2026-09-25T19:45:00Z","v":355430,"vw":22.012704},{"c":22.03,"h":22.03,"l":22.02,"n":14,"o":22.02,"t":"2026-09-25T20:00:00Z","v":104085,"vw":22.029867},{"c":21.795,"h":22.01,"l":21.73,"n":392,"o":21.91,"t":"2026-09-28T13:30:00Z","v":34547,"vw":21.819451},{"c":21.85,"h":21.88,"l":21.79,"n":534,"o":21.79,"t":"2026-09-28T13:45:00Z","v":56923,"vw":21.845156},{"c":21.87,"h":21.91,"l":21.785,"n":606,"o":21.84,"t":"2026-09-28T14:00:00Z","v":43430,"vw":21.844475},{"c":21.82,"h":21.89,"l":21.795,"n":509,"o":21.88,"t":"2026-09-28T14:15:00Z","v":42462,"vw":21.849723},{"c":21.8,"h":21.855,"l":21.79,"n":678,"o":21.81,"t":"2026-09-28T14:30:00Z","v":64066,"vw":21.821337},{"c":21.735,"h":21.8,"l":21.725,"n":584,"o":21.8,"t":"2026-09-28T14:45:00Z","v":52393,"vw":21.749998},{"c":21.645,"h":21.74,"l":21.645,"n":642,"o":21.74,"t":"2026-09-28T15:00:00Z","v":59716,"vw":21.691736},{"c":21.665,"h":21.7,"l":21.63,"n":469,"o":21.635,"t":"2026-09-28T15:15:00Z","v":54356,"vw":21.658401},{"c":21.645,"h":21.7,"l":21.635,"n":460,"o":21.665,"t":"2026-09-28T15:30:00Z","v":51030,"vw":21.658257},{"c":21.675,"h":21.675,"l":21.645,"n":657,"o":21.65,"t":"2026-09-28T15:45:00Z","v":82388,"vw":21.659902},{"c":21.67,"h":21.705,"l":21.655,"n":924,"o":21.675,"t":"2026-09-28T16:00:00Z","v":94613,"vw":21.679132},{"c":21.73,"h":21.75,"l":21.665,"n":1119,"o":21.67,"t":"2026-09-28T16:15:00Z","v":137870,"vw":21.710204},{"c":21.775,"h":21.79,"l":21.695,"n":1387,"o":21.72,"t":"2026-09-28T16:30:00Z","v":259147,"vw":21.739331},{"c":21.735,"h":21.82,"l":21.73,"n":553,"o":21.78,"t":"2026-09-28T16:45:00Z","v":81276,"vw":21.785274},{"c":21.76,"h":21.78,"l":21.72,"n":497,"o":21.73,"t":"2026-09-28T17:00:00Z","v":54508,"vw":21.743359},{"c":21.735,"h":21.76,"l":21.72,"n":422,"o":21.76,"t":"2026-09-28T17:15:00Z","v":34529,"vw":21.739251},{"c":21.735,"h":21.74,"l":21.71,"n":306,"o":21.73,"t":"2026-09-28T17:30:00Z","v":28438,"vw":21.728857},{"c":21.795,"h":21.8,"l":21.73,"n":461,"o":21.735,"t":"2026-09-28T17:45:00Z","v":52353,"vw":21.761435},{"c":21.8191,"h":21.8191,"l":21.78,"n":409,"o":21.79,"t":"2026-09-28T18:00:00Z","v":35839,"vw":21.798702},{"c":21.825,"h":21.835,"l":21.79,"n":355,"o":21.81,"t":"2026-09-28T18:15:00Z","v":28164,"vw":21.812276},{"c":21.755,"h":21.825,"l":21.755,"n":358,"o":21.82,"t":"2026-09-28T18:30:00Z","v":35424,"vw":21.782034},{"c":21.7694,"h":21.775,"l":21.7409,"n":470,"o":21.755,"t":"2026-09-28T18:45:00Z","v":45668,"vw":21.757717},{"c":21.755,"h":21.78,"l":21.74,"n":647,"o":21.765,"t":"2026-09-28T19:00:00Z","v":64431,"vw":21.760301},{"c":21.785,"h":21.79,"l":21.755,"n":446,"o":21.755,"t":"2026-09-28T19:15:00Z","v":35427,"vw":21.776332},{"c":21.755,"h":21.79,"l":21.735,"n":982,"o":21.78,"t":"2026-09-28T19:30:00Z","v":95396,"vw":21.756905},{"c":21.67,"h":21.755,"l":21.66,"n":4894,"o":21.75,"t":"2026-09-28T19:45:00Z","v":545936,"vw":21.701041},{"c":21.66,"h":21.66,"l":21.66,"n":15,"o":21.66,"t":"2026-09-28T20:00:00Z","v":457330,"vw":21.66},{"c":21.895,"h":21.9,"l":21.5,"n":883,"o":21.51,"t":"2026-09-29T13:30:00Z","v":95317,"vw":21.7324},{"c":21.91,"h":21.96,"l":21.85,"n":975,"o":21.89,"t":"2026-09-29T13:45:00Z","v":81218,"vw":21.902762},{"c":21.975,"h":22,"l":21.87,"n":1382,"o":21.91,"t":"2026-09-29T14:00:00Z","v":119825,"vw":21.934721},{"c":21.94,"h":21.98,"l":21.915,"n":1130,"o":21.98,"t":"2026-09-29T14:15:00Z","v":72044,"vw":21.949525},{"c":21.9025,"h":21.95,"l":21.9,"n":1129,"o":21.94,"t":"2026-09-29T14:30:00Z","v":96760,"vw":21.927168},{"c":21.825,"h":21.905,"l":21.82,"n":653,"o":21.905,"t":"2026-09-29T14:45:00Z","v":52382,"vw":21.880144},{"c":21.825,"h":21.835,"l":21.77,"n":855,"o":21.82,"t":"2026-09-29T15:00:00Z","v":68683,"vw":21.801393},{"c":21.77,"h":21.83,"l":21.755,"n":835,"o":21.825,"t":"2026-09-29T15:15:00Z","v":72398,"vw":21.779872},{"c":21.775,"h":21.8125,"l":21.77,"n":668,"o":21.77,"t":"2026-09-29T15:30:00Z","v":53887,"vw":21.79175},{"c":21.745,"h":21.78,"l":21.725,"n":949,"o":21.775,"t":"2026-09-29T15:45:00Z","v":102148,"vw":21.743682},{"c":21.68,"h":21.75,"l":21.66,"n":731,"o":21.745,"t":"2026-09-29T16:00:00Z","v":67721,"vw":21.693905},{"c":21.715,"h":21.735,"l":21.68,"n":515,"o":21.68,"t":"2026-09-29T16:15:00Z","v":44673,"vw":21.715079},{"c":21.685,"h":21.72,"l":21.685,"n":309,"o":21.72,"t":"2026-09-29T16:30:00Z","v":26163,"vw":21.705493},{"c":21.645,"h":21.685,"l":21.63,"n":589,"o":21.685,"t":"2026-09-29T16:45:00Z","v":63792,"vw":21.646394},{"c":21.65,"h":21.665,"l":21.64,"n":515,"o":21.65,"t":"2026-09-29T17:00:00Z","v":45647,"vw":21.655481},{"c":21.695,"h":21.7,"l":21.655,"n":533,"o":21.655,"t":"2026-09-29T17:15:00Z","v":47976,"vw":21.678836},{"c":21.72,"h":21.72,"l":21.69,"n":464,"o":21.7,"t":"2026-09-29T17:30:00Z","v":50373,"vw":21.701253},{"c":21.695,"h":21.735,"l":21.685,"n":401,"o":21.7275,"t":"2026-09-29T17:45:00Z","v":37291,"vw":21.710361},{"c":21.79,"h":21.79,"l":21.695,"n":753,"o":21.7,"t":"2026-09-29T18:00:00Z","v":98420,"vw":21.746212},{"c":21.765,"h":21.795,"l":21.765,"n":550,"o":21.79,"t":"2026-09-29T18:15:00Z","v":49139,"vw":21.78},{"c":21.765,"h":21.7925,"l":21.715,"n":1107,"o":21.76,"t":"2026-09-29T18:30:00Z","v":183762,"vw":21.747437},{"c":21.69,"h":21.765,"l":21.69,"n":463,"o":21.765,"t":"2026-09-29T18:45:00Z","v":41137,"vw":21.722921},{"c":21.6991,"h":21.71,"l":21.68,"n":440,"o":21.695,"t":"2026-09-29T19:00:00Z","v":46572,"vw":21.694967},{"c":21.715,"h":21.72,"l":21.67,"n":810,"o":21.695,"t":"2026-09-29T19:15:00Z","v":121781,"vw":21.69745},{"c":21.75,"h":21.78,"l":21.71,"n":1037,"o":21.71,"t":"2026-09-29T19:30:00Z","v":104781,"vw":21.747353},{"c":21.785,"h":21.805,"l":21.745,"n":3245,"o":21.75,"t":"2026-09-29T19:45:00Z","v":379504,"vw":21.785572},{"c":21.78,"h":21.78,"l":21.78,"n":21,"o":21.78,"t":"2026-09-29T20:00:00Z","v":148208,"vw":21.78},{"c":21.795,"h":21.98,"l":21.79,"n":464,"o":21.82,"t":"2026-09-30T13:30:00Z","v":46711,"vw":21.851841},{"c":21.7,"h":21.8,"l":21.69,"n":606,"o":21.79,"t":"2026-09-30T13:45:00Z","v":57161,"vw":21.733464},{"c":21.665,"h":21.725,"l":21.645,"n":1017,"o":21.7,"t":"2026-09-30T14:00:00Z","v":112537,"vw":21.685028},{"c":21.7,"h":21.76,"l":21.655,"n":836,"o":21.66,"t":"2026-09-30T14:15:00Z","v":103780,"vw":21.715897},{"c":21.71,"h":21.75,"l":21.69,"n":684,"o":21.695,"t":"2026-09-30T14:30:00Z","v":66159,"vw":21.7167},{"c":21.67,"h":21.77,"l":21.66,"n":675,"o":21.72,"t":"2026-09-30T14:45:00Z","v":68099,"vw":21.713748},{"c":21.655,"h":21.67,"l":21.635,"n":485,"o":21.67,"t":"2026-09-30T15:00:00Z","v":50070,"vw":21.652323},{"c":21.495,"h":21.655,"l":21.46,"n":1547,"o":21.65,"t":"2026-09-30T15:15:00Z","v":219021,"vw":21.581209},{"c":21.3906,"h":21.5,"l":21.3906,"n":610,"o":21.5,"t":"2026-09-30T15:30:00Z","v":62155,"vw":21.439052},{"c":21.38,"h":21.4,"l":21.33,"n":1196,"o":21.39,"t":"2026-09-30T15:45:00Z","v":185973,"vw":21.367528},{"c":21.355,"h":21.395,"l":21.335,"n":914,"o":21.38,"t":"2026-09-30T16:00:00Z","v":159056,"vw":21.369872},{"c":21.45,"h":21.45,"l":21.345,"n":646,"o":21.355,"t":"2026-09-30T16:15:00Z","v":85592,"vw":21.386305},{"c":21.405,"h":21.46,"l":21.4,"n":414,"o":21.46,"t":"2026-09-30T16:30:00Z","v":35102,"vw":21.435622},{"c":21.445,"h":21.445,"l":21.39,"n":370,"o":21.4,"t":"2026-09-30T16:45:00Z","v":33553,"vw":21.419243},{"c":21.4,"h":21.45,"l":21.4,"n":758,"o":21.45,"t":"2026-09-30T17:00:00Z","v":170496,"vw":21.420112},{"c":21.36,"h":21.41,"l":21.34,"n":469,"o":21.4,"t":"2026-09-30T17:15:00Z","v":46879,"vw":21.369809},{"c":21.375,"h":21.4,"l":21.355,"n":513,"o":21.365,"t":"2026-09-30T17:30:00Z","v":52960,"vw":21.377131},{"c":21.3501,"h":21.38,"l":21.31,"n":562,"o":21.375,"t":"2026-09-30T17:45:00Z","v":61517,"vw":21.336676},{"c":21.34,"h":21.385,"l":21.34,"n":561,"o":21.355,"t":"2026-09-30T18:00:00Z","v":63211,"vw":21.365297},{"c":21.305,"h":21.35,"l":21.295,"n":453,"o":21.35,"t":"2026-09-30T18:15:00Z","v":70410,"vw":21.316155},{"c":21.32,"h":21.34,"l":21.27,"n":727,"o":21.305,"t":"2026-09-30T18:30:00Z","v":91474,"vw":21.292143},{"c":21.33,"h":21.33,"l":21.275,"n":508,"o":21.32,"t":"2026-09-30T18:45:00Z","v":50693,"vw":21.299128},{"c":21.2892,"h":21.3293,"l":21.27,"n":684,"o":21.325,"t":"2026-09-30T19:00:00Z","v":75140,"vw":21.29469},{"c":21.265,"h":21.29,"l":21.26,"n":543,"o":21.285,"t":"2026-09-30T19:15:00Z","v":49806,"vw":21.277256},{"c":21.21,"h":21.2691,"l":21.2,"n":1170,"o":21.265,"t":"2026-09-30T19:30:00Z","v":123906,"vw":21.238649},{"c":21.215,"h":21.25,"l":21.19,"n":2511,"o":21.215,"t":"2026-09-30T19:45:00Z","v":355983,"vw":21.215515},{"c":21.19,"h":21.19,"l":21.19,"n":11,"o":21.19,"t":"2026-09-30T20:00:00Z","v":187695,"vw":21.19},{"c":21.2,"h":21.22,"l":21.12,"n":477,"o":21.12,"t":"2026-10-01T13:30:00Z","v":90193,"vw":21.182456},{"c":21.155,"h":21.235,"l":21.145,"n":557,"o":21.195,"t":"2026-10-01T13:45:00Z","v":48344,"vw":21.173002},{"c":20.955,"h":21.155,"l":20.94,"n":945,"o":21.155,"t":"2026-10-01T14:00:00Z","v":80950,"vw":21.015582},{"c":20.875,"h":20.97,"l":20.87,"n":484,"o":20.955,"t":"2026-10-01T14:15:00Z","v":35423,"vw":20.926953},{"c":20.865,"h":20.905,"l":20.845,"n":1550,"o":20.88,"t":"2026-10-01T14:30:00Z","v":83641,"vw":20.871936},{"c":20.765,"h":20.905,"l":20.72,"n":2032,"o":20.87,"t":"2026-10-01T14:45:00Z","v":212256,"vw":20.784093},{"c":20.735,"h":20.765,"l":20.685,"n":1341,"o":20.76,"t":"2026-10-01T15:00:00Z","v":114179,"vw":20.728589},{"c":20.71,"h":20.795,"l":20.71,"n":1187,"o":20.73,"t":"2026-10-01T15:15:00Z","v":139228,"vw":20.761661},{"c":20.655,"h":20.71,"l":20.64,"n":822,"o":20.71,"t":"2026-10-01T15:30:00Z","v":74290,"vw":20.666747},{"c":20.6,"h":20.665,"l":20.59,"n":1176,"o":20.65,"t":"2026-10-01T15:45:00Z","v":98451,"vw":20.626928},{"c":20.605,"h":20.64,"l":20.56,"n":1638,"o":20.605,"t":"2026-10-01T16:00:00Z","v":132930,"vw":20.603126},{"c":20.635,"h":20.635,"l":20.575,"n":808,"o":20.595,"t":"2026-10-01T16:15:00Z","v":63021,"vw":20.607524},{"c":20.605,"h":20.64,"l":20.57,"n":852,"o":20.635,"t":"2026-10-01T16:30:00Z","v":66138,"vw":20.600407},{"c":20.59,"h":20.645,"l":20.585,"n":570,"o":20.61,"t":"2026-10-01T16:45:00Z","v":54543,"vw":20.610542},{"c":20.605,"h":20.645,"l":20.535,"n":1166,"o":20.58,"t":"2026-10-01T17:00:00Z","v":223750,"vw":20.582981},{"c":20.63,"h":20.645,"l":20.605,"n":574,"o":20.605,"t":"2026-10-01T17:15:00Z","v":49502,"vw":20.63052},{"c":20.655,"h":20.71,"l":20.63,"n":899,"o":20.64,"t":"2026-10-01T17:30:00Z","v":94912,"vw":20.665805},{"c":20.64,"h":20.68,"l":20.63,"n":735,"o":20.655,"t":"2026-10-01T17:45:00Z","v":89231,"vw":20.661122},{"c":20.66,"h":20.665,"l":20.615,"n":573,"o":20.65,"t":"2026-10-01T18:00:00Z","v":69500,"vw":20.630691},{"c":20.645,"h":20.69,"l":20.645,"n":657,"o":20.67,"t":"2026-10-01T18:15:00Z","v":65008,"vw":20.666145},{"c":20.645,"h":20.67,"l":20.615,"n":728,"o":20.645,"t":"2026-10-01T18:30:00Z","v":65890,"vw":20.638406},{"c":20.665,"h":20.665,"l":20.615,"n":660,"o":20.645,"t":"2026-10-01T18:45:00Z","v":66403,"vw":20.625541},{"c":20.715,"h":20.715,"l":20.66,"n":812,"o":20.665,"t":"2026-10-01T19:00:00Z","v":105691,"vw":20.683101},{"c":20.76,"h":20.765,"l":20.72,"n":726,"o":20.72,"t":"2026-10-01T19:15:00Z","v":81612,"vw":20.747294},{"c":20.76,"h":20.775,"l":20.74,"n":1024,"o":20.76,"t":"2026-10-01T19:30:00Z","v":119068,"vw":20.75842},{"c":20.72,"h":20.82,"l":20.705,"n":3400,"o":20.765,"t":"2026-10-01T19:45:00Z","v":516447,"vw":20.739535},{"c":20.73,"h":20.73,"l":20.72,"n":23,"o":20.72,"t":"2026-10-01T20:00:00Z","v":199443,"vw":20.729876},{"c":20.765,"h":20.99,"l":20.7,"n":302,"o":20.86,"t":"2026-10-02T13:30:00Z","v":47956,"vw":20.804394},{"c":20.97,"h":20.975,"l":20.75,"n":844,"o":20.75,"t":"2026-10-02T13:45:00Z","v":106603,"vw":20.896579},{"c":20.97,"h":21.01,"l":20.92,"n":1290,"o":20.97,"t":"2026-10-02T14:00:00Z","v":143115,"vw":20.961275},{"c":21.02,"h":21.025,"l":20.915,"n":1249,"o":20.975,"t":"2026-10-02T14:15:00Z","v":121819,"vw":20.950284},{"c":21.035,"h":21.04,"l":20.965,"n":821,"o":21.015,"t":"2026-10-02T14:30:00Z","v":81764,"vw":20.998554},{"c":20.96,"h":21.07,"l":20.95,"n":850,"o":21.04,"t":"2026-10-02T14:45:00Z","v":86481,"vw":20.994096},{"c":20.86,"h":20.96,"l":20.805,"n":1375,"o":20.96,"t":"2026-10-02T15:00:00Z","v":177993,"vw":20.867937},{"c":20.81,"h":20.87,"l":20.76,"n":1016,"o":20.87,"t":"2026-10-02T15:15:00Z","v":101004,"vw":20.819646},{"c":20.9,"h":20.925,"l":20.81,"n":1012,"o":20.81,"t":"2026-10-02T15:30:00Z","v":100374,"vw":20.877238},{"c":20.87,"h":20.93,"l":20.855,"n":554,"o":20.91,"t":"2026-10-02T15:45:00Z","v":55404,"vw":20.88685},{"c":20.885,"h":20.9,"l":20.86,"n":557,"o":20.875,"t":"2026-10-02T16:00:00Z","v":69823,"vw":20.882714},{"c":20.94,"h":20.955,"l":20.88,"n":570,"o":20.885,"t":"2026-10-02T16:15:00Z","v":52658,"vw":20.926483},{"c":21.035,"h":21.06,"l":20.935,"n":653,"o":20.935,"t":"2026-10-02T16:30:00Z","v":87470,"vw":20.988502},{"c":21.095,"h":21.13,"l":21.045,"n":496,"o":21.045,"t":"2026-10-02T16:45:00Z","v":46682,"vw":21.093566},{"c":21.125,"h":21.14,"l":21.085,"n":521,"o":21.095,"t":"2026-10-02T17:00:00Z","v":77403,"vw":21.107047},{"c":21.075,"h":21.14,"l":21.062,"n":491,"o":21.13,"t":"2026-10-02T17:15:00Z","v":64533,"vw":21.096054},{"c":21.12,"h":21.13,"l":21.075,"n":549,"o":21.075,"t":"2026-10-02T17:30:00Z","v":67765,"vw":21.097282},{"c":21.125,"h":21.15,"l":21.115,"n":569,"o":21.115,"t":"2026-10-02T17:45:00Z","v":68652,"vw":21.134693},{"c":21.095,"h":21.13,"l":21.07,"n":520,"o":21.125,"t":"2026-10-02T18:00:00Z","v":46347,"vw":21.094256},{"c":21.11,"h":21.11,"l":21.075,"n":805,"o":21.095,"t":"2026-10-02T18:15:00Z","v":60971,"vw":21.089603},{"c":21.11,"h":21.12,"l":21.095,"n":538,"o":21.105,"t":"2026-10-02T18:30:00Z","v":41215,"vw":21.108015},{"c":21.185,"h":21.205,"l":21.11,"n":1230,"o":21.12,"t":"2026-10-02T18:45:00Z","v":169804,"vw":21.161425},{"c":21.3,"h":21.3,"l":21.17,"n":1446,"o":21.2,"t":"2026-10-02T19:00:00Z","v":172924,"vw":21.225193},{"c":21.295,"h":21.32,"l":21.265,"n":1479,"o":21.295,"t":"2026-10-02T19:15:00Z","v":156013,"vw":21.294154},{"c":21.27,"h":21.33,"l":21.255,"n":1656,"o":21.295,"t":"2026-10-02T19:30:00Z","v":182872,"vw":21.289431},{"c":21.295,"h":21.315,"l":21.265,"n":2691,"o":21.265,"t":"2026-10-02T19:45:00Z","v":295333,"vw":21.292777},{"c":21.29,"h":21.29,"l":21.29,"n":14,"o":21.29,"t":"2026-10-02T20:00:00Z","v":173194,"vw":21.29},{"c":21.31,"h":21.32,"l":21.31,"n":3,"o":21.31,"t":"2026-10-05T08:00:00Z","v":1670,"vw":21.313329},{"c":21.32,"h":21.34,"l":21.32,"n":3,"o":21.32,"t":"2026-10-05T08:15:00Z","v":1668,"vw":21.326667},{"c":22.2,"h":22.295,"l":21.52,"n":1027,"o":21.57,"t":"2026-10-05T13:30:00Z","v":143674,"vw":22.054197},{"c":21.93,"h":22.215,"l":21.9,"n":1918,"o":22.2,"t":"2026-10-05T13:45:00Z","v":222731,"vw":22.055694},{"c":22.035,"h":22.07,"l":21.9,"n":1746,"o":21.93,"t":"2026-10-05T14:00:00Z","v":235347,"vw":21.971161},{"c":21.955,"h":22.045,"l":21.92,"n":1364,"o":22.035,"t":"2026-10-05T14:15:00Z","v":106265,"vw":21.971554},{"c":21.945,"h":21.99,"l":21.915,"n":1655,"o":21.955,"t":"2026-10-05T14:30:00Z","v":85613,"vw":21.954284},{"c":22.05,"h":22.065,"l":21.94,"n":1010,"o":21.95,"t":"2026-10-05T14:45:00Z","v":78870,"vw":22.011966},{"c":22.075,"h":22.14,"l":22.05,"n":972,"o":22.05,"t":"2026-10-05T15:00:00Z","v":89429,"vw":22.100516},{"c":22.19,"h":22.19,"l":22.055,"n":965,"o":22.07,"t":"2026-10-05T15:15:00Z","v":87037,"vw":22.104212},{"c":22.145,"h":22.19,"l":22.125,"n":1064,"o":22.185,"t":"2026-10-05T15:30:00Z","v":106335,"vw":22.154574},{"c":22.11,"h":22.155,"l":22.095,"n":1017,"o":22.145,"t":"2026-10-05T15:45:00Z","v":101131,"vw":22.12066},{"c":22.145,"h":22.16,"l":22.1,"n":701,"o":22.115,"t":"2026-10-05T16:00:00Z","v":71846,"vw":22.122924},{"c":22.165,"h":22.195,"l":22.145,"n":500,"o":22.145,"t":"2026-10-05T16:15:00Z","v":56098,"vw":22.167025},{"c":22.19,"h":22.21,"l":22.16,"n":674,"o":22.165,"t":"2026-10-05T16:30:00Z","v":87283,"vw":22.190547},{"c":22.185,"h":22.2,"l":22.14,"n":763,"o":22.2,"t":"2026-10-05T16:45:00Z","v":122189,"vw":22.165866},{"c":22.21,"h":22.225,"l":22.1802,"n":426,"o":22.185,"t":"2026-10-05T17:00:00Z","v":51091,"vw":22.203142},{"c":22.185,"h":22.23,"l":22.18,"n":592,"o":22.21,"t":"2026-10-05T17:15:00Z","v":67285,"vw":22.214505},{"c":22.135,"h":22.2,"l":22.125,"n":866,"o":22.185,"t":"2026-10-05T17:30:00Z","v":112839,"vw":22.160783},{"c":22.185,"h":22.23,"l":22.135,"n":905,"o":22.135,"t":"2026-10-05T17:45:00Z","v":110236,"vw":22.177704},{"c":22.165,"h":22.24,"l":22.16,"n":693,"o":22.19,"t":"2026-10-05T18:00:00Z","v":77710,"vw":22.199291},{"c":22.16,"h":22.185,"l":22.15,"n":661,"o":22.17,"t":"2026-10-05T18:15:00Z","v":76057,"vw":22.165997},{"c":22.12,"h":22.165,"l":22.095,"n":870,"o":22.16,"t":"2026-10-05T18:30:00Z","v":110413,"vw":22.120538},{"c":22.1,"h":22.125,"l":22.09,"n":545,"o":22.12,"t":"2026-10-05T18:45:00Z","v":71228,"vw":22.109242},{"c":22.16,"h":22.17,"l":22.095,"n":716,"o":22.1,"t":"2026-10-05T19:00:00Z","v":109300,"vw":22.1331},{"c":22.075,"h":22.155,"l":22.075,"n":672,"o":22.155,"t":"2026-10-05T19:15:00Z","v":96574,"vw":22.112431},{"c":22.245,"h":22.245,"l":22.075,"n":1877,"o":22.075,"t":"2026-10-05T19:30:00Z","v":736706,"vw":22.165784},{"c":22.15,"h":22.25,"l":22.145,"n":5043,"o":22.245,"t":"2026-10-05T19:45:00Z","v":1097300,"vw":22.179494},{"c":22.15,"h":22.15,"l":22.15,"n":17,"o":22.15,"t":"2026-10-05T20:00:00Z","v":630976,"vw":22.15},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-05T20:45:00Z","v":440,"vw":22.15},{"c":22.2479,"h":22.2479,"l":22.188,"n":2,"o":22.188,"t":"2026-10-05T22:00:00Z","v":920,"vw":22.206556},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-06T11:15:00Z","v":500,"vw":22.3},{"c":22.16,"h":22.35,"l":22.1,"n":283,"o":22.2,"t":"2026-10-06T13:30:00Z","v":40381,"vw":22.177484},{"c":22.23,"h":22.3,"l":22.15,"n":493,"o":22.15,"t":"2026-10-06T13:45:00Z","v":48828,"vw":22.23802},{"c":22.3,"h":22.33,"l":22.225,"n":882,"o":22.23,"t":"2026-10-06T14:00:00Z","v":67250,"vw":22.281924},{"c":22.3,"h":22.32,"l":22.255,"n":577,"o":22.305,"t":"2026-10-06T14:15:00Z","v":42898,"vw":22.279624},{"c":22.275,"h":22.35,"l":22.27,"n":1132,"o":22.31,"t":"2026-10-06T14:30:00Z","v":130155,"vw":22.308587},{"c":22.305,"h":22.34,"l":22.275,"n":551,"o":22.275,"t":"2026-10-06T14:45:00Z","v":56575,"vw":22.307443},{"c":22.29,"h":22.315,"l":22.265,"n":333,"o":22.305,"t":"2026-10-06T15:00:00Z","v":28622,"vw":22.289986},{"c":22.305,"h":22.31,"l":22.27,"n":456,"o":22.295,"t":"2026-10-06T15:15:00Z","v":43089,"vw":22.290769},{"c":22.315,"h":22.33,"l":22.295,"n":428,"o":22.3,"t":"2026-10-06T15:30:00Z","v":31492,"vw":22.310826},{"c":22.31,"h":22.355,"l":22.31,"n":374,"o":22.32,"t":"2026-10-06T15:45:00Z","v":38716,"vw":22.327657},{"c":22.375,"h":22.39,"l":22.3,"n":590,"o":22.32,"t":"2026-10-06T16:00:00Z","v":69214,"vw":22.348852},{"c":22.32,"h":22.385,"l":22.32,"n":516,"o":22.375,"t":"2026-10-06T16:15:00Z","v":61516,"vw":22.346459},{"c":22.24,"h":22.315,"l":22.24,"n":639,"o":22.31,"t":"2026-10-06T16:30:00Z","v":87019,"vw":22.288508},{"c":22.215,"h":22.25,"l":22.155,"n":947,"o":22.24,"t":"2026-10-06T16:45:00Z","v":122096,"vw":22.201973},{"c":22.215,"h":22.255,"l":22.2,"n":439,"o":22.215,"t":"2026-10-06T17:00:00Z","v":50220,"vw":22.230069},{"c":22.235,"h":22.25,"l":22.195,"n":439,"o":22.215,"t":"2026-10-06T17:15:00Z","v":44634,"vw":22.221734},{"c":22.29,"h":22.305,"l":22.23,"n":635,"o":22.235,"t":"2026-10-06T17:30:00Z","v":57010,"vw":22.279723},{"c":22.27,"h":22.29,"l":22.265,"n":444,"o":22.285,"t":"2026-10-06T17:45:00Z","v":40494,"vw":22.275946},{"c":22.355,"h":22.39,"l":22.25,"n":762,"o":22.26,"t":"2026-10-06T18:00:00Z","v":82540,"vw":22.325087},{"c":22.34,"h":22.3699,"l":22.3,"n":551,"o":22.35,"t":"2026-10-06T18:15:00Z","v":103300,"vw":22.344736},{"c":22.36,"h":22.365,"l":22.32,"n":575,"o":22.34,"t":"2026-10-06T18:30:00Z","v":68391,"vw":22.343608},{"c":22.36,"h":22.38,"l":22.3422,"n":398,"o":22.37,"t":"2026-10-06T18:45:00Z","v":37438,"vw":22.362575},{"c":22.38,"h":22.405,"l":22.355,"n":723,"o":22.36,"t":"2026-10-06T19:00:00Z","v":74966,"vw":22.377736},{"c":22.355,"h":22.41,"l":22.355,"n":719,"o":22.39,"t":"2026-10-06T19:15:00Z","v":65460,"vw":22.398052},{"c":22.37,"h":22.385,"l":22.34,"n":1376,"o":22.36,"t":"2026-10-06T19:30:00Z","v":127574,"vw":22.37122},{"c":22.38,"h":22.4,"l":22.35,"n":3484,"o":22.37,"t":"2026-10-06T19:45:00Z","v":475991,"vw":22.377016},{"c":22.36,"h":22.37,"l":22.36,"n":15,"o":22.37,"t":"2026-10-06T20:00:00Z","v":280720,"vw":22.360008},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-06T22:45:00Z","v":500,"vw":22.4},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-10-07T13:00:00Z","v":118,"vw":22.36},{"c":22.28,"h":22.38,"l":22.23,"n":291,"o":22.36,"t":"2026-10-07T13:30:00Z","v":30424,"vw":22.278847},{"c":22.315,"h":22.44,"l":22.26,"n":577,"o":22.26,"t":"2026-10-07T13:45:00Z","v":55431,"vw":22.352913},{"c":22.28,"h":22.37,"l":22.28,"n":765,"o":22.32,"t":"2026-10-07T14:00:00Z","v":53334,"vw":22.318955},{"c":22.275,"h":22.34,"l":22.255,"n":532,"o":22.275,"t":"2026-10-07T14:15:00Z","v":34684,"vw":22.293005},{"c":22.29,"h":22.34,"l":22.26,"n":638,"o":22.27,"t":"2026-10-07T14:30:00Z","v":42575,"vw":22.295986},{"c":22.3,"h":22.34,"l":22.28,"n":410,"o":22.29,"t":"2026-10-07T14:45:00Z","v":30400,"vw":22.295452},{"c":22.36,"h":22.38,"l":22.29,"n":457,"o":22.31,"t":"2026-10-07T15:00:00Z","v":35934,"vw":22.316652},{"c":22.32,"h":22.37,"l":22.295,"n":477,"o":22.36,"t":"2026-10-07T15:15:00Z","v":35396,"vw":22.330339},{"c":22.43,"h":22.44,"l":22.305,"n":786,"o":22.325,"t":"2026-10-07T15:30:00Z","v":103564,"vw":22.375508},{"c":22.38,"h":22.425,"l":22.365,"n":369,"o":22.42,"t":"2026-10-07T15:45:00Z","v":28725,"vw":22.392642},{"c":22.38,"h":22.39,"l":22.365,"n":339,"o":22.375,"t":"2026-10-07T16:00:00Z","v":25178,"vw":22.377364},{"c":22.405,"h":22.425,"l":22.38,"n":239,"o":22.38,"t":"2026-10-07T16:15:00Z","v":17152,"vw":22.402791},{"c":22.39,"h":22.44,"l":22.38,"n":554,"o":22.405,"t":"2026-10-07T16:30:00Z","v":55655,"vw":22.405268},{"c":22.41,"h":22.415,"l":22.375,"n":505,"o":22.4,"t":"2026-10-07T16:45:00Z","v":51312,"vw":22.389427},{"c":22.455,"h":22.455,"l":22.405,"n":538,"o":22.41,"t":"2026-10-07T17:00:00Z","v":50237,"vw":22.426462},{"c":22.44,"h":22.465,"l":22.44,"n":362,"o":22.455,"t":"2026-10-07T17:15:00Z","v":27315,"vw":22.450793},{"c":22.4851,"h":22.49,"l":22.43,"n":347,"o":22.435,"t":"2026-10-07T17:30:00Z","v":27334,"vw":22.464139},{"c":22.505,"h":22.505,"l":22.465,"n":489,"o":22.485,"t":"2026-10-07T17:45:00Z","v":33402,"vw":22.478674},{"c":22.405,"h":22.515,"l":22.4,"n":748,"o":22.5,"t":"2026-10-07T18:00:00Z","v":101274,"vw":22.437141},{"c":22.39,"h":22.43,"l":22.35,"n":1281,"o":22.41,"t":"2026-10-07T18:15:00Z","v":260896,"vw":22.391999},{"c":22.435,"h":22.45,"l":22.345,"n":2052,"o":22.385,"t":"2026-10-07T18:30:00Z","v":444961,"vw":22.415667},{"c":22.47,"h":22.47,"l":22.435,"n":744,"o":22.44,"t":"2026-10-07T18:45:00Z","v":82865,"vw":22.44861},{"c":22.48,"h":22.485,"l":22.435,"n":730,"o":22.465,"t":"2026-10-07T19:00:00Z","v":58979,"vw":22.458892},{"c":22.495,"h":22.51,"l":22.465,"n":1052,"o":22.475,"t":"2026-10-07T19:15:00Z","v":152528,"vw":22.490485},{"c":22.435,"h":22.5,"l":22.435,"n":1268,"o":22.495,"t":"2026-10-07T19:30:00Z","v":222091,"vw":22.477882},{"c":22.31,"h":22.465,"l":22.305,"n":4091,"o":22.44,"t":"2026-10-07T19:45:00Z","v":522351,"vw":22.378064},{"c":22.31,"h":22.31,"l":22.31,"n":17,"o":22.31,"t":"2026-10-07T20:00:00Z","v":152408,"vw":22.31},{"c":21.69,"h":21.7539,"l":21.69,"n":2,"o":21.7539,"t":"2026-10-08T12:15:00Z","v":920,"vw":21.734105},{"c":22.31,"h":22.31,"l":22.195,"n":246,"o":22.25,"t":"2026-10-08T13:30:00Z","v":28346,"vw":22.246491},{"c":22.35,"h":22.37,"l":22.285,"n":653,"o":22.3,"t":"2026-10-08T13:45:00Z","v":58668,"vw":22.331705},{"c":22.3,"h":22.37,"l":22.275,"n":789,"o":22.35,"t":"2026-10-08T14:00:00Z","v":67794,"vw":22.323726},{"c":22.28,"h":22.29,"l":22.23,"n":779,"o":22.29,"t":"2026-10-08T14:15:00Z","v":73908,"vw":22.261223},{"c":22.29,"h":22.38,"l":22.235,"n":1088,"o":22.285,"t":"2026-10-08T14:30:00Z","v":241707,"vw":22.292931},{"c":22.31,"h":22.325,"l":22.275,"n":671,"o":22.28,"t":"2026-10-08T14:45:00Z","v":76791,"vw":22.301809},{"c":22.175,"h":22.3,"l":22.17,"n":917,"o":22.3,"t":"2026-10-08T15:00:00Z","v":87433,"vw":22.219171},{"c":22.165,"h":22.185,"l":22.125,"n":631,"o":22.165,"t":"2026-10-08T15:15:00Z","v":69528,"vw":22.150079},{"c":22.11,"h":22.175,"l":22.065,"n":937,"o":22.165,"t":"2026-10-08T15:30:00Z","v":102372,"vw":22.11944},{"c":22.015,"h":22.125,"l":21.985,"n":659,"o":22.12,"t":"2026-10-08T15:45:00Z","v":81645,"vw":22.047189},{"c":22.005,"h":22.025,"l":21.97,"n":355,"o":22.02,"t":"2026-10-08T16:00:00Z","v":39939,"vw":21.999268},{"c":21.975,"h":22.105,"l":21.975,"n":657,"o":22.01,"t":"2026-10-08T16:15:00Z","v":75729,"vw":22.030313},{"c":22.04,"h":22.04,"l":21.955,"n":475,"o":21.98,"t":"2026-10-08T16:30:00Z","v":55920,"vw":21.984427},{"c":22.1,"h":22.115,"l":22,"n":439,"o":22.04,"t":"2026-10-08T16:45:00Z","v":50444,"vw":22.063338},{"c":22.165,"h":22.195,"l":22.105,"n":536,"o":22.105,"t":"2026-10-08T17:00:00Z","v":55304,"vw":22.151351},{"c":22.175,"h":22.185,"l":22.145,"n":505,"o":22.165,"t":"2026-10-08T17:15:00Z","v":49482,"vw":22.169357},{"c":22.23,"h":22.24,"l":22.18,"n":315,"o":22.18,"t":"2026-10-08T17:30:00Z","v":35759,"vw":22.208279},{"c":22.225,"h":22.23,"l":22.19,"n":425,"o":22.225,"t":"2026-10-08T17:45:00Z","v":42799,"vw":22.210823},{"c":22.25,"h":22.25,"l":22.19,"n":446,"o":22.22,"t":"2026-10-08T18:00:00Z","v":50345,"vw":22.206942},{"c":22.22,"h":22.25,"l":22.205,"n":291,"o":22.25,"t":"2026-10-08T18:15:00Z","v":30367,"vw":22.22138},{"c":22.21,"h":22.215,"l":22.19,"n":279,"o":22.215,"t":"2026-10-08T18:30:00Z","v":23613,"vw":22.200762},{"c":22.195,"h":22.215,"l":22.17,"n":330,"o":22.205,"t":"2026-10-08T18:45:00Z","v":42381,"vw":22.193496},{"c":22.245,"h":22.265,"l":22.2,"n":518,"o":22.2,"t":"2026-10-08T19:00:00Z","v":122678,"vw":22.249642},{"c":22.19,"h":22.245,"l":22.155,"n":669,"o":22.24,"t":"2026-10-08T19:15:00Z","v":73416,"vw":22.194995},{"c":22.195,"h":22.205,"l":22.175,"n":778,"o":22.185,"t":"2026-10-08T19:30:00Z","v":70077,"vw":22.192843},{"c":22.14,"h":22.195,"l":22.135,"n":2652,"o":22.19,"t":"2026-10-08T19:45:00Z","v":347225,"vw":22.159788},{"c":22.14,"h":22.14,"l":22.14,"n":19,"o":22.14,"t":"2026-10-08T20:00:00Z","v":113278,"vw":22.14},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-10-08T20:15:00Z","v":744231,"vw":22.05},{"c":22.1,"h":22.1,"l":22.1,"n":2,"o":22.1,"t":"2026-10-08T20:30:00Z","v":500,"vw":22.1},{"c":21.95,"h":21.95,"l":21.95,"n":28,"o":21.95,"t":"2026-10-08T20:45:00Z","v":900,"vw":21.95},{"c":21.9,"h":22.17,"l":21.85,"n":206,"o":22.17,"t":"2026-10-09T13:30:00Z","v":30808,"vw":21.972133},{"c":21.585,"h":21.89,"l":21.48,"n":772,"o":21.89,"t":"2026-10-09T13:45:00Z","v":230116,"vw":21.729732},{"c":21.615,"h":21.7,"l":21.575,"n":1455,"o":21.6,"t":"2026-10-09T14:00:00Z","v":203826,"vw":21.653937},{"c":21.53,"h":21.655,"l":21.505,"n":1487,"o":21.615,"t":"2026-10-09T14:15:00Z","v":191954,"vw":21.565739},{"c":21.5,"h":21.58,"l":21.47,"n":1011,"o":21.535,"t":"2026-10-09T14:30:00Z","v":123994,"vw":21.524472},{"c":21.5,"h":21.53,"l":21.48,"n":739,"o":21.51,"t":"2026-10-09T14:45:00Z","v":86766,"vw":21.504753},{"c":21.52,"h":21.52,"l":21.42,"n":956,"o":21.5,"t":"2026-10-09T15:00:00Z","v":113052,"vw":21.470075},{"c":21.55,"h":21.555,"l":21.48,"n":749,"o":21.52,"t":"2026-10-09T15:15:00Z","v":106594,"vw":21.521822},{"c":21.405,"h":21.555,"l":21.405,"n":1436,"o":21.55,"t":"2026-10-09T15:30:00Z","v":166423,"vw":21.492899},{"c":21.405,"h":21.505,"l":21.405,"n":921,"o":21.405,"t":"2026-10-09T15:45:00Z","v":101428,"vw":21.452508},{"c":21.38,"h":21.41,"l":21.33,"n":1334,"o":21.41,"t":"2026-10-09T16:00:00Z","v":249403,"vw":21.377085},{"c":21.415,"h":21.425,"l":21.375,"n":467,"o":21.38,"t":"2026-10-09T16:15:00Z","v":57825,"vw":21.391602},{"c":21.36,"h":21.41,"l":21.355,"n":643,"o":21.41,"t":"2026-10-09T16:30:00Z","v":84000,"vw":21.385466},{"c":21.295,"h":21.41,"l":21.285,"n":706,"o":21.36,"t":"2026-10-09T16:45:00Z","v":75292,"vw":21.344221},{"c":21.21,"h":21.32,"l":21.205,"n":934,"o":21.295,"t":"2026-10-09T17:00:00Z","v":120402,"vw":21.260309},{"c":21.205,"h":21.235,"l":21.18,"n":638,"o":21.205,"t":"2026-10-09T17:15:00Z","v":212313,"vw":21.201821},{"c":21.315,"h":21.34,"l":21.195,"n":752,"o":21.2,"t":"2026-10-09T17:30:00Z","v":109743,"vw":21.256628},{"c":21.305,"h":21.345,"l":21.29,"n":615,"o":21.315,"t":"2026-10-09T17:45:00Z","v":98851,"vw":21.324742},{"c":21.41,"h":21.415,"l":21.31,"n":579,"o":21.31,"t":"2026-10-09T18:00:00Z","v":104940,"vw":21.355411},{"c":21.335,"h":21.41,"l":21.33,"n":867,"o":21.4,"t":"2026-10-09T18:15:00Z","v":110903,"vw":21.383252},{"c":21.35,"h":21.36,"l":21.315,"n":698,"o":21.335,"t":"2026-10-09T18:30:00Z","v":130089,"vw":21.341827},{"c":21.365,"h":21.365,"l":21.3,"n":591,"o":21.345,"t":"2026-10-09T18:45:00Z","v":74889,"vw":21.33454},{"c":21.36,"h":21.385,"l":21.33,"n":682,"o":21.365,"t":"2026-10-09T19:00:00Z","v":103083,"vw":21.352834},{"c":21.39,"h":21.39,"l":21.33,"n":942,"o":21.355,"t":"2026-10-09T19:15:00Z","v":121364,"vw":21.358103},{"c":21.35,"h":21.395,"l":21.35,"n":848,"o":21.39,"t":"2026-10-09T19:30:00Z","v":125156,"vw":21.374846},{"c":21.33,"h":21.385,"l":21.295,"n":2598,"o":21.345,"t":"2026-10-09T19:45:00Z","v":444574,"vw":21.341676},{"c":21.32,"h":21.32,"l":21.32,"n":13,"o":21.32,"t":"2026-10-09T20:00:00Z","v":112885,"vw":21.32},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-10-12T11:45:00Z","v":100,"vw":21.94},{"c":21.257,"h":21.257,"l":21.257,"n":1,"o":21.257,"t":"2026-10-12T12:15:00Z","v":200,"vw":21.257},{"c":21.33,"h":21.56,"l":21.28,"n":1018,"o":21.37,"t":"2026-10-12T13:30:00Z","v":123900,"vw":21.351707},{"c":21.415,"h":21.47,"l":21.32,"n":1271,"o":21.325,"t":"2026-10-12T13:45:00Z","v":206728,"vw":21.362381},{"c":21.405,"h":21.44,"l":21.37,"n":783,"o":21.405,"t":"2026-10-12T14:00:00Z","v":68164,"vw":21.40215},{"c":21.425,"h":21.445,"l":21.4,"n":773,"o":21.4,"t":"2026-10-12T14:15:00Z","v":54855,"vw":21.426837},{"c":21.455,"h":21.47,"l":21.4,"n":1251,"o":21.43,"t":"2026-10-12T14:30:00Z","v":136292,"vw":21.43394},{"c":21.45,"h":21.505,"l":21.45,"n":877,"o":21.455,"t":"2026-10-12T14:45:00Z","v":107387,"vw":21.476174},{"c":21.515,"h":21.52,"l":21.39,"n":1139,"o":21.45,"t":"2026-10-12T15:00:00Z","v":204827,"vw":21.461689},{"c":21.58,"h":21.61,"l":21.515,"n":820,"o":21.515,"t":"2026-10-12T15:15:00Z","v":97920,"vw":21.570156},{"c":21.59,"h":21.595,"l":21.56,"n":507,"o":21.585,"t":"2026-10-12T15:30:00Z","v":58977,"vw":21.579308},{"c":21.58,"h":21.6,"l":21.575,"n":364,"o":21.585,"t":"2026-10-12T15:45:00Z","v":38461,"vw":21.583345},{"c":21.575,"h":21.585,"l":21.55,"n":402,"o":21.58,"t":"2026-10-12T16:00:00Z","v":46513,"vw":21.567465},{"c":21.59,"h":21.63,"l":21.565,"n":470,"o":21.58,"t":"2026-10-12T16:15:00Z","v":56274,"vw":21.595992},{"c":21.585,"h":21.595,"l":21.555,"n":374,"o":21.595,"t":"2026-10-12T16:30:00Z","v":35666,"vw":21.574969},{"c":21.63,"h":21.63,"l":21.585,"n":449,"o":21.585,"t":"2026-10-12T16:45:00Z","v":45175,"vw":21.601554},{"c":21.61,"h":21.635,"l":21.61,"n":431,"o":21.63,"t":"2026-10-12T17:00:00Z","v":38007,"vw":21.622899},{"c":21.595,"h":21.6288,"l":21.59,"n":502,"o":21.61,"t":"2026-10-12T17:15:00Z","v":93447,"vw":21.604796},{"c":21.6,"h":21.625,"l":21.59,"n":381,"o":21.595,"t":"2026-10-12T17:30:00Z","v":36184,"vw":21.611901},{"c":21.655,"h":21.69,"l":21.61,"n":607,"o":21.61,"t":"2026-10-12T17:45:00Z","v":64117,"vw":21.665342},{"c":21.66,"h":21.68,"l":21.65,"n":550,"o":21.66,"t":"2026-10-12T18:00:00Z","v":61483,"vw":21.667052},{"c":21.64,"h":21.67,"l":21.63,"n":699,"o":21.67,"t":"2026-10-12T18:15:00Z","v":68899,"vw":21.65308},{"c":21.555,"h":21.64,"l":21.55,"n":596,"o":21.63,"t":"2026-10-12T18:30:00Z","v":74298,"vw":21.604079},{"c":21.59,"h":21.6,"l":21.555,"n":548,"o":21.56,"t":"2026-10-12T18:45:00Z","v":77059,"vw":21.580608},{"c":21.475,"h":21.585,"l":21.47,"n":864,"o":21.585,"t":"2026-10-12T19:00:00Z","v":110081,"vw":21.511101},{"c":21.46,"h":21.495,"l":21.435,"n":666,"o":21.475,"t":"2026-10-12T19:15:00Z","v":96167,"vw":21.458922},{"c":21.395,"h":21.475,"l":21.39,"n":1014,"o":21.455,"t":"2026-10-12T19:30:00Z","v":140855,"vw":21.438978},{"c":21.42,"h":21.45,"l":21.385,"n":2703,"o":21.395,"t":"2026-10-12T19:45:00Z","v":405636,"vw":21.422639},{"c":21.41,"h":21.42,"l":21.41,"n":17,"o":21.42,"t":"2026-10-12T20:00:00Z","v":176987,"vw":21.410029},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-12T20:45:00Z","v":130,"vw":21.5},{"c":21.63,"h":21.65,"l":21.495,"n":329,"o":21.58,"t":"2026-10-13T13:30:00Z","v":110666,"vw":21.603465},{"c":21.72,"h":21.74,"l":21.565,"n":540,"o":21.6275,"t":"2026-10-13T13:45:00Z","v":88157,"vw":21.603869},{"c":21.7,"h":21.745,"l":21.655,"n":483,"o":21.7,"t":"2026-10-13T14:00:00Z","v":37861,"vw":21.699649},{"c":21.72,"h":21.74,"l":21.645,"n":637,"o":21.7,"t":"2026-10-13T14:15:00Z","v":51216,"vw":21.689207},{"c":21.775,"h":21.78,"l":21.705,"n":684,"o":21.725,"t":"2026-10-13T14:30:00Z","v":58105,"vw":21.728032},{"c":21.84,"h":21.855,"l":21.78,"n":605,"o":21.78,"t":"2026-10-13T14:45:00Z","v":42177,"vw":21.821639},{"c":21.885,"h":21.925,"l":21.845,"n":576,"o":21.85,"t":"2026-10-13T15:00:00Z","v":58030,"vw":21.885544},{"c":21.84,"h":21.915,"l":21.84,"n":602,"o":21.885,"t":"2026-10-13T15:15:00Z","v":54167,"vw":21.880443},{"c":21.89,"h":21.89,"l":21.84,"n":572,"o":21.84,"t":"2026-10-13T15:30:00Z","v":41137,"vw":21.868299},{"c":21.9,"h":21.935,"l":21.875,"n":403,"o":21.89,"t":"2026-10-13T15:45:00Z","v":32609,"vw":21.905795},{"c":21.925,"h":21.965,"l":21.89,"n":1841,"o":21.895,"t":"2026-10-13T16:00:00Z","v":255970,"vw":21.931095},{"c":21.86,"h":21.94,"l":21.86,"n":1366,"o":21.925,"t":"2026-10-13T16:15:00Z","v":250918,"vw":21.903135},{"c":21.82,"h":21.895,"l":21.815,"n":624,"o":21.86,"t":"2026-10-13T16:30:00Z","v":114142,"vw":21.859779},{"c":21.805,"h":21.835,"l":21.795,"n":587,"o":21.83,"t":"2026-10-13T16:45:00Z","v":88097,"vw":21.819055},{"c":21.795,"h":21.8,"l":21.77,"n":643,"o":21.8,"t":"2026-10-13T17:00:00Z","v":86344,"vw":21.785206},{"c":21.755,"h":21.835,"l":21.735,"n":564,"o":21.8,"t":"2026-10-13T17:15:00Z","v":78540,"vw":21.781274},{"c":21.625,"h":21.765,"l":21.62,"n":812,"o":21.755,"t":"2026-10-13T17:30:00Z","v":90160,"vw":21.690459},{"c":21.655,"h":21.655,"l":21.61,"n":719,"o":21.625,"t":"2026-10-13T17:45:00Z","v":71625,"vw":21.626824},{"c":21.68,"h":21.71,"l":21.645,"n":709,"o":21.655,"t":"2026-10-13T18:00:00Z","v":83799,"vw":21.674722},{"c":21.715,"h":21.715,"l":21.625,"n":506,"o":21.68,"t":"2026-10-13T18:15:00Z","v":56735,"vw":21.660944},{"c":21.67,"h":21.715,"l":21.645,"n":634,"o":21.715,"t":"2026-10-13T18:30:00Z","v":86879,"vw":21.667546},{"c":21.685,"h":21.685,"l":21.66,"n":626,"o":21.675,"t":"2026-10-13T18:45:00Z","v":81220,"vw":21.676566},{"c":21.7,"h":21.7,"l":21.66,"n":607,"o":21.68,"t":"2026-10-13T19:00:00Z","v":87526,"vw":21.681228},{"c":21.615,"h":21.695,"l":21.605,"n":744,"o":21.695,"t":"2026-10-13T19:15:00Z","v":114397,"vw":21.661106},{"c":21.62,"h":21.635,"l":21.575,"n":841,"o":21.615,"t":"2026-10-13T19:30:00Z","v":123097,"vw":21.60625},{"c":21.685,"h":21.69,"l":21.6,"n":2796,"o":21.625,"t":"2026-10-13T19:45:00Z","v":459404,"vw":21.644772},{"c":21.68,"h":21.68,"l":21.68,"n":21,"o":21.68,"t":"2026-10-13T20:00:00Z","v":154762,"vw":21.68},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-13T21:45:00Z","v":500,"vw":21.7},{"c":21.65,"h":21.65,"l":21.65,"n":4,"o":21.65,"t":"2026-10-14T13:00:00Z","v":201,"vw":21.65},{"c":21.54,"h":21.79,"l":21.43,"n":799,"o":21.62,"t":"2026-10-14T13:30:00Z","v":171388,"vw":21.530949},{"c":21.36,"h":21.575,"l":21.35,"n":914,"o":21.55,"t":"2026-10-14T13:45:00Z","v":197229,"vw":21.514916},{"c":21.45,"h":21.46,"l":21.33,"n":661,"o":21.35,"t":"2026-10-14T14:00:00Z","v":64927,"vw":21.386834},{"c":21.602,"h":21.605,"l":21.445,"n":1117,"o":21.45,"t":"2026-10-14T14:15:00Z","v":172562,"vw":21.505602},{"c":21.615,"h":21.685,"l":21.585,"n":532,"o":21.61,"t":"2026-10-14T14:30:00Z","v":46194,"vw":21.618487},{"c":21.67,"h":21.67,"l":21.55,"n":698,"o":21.615,"t":"2026-10-14T14:45:00Z","v":75502,"vw":21.604776},{"c":21.585,"h":21.675,"l":21.51,"n":785,"o":21.67,"t":"2026-10-14T15:00:00Z","v":92411,"vw":21.57847},{"c":21.715,"h":21.735,"l":21.58,"n":580,"o":21.59,"t":"2026-10-14T15:15:00Z","v":60274,"vw":21.661964},{"c":21.705,"h":21.74,"l":21.695,"n":495,"o":21.715,"t":"2026-10-14T15:30:00Z","v":58444,"vw":21.712549},{"c":21.76,"h":21.76,"l":21.7,"n":524,"o":21.705,"t":"2026-10-14T15:45:00Z","v":48067,"vw":21.724377},{"c":21.765,"h":21.83,"l":21.735,"n":580,"o":21.755,"t":"2026-10-14T16:00:00Z","v":62384,"vw":21.783723},{"c":21.795,"h":21.795,"l":21.74,"n":616,"o":21.76,"t":"2026-10-14T16:15:00Z","v":67655,"vw":21.760183},{"c":21.815,"h":21.815,"l":21.75,"n":480,"o":21.795,"t":"2026-10-14T16:30:00Z","v":48140,"vw":21.784092},{"c":21.8,"h":21.835,"l":21.745,"n":455,"o":21.815,"t":"2026-10-14T16:45:00Z","v":47298,"vw":21.801688},{"c":21.8,"h":21.835,"l":21.78,"n":364,"o":21.805,"t":"2026-10-14T17:00:00Z","v":36251,"vw":21.807105},{"c":21.825,"h":21.83,"l":21.8,"n":439,"o":21.8,"t":"2026-10-14T17:15:00Z","v":45391,"vw":21.814222},{"c":21.75,"h":21.84,"l":21.72,"n":891,"o":21.825,"t":"2026-10-14T17:30:00Z","v":120906,"vw":21.77232},{"c":21.745,"h":21.75,"l":21.705,"n":557,"o":21.74,"t":"2026-10-14T17:45:00Z","v":67846,"vw":21.732513},{"c":21.78,"h":21.805,"l":21.74,"n":709,"o":21.745,"t":"2026-10-14T18:00:00Z","v":95930,"vw":21.773404},{"c":21.78,"h":21.795,"l":21.76,"n":417,"o":21.775,"t":"2026-10-14T18:15:00Z","v":47162,"vw":21.775677},{"c":21.75,"h":21.795,"l":21.735,"n":680,"o":21.775,"t":"2026-10-14T18:30:00Z","v":82204,"vw":21.773951},{"c":21.725,"h":21.765,"l":21.715,"n":643,"o":21.75,"t":"2026-10-14T18:45:00Z","v":87699,"vw":21.745694},{"c":21.725,"h":21.745,"l":21.71,"n":500,"o":21.725,"t":"2026-10-14T19:00:00Z","v":61712,"vw":21.731546},{"c":21.76,"h":21.76,"l":21.7,"n":824,"o":21.73,"t":"2026-10-14T19:15:00Z","v":124963,"vw":21.723232},{"c":21.75,"h":21.78,"l":21.725,"n":1522,"o":21.769,"t":"2026-10-14T19:30:00Z","v":255977,"vw":21.754173},{"c":21.84,"h":21.85,"l":21.745,"n":3396,"o":21.755,"t":"2026-10-14T19:45:00Z","v":535576,"vw":21.802092},{"c":21.84,"h":21.84,"l":21.84,"n":23,"o":21.84,"t":"2026-10-14T20:00:00Z","v":200013,"vw":21.84},{"c":21.83,"h":21.99,"l":21.83,"n":599,"o":21.92,"t":"2026-10-15T13:30:00Z","v":69513,"vw":21.904229},{"c":22.08,"h":22.14,"l":21.85,"n":1481,"o":21.855,"t":"2026-10-15T13:45:00Z","v":187654,"vw":21.989501},{"c":22.1,"h":22.19,"l":22.055,"n":1416,"o":22.07,"t":"2026-10-15T14:00:00Z","v":122916,"vw":22.116973},{"c":22.21,"h":22.23,"l":22.085,"n":1109,"o":22.1,"t":"2026-10-15T14:15:00Z","v":104694,"vw":22.168792},{"c":22.155,"h":22.265,"l":22.145,"n":1237,"o":22.215,"t":"2026-10-15T14:30:00Z","v":134283,"vw":22.211651},{"c":22.165,"h":22.21,"l":22.05,"n":1437,"o":22.155,"t":"2026-10-15T14:45:00Z","v":151386,"vw":22.14528},{"c":22.145,"h":22.195,"l":22.13,"n":1465,"o":22.165,"t":"2026-10-15T15:00:00Z","v":188042,"vw":22.158675},{"c":22.18,"h":22.19,"l":22.125,"n":732,"o":22.15,"t":"2026-10-15T15:15:00Z","v":68215,"vw":22.160178},{"c":22.155,"h":22.205,"l":22.15,"n":701,"o":22.185,"t":"2026-10-15T15:30:00Z","v":70257,"vw":22.179589},{"c":22.21,"h":22.24,"l":22.14,"n":946,"o":22.155,"t":"2026-10-15T15:45:00Z","v":102483,"vw":22.186712},{"c":22.195,"h":22.215,"l":22.17,"n":539,"o":22.205,"t":"2026-10-15T16:00:00Z","v":41536,"vw":22.197632},{"c":22.265,"h":22.27,"l":22.195,"n":593,"o":22.2,"t":"2026-10-15T16:15:00Z","v":67419,"vw":22.237321},{"c":22.27,"h":22.275,"l":22.239,"n":875,"o":22.265,"t":"2026-10-15T16:30:00Z","v":125197,"vw":22.261427},{"c":22.235,"h":22.27,"l":22.235,"n":458,"o":22.27,"t":"2026-10-15T16:45:00Z","v":47808,"vw":22.25193},{"c":22.165,"h":22.245,"l":22.155,"n":718,"o":22.235,"t":"2026-10-15T17:00:00Z","v":78095,"vw":22.197063},{"c":22.22,"h":22.25,"l":22.145,"n":786,"o":22.16,"t":"2026-10-15T17:15:00Z","v":110401,"vw":22.207077},{"c":22.285,"h":22.29,"l":22.22,"n":550,"o":22.22,"t":"2026-10-15T17:30:00Z","v":55542,"vw":22.266718},{"c":22.39,"h":22.395,"l":22.25,"n":947,"o":22.28,"t":"2026-10-15T17:45:00Z","v":116426,"vw":22.302567},{"c":22.485,"h":22.49,"l":22.395,"n":1631,"o":22.395,"t":"2026-10-15T18:00:00Z","v":188268,"vw":22.441951},{"c":22.46,"h":22.535,"l":22.46,"n":1297,"o":22.49,"t":"2026-10-15T18:15:00Z","v":186305,"vw":22.498831},{"c":22.495,"h":22.5,"l":22.415,"n":1663,"o":22.46,"t":"2026-10-15T18:30:00Z","v":247764,"vw":22.465357},{"c":22.47,"h":22.535,"l":22.46,"n":1339,"o":22.495,"t":"2026-10-15T18:45:00Z","v":201820,"vw":22.499398},{"c":22.43,"h":22.495,"l":22.425,"n":1049,"o":22.47,"t":"2026-10-15T19:00:00Z","v":144270,"vw":22.46661},{"c":22.365,"h":22.435,"l":22.363,"n":2193,"o":22.43,"t":"2026-10-15T19:15:00Z","v":345721,"vw":22.395211},{"c":22.425,"h":22.47,"l":22.345,"n":3304,"o":22.365,"t":"2026-10-15T19:30:00Z","v":526078,"vw":22.42706},{"c":22.43,"h":22.48,"l":22.39,"n":6369,"o":22.425,"t":"2026-10-15T19:45:00Z","v":1087226,"vw":22.443601},{"c":22.43,"h":22.43,"l":22.43,"n":18,"o":22.43,"t":"2026-10-15T20:00:00Z","v":294866,"vw":22.43},{"c":22.3428,"h":22.3428,"l":22.3428,"n":1,"o":22.3428,"t":"2026-10-16T12:00:00Z","v":100,"vw":22.3428},{"c":22.795,"h":22.82,"l":22.48,"n":424,"o":22.62,"t":"2026-10-16T13:30:00Z","v":54130,"vw":22.714961},{"c":22.86,"h":22.87,"l":22.72,"n":685,"o":22.805,"t":"2026-10-16T13:45:00Z","v":62511,"vw":22.795587},{"c":22.75,"h":22.92,"l":22.75,"n":890,"o":22.86,"t":"2026-10-16T14:00:00Z","v":67771,"vw":22.817229},{"c":22.8,"h":22.88,"l":22.735,"n":1353,"o":22.755,"t":"2026-10-16T14:15:00Z","v":116853,"vw":22.810331},{"c":22.74,"h":22.82,"l":22.73,"n":905,"o":22.785,"t":"2026-10-16T14:30:00Z","v":80652,"vw":22.758977},{"c":22.835,"h":22.84,"l":22.675,"n":961,"o":22.74,"t":"2026-10-16T14:45:00Z","v":90295,"vw":22.758755},{"c":22.78,"h":22.87,"l":22.78,"n":856,"o":22.84,"t":"2026-10-16T15:00:00Z","v":88380,"vw":22.832397},{"c":22.765,"h":22.85,"l":22.76,"n":1062,"o":22.775,"t":"2026-10-16T15:15:00Z","v":121344,"vw":22.797782},{"c":22.79,"h":22.81,"l":22.75,"n":856,"o":22.765,"t":"2026-10-16T15:30:00Z","v":74689,"vw":22.777208},{"c":22.705,"h":22.79,"l":22.705,"n":844,"o":22.785,"t":"2026-10-16T15:45:00Z","v":81223,"vw":22.747989},{"c":22.75,"h":22.77,"l":22.695,"n":946,"o":22.705,"t":"2026-10-16T16:00:00Z","v":102055,"vw":22.729934},{"c":22.79,"h":22.79,"l":22.71,"n":743,"o":22.75,"t":"2026-10-16T16:15:00Z","v":75963,"vw":22.743172},{"c":22.83,"h":22.84,"l":22.78,"n":852,"o":22.79,"t":"2026-10-16T16:30:00Z","v":83384,"vw":22.813284},{"c":22.87,"h":22.87,"l":22.83,"n":732,"o":22.83,"t":"2026-10-16T16:45:00Z","v":61283,"vw":22.850345},{"c":22.78,"h":22.87,"l":22.735,"n":843,"o":22.865,"t":"2026-10-16T17:00:00Z","v":86126,"vw":22.794319},{"c":22.8,"h":22.8,"l":22.76,"n":625,"o":22.785,"t":"2026-10-16T17:15:00Z","v":61106,"vw":22.78124},{"c":22.835,"h":22.87,"l":22.795,"n":812,"o":22.795,"t":"2026-10-16T17:30:00Z","v":86890,"vw":22.825913},{"c":22.83,"h":22.84,"l":22.79,"n":740,"o":22.835,"t":"2026-10-16T17:45:00Z","v":70206,"vw":22.816077},{"c":22.835,"h":22.85,"l":22.795,"n":734,"o":22.83,"t":"2026-10-16T18:00:00Z","v":69290,"vw":22.82587},{"c":22.88,"h":22.88,"l":22.8,"n":830,"o":22.84,"t":"2026-10-16T18:15:00Z","v":79701,"vw":22.835557},{"c":22.895,"h":22.91,"l":22.855,"n":904,"o":22.88,"t":"2026-10-16T18:30:00Z","v":100954,"vw":22.885698},{"c":22.875,"h":22.91,"l":22.84,"n":834,"o":22.895,"t":"2026-10-16T18:45:00Z","v":92232,"vw":22.872493},{"c":22.9,"h":22.91,"l":22.85,"n":891,"o":22.87,"t":"2026-10-16T19:00:00Z","v":99897,"vw":22.877488},{"c":22.9,"h":22.95,"l":22.885,"n":1091,"o":22.895,"t":"2026-10-16T19:15:00Z","v":127002,"vw":22.920974},{"c":22.81,"h":22.91,"l":22.81,"n":1263,"o":22.9,"t":"2026-10-16T19:30:00Z","v":147557,"vw":22.858791},{"c":22.905,"h":22.93,"l":22.81,"n":3681,"o":22.82,"t":"2026-10-16T19:45:00Z","v":444487,"vw":22.875398},{"c":22.91,"h":22.91,"l":22.91,"n":19,"o":22.91,"t":"2026-10-16T20:00:00Z","v":170836,"vw":22.91},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-10-16T20:15:00Z","v":20445,"vw":22.91},{"c":22.88,"h":22.98,"l":22.79,"n":141,"o":22.84,"t":"2026-10-19T13:30:00Z","v":18652,"vw":22.89935},{"c":22.885,"h":22.955,"l":22.85,"n":346,"o":22.86,"t":"2026-10-19T13:45:00Z","v":41791,"vw":22.908193},{"c":22.85,"h":22.885,"l":22.815,"n":760,"o":22.88,"t":"2026-10-19T14:00:00Z","v":86804,"vw":22.845573},{"c":22.81,"h":22.84,"l":22.785,"n":626,"o":22.835,"t":"2026-10-19T14:15:00Z","v":55937,"vw":22.814532},{"c":22.82,"h":22.86,"l":22.76,"n":652,"o":22.805,"t":"2026-10-19T14:30:00Z","v":72693,"vw":22.804698},{"c":22.795,"h":22.89,"l":22.79,"n":591,"o":22.8161,"t":"2026-10-19T14:45:00Z","v":61276,"vw":22.836125},{"c":22.735,"h":22.8,"l":22.735,"n":408,"o":22.795,"t":"2026-10-19T15:00:00Z","v":35418,"vw":22.764663},{"c":22.8,"h":22.82,"l":22.74,"n":291,"o":22.74,"t":"2026-10-19T15:15:00Z","v":23046,"vw":22.777623},{"c":22.7524,"h":22.81,"l":22.75,"n":318,"o":22.8,"t":"2026-10-19T15:30:00Z","v":30517,"vw":22.771558},{"c":22.715,"h":22.77,"l":22.715,"n":507,"o":22.755,"t":"2026-10-19T15:45:00Z","v":57972,"vw":22.744889},{"c":22.695,"h":22.715,"l":22.665,"n":295,"o":22.715,"t":"2026-10-19T16:00:00Z","v":24696,"vw":22.69007},{"c":22.745,"h":22.75,"l":22.675,"n":306,"o":22.69,"t":"2026-10-19T16:15:00Z","v":22997,"vw":22.708752},{"c":22.725,"h":22.77,"l":22.715,"n":500,"o":22.745,"t":"2026-10-19T16:30:00Z","v":59590,"vw":22.742022},{"c":22.745,"h":22.755,"l":22.72,"n":320,"o":22.73,"t":"2026-10-19T16:45:00Z","v":33196,"vw":22.733991},{"c":22.69,"h":22.745,"l":22.685,"n":312,"o":22.745,"t":"2026-10-19T17:00:00Z","v":37418,"vw":22.712917},{"c":22.745,"h":22.75,"l":22.7,"n":351,"o":22.7,"t":"2026-10-19T17:15:00Z","v":39103,"vw":22.731994},{"c":22.79,"h":22.79,"l":22.745,"n":451,"o":22.745,"t":"2026-10-19T17:30:00Z","v":47317,"vw":22.769704},{"c":22.83,"h":22.83,"l":22.78,"n":470,"o":22.785,"t":"2026-10-19T17:45:00Z","v":50526,"vw":22.804138},{"c":22.88,"h":22.895,"l":22.83,"n":527,"o":22.83,"t":"2026-10-19T18:00:00Z","v":75703,"vw":22.867093},{"c":22.875,"h":22.895,"l":22.855,"n":475,"o":22.88,"t":"2026-10-19T18:15:00Z","v":46467,"vw":22.873581},{"c":22.86,"h":22.88,"l":22.84,"n":438,"o":22.875,"t":"2026-10-19T18:30:00Z","v":53634,"vw":22.863685},{"c":22.91,"h":22.94,"l":22.865,"n":2739,"o":22.865,"t":"2026-10-19T18:45:00Z","v":365811,"vw":22.916696},{"c":22.885,"h":22.93,"l":22.87,"n":1737,"o":22.905,"t":"2026-10-19T19:00:00Z","v":209154,"vw":22.909819},{"c":22.92,"h":22.955,"l":22.885,"n":950,"o":22.885,"t":"2026-10-19T19:15:00Z","v":118186,"vw":22.928814},{"c":22.855,"h":22.93,"l":22.84,"n":876,"o":22.91,"t":"2026-10-19T19:30:00Z","v":103950,"vw":22.895069},{"c":22.85,"h":22.865,"l":22.79,"n":2694,"o":22.855,"t":"2026-10-19T19:45:00Z","v":417608,"vw":22.833633},{"c":22.83,"h":22.83,"l":22.83,"n":25,"o":22.83,"t":"2026-10-19T20:00:00Z","v":179069,"vw":22.83},{"c":22.955,"h":22.97,"l":22.76,"n":137,"o":22.93,"t":"2026-10-20T13:30:00Z","v":21072,"vw":22.908529},{"c":22.98,"h":23.04,"l":22.96,"n":168,"o":22.99,"t":"2026-10-20T13:45:00Z","v":10464,"vw":23.000653},{"c":22.9189,"h":23,"l":22.85,"n":591,"o":22.96,"t":"2026-10-20T14:00:00Z","v":53880,"vw":22.934094},{"c":22.88,"h":22.935,"l":22.865,"n":603,"o":22.92,"t":"2026-10-20T14:15:00Z","v":48515,"vw":22.900648},{"c":22.9,"h":22.925,"l":22.855,"n":607,"o":22.885,"t":"2026-10-20T14:30:00Z","v":48114,"vw":22.891298},{"c":23.005,"h":23.01,"l":22.89,"n":1056,"o":22.89,"t":"2026-10-20T14:45:00Z","v":108701,"vw":22.96533},{"c":22.945,"h":23,"l":22.935,"n":947,"o":23,"t":"2026-10-20T15:00:00Z","v":116884,"vw":22.969239},{"c":22.9,"h":22.955,"l":22.89,"n":958,"o":22.95,"t":"2026-10-20T15:15:00Z","v":126308,"vw":22.920733},{"c":22.88,"h":22.935,"l":22.84,"n":641,"o":22.89,"t":"2026-10-20T15:30:00Z","v":89913,"vw":22.881566},{"c":22.82,"h":22.885,"l":22.805,"n":1142,"o":22.88,"t":"2026-10-20T15:45:00Z","v":133174,"vw":22.846301},{"c":22.79,"h":22.819,"l":22.765,"n":660,"o":22.815,"t":"2026-10-20T16:00:00Z","v":53192,"vw":22.78855},{"c":22.785,"h":22.805,"l":22.77,"n":399,"o":22.795,"t":"2026-10-20T16:15:00Z","v":26250,"vw":22.788868},{"c":22.805,"h":22.815,"l":22.765,"n":309,"o":22.785,"t":"2026-10-20T16:30:00Z","v":20136,"vw":22.796538},{"c":22.8,"h":22.815,"l":22.78,"n":474,"o":22.805,"t":"2026-10-20T16:45:00Z","v":93143,"vw":22.801906},{"c":22.71,"h":22.795,"l":22.71,"n":423,"o":22.79,"t":"2026-10-20T17:00:00Z","v":45563,"vw":22.752579},{"c":22.75,"h":22.755,"l":22.705,"n":490,"o":22.705,"t":"2026-10-20T17:15:00Z","v":47273,"vw":22.732474},{"c":22.775,"h":22.8,"l":22.725,"n":555,"o":22.735,"t":"2026-10-20T17:30:00Z","v":73197,"vw":22.763135},{"c":22.775,"h":22.79,"l":22.755,"n":458,"o":22.775,"t":"2026-10-20T17:45:00Z","v":50630,"vw":22.775067},{"c":22.775,"h":22.79,"l":22.765,"n":420,"o":22.775,"t":"2026-10-20T18:00:00Z","v":72691,"vw":22.778229},{"c":22.785,"h":22.845,"l":22.78,"n":599,"o":22.78,"t":"2026-10-20T18:15:00Z","v":135902,"vw":22.810499},{"c":22.77,"h":22.795,"l":22.765,"n":498,"o":22.79,"t":"2026-10-20T18:30:00Z","v":43824,"vw":22.778825},{"c":22.775,"h":22.795,"l":22.765,"n":419,"o":22.765,"t":"2026-10-20T18:45:00Z","v":43467,"vw":22.77709},{"c":22.7,"h":22.785,"l":22.7,"n":901,"o":22.78,"t":"2026-10-20T19:00:00Z","v":129423,"vw":22.751359},{"c":22.795,"h":22.805,"l":22.69,"n":951,"o":22.7,"t":"2026-10-20T19:15:00Z","v":109066,"vw":22.741911},{"c":22.795,"h":22.81,"l":22.755,"n":1706,"o":22.795,"t":"2026-10-20T19:30:00Z","v":250805,"vw":22.782933},{"c":22.895,"h":22.91,"l":22.79,"n":3566,"o":22.8,"t":"2026-10-20T19:45:00Z","v":611232,"vw":22.852868},{"c":22.9,"h":22.9,"l":22.8964,"n":24,"o":22.9,"t":"2026-10-20T20:00:00Z","v":216524,"vw":22.899998},{"c":22.89,"h":22.89,"l":22.89,"n":5,"o":22.89,"t":"2026-10-20T20:15:00Z","v":400,"vw":22.89},{"c":23.086,"h":23.086,"l":23,"n":2,"o":23,"t":"2026-10-20T21:15:00Z","v":200,"vw":23.043},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-20T23:15:00Z","v":100,"vw":23},{"c":23.44,"h":23.44,"l":23.42,"n":3,"o":23.42,"t":"2026-10-21T13:15:00Z","v":300,"vw":23.43},{"c":23.59,"h":23.605,"l":22.9525,"n":2367,"o":23.2,"t":"2026-10-21T13:30:00Z","v":415454,"vw":23.320763},{"c":23.6,"h":23.66,"l":23.53,"n":898,"o":23.58,"t":"2026-10-21T13:45:00Z","v":148695,"vw":23.584852},{"c":23.84,"h":23.865,"l":23.58,"n":1024,"o":23.58,"t":"2026-10-21T14:00:00Z","v":119637,"vw":23.724181},{"c":23.945,"h":24.015,"l":23.78,"n":1119,"o":23.84,"t":"2026-10-21T14:15:00Z","v":111047,"vw":23.878944},{"c":23.965,"h":23.985,"l":23.9,"n":1267,"o":23.945,"t":"2026-10-21T14:30:00Z","v":108664,"vw":23.941112},{"c":24.0576,"h":24.07,"l":23.95,"n":2380,"o":23.97,"t":"2026-10-21T14:45:00Z","v":208656,"vw":24.00478},{"c":24.105,"h":24.125,"l":23.985,"n":1627,"o":24.06,"t":"2026-10-21T15:00:00Z","v":154858,"vw":24.052281},{"c":24.24,"h":24.28,"l":24.08,"n":1380,"o":24.1,"t":"2026-10-21T15:15:00Z","v":143435,"vw":24.167111},{"c":24.32,"h":24.53,"l":24.245,"n":2639,"o":24.245,"t":"2026-10-21T15:30:00Z","v":260489,"vw":24.408036},{"c":24.285,"h":24.335,"l":24.21,"n":1460,"o":24.32,"t":"2026-10-21T15:45:00Z","v":130622,"vw":24.27204},{"c":24.18,"h":24.38,"l":24.12,"n":2070,"o":24.285,"t":"2026-10-21T16:00:00Z","v":206647,"vw":24.278013},{"c":24.23,"h":24.31,"l":24.15,"n":1128,"o":24.185,"t":"2026-10-21T16:15:00Z","v":119545,"vw":24.236589},{"c":24.315,"h":24.355,"l":24.215,"n":1193,"o":24.225,"t":"2026-10-21T16:30:00Z","v":122338,"vw":24.292219},{"c":24.04,"h":24.325,"l":24.03,"n":1005,"o":24.315,"t":"2026-10-21T16:45:00Z","v":97362,"vw":24.204709},{"c":24.09,"h":24.135,"l":24.03,"n":1036,"o":24.04,"t":"2026-10-21T17:00:00Z","v":98730,"vw":24.092932},{"c":24.12,"h":24.125,"l":24.04,"n":871,"o":24.08,"t":"2026-10-21T17:15:00Z","v":87311,"vw":24.083397},{"c":24.17,"h":24.21,"l":24.085,"n":1155,"o":24.11,"t":"2026-10-21T17:30:00Z","v":124531,"vw":24.13869},{"c":24.225,"h":24.255,"l":24.18,"n":1052,"o":24.18,"t":"2026-10-21T17:45:00Z","v":118330,"vw":24.204827},{"c":24.16,"h":24.23,"l":24.13,"n":1083,"o":24.22,"t":"2026-10-21T18:00:00Z","v":122948,"vw":24.17216},{"c":24.19,"h":24.2089,"l":24.14,"n":976,"o":24.155,"t":"2026-10-21T18:15:00Z","v":113782,"vw":24.175873},{"c":24.21,"h":24.25,"l":24.19,"n":1176,"o":24.195,"t":"2026-10-21T18:30:00Z","v":135527,"vw":24.222261},{"c":24.13,"h":24.225,"l":24.13,"n":842,"o":24.21,"t":"2026-10-21T18:45:00Z","v":88328,"vw":24.185586},{"c":24.24,"h":24.28,"l":24.115,"n":1535,"o":24.135,"t":"2026-10-21T19:00:00Z","v":204953,"vw":24.211486},{"c":24.27,"h":24.32,"l":24.235,"n":1275,"o":24.235,"t":"2026-10-21T19:15:00Z","v":163085,"vw":24.281953},{"c":24.315,"h":24.355,"l":24.215,"n":2504,"o":24.265,"t":"2026-10-21T19:30:00Z","v":401896,"vw":24.277265},{"c":24.3,"h":24.355,"l":24.295,"n":5474,"o":24.31,"t":"2026-10-21T19:45:00Z","v":1058995,"vw":24.324915},{"c":24.29,"h":24.29,"l":24.29,"n":22,"o":24.29,"t":"2026-10-21T20:00:00Z","v":211746,"vw":24.29},{"c":23.624,"h":23.624,"l":23.624,"n":1,"o":23.624,"t":"2026-10-21T23:45:00Z","v":4113,"vw":23.624},{"c":24.41,"h":24.45,"l":24.14,"n":1651,"o":24.14,"t":"2026-10-22T13:30:00Z","v":740667,"vw":24.345136},{"c":24.36,"h":24.43,"l":24.25,"n":1441,"o":24.4,"t":"2026-10-22T13:45:00Z","v":403900,"vw":24.351601},{"c":24.19,"h":24.48,"l":24.19,"n":846,"o":24.38,"t":"2026-10-22T14:00:00Z","v":69191,"vw":24.349782},{"c":24.12,"h":24.22,"l":24.115,"n":1073,"o":24.19,"t":"2026-10-22T14:15:00Z","v":116291,"vw":24.186224},{"c":24.07,"h":24.18,"l":24.06,"n":865,"o":24.12,"t":"2026-10-22T14:30:00Z","v":66848,"vw":24.132807},{"c":23.985,"h":24.08,"l":23.96,"n":958,"o":24.07,"t":"2026-10-22T14:45:00Z","v":101000,"vw":24.013043},{"c":23.98,"h":24.055,"l":23.955,"n":840,"o":23.97,"t":"2026-10-22T15:00:00Z","v":76435,"vw":24.01112},{"c":24,"h":24.03,"l":23.97,"n":563,"o":23.98,"t":"2026-10-22T15:15:00Z","v":45778,"vw":24.001242},{"c":24.145,"h":24.145,"l":23.975,"n":899,"o":24.01,"t":"2026-10-22T15:30:00Z","v":106721,"vw":24.063765},{"c":24.125,"h":24.185,"l":24.12,"n":486,"o":24.145,"t":"2026-10-22T15:45:00Z","v":35929,"vw":24.158683},{"c":24.145,"h":24.2,"l":24.13,"n":551,"o":24.13,"t":"2026-10-22T16:00:00Z","v":77017,"vw":24.180664},{"c":24.16,"h":24.21,"l":24.12,"n":443,"o":24.14,"t":"2026-10-22T16:15:00Z","v":46599,"vw":24.16388},{"c":24.16,"h":24.2,"l":24.15,"n":434,"o":24.16,"t":"2026-10-22T16:30:00Z","v":45634,"vw":24.172972},{"c":24.245,"h":24.25,"l":24.15,"n":605,"o":24.16,"t":"2026-10-22T16:45:00Z","v":59818,"vw":24.199652},{"c":24.395,"h":24.395,"l":24.25,"n":640,"o":24.25,"t":"2026-10-22T17:00:00Z","v":65189,"vw":24.3171},{"c":24.41,"h":24.41,"l":24.325,"n":670,"o":24.395,"t":"2026-10-22T17:15:00Z","v":55303,"vw":24.358755},{"c":24.45,"h":24.465,"l":24.4,"n":646,"o":24.415,"t":"2026-10-22T17:30:00Z","v":50193,"vw":24.43497},{"c":24.475,"h":24.48,"l":24.43,"n":618,"o":24.46,"t":"2026-10-22T17:45:00Z","v":60287,"vw":24.462417},{"c":24.54,"h":24.545,"l":24.44,"n":629,"o":24.47,"t":"2026-10-22T18:00:00Z","v":70493,"vw":24.50552},{"c":24.5,"h":24.56,"l":24.49,"n":591,"o":24.54,"t":"2026-10-22T18:15:00Z","v":63245,"vw":24.52365},{"c":24.62,"h":24.63,"l":24.46,"n":1455,"o":24.485,"t":"2026-10-22T18:30:00Z","v":166878,"vw":24.582713},{"c":24.715,"h":24.72,"l":24.62,"n":1175,"o":24.62,"t":"2026-10-22T18:45:00Z","v":116229,"vw":24.663882},{"c":24.725,"h":24.745,"l":24.67,"n":1377,"o":24.715,"t":"2026-10-22T19:00:00Z","v":159979,"vw":24.707545},{"c":24.865,"h":24.89,"l":24.72,"n":2050,"o":24.725,"t":"2026-10-22T19:15:00Z","v":322227,"vw":24.804682},{"c":24.95,"h":25.005,"l":24.82,"n":3849,"o":24.87,"t":"2026-10-22T19:30:00Z","v":637082,"vw":24.924635},{"c":25.005,"h":25.05,"l":24.925,"n":9876,"o":24.95,"t":"2026-10-22T19:45:00Z","v":1885103,"vw":24.998129},{"c":24.98,"h":24.98,"l":24.98,"n":15,"o":24.98,"t":"2026-10-22T20:00:00Z","v":489666,"vw":24.98}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":32.346193891331374,"iv":0.7709335566610724,"gamma":0.04477263434255958,"theta":-0.021872582397821836,"vega":0.01634672523732794,"rho":0.002602285277953921,"breakevenPct":30.989567219100774},{"delta":0.2,"premium":0.6290808406562912,"strike":31.770404203281455,"iv":0.8768166562998614,"gamma":0.04624479767412562,"theta":-0.030635978670391396,"vega":0.019636117534035234,"rho":0.0033909950554831918,"breakevenPct":29.701701536980575},{"delta":0.25,"premium":0.6263338790641997,"strike":29.704620422131075,"iv":0.703248211246709,"gamma":0.11620029932524158,"theta":-0.027349046857386445,"vega":0.022332898669216773,"rho":0.004265939395869328,"breakevenPct":21.42095396795546},{"delta":0.3,"premium":0.875,"strike":28.52468056215619,"iv":0.7268018971246051,"gamma":0.06833043997124565,"theta":-0.03145706685952234,"vega":0.024443280335464956,"rho":0.005143784181775464,"breakevenPct":17.692876549864643},{"delta":0.35,"premium":0.875,"strike":27.04649017823341,"iv":0.5762850653071366,"gamma":0.09148209741667736,"theta":-0.026889698237807475,"vega":0.02605262050277165,"rho":0.006096792900245379,"breakevenPct":11.775381017747828},{"delta":0.4,"premium":0.7927855485428991,"strike":26.45190365695266,"iv":0.468093686874386,"gamma":0.14665158426125754,"theta":-0.022368887167322632,"vega":0.026625039265864216,"rho":0.007074608206821913,"breakevenPct":9.066009629685983},{"delta":0.45,"premium":0.7075799348719682,"strike":25.88386623247979,"iv":0.36105390327720843,"gamma":0.20296943079441188,"theta":-0.01784271847901174,"vega":0.02716297382538526,"rho":0.008053355356639917,"breakevenPct":6.450945425747623},{"delta":0.5,"premium":0.6223743212010375,"strike":25.315828808006916,"iv":0.25401411968003085,"gamma":0.2592872773275662,"theta":-0.013316549790700858,"vega":0.0277009083849063,"rho":0.009032102506457923,"breakevenPct":3.835881221809262},{"delta":0.55,"premium":0.8592682926829268,"strike":24.69918699186992,"iv":0.2240278048780488,"gamma":0.2753547967479675,"theta":-0.011160975609756098,"vega":0.02707349593495935,"rho":0.009815141174521088,"breakevenPct":2.3156736771531006},{"delta":0.6,"premium":1.4995121951219503,"strike":24.021680216802167,"iv":0.2905318699186991,"gamma":0.24101875338753395,"theta":-0.011973983739837397,"vega":0.024986775067750683,"rho":0.010353103455521883,"breakevenPct":2.166502849976455},{"delta":0.65,"premium":2.1397560975609755,"strike":23.34417344173442,"iv":0.3570359349593496,"gamma":0.2066827100271003,"theta":-0.012786991869918699,"vega":0.022900054200542006,"rho":0.010891065736522682,"breakevenPct":2.017332022799809},{"delta":0.7,"premium":2.7799999999999994,"strike":22.666666666666668,"iv":0.4235399999999999,"gamma":0.17234666666666676,"theta":-0.013599999999999998,"vega":0.020813333333333336,"rho":0.011429028017523478,"breakevenPct":1.8681611956231636},{"delta":0.75,"premium":3.420243902439024,"strike":21.989159891598916,"iv":0.49004406504065035,"gamma":0.13801062330623312,"theta":-0.0144130081300813,"vega":0.018726612466124663,"rho":0.011966990298524275,"breakevenPct":1.7189903684465178},{"delta":0.8,"premium":4.06048780487805,"strike":21.311653116531165,"iv":0.5565481300813009,"gamma":0.10367457994579946,"theta":-0.015226016260162602,"vega":0.01663989159891599,"rho":0.012504952579525072,"breakevenPct":1.5698195412698719},{"delta":0.85,"premium":4.700731707317073,"strike":20.634146341463417,"iv":0.6230521951219512,"gamma":0.06933853658536593,"theta":-0.0160390243902439,"vega":0.01455317073170732,"rho":0.013042914860525869,"breakevenPct":1.4206487140932265},{"delta":0.9,"premium":4.951546391752579,"strike":20.329896907216494,"iv":0.6371680412371137,"gamma":0.04863092783505149,"theta":-0.01574432989690722,"vega":0.012294845360824744,"rho":0.013867541486829633,"breakevenPct":1.2067385867456861}],"put":[{"delta":0.1,"premium":0.7059493032287929,"strike":15.422626741928017,"iv":1.6670057583196316,"gamma":0.015119005953660185,"theta":-0.035456894349939885,"vega":0.012328917887850671,"rho":-0.0025740591296081238,"breakevenPct":41.08615917254114},{"delta":0.15,"premium":0.4381427694057649,"strike":20.6495261491796,"iv":0.7364347554193933,"gamma":0.04610109841015163,"theta":-0.02017032814314537,"vega":0.01638679040606011,"rho":-0.0034098853142688177,"breakevenPct":19.089738271521878},{"delta":0.2,"premium":0.7846879370036098,"strike":20.688091908543925,"iv":0.9330315872889616,"gamma":0.058719309387699176,"theta":-0.029844323809352057,"vega":0.019547642960882093,"rho":-0.004693841430936726,"breakevenPct":20.32264222762084},{"delta":0.25,"premium":0.5053255096233978,"strike":22.816567545726492,"iv":0.5121243975145647,"gamma":0.13100767096372798,"theta":-0.01741223909897156,"vega":0.02215198553100928,"rho":-0.005570752239037068,"breakevenPct":10.683578718562478},{"delta":0.3,"premium":0.424883238194084,"strike":24.115204981837053,"iv":0.28831868188894655,"gamma":0.1692299948105864,"theta":-0.011168188894654905,"vega":0.02410690192008303,"rho":-0.006555892465455141,"breakevenPct":5.162843300068189},{"delta":0.35,"premium":0.5935391800726517,"strike":24.374675661650233,"iv":0.3113337311883757,"gamma":0.164793046185781,"theta":-0.012673118837571353,"vega":0.02524857291126103,"rho":-0.007676563224721543,"breakevenPct":4.799293508496476},{"delta":0.4,"premium":0.7621951219512196,"strike":24.634146341463413,"iv":0.3343487804878049,"gamma":0.1603560975609756,"theta":-0.014178048780487805,"vega":0.026390243902439027,"rho":-0.008797233983987948,"breakevenPct":4.435743716924763},{"delta":0.45,"premium":0.9308510638297873,"strike":24.893617021276597,"iv":0.3573638297872341,"gamma":0.1559191489361702,"theta":-0.015682978723404253,"vega":0.027531914893617022,"rho":-0.00991790474325435,"breakevenPct":4.072193925353051},{"delta":0.5,"premium":1.279518950437318,"strike":25.286686103012634,"iv":0.4077961127308066,"gamma":0.141256462585034,"theta":-0.01807745383867833,"vega":0.027885325558794947,"rho":-0.011166257223298035,"breakevenPct":3.894446947256545},{"delta":0.55,"premium":1.7532798833819245,"strike":25.77259475218659,"iv":0.4772810495626823,"gamma":0.1194877551020408,"theta":-0.021090087463556853,"vega":0.027690962099125364,"rho":-0.012503337678797117,"breakevenPct":3.8458171785241664},{"delta":0.6,"premium":2.5864074914869457,"strike":26.603859250851304,"iv":0.5833500567536889,"gamma":0.09713223609534621,"theta":-0.025126787741203173,"vega":0.027056526674233826,"rho":-0.014125533630910675,"breakevenPct":3.853275583008978},{"delta":0.65,"premium":3.7356696935300806,"strike":27.738933030646994,"iv":0.7216020431328037,"gamma":0.0742604994324631,"theta":-0.03006435868331442,"vega":0.026034960272417706,"rho":-0.01599854547102344,"breakevenPct":3.910074711301393},{"delta":0.7,"premium":3.5463320463320436,"strike":27.888030888030887,"iv":0.601324324324324,"gamma":0.08539382239382244,"theta":-0.022852509652509644,"vega":0.024411969111969117,"rho":-0.016858275872670418,"breakevenPct":2.5552488322704496},{"delta":0.75,"premium":7.3889400921659,"strike":31.543778801843317,"iv":1.0011981566820276,"gamma":0.04567235023041475,"theta":-0.035897695852534564,"vega":0.02237188940092166,"rho":-0.020846269300093378,"breakevenPct":3.3032877915235446},{"delta":0.8,"premium":8.656578947368422,"strike":33.046052631578945,"iv":0.9875539473684211,"gamma":0.03972960526315789,"theta":-0.030099342105263154,"vega":0.019477631578947364,"rho":-0.022838663807473722,"breakevenPct":2.3639964603261587},{"delta":0.85,"premium":10.08201754385965,"strike":34.690789473684205,"iv":0.9775758771929824,"gamma":0.03364407894736843,"theta":-0.024123464912280707,"vega":0.016297807017543863,"rho":-0.024956040148101148,"breakevenPct":1.486101161631067}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":32.346193891331374,"iv":0.7709335566610724,"gamma":0.04477263434255958,"theta":-0.021872582397821836,"vega":0.01634672523732794,"rho":0.002602285277953921,"breakevenPct":30.989567219100774},{"delta":0.2,"premium":0.6290808406562912,"strike":31.770404203281455,"iv":0.8768166562998614,"gamma":0.04624479767412562,"theta":-0.030635978670391396,"vega":0.019636117534035234,"rho":0.0033909950554831918,"breakevenPct":29.701701536980575},{"delta":0.25,"premium":0.6263338790641997,"strike":29.704620422131075,"iv":0.703248211246709,"gamma":0.11620029932524158,"theta":-0.027349046857386445,"vega":0.022332898669216773,"rho":0.004265939395869328,"breakevenPct":21.42095396795546},{"delta":0.3,"premium":0.875,"strike":28.52468056215619,"iv":0.7268018971246051,"gamma":0.06833043997124565,"theta":-0.03145706685952234,"vega":0.024443280335464956,"rho":0.005143784181775464,"breakevenPct":17.692876549864643},{"delta":0.35,"premium":0.875,"strike":27.04649017823341,"iv":0.5762850653071366,"gamma":0.09148209741667736,"theta":-0.026889698237807475,"vega":0.02605262050277165,"rho":0.006096792900245379,"breakevenPct":11.775381017747828},{"delta":0.4,"premium":0.7927855485428991,"strike":26.45190365695266,"iv":0.468093686874386,"gamma":0.14665158426125754,"theta":-0.022368887167322632,"vega":0.026625039265864216,"rho":0.007074608206821913,"breakevenPct":9.066009629685983},{"delta":0.45,"premium":0.7075799348719682,"strike":25.88386623247979,"iv":0.36105390327720843,"gamma":0.20296943079441188,"theta":-0.01784271847901174,"vega":0.02716297382538526,"rho":0.008053355356639917,"breakevenPct":6.450945425747623},{"delta":0.5,"premium":0.6223743212010375,"strike":25.315828808006916,"iv":0.25401411968003085,"gamma":0.2592872773275662,"theta":-0.013316549790700858,"vega":0.0277009083849063,"rho":0.009032102506457923,"breakevenPct":3.835881221809262},{"delta":0.55,"premium":0.8592682926829268,"strike":24.69918699186992,"iv":0.2240278048780488,"gamma":0.2753547967479675,"theta":-0.011160975609756098,"vega":0.02707349593495935,"rho":0.009815141174521088,"breakevenPct":2.3156736771531006},{"delta":0.6,"premium":1.4995121951219503,"strike":24.021680216802167,"iv":0.2905318699186991,"gamma":0.24101875338753395,"theta":-0.011973983739837397,"vega":0.024986775067750683,"rho":0.010353103455521883,"breakevenPct":2.166502849976455},{"delta":0.65,"premium":2.1397560975609755,"strike":23.34417344173442,"iv":0.3570359349593496,"gamma":0.2066827100271003,"theta":-0.012786991869918699,"vega":0.022900054200542006,"rho":0.010891065736522682,"breakevenPct":2.017332022799809},{"delta":0.7,"premium":2.7799999999999994,"strike":22.666666666666668,"iv":0.4235399999999999,"gamma":0.17234666666666676,"theta":-0.013599999999999998,"vega":0.020813333333333336,"rho":0.011429028017523478,"breakevenPct":1.8681611956231636},{"delta":0.75,"premium":3.420243902439024,"strike":21.989159891598916,"iv":0.49004406504065035,"gamma":0.13801062330623312,"theta":-0.0144130081300813,"vega":0.018726612466124663,"rho":0.011966990298524275,"breakevenPct":1.7189903684465178},{"delta":0.8,"premium":4.06048780487805,"strike":21.311653116531165,"iv":0.5565481300813009,"gamma":0.10367457994579946,"theta":-0.015226016260162602,"vega":0.01663989159891599,"rho":0.012504952579525072,"breakevenPct":1.5698195412698719},{"delta":0.85,"premium":4.700731707317073,"strike":20.634146341463417,"iv":0.6230521951219512,"gamma":0.06933853658536593,"theta":-0.0160390243902439,"vega":0.01455317073170732,"rho":0.013042914860525869,"breakevenPct":1.4206487140932265},{"delta":0.9,"premium":4.951546391752579,"strike":20.329896907216494,"iv":0.6371680412371137,"gamma":0.04863092783505149,"theta":-0.01574432989690722,"vega":0.012294845360824744,"rho":0.013867541486829633,"breakevenPct":1.2067385867456861}],"put":[{"delta":0.1,"premium":0.7059493032287929,"strike":15.422626741928017,"iv":1.6670057583196316,"gamma":0.015119005953660185,"theta":-0.035456894349939885,"vega":0.012328917887850671,"rho":-0.0025740591296081238,"breakevenPct":41.08615917254114},{"delta":0.15,"premium":0.4381427694057649,"strike":20.6495261491796,"iv":0.7364347554193933,"gamma":0.04610109841015163,"theta":-0.02017032814314537,"vega":0.01638679040606011,"rho":-0.0034098853142688177,"breakevenPct":19.089738271521878},{"delta":0.2,"premium":0.7846879370036098,"strike":20.688091908543925,"iv":0.9330315872889616,"gamma":0.058719309387699176,"theta":-0.029844323809352057,"vega":0.019547642960882093,"rho":-0.004693841430936726,"breakevenPct":20.32264222762084},{"delta":0.25,"premium":0.5053255096233978,"strike":22.816567545726492,"iv":0.5121243975145647,"gamma":0.13100767096372798,"theta":-0.01741223909897156,"vega":0.02215198553100928,"rho":-0.005570752239037068,"breakevenPct":10.683578718562478},{"delta":0.3,"premium":0.424883238194084,"strike":24.115204981837053,"iv":0.28831868188894655,"gamma":0.1692299948105864,"theta":-0.011168188894654905,"vega":0.02410690192008303,"rho":-0.006555892465455141,"breakevenPct":5.162843300068189},{"delta":0.35,"premium":0.5935391800726517,"strike":24.374675661650233,"iv":0.3113337311883757,"gamma":0.164793046185781,"theta":-0.012673118837571353,"vega":0.02524857291126103,"rho":-0.007676563224721543,"breakevenPct":4.799293508496476},{"delta":0.4,"premium":0.7621951219512196,"strike":24.634146341463413,"iv":0.3343487804878049,"gamma":0.1603560975609756,"theta":-0.014178048780487805,"vega":0.026390243902439027,"rho":-0.008797233983987948,"breakevenPct":4.435743716924763},{"delta":0.45,"premium":0.9308510638297873,"strike":24.893617021276597,"iv":0.3573638297872341,"gamma":0.1559191489361702,"theta":-0.015682978723404253,"vega":0.027531914893617022,"rho":-0.00991790474325435,"breakevenPct":4.072193925353051},{"delta":0.5,"premium":1.279518950437318,"strike":25.286686103012634,"iv":0.4077961127308066,"gamma":0.141256462585034,"theta":-0.01807745383867833,"vega":0.027885325558794947,"rho":-0.011166257223298035,"breakevenPct":3.894446947256545},{"delta":0.55,"premium":1.7532798833819245,"strike":25.77259475218659,"iv":0.4772810495626823,"gamma":0.1194877551020408,"theta":-0.021090087463556853,"vega":0.027690962099125364,"rho":-0.012503337678797117,"breakevenPct":3.8458171785241664},{"delta":0.6,"premium":2.5864074914869457,"strike":26.603859250851304,"iv":0.5833500567536889,"gamma":0.09713223609534621,"theta":-0.025126787741203173,"vega":0.027056526674233826,"rho":-0.014125533630910675,"breakevenPct":3.853275583008978},{"delta":0.65,"premium":3.7356696935300806,"strike":27.738933030646994,"iv":0.7216020431328037,"gamma":0.0742604994324631,"theta":-0.03006435868331442,"vega":0.026034960272417706,"rho":-0.01599854547102344,"breakevenPct":3.910074711301393},{"delta":0.7,"premium":3.5463320463320436,"strike":27.888030888030887,"iv":0.601324324324324,"gamma":0.08539382239382244,"theta":-0.022852509652509644,"vega":0.024411969111969117,"rho":-0.016858275872670418,"breakevenPct":2.5552488322704496},{"delta":0.75,"premium":7.3889400921659,"strike":31.543778801843317,"iv":1.0011981566820276,"gamma":0.04567235023041475,"theta":-0.035897695852534564,"vega":0.02237188940092166,"rho":-0.020846269300093378,"breakevenPct":3.3032877915235446},{"delta":0.8,"premium":8.656578947368422,"strike":33.046052631578945,"iv":0.9875539473684211,"gamma":0.03972960526315789,"theta":-0.030099342105263154,"vega":0.019477631578947364,"rho":-0.022838663807473722,"breakevenPct":2.3639964603261587},{"delta":0.85,"premium":10.08201754385965,"strike":34.690789473684205,"iv":0.9775758771929824,"gamma":0.03364407894736843,"theta":-0.024123464912280707,"vega":0.016297807017543863,"rho":-0.024956040148101148,"breakevenPct":1.486101161631067}]}},"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"}}