{"symbol":"BCS","url":"https://intraalpha.com/companies/BCS","capturedAt":"2026-10-22T23:22:30.532Z","state":"ready","quote":{"symbol":"BCS","last_price":22.01,"prev_close":22.6,"regular_close":22.01,"change":-0.59,"change_pct":-2.6106,"regular_change":-0.59,"regular_change_pct":-2.6106,"extended_change":0,"extended_change_pct":0,"bid":21.7,"ask":22.05,"bid_size":200,"ask_size":100,"volume":7421478,"vwap":22.120818,"open":22.35,"high":22.56,"low":21.915,"close":22.01,"trade_count":36523,"last_trade_at":"2026-10-22T23:00:00.002879949Z","last_quote_at":"2026-10-22T23:07:38.509855232Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:25.129645337-04:00","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":"BCS","fetched_at":"2026-10-22T23:22:29.981885+00:00","name":"Barclays PLC ADR","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - DIVERSIFIED","country":"USA","description":"Barclays PLC offers a variety of financial products and services in the UK, the rest of Europe, the Americas, Africa, the Middle East and Asia. The company is headquartered in London, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":75322401000,"ebitda":null,"pe_ratio":8.73,"peg_ratio":0.952,"book_value":26.06,"dividend_per_share":0.115,"dividend_yield":0.0052,"eps":2.59,"revenue_ttm":28141001000,"gross_profit_ttm":28141001000,"profit_margin":0.279,"operating_margin_ttm":0.429,"return_on_assets_ttm":0.0047,"return_on_equity_ttm":0.101,"quarterly_earnings_growth":0.446,"quarterly_revenue_growth":0.156,"analyst_target_price":29.92,"analyst_number":0,"beta":0.906,"fifty_two_week_high":28.37,"fifty_two_week_low":19.62,"fifty_day_ma":25.26,"two_hundred_day_ma":24.98,"shares_outstanding":3332850000,"forward_pe":7.24,"price_to_sales":2.677,"price_to_book":0.786,"ev_to_revenue":6.12,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:29.981885+00:00"},"optionObservedAt":"2026-10-22T19:48:54.054Z","bars":[{"c":22.95,"h":22.98,"l":22.5,"n":33,"o":22.91,"t":"2026-10-15T08:00:00Z","v":8269,"vw":22.777937},{"c":22.92,"h":22.92,"l":22.92,"n":4,"o":22.92,"t":"2026-10-15T08:05:00Z","v":1312,"vw":22.92},{"c":22.89,"h":22.89,"l":22.89,"n":3,"o":22.89,"t":"2026-10-15T08:15:00Z","v":393,"vw":22.89},{"c":22.92,"h":22.92,"l":22.92,"n":2,"o":22.92,"t":"2026-10-15T08:35:00Z","v":847,"vw":22.92},{"c":22.9,"h":22.9,"l":22.9,"n":3,"o":22.9,"t":"2026-10-15T08:40:00Z","v":846,"vw":22.9},{"c":23.14,"h":23.14,"l":22.98,"n":21,"o":22.98,"t":"2026-10-15T08:45:00Z","v":6436,"vw":23.064517},{"c":23.17,"h":23.17,"l":23.17,"n":3,"o":23.17,"t":"2026-10-15T08:50:00Z","v":974,"vw":23.17},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-10-15T09:05:00Z","v":511,"vw":23.15},{"c":23.17,"h":23.17,"l":23.17,"n":1,"o":23.17,"t":"2026-10-15T09:55:00Z","v":323,"vw":23.17},{"c":23.065,"h":23.065,"l":23.065,"n":2,"o":23.065,"t":"2026-10-15T10:30:00Z","v":258,"vw":23.065},{"c":23,"h":23.01,"l":23,"n":12,"o":23.01,"t":"2026-10-15T10:45:00Z","v":6832,"vw":23.004457},{"c":23,"h":23.01,"l":23,"n":13,"o":23,"t":"2026-10-15T10:50:00Z","v":7586,"vw":23.001336},{"c":23.01,"h":23.02,"l":23,"n":18,"o":23.01,"t":"2026-10-15T11:00:00Z","v":13848,"vw":23.014587},{"c":23.02,"h":23.04,"l":23.02,"n":8,"o":23.04,"t":"2026-10-15T11:05:00Z","v":4411,"vw":23.030906},{"c":23.13,"h":23.14,"l":23.13,"n":4,"o":23.14,"t":"2026-10-15T11:30:00Z","v":2055,"vw":23.133269},{"c":23.14,"h":23.15,"l":23.13,"n":28,"o":23.14,"t":"2026-10-15T11:35:00Z","v":3831,"vw":23.137316},{"c":23.11,"h":23.11,"l":23.11,"n":5,"o":23.11,"t":"2026-10-15T11:40:00Z","v":4735,"vw":23.11},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-15T11:55:00Z","v":424,"vw":23.05},{"c":23.04,"h":23.04,"l":23.01,"n":13,"o":23.01,"t":"2026-10-15T12:00:00Z","v":2498,"vw":23.019951},{"c":23.04,"h":23.07,"l":23.04,"n":4,"o":23.07,"t":"2026-10-15T12:05:00Z","v":1149,"vw":23.042924},{"c":23.08,"h":23.08,"l":23.08,"n":2,"o":23.08,"t":"2026-10-15T12:15:00Z","v":1000,"vw":23.08},{"c":23.08,"h":23.08,"l":23.07,"n":7,"o":23.07,"t":"2026-10-15T12:20:00Z","v":10200,"vw":23.07098},{"c":23.12,"h":23.12,"l":23.12,"n":6,"o":23.12,"t":"2026-10-15T12:35:00Z","v":432,"vw":23.12},{"c":23.18,"h":23.18,"l":23.18,"n":4,"o":23.18,"t":"2026-10-15T12:50:00Z","v":528,"vw":23.18},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-10-15T13:15:00Z","v":561,"vw":23.11},{"c":23.06,"h":23.09,"l":23.06,"n":11,"o":23.09,"t":"2026-10-15T13:20:00Z","v":6700,"vw":23.070915},{"c":23.08,"h":23.09,"l":23.06,"n":20,"o":23.06,"t":"2026-10-15T13:25:00Z","v":5570,"vw":23.078089},{"c":22.93,"h":23.1,"l":22.915,"n":1927,"o":23.1,"t":"2026-10-15T13:30:00Z","v":435476,"vw":23.014696},{"c":22.82,"h":22.94,"l":22.81,"n":1291,"o":22.93,"t":"2026-10-15T13:35:00Z","v":275319,"vw":22.869235},{"c":22.77,"h":22.89,"l":22.755,"n":575,"o":22.82,"t":"2026-10-15T13:40:00Z","v":98174,"vw":22.829142},{"c":22.825,"h":22.83,"l":22.725,"n":564,"o":22.77,"t":"2026-10-15T13:45:00Z","v":97700,"vw":22.774152},{"c":22.7699,"h":22.83,"l":22.755,"n":715,"o":22.83,"t":"2026-10-15T13:50:00Z","v":133844,"vw":22.795458},{"c":22.769,"h":22.79,"l":22.75,"n":674,"o":22.765,"t":"2026-10-15T13:55:00Z","v":123652,"vw":22.770116},{"c":22.8755,"h":22.8902,"l":22.755,"n":664,"o":22.76,"t":"2026-10-15T14:00:00Z","v":153049,"vw":22.826681},{"c":22.855,"h":22.9,"l":22.83,"n":283,"o":22.88,"t":"2026-10-15T14:05:00Z","v":47958,"vw":22.860048},{"c":22.81,"h":22.85,"l":22.785,"n":368,"o":22.85,"t":"2026-10-15T14:10:00Z","v":78040,"vw":22.830719},{"c":22.8099,"h":22.815,"l":22.78,"n":225,"o":22.815,"t":"2026-10-15T14:15:00Z","v":29280,"vw":22.79758},{"c":22.84,"h":22.84,"l":22.795,"n":297,"o":22.8,"t":"2026-10-15T14:20:00Z","v":37376,"vw":22.818178},{"c":22.835,"h":22.875,"l":22.825,"n":344,"o":22.8499,"t":"2026-10-15T14:25:00Z","v":55456,"vw":22.853938},{"c":22.92,"h":22.95,"l":22.835,"n":355,"o":22.84,"t":"2026-10-15T14:30:00Z","v":89717,"vw":22.896328},{"c":23.015,"h":23.015,"l":22.9298,"n":296,"o":22.93,"t":"2026-10-15T14:35:00Z","v":41965,"vw":22.97021},{"c":23.0051,"h":23.045,"l":23.0051,"n":352,"o":23.02,"t":"2026-10-15T14:40:00Z","v":44521,"vw":23.02097},{"c":23.005,"h":23.01,"l":22.975,"n":275,"o":23.01,"t":"2026-10-15T14:45:00Z","v":44327,"vw":22.988178},{"c":23.0371,"h":23.045,"l":22.995,"n":355,"o":23.005,"t":"2026-10-15T14:50:00Z","v":74914,"vw":23.027038},{"c":23.04,"h":23.065,"l":23.02,"n":422,"o":23.04,"t":"2026-10-15T14:55:00Z","v":108587,"vw":23.03423},{"c":23.025,"h":23.065,"l":23.0223,"n":395,"o":23.04,"t":"2026-10-15T15:00:00Z","v":91517,"vw":23.049324},{"c":22.97,"h":23.0362,"l":22.965,"n":360,"o":23.03,"t":"2026-10-15T15:05:00Z","v":72256,"vw":22.993656},{"c":22.965,"h":22.9879,"l":22.96,"n":282,"o":22.965,"t":"2026-10-15T15:10:00Z","v":64445,"vw":22.976093},{"c":22.955,"h":23,"l":22.955,"n":495,"o":22.965,"t":"2026-10-15T15:15:00Z","v":135633,"vw":22.977641},{"c":22.975,"h":22.985,"l":22.955,"n":301,"o":22.96,"t":"2026-10-15T15:20:00Z","v":75165,"vw":22.972598},{"c":22.94,"h":22.975,"l":22.925,"n":410,"o":22.975,"t":"2026-10-15T15:25:00Z","v":108208,"vw":22.949794},{"c":22.945,"h":22.96,"l":22.915,"n":496,"o":22.94,"t":"2026-10-15T15:30:00Z","v":104948,"vw":22.938819},{"c":22.985,"h":22.9851,"l":22.945,"n":317,"o":22.95,"t":"2026-10-15T15:35:00Z","v":55181,"vw":22.965486},{"c":22.99,"h":23.005,"l":22.9845,"n":246,"o":22.99,"t":"2026-10-15T15:40:00Z","v":36378,"vw":22.993486},{"c":22.985,"h":23,"l":22.98,"n":239,"o":22.985,"t":"2026-10-15T15:45:00Z","v":32213,"vw":22.989067},{"c":22.975,"h":22.995,"l":22.97,"n":308,"o":22.98,"t":"2026-10-15T15:50:00Z","v":73354,"vw":22.980031},{"c":22.985,"h":23.005,"l":22.975,"n":203,"o":22.975,"t":"2026-10-15T15:55:00Z","v":49644,"vw":22.987665},{"c":22.885,"h":22.99,"l":22.83,"n":2365,"o":22.99,"t":"2026-10-15T16:00:00Z","v":544648,"vw":22.901009},{"c":22.785,"h":22.89,"l":22.71,"n":1729,"o":22.88,"t":"2026-10-15T16:05:00Z","v":425943,"vw":22.77649},{"c":22.805,"h":22.815,"l":22.78,"n":547,"o":22.785,"t":"2026-10-15T16:10:00Z","v":126463,"vw":22.799222},{"c":22.865,"h":22.87,"l":22.81,"n":1078,"o":22.81,"t":"2026-10-15T16:15:00Z","v":254332,"vw":22.842168},{"c":22.895,"h":22.905,"l":22.865,"n":529,"o":22.87,"t":"2026-10-15T16:20:00Z","v":99877,"vw":22.88476},{"c":22.88,"h":22.91,"l":22.875,"n":430,"o":22.9,"t":"2026-10-15T16:25:00Z","v":84530,"vw":22.884682},{"c":22.75,"h":22.885,"l":22.705,"n":1994,"o":22.88,"t":"2026-10-15T16:30:00Z","v":375889,"vw":22.770679},{"c":22.735,"h":22.82,"l":22.73,"n":439,"o":22.755,"t":"2026-10-15T16:35:00Z","v":83646,"vw":22.778051},{"c":22.735,"h":22.76,"l":22.695,"n":1037,"o":22.74,"t":"2026-10-15T16:40:00Z","v":190250,"vw":22.725223},{"c":22.725,"h":22.7551,"l":22.71,"n":642,"o":22.735,"t":"2026-10-15T16:45:00Z","v":140691,"vw":22.728594},{"c":22.72,"h":22.745,"l":22.705,"n":507,"o":22.72,"t":"2026-10-15T16:50:00Z","v":90436,"vw":22.723065},{"c":22.7218,"h":22.725,"l":22.695,"n":541,"o":22.72,"t":"2026-10-15T16:55:00Z","v":109524,"vw":22.713601},{"c":22.74,"h":22.745,"l":22.725,"n":294,"o":22.73,"t":"2026-10-15T17:00:00Z","v":53276,"vw":22.732193},{"c":22.77,"h":22.77,"l":22.735,"n":327,"o":22.735,"t":"2026-10-15T17:05:00Z","v":60865,"vw":22.75138},{"c":22.7899,"h":22.795,"l":22.7601,"n":468,"o":22.78,"t":"2026-10-15T17:10:00Z","v":103951,"vw":22.776442},{"c":22.795,"h":22.795,"l":22.765,"n":404,"o":22.785,"t":"2026-10-15T17:15:00Z","v":88571,"vw":22.777937},{"c":22.86,"h":22.86,"l":22.79,"n":387,"o":22.79,"t":"2026-10-15T17:20:00Z","v":65923,"vw":22.834961},{"c":22.859,"h":22.87,"l":22.85,"n":300,"o":22.86,"t":"2026-10-15T17:25:00Z","v":46238,"vw":22.860372},{"c":22.87,"h":22.87,"l":22.835,"n":856,"o":22.8598,"t":"2026-10-15T17:30:00Z","v":260074,"vw":22.849923},{"c":22.865,"h":22.88,"l":22.86,"n":204,"o":22.865,"t":"2026-10-15T17:35:00Z","v":24270,"vw":22.868738},{"c":22.875,"h":22.9,"l":22.865,"n":373,"o":22.865,"t":"2026-10-15T17:40:00Z","v":53987,"vw":22.882407},{"c":22.91,"h":22.93,"l":22.865,"n":441,"o":22.87,"t":"2026-10-15T17:45:00Z","v":237781,"vw":22.879036},{"c":22.905,"h":22.92,"l":22.895,"n":244,"o":22.91,"t":"2026-10-15T17:50:00Z","v":34040,"vw":22.905384},{"c":22.855,"h":22.91,"l":22.845,"n":653,"o":22.9093,"t":"2026-10-15T17:55:00Z","v":155615,"vw":22.876544},{"c":22.845,"h":22.865,"l":22.84,"n":462,"o":22.85,"t":"2026-10-15T18:00:00Z","v":92220,"vw":22.85324},{"c":22.835,"h":22.87,"l":22.835,"n":465,"o":22.85,"t":"2026-10-15T18:05:00Z","v":89990,"vw":22.850764},{"c":22.845,"h":22.85,"l":22.8323,"n":231,"o":22.84,"t":"2026-10-15T18:10:00Z","v":37883,"vw":22.843732},{"c":22.845,"h":22.85,"l":22.84,"n":163,"o":22.84,"t":"2026-10-15T18:15:00Z","v":12111,"vw":22.845171},{"c":22.848,"h":22.85,"l":22.835,"n":247,"o":22.845,"t":"2026-10-15T18:20:00Z","v":41491,"vw":22.841893},{"c":22.89,"h":22.89,"l":22.85,"n":348,"o":22.85,"t":"2026-10-15T18:25:00Z","v":59511,"vw":22.864598},{"c":22.87,"h":22.89,"l":22.865,"n":338,"o":22.89,"t":"2026-10-15T18:30:00Z","v":49619,"vw":22.871443},{"c":22.895,"h":22.9,"l":22.865,"n":337,"o":22.8797,"t":"2026-10-15T18:35:00Z","v":71638,"vw":22.875499},{"c":22.89,"h":22.91,"l":22.89,"n":241,"o":22.895,"t":"2026-10-15T18:40:00Z","v":35653,"vw":22.899839},{"c":22.905,"h":22.905,"l":22.89,"n":265,"o":22.895,"t":"2026-10-15T18:45:00Z","v":34928,"vw":22.89959},{"c":22.915,"h":22.9151,"l":22.9,"n":277,"o":22.905,"t":"2026-10-15T18:50:00Z","v":43358,"vw":22.907748},{"c":22.9,"h":22.915,"l":22.89,"n":300,"o":22.91,"t":"2026-10-15T18:55:00Z","v":37843,"vw":22.900791},{"c":22.93,"h":22.93,"l":22.895,"n":312,"o":22.895,"t":"2026-10-15T19:00:00Z","v":50364,"vw":22.906072},{"c":22.94,"h":22.95,"l":22.92,"n":309,"o":22.925,"t":"2026-10-15T19:05:00Z","v":42133,"vw":22.936861},{"c":22.94,"h":22.94,"l":22.92,"n":297,"o":22.935,"t":"2026-10-15T19:10:00Z","v":43238,"vw":22.931612},{"c":22.91,"h":22.94,"l":22.91,"n":286,"o":22.935,"t":"2026-10-15T19:15:00Z","v":48537,"vw":22.924696},{"c":22.9298,"h":22.94,"l":22.915,"n":332,"o":22.915,"t":"2026-10-15T19:20:00Z","v":47833,"vw":22.928321},{"c":22.89,"h":22.93,"l":22.8825,"n":480,"o":22.925,"t":"2026-10-15T19:25:00Z","v":72267,"vw":22.913218},{"c":22.89,"h":22.91,"l":22.88,"n":617,"o":22.885,"t":"2026-10-15T19:30:00Z","v":249866,"vw":22.892872},{"c":22.88,"h":22.9,"l":22.86,"n":705,"o":22.895,"t":"2026-10-15T19:35:00Z","v":138383,"vw":22.881122},{"c":22.845,"h":22.89,"l":22.825,"n":889,"o":22.88,"t":"2026-10-15T19:40:00Z","v":169031,"vw":22.851001},{"c":22.855,"h":22.86,"l":22.835,"n":775,"o":22.845,"t":"2026-10-15T19:45:00Z","v":176823,"vw":22.8491},{"c":22.855,"h":22.86,"l":22.835,"n":930,"o":22.85,"t":"2026-10-15T19:50:00Z","v":197008,"vw":22.849067},{"c":22.8,"h":22.86,"l":22.8,"n":2900,"o":22.855,"t":"2026-10-15T19:55:00Z","v":901966,"vw":22.830717},{"c":22.8,"h":22.81,"l":22.8,"n":24,"o":22.81,"t":"2026-10-15T20:00:00Z","v":394708,"vw":22.809986},{"c":22.9,"h":23.03,"l":22.9,"n":35,"o":22.97,"t":"2026-10-16T08:00:00Z","v":11855,"vw":22.962597},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-10-16T10:15:00Z","v":780,"vw":23.11},{"c":23.08,"h":23.08,"l":23.08,"n":2,"o":23.08,"t":"2026-10-16T11:05:00Z","v":425,"vw":23.08},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-16T11:45:00Z","v":250,"vw":23},{"c":23.0465,"h":23.0465,"l":23.0465,"n":1,"o":23.0465,"t":"2026-10-16T12:15:00Z","v":100,"vw":23.0465},{"c":23.07,"h":23.07,"l":23.07,"n":2,"o":23.07,"t":"2026-10-16T12:20:00Z","v":500,"vw":23.07},{"c":23.07,"h":23.07,"l":23.07,"n":2,"o":23.07,"t":"2026-10-16T13:05:00Z","v":265,"vw":23.07},{"c":23.105,"h":23.105,"l":23.105,"n":1,"o":23.105,"t":"2026-10-16T13:20:00Z","v":100,"vw":23.105},{"c":23.12,"h":23.13,"l":23.12,"n":3,"o":23.13,"t":"2026-10-16T13:25:00Z","v":602,"vw":23.121661},{"c":23.14,"h":23.145,"l":23.055,"n":622,"o":23.13,"t":"2026-10-16T13:30:00Z","v":141287,"vw":23.09891},{"c":23.265,"h":23.295,"l":23.155,"n":406,"o":23.155,"t":"2026-10-16T13:35:00Z","v":55674,"vw":23.231758},{"c":23.2,"h":23.26,"l":23.195,"n":374,"o":23.26,"t":"2026-10-16T13:40:00Z","v":77011,"vw":23.221371},{"c":23.2,"h":23.22,"l":23.17,"n":466,"o":23.2,"t":"2026-10-16T13:45:00Z","v":95081,"vw":23.193744},{"c":23.2,"h":23.215,"l":23.19,"n":325,"o":23.207,"t":"2026-10-16T13:50:00Z","v":54352,"vw":23.204974},{"c":23.165,"h":23.22,"l":23.165,"n":338,"o":23.2,"t":"2026-10-16T13:55:00Z","v":63100,"vw":23.190569},{"c":23.1451,"h":23.2,"l":23.1302,"n":291,"o":23.17,"t":"2026-10-16T14:00:00Z","v":70013,"vw":23.163845},{"c":23.14,"h":23.15,"l":23.105,"n":295,"o":23.145,"t":"2026-10-16T14:05:00Z","v":64664,"vw":23.129678},{"c":23.16,"h":23.1881,"l":23.14,"n":345,"o":23.145,"t":"2026-10-16T14:10:00Z","v":84672,"vw":23.165087},{"c":23.175,"h":23.175,"l":23.135,"n":252,"o":23.16,"t":"2026-10-16T14:15:00Z","v":38168,"vw":23.158143},{"c":23.195,"h":23.21,"l":23.165,"n":241,"o":23.17,"t":"2026-10-16T14:20:00Z","v":41054,"vw":23.180117},{"c":23.2,"h":23.22,"l":23.195,"n":212,"o":23.195,"t":"2026-10-16T14:25:00Z","v":52666,"vw":23.202213},{"c":23.22,"h":23.225,"l":23.2,"n":323,"o":23.2,"t":"2026-10-16T14:30:00Z","v":80634,"vw":23.216591},{"c":23.1901,"h":23.23,"l":23.185,"n":344,"o":23.22,"t":"2026-10-16T14:35:00Z","v":73857,"vw":23.199936},{"c":23.17,"h":23.2,"l":23.165,"n":286,"o":23.19,"t":"2026-10-16T14:40:00Z","v":71964,"vw":23.185082},{"c":23.2098,"h":23.21,"l":23.1793,"n":216,"o":23.18,"t":"2026-10-16T14:45:00Z","v":50384,"vw":23.197341},{"c":23.215,"h":23.235,"l":23.19,"n":553,"o":23.21,"t":"2026-10-16T14:50:00Z","v":175062,"vw":23.218672},{"c":23.185,"h":23.22,"l":23.185,"n":456,"o":23.22,"t":"2026-10-16T14:55:00Z","v":159416,"vw":23.20321},{"c":23.225,"h":23.225,"l":23.185,"n":339,"o":23.185,"t":"2026-10-16T15:00:00Z","v":94937,"vw":23.208182},{"c":23.225,"h":23.25,"l":23.22,"n":374,"o":23.225,"t":"2026-10-16T15:05:00Z","v":120320,"vw":23.233022},{"c":23.23,"h":23.245,"l":23.21,"n":365,"o":23.2287,"t":"2026-10-16T15:10:00Z","v":99891,"vw":23.226629},{"c":23.22,"h":23.24,"l":23.22,"n":248,"o":23.225,"t":"2026-10-16T15:15:00Z","v":79357,"vw":23.22959},{"c":23.16,"h":23.23,"l":23.155,"n":368,"o":23.22,"t":"2026-10-16T15:20:00Z","v":135735,"vw":23.190285},{"c":23.155,"h":23.175,"l":23.135,"n":497,"o":23.16,"t":"2026-10-16T15:25:00Z","v":150584,"vw":23.157727},{"c":23.12,"h":23.155,"l":23.105,"n":580,"o":23.15,"t":"2026-10-16T15:30:00Z","v":128272,"vw":23.127998},{"c":23.095,"h":23.1295,"l":23.095,"n":188,"o":23.12,"t":"2026-10-16T15:35:00Z","v":32440,"vw":23.114492},{"c":23.075,"h":23.1,"l":23.075,"n":202,"o":23.1,"t":"2026-10-16T15:40:00Z","v":50172,"vw":23.079071},{"c":23.035,"h":23.08,"l":23.035,"n":188,"o":23.07,"t":"2026-10-16T15:45:00Z","v":26988,"vw":23.061879},{"c":23.015,"h":23.04,"l":23.015,"n":256,"o":23.035,"t":"2026-10-16T15:50:00Z","v":49557,"vw":23.027858},{"c":23.0051,"h":23.015,"l":22.9947,"n":149,"o":23.01,"t":"2026-10-16T15:55:00Z","v":20082,"vw":23.002261},{"c":22.9799,"h":23.005,"l":22.95,"n":259,"o":23,"t":"2026-10-16T16:00:00Z","v":65530,"vw":22.981445},{"c":22.965,"h":22.99,"l":22.955,"n":187,"o":22.98,"t":"2026-10-16T16:05:00Z","v":29253,"vw":22.97243},{"c":22.985,"h":22.99,"l":22.96,"n":448,"o":22.97,"t":"2026-10-16T16:10:00Z","v":95940,"vw":22.972148},{"c":22.97,"h":23,"l":22.95,"n":368,"o":22.98,"t":"2026-10-16T16:15:00Z","v":78557,"vw":22.969781},{"c":22.98,"h":22.99,"l":22.97,"n":152,"o":22.9799,"t":"2026-10-16T16:20:00Z","v":35133,"vw":22.979744},{"c":22.965,"h":22.9878,"l":22.965,"n":179,"o":22.975,"t":"2026-10-16T16:25:00Z","v":25314,"vw":22.976456},{"c":22.915,"h":22.96,"l":22.91,"n":213,"o":22.96,"t":"2026-10-16T16:30:00Z","v":31949,"vw":22.941769},{"c":22.885,"h":22.91,"l":22.885,"n":169,"o":22.91,"t":"2026-10-16T16:35:00Z","v":34986,"vw":22.898363},{"c":22.905,"h":22.905,"l":22.875,"n":229,"o":22.88,"t":"2026-10-16T16:40:00Z","v":47811,"vw":22.894687},{"c":22.86,"h":22.905,"l":22.855,"n":251,"o":22.905,"t":"2026-10-16T16:45:00Z","v":42364,"vw":22.879911},{"c":22.88,"h":22.885,"l":22.855,"n":221,"o":22.869,"t":"2026-10-16T16:50:00Z","v":55053,"vw":22.866743},{"c":22.895,"h":22.895,"l":22.87,"n":214,"o":22.885,"t":"2026-10-16T16:55:00Z","v":45750,"vw":22.882003},{"c":22.825,"h":22.9,"l":22.82,"n":260,"o":22.9,"t":"2026-10-16T17:00:00Z","v":54362,"vw":22.854931},{"c":22.81,"h":22.83,"l":22.8,"n":194,"o":22.83,"t":"2026-10-16T17:05:00Z","v":25328,"vw":22.812222},{"c":22.8,"h":22.81,"l":22.785,"n":261,"o":22.805,"t":"2026-10-16T17:10:00Z","v":45001,"vw":22.798474},{"c":22.775,"h":22.8,"l":22.775,"n":207,"o":22.8,"t":"2026-10-16T17:15:00Z","v":36506,"vw":22.784547},{"c":22.81,"h":22.81,"l":22.77,"n":228,"o":22.78,"t":"2026-10-16T17:20:00Z","v":37143,"vw":22.786985},{"c":22.84,"h":22.855,"l":22.805,"n":198,"o":22.805,"t":"2026-10-16T17:25:00Z","v":23140,"vw":22.824665},{"c":22.85,"h":22.85,"l":22.82,"n":204,"o":22.84,"t":"2026-10-16T17:30:00Z","v":32564,"vw":22.836353},{"c":22.83,"h":22.865,"l":22.83,"n":221,"o":22.86,"t":"2026-10-16T17:35:00Z","v":48349,"vw":22.851359},{"c":22.865,"h":22.9,"l":22.8203,"n":264,"o":22.8297,"t":"2026-10-16T17:40:00Z","v":53055,"vw":22.859697},{"c":22.845,"h":22.87,"l":22.845,"n":130,"o":22.87,"t":"2026-10-16T17:45:00Z","v":19015,"vw":22.852148},{"c":22.815,"h":22.85,"l":22.8101,"n":235,"o":22.845,"t":"2026-10-16T17:50:00Z","v":52102,"vw":22.832615},{"c":22.8,"h":22.815,"l":22.8,"n":167,"o":22.815,"t":"2026-10-16T17:55:00Z","v":25500,"vw":22.810577},{"c":22.785,"h":22.8,"l":22.765,"n":310,"o":22.8,"t":"2026-10-16T18:00:00Z","v":37556,"vw":22.783516},{"c":22.8,"h":22.815,"l":22.772,"n":360,"o":22.79,"t":"2026-10-16T18:05:00Z","v":71795,"vw":22.789916},{"c":22.815,"h":22.825,"l":22.795,"n":191,"o":22.8016,"t":"2026-10-16T18:10:00Z","v":31854,"vw":22.808551},{"c":22.79,"h":22.825,"l":22.79,"n":233,"o":22.82,"t":"2026-10-16T18:15:00Z","v":29839,"vw":22.806722},{"c":22.8002,"h":22.805,"l":22.77,"n":240,"o":22.79,"t":"2026-10-16T18:20:00Z","v":27684,"vw":22.785557},{"c":22.795,"h":22.8087,"l":22.78,"n":188,"o":22.805,"t":"2026-10-16T18:25:00Z","v":24437,"vw":22.791474},{"c":22.795,"h":22.805,"l":22.77,"n":265,"o":22.79,"t":"2026-10-16T18:30:00Z","v":30134,"vw":22.784374},{"c":22.805,"h":22.805,"l":22.785,"n":248,"o":22.795,"t":"2026-10-16T18:35:00Z","v":35175,"vw":22.792664},{"c":22.785,"h":22.815,"l":22.775,"n":215,"o":22.805,"t":"2026-10-16T18:40:00Z","v":27652,"vw":22.795822},{"c":22.8,"h":22.8,"l":22.78,"n":223,"o":22.78,"t":"2026-10-16T18:45:00Z","v":25394,"vw":22.789066},{"c":22.775,"h":22.7999,"l":22.77,"n":168,"o":22.7951,"t":"2026-10-16T18:50:00Z","v":18257,"vw":22.788799},{"c":22.77,"h":22.77,"l":22.745,"n":291,"o":22.77,"t":"2026-10-16T18:55:00Z","v":37833,"vw":22.755093},{"c":22.745,"h":22.77,"l":22.745,"n":316,"o":22.765,"t":"2026-10-16T19:00:00Z","v":43165,"vw":22.758152},{"c":22.77,"h":22.77,"l":22.73,"n":413,"o":22.745,"t":"2026-10-16T19:05:00Z","v":71698,"vw":22.749289},{"c":22.8,"h":22.805,"l":22.765,"n":288,"o":22.77,"t":"2026-10-16T19:10:00Z","v":44327,"vw":22.786586},{"c":22.79,"h":22.805,"l":22.755,"n":245,"o":22.8008,"t":"2026-10-16T19:15:00Z","v":40857,"vw":22.777956},{"c":22.785,"h":22.795,"l":22.775,"n":207,"o":22.78,"t":"2026-10-16T19:20:00Z","v":26371,"vw":22.783869},{"c":22.795,"h":22.795,"l":22.775,"n":291,"o":22.79,"t":"2026-10-16T19:25:00Z","v":32562,"vw":22.783211},{"c":22.77,"h":22.815,"l":22.77,"n":409,"o":22.8,"t":"2026-10-16T19:30:00Z","v":56513,"vw":22.800069},{"c":22.79,"h":22.79,"l":22.76,"n":463,"o":22.775,"t":"2026-10-16T19:35:00Z","v":73384,"vw":22.775447},{"c":22.75,"h":22.785,"l":22.745,"n":567,"o":22.78,"t":"2026-10-16T19:40:00Z","v":78456,"vw":22.75808},{"c":22.78,"h":22.78,"l":22.75,"n":431,"o":22.755,"t":"2026-10-16T19:45:00Z","v":67523,"vw":22.763304},{"c":22.795,"h":22.815,"l":22.78,"n":548,"o":22.79,"t":"2026-10-16T19:50:00Z","v":89148,"vw":22.798284},{"c":22.8,"h":22.83,"l":22.785,"n":1463,"o":22.8,"t":"2026-10-16T19:55:00Z","v":266469,"vw":22.808141},{"c":22.79,"h":22.79,"l":22.79,"n":31,"o":22.79,"t":"2026-10-16T20:00:00Z","v":238191,"vw":22.79},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-10-16T20:15:00Z","v":3371,"vw":22.79},{"c":22.5,"h":23.03,"l":22.5,"n":64,"o":23.03,"t":"2026-10-19T08:00:00Z","v":10040,"vw":22.731669},{"c":22.5,"h":22.5,"l":22.5,"n":4,"o":22.5,"t":"2026-10-19T08:35:00Z","v":4000,"vw":22.5},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-19T09:05:00Z","v":250,"vw":22.47},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-19T09:10:00Z","v":250,"vw":22.47},{"c":22.48,"h":22.48,"l":22.48,"n":4,"o":22.48,"t":"2026-10-19T09:20:00Z","v":1110,"vw":22.48},{"c":22.47,"h":22.48,"l":22.47,"n":2,"o":22.48,"t":"2026-10-19T09:25:00Z","v":406,"vw":22.473842},{"c":22.53,"h":22.53,"l":22.53,"n":2,"o":22.53,"t":"2026-10-19T09:40:00Z","v":500,"vw":22.53},{"c":22.42,"h":22.42,"l":22.39,"n":3,"o":22.39,"t":"2026-10-19T10:35:00Z","v":1629,"vw":22.397901},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-19T10:40:00Z","v":242,"vw":22.39},{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-10-19T10:45:00Z","v":506,"vw":22.41},{"c":22.38,"h":22.39,"l":22.38,"n":11,"o":22.39,"t":"2026-10-19T11:00:00Z","v":804,"vw":22.388372},{"c":22.37,"h":22.37,"l":22.34,"n":3,"o":22.34,"t":"2026-10-19T11:05:00Z","v":1118,"vw":22.352111},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-10-19T11:20:00Z","v":200,"vw":22.36},{"c":22.34,"h":22.35,"l":22.34,"n":4,"o":22.35,"t":"2026-10-19T11:25:00Z","v":2238,"vw":22.345},{"c":22.3,"h":22.3,"l":22.3,"n":4,"o":22.3,"t":"2026-10-19T11:35:00Z","v":1167,"vw":22.3},{"c":22.31,"h":22.31,"l":22.31,"n":2,"o":22.31,"t":"2026-10-19T11:40:00Z","v":1120,"vw":22.31},{"c":22.28,"h":22.29,"l":22.27,"n":19,"o":22.29,"t":"2026-10-19T12:00:00Z","v":8672,"vw":22.273463},{"c":22.28,"h":22.29,"l":22.28,"n":4,"o":22.29,"t":"2026-10-19T12:05:00Z","v":1730,"vw":22.286256},{"c":22.32,"h":22.33,"l":22.31,"n":179,"o":22.31,"t":"2026-10-19T12:15:00Z","v":19584,"vw":22.32727},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-10-19T12:20:00Z","v":100,"vw":22.31},{"c":22.3,"h":22.3,"l":22.3,"n":4,"o":22.3,"t":"2026-10-19T12:35:00Z","v":6600,"vw":22.3},{"c":22.28,"h":22.3,"l":22.28,"n":39,"o":22.28,"t":"2026-10-19T12:40:00Z","v":27139,"vw":22.293384},{"c":22.28,"h":22.28,"l":22.28,"n":2,"o":22.28,"t":"2026-10-19T12:45:00Z","v":1001,"vw":22.28},{"c":22.23,"h":22.26,"l":22.23,"n":4,"o":22.26,"t":"2026-10-19T12:55:00Z","v":430,"vw":22.242517},{"c":22.2,"h":22.2131,"l":22.2,"n":6,"o":22.2131,"t":"2026-10-19T13:00:00Z","v":3584,"vw":22.206951},{"c":22.27,"h":22.271,"l":22.27,"n":6,"o":22.27,"t":"2026-10-19T13:05:00Z","v":409,"vw":22.27025},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-19T13:10:00Z","v":200,"vw":22.27},{"c":22.24,"h":22.27,"l":22.24,"n":5,"o":22.2638,"t":"2026-10-19T13:15:00Z","v":1807,"vw":22.26238},{"c":22.23,"h":22.24,"l":22.22,"n":28,"o":22.24,"t":"2026-10-19T13:20:00Z","v":8005,"vw":22.238062},{"c":22.22,"h":22.22,"l":22.2,"n":11,"o":22.22,"t":"2026-10-19T13:25:00Z","v":1511,"vw":22.213159},{"c":22.285,"h":22.325,"l":22.21,"n":1794,"o":22.22,"t":"2026-10-19T13:30:00Z","v":436291,"vw":22.25564},{"c":22.315,"h":22.365,"l":22.28,"n":955,"o":22.285,"t":"2026-10-19T13:35:00Z","v":218383,"vw":22.332271},{"c":22.315,"h":22.355,"l":22.31,"n":579,"o":22.32,"t":"2026-10-19T13:40:00Z","v":134788,"vw":22.331398},{"c":22.35,"h":22.355,"l":22.3,"n":448,"o":22.315,"t":"2026-10-19T13:45:00Z","v":108043,"vw":22.323221},{"c":22.325,"h":22.37,"l":22.31,"n":682,"o":22.35,"t":"2026-10-19T13:50:00Z","v":164806,"vw":22.334663},{"c":22.325,"h":22.345,"l":22.31,"n":613,"o":22.325,"t":"2026-10-19T13:55:00Z","v":121259,"vw":22.328358},{"c":22.28,"h":22.32,"l":22.26,"n":523,"o":22.32,"t":"2026-10-19T14:00:00Z","v":131000,"vw":22.28334},{"c":22.305,"h":22.3155,"l":22.275,"n":506,"o":22.2855,"t":"2026-10-19T14:05:00Z","v":131331,"vw":22.292923},{"c":22.345,"h":22.35,"l":22.295,"n":420,"o":22.305,"t":"2026-10-19T14:10:00Z","v":130545,"vw":22.31171},{"c":22.365,"h":22.375,"l":22.34,"n":433,"o":22.345,"t":"2026-10-19T14:15:00Z","v":110649,"vw":22.35679},{"c":22.34,"h":22.365,"l":22.31,"n":426,"o":22.365,"t":"2026-10-19T14:20:00Z","v":97889,"vw":22.337377},{"c":22.315,"h":22.34,"l":22.303,"n":318,"o":22.34,"t":"2026-10-19T14:25:00Z","v":58941,"vw":22.317898},{"c":22.295,"h":22.335,"l":22.295,"n":595,"o":22.32,"t":"2026-10-19T14:30:00Z","v":139827,"vw":22.316297},{"c":22.295,"h":22.315,"l":22.28,"n":449,"o":22.295,"t":"2026-10-19T14:35:00Z","v":83191,"vw":22.298849},{"c":22.265,"h":22.295,"l":22.25,"n":417,"o":22.29,"t":"2026-10-19T14:40:00Z","v":75923,"vw":22.275021},{"c":22.265,"h":22.285,"l":22.25,"n":517,"o":22.26,"t":"2026-10-19T14:45:00Z","v":117392,"vw":22.267992},{"c":22.265,"h":22.271,"l":22.24,"n":405,"o":22.265,"t":"2026-10-19T14:50:00Z","v":92148,"vw":22.261639},{"c":22.3018,"h":22.307,"l":22.27,"n":481,"o":22.27,"t":"2026-10-19T14:55:00Z","v":163553,"vw":22.29417},{"c":22.3,"h":22.325,"l":22.3,"n":305,"o":22.3082,"t":"2026-10-19T15:00:00Z","v":58399,"vw":22.310893},{"c":22.2625,"h":22.33,"l":22.262,"n":355,"o":22.29,"t":"2026-10-19T15:05:00Z","v":95928,"vw":22.300715},{"c":22.3,"h":22.305,"l":22.26,"n":308,"o":22.26,"t":"2026-10-19T15:10:00Z","v":88129,"vw":22.281901},{"c":22.295,"h":22.3081,"l":22.28,"n":472,"o":22.3,"t":"2026-10-19T15:15:00Z","v":115059,"vw":22.296009},{"c":22.3301,"h":22.345,"l":22.295,"n":506,"o":22.295,"t":"2026-10-19T15:20:00Z","v":172834,"vw":22.313653},{"c":22.375,"h":22.375,"l":22.325,"n":311,"o":22.34,"t":"2026-10-19T15:25:00Z","v":69551,"vw":22.347054},{"c":22.333,"h":22.385,"l":22.33,"n":737,"o":22.375,"t":"2026-10-19T15:30:00Z","v":210215,"vw":22.351652},{"c":22.345,"h":22.355,"l":22.32,"n":503,"o":22.335,"t":"2026-10-19T15:35:00Z","v":129725,"vw":22.333726},{"c":22.325,"h":22.345,"l":22.32,"n":201,"o":22.34,"t":"2026-10-19T15:40:00Z","v":28617,"vw":22.331981},{"c":22.32,"h":22.3277,"l":22.315,"n":215,"o":22.32,"t":"2026-10-19T15:45:00Z","v":44865,"vw":22.320648},{"c":22.315,"h":22.33,"l":22.31,"n":182,"o":22.32,"t":"2026-10-19T15:50:00Z","v":26736,"vw":22.319994},{"c":22.285,"h":22.315,"l":22.285,"n":244,"o":22.315,"t":"2026-10-19T15:55:00Z","v":47056,"vw":22.297168},{"c":22.215,"h":22.2805,"l":22.205,"n":201,"o":22.2805,"t":"2026-10-19T16:00:00Z","v":32457,"vw":22.22921},{"c":22.1913,"h":22.215,"l":22.18,"n":171,"o":22.21,"t":"2026-10-19T16:05:00Z","v":30489,"vw":22.194863},{"c":22.19,"h":22.205,"l":22.19,"n":197,"o":22.195,"t":"2026-10-19T16:10:00Z","v":33640,"vw":22.196033},{"c":22.19,"h":22.205,"l":22.18,"n":217,"o":22.19,"t":"2026-10-19T16:15:00Z","v":37512,"vw":22.190458},{"c":22.19,"h":22.195,"l":22.17,"n":170,"o":22.19,"t":"2026-10-19T16:20:00Z","v":27251,"vw":22.182299},{"c":22.18,"h":22.19,"l":22.175,"n":169,"o":22.19,"t":"2026-10-19T16:25:00Z","v":29920,"vw":22.184081},{"c":22.165,"h":22.185,"l":22.1542,"n":242,"o":22.18,"t":"2026-10-19T16:30:00Z","v":51969,"vw":22.169137},{"c":22.175,"h":22.185,"l":22.155,"n":154,"o":22.165,"t":"2026-10-19T16:35:00Z","v":26302,"vw":22.167563},{"c":22.165,"h":22.175,"l":22.165,"n":173,"o":22.175,"t":"2026-10-19T16:40:00Z","v":21358,"vw":22.172507},{"c":22.14,"h":22.16,"l":22.14,"n":195,"o":22.16,"t":"2026-10-19T16:45:00Z","v":14954,"vw":22.151282},{"c":22.155,"h":22.16,"l":22.14,"n":164,"o":22.145,"t":"2026-10-19T16:50:00Z","v":16271,"vw":22.148714},{"c":22.14,"h":22.155,"l":22.14,"n":198,"o":22.1512,"t":"2026-10-19T16:55:00Z","v":24575,"vw":22.147631},{"c":22.12,"h":22.14,"l":22.12,"n":284,"o":22.14,"t":"2026-10-19T17:00:00Z","v":46078,"vw":22.126577},{"c":22.085,"h":22.125,"l":22.08,"n":534,"o":22.125,"t":"2026-10-19T17:05:00Z","v":111544,"vw":22.105277},{"c":22.105,"h":22.105,"l":22.085,"n":256,"o":22.085,"t":"2026-10-19T17:10:00Z","v":45974,"vw":22.097903},{"c":22.115,"h":22.125,"l":22.095,"n":268,"o":22.1099,"t":"2026-10-19T17:15:00Z","v":51521,"vw":22.107843},{"c":22.12,"h":22.125,"l":22.11,"n":218,"o":22.115,"t":"2026-10-19T17:20:00Z","v":40348,"vw":22.117098},{"c":22.11,"h":22.13,"l":22.11,"n":156,"o":22.12,"t":"2026-10-19T17:25:00Z","v":21829,"vw":22.115787},{"c":22.115,"h":22.125,"l":22.11,"n":159,"o":22.11,"t":"2026-10-19T17:30:00Z","v":16636,"vw":22.118839},{"c":22.105,"h":22.115,"l":22.095,"n":312,"o":22.11,"t":"2026-10-19T17:35:00Z","v":72355,"vw":22.105814},{"c":22.105,"h":22.1276,"l":22.1,"n":290,"o":22.105,"t":"2026-10-19T17:40:00Z","v":63418,"vw":22.111991},{"c":22.11,"h":22.115,"l":22.1,"n":191,"o":22.105,"t":"2026-10-19T17:45:00Z","v":17009,"vw":22.104924},{"c":22.105,"h":22.12,"l":22.0972,"n":267,"o":22.105,"t":"2026-10-19T17:50:00Z","v":28341,"vw":22.105936},{"c":22.115,"h":22.115,"l":22.1,"n":201,"o":22.105,"t":"2026-10-19T17:55:00Z","v":62515,"vw":22.106699},{"c":22.095,"h":22.1156,"l":22.08,"n":286,"o":22.115,"t":"2026-10-19T18:00:00Z","v":33732,"vw":22.097068},{"c":22.1,"h":22.105,"l":22.09,"n":324,"o":22.095,"t":"2026-10-19T18:05:00Z","v":34928,"vw":22.099096},{"c":22.125,"h":22.13,"l":22.1,"n":354,"o":22.105,"t":"2026-10-19T18:10:00Z","v":80575,"vw":22.109684},{"c":22.13,"h":22.135,"l":22.12,"n":206,"o":22.125,"t":"2026-10-19T18:15:00Z","v":31494,"vw":22.126041},{"c":22.125,"h":22.1351,"l":22.12,"n":223,"o":22.12,"t":"2026-10-19T18:20:00Z","v":31817,"vw":22.128288},{"c":22.105,"h":22.125,"l":22.1,"n":232,"o":22.125,"t":"2026-10-19T18:25:00Z","v":24795,"vw":22.114573},{"c":22.09,"h":22.105,"l":22.09,"n":226,"o":22.105,"t":"2026-10-19T18:30:00Z","v":25047,"vw":22.098371},{"c":22.1,"h":22.1,"l":22.085,"n":212,"o":22.09,"t":"2026-10-19T18:35:00Z","v":18068,"vw":22.091469},{"c":22.09,"h":22.105,"l":22.085,"n":273,"o":22.0997,"t":"2026-10-19T18:40:00Z","v":30327,"vw":22.095829},{"c":22.105,"h":22.11,"l":22.095,"n":162,"o":22.095,"t":"2026-10-19T18:45:00Z","v":10840,"vw":22.101767},{"c":22.085,"h":22.105,"l":22.085,"n":280,"o":22.105,"t":"2026-10-19T18:50:00Z","v":28329,"vw":22.097252},{"c":22.08,"h":22.085,"l":22.07,"n":393,"o":22.085,"t":"2026-10-19T18:55:00Z","v":65728,"vw":22.077882},{"c":22.085,"h":22.09,"l":22.08,"n":287,"o":22.08,"t":"2026-10-19T19:00:00Z","v":40740,"vw":22.082935},{"c":22.065,"h":22.095,"l":22.065,"n":424,"o":22.085,"t":"2026-10-19T19:05:00Z","v":76512,"vw":22.086129},{"c":22.07,"h":22.075,"l":22.06,"n":278,"o":22.0658,"t":"2026-10-19T19:10:00Z","v":31285,"vw":22.068628},{"c":22.085,"h":22.09,"l":22.07,"n":204,"o":22.075,"t":"2026-10-19T19:15:00Z","v":32766,"vw":22.08026},{"c":22.095,"h":22.095,"l":22.08,"n":344,"o":22.085,"t":"2026-10-19T19:20:00Z","v":61208,"vw":22.090484},{"c":22.085,"h":22.1058,"l":22.08,"n":355,"o":22.095,"t":"2026-10-19T19:25:00Z","v":62752,"vw":22.09213},{"c":22.105,"h":22.115,"l":22.08,"n":653,"o":22.085,"t":"2026-10-19T19:30:00Z","v":128611,"vw":22.100306},{"c":22.095,"h":22.115,"l":22.09,"n":435,"o":22.11,"t":"2026-10-19T19:35:00Z","v":92760,"vw":22.099899},{"c":22.105,"h":22.115,"l":22.095,"n":482,"o":22.0951,"t":"2026-10-19T19:40:00Z","v":69951,"vw":22.10684},{"c":22.115,"h":22.125,"l":22.095,"n":605,"o":22.1,"t":"2026-10-19T19:45:00Z","v":117441,"vw":22.112927},{"c":22.135,"h":22.14,"l":22.105,"n":682,"o":22.1125,"t":"2026-10-19T19:50:00Z","v":112732,"vw":22.119224},{"c":22.18,"h":22.18,"l":22.125,"n":2163,"o":22.13,"t":"2026-10-19T19:55:00Z","v":576437,"vw":22.15504},{"c":22.17,"h":22.17,"l":22.17,"n":30,"o":22.17,"t":"2026-10-19T20:00:00Z","v":292377,"vw":22.17},{"c":22.12,"h":22.12,"l":22.077,"n":2,"o":22.077,"t":"2026-10-19T21:25:00Z","v":329,"vw":22.09007},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-10-19T22:55:00Z","v":100,"vw":22.14},{"c":22.16,"h":22.26,"l":22.11,"n":56,"o":22.14,"t":"2026-10-20T08:00:00Z","v":8793,"vw":22.16086},{"c":22.13,"h":22.13,"l":22.11,"n":5,"o":22.11,"t":"2026-10-20T08:05:00Z","v":2240,"vw":22.117143},{"c":22.18,"h":22.18,"l":22.18,"n":2,"o":22.18,"t":"2026-10-20T08:25:00Z","v":800,"vw":22.18},{"c":22.16,"h":22.16,"l":22.13,"n":4,"o":22.13,"t":"2026-10-20T08:30:00Z","v":2043,"vw":22.155413},{"c":22.12,"h":22.12,"l":22.12,"n":2,"o":22.12,"t":"2026-10-20T08:55:00Z","v":1050,"vw":22.12},{"c":22.06,"h":22.06,"l":22.06,"n":2,"o":22.06,"t":"2026-10-20T09:00:00Z","v":301,"vw":22.06},{"c":21.99,"h":22.01,"l":21.99,"n":7,"o":22.01,"t":"2026-10-20T09:10:00Z","v":1711,"vw":21.996061},{"c":22.04,"h":22.04,"l":22.04,"n":2,"o":22.04,"t":"2026-10-20T09:20:00Z","v":1400,"vw":22.04},{"c":22.02,"h":22.02,"l":22.02,"n":5,"o":22.02,"t":"2026-10-20T09:25:00Z","v":1782,"vw":22.02},{"c":21.95,"h":21.95,"l":21.94,"n":7,"o":21.94,"t":"2026-10-20T09:45:00Z","v":3200,"vw":21.9425},{"c":21.97,"h":21.97,"l":21.97,"n":5,"o":21.97,"t":"2026-10-20T10:10:00Z","v":1250,"vw":21.97},{"c":21.97,"h":21.98,"l":21.96,"n":6,"o":21.98,"t":"2026-10-20T10:35:00Z","v":2434,"vw":21.9691},{"c":21.96,"h":21.96,"l":21.95,"n":11,"o":21.95,"t":"2026-10-20T10:40:00Z","v":4921,"vw":21.950505},{"c":21.97,"h":21.97,"l":21.97,"n":1,"o":21.97,"t":"2026-10-20T10:45:00Z","v":238,"vw":21.97},{"c":21.98,"h":21.98,"l":21.98,"n":2,"o":21.98,"t":"2026-10-20T10:50:00Z","v":666,"vw":21.98},{"c":21.95,"h":21.95,"l":21.94,"n":4,"o":21.94,"t":"2026-10-20T10:55:00Z","v":1976,"vw":21.945855},{"c":21.96,"h":21.97,"l":21.96,"n":17,"o":21.96,"t":"2026-10-20T11:00:00Z","v":4343,"vw":21.967144},{"c":21.96,"h":21.96,"l":21.93,"n":10,"o":21.93,"t":"2026-10-20T11:05:00Z","v":5017,"vw":21.941704},{"c":21.97,"h":21.98,"l":21.97,"n":9,"o":21.97,"t":"2026-10-20T11:10:00Z","v":2583,"vw":21.975645},{"c":21.97,"h":21.97,"l":21.96,"n":6,"o":21.96,"t":"2026-10-20T11:15:00Z","v":2085,"vw":21.967194},{"c":21.97,"h":21.97,"l":21.97,"n":3,"o":21.97,"t":"2026-10-20T11:20:00Z","v":660,"vw":21.97},{"c":21.94,"h":21.94,"l":21.94,"n":5,"o":21.94,"t":"2026-10-20T11:25:00Z","v":1500,"vw":21.94},{"c":21.92,"h":21.92,"l":21.92,"n":6,"o":21.92,"t":"2026-10-20T11:35:00Z","v":208,"vw":21.92},{"c":21.94,"h":21.94,"l":21.93,"n":6,"o":21.93,"t":"2026-10-20T11:40:00Z","v":3723,"vw":21.937029},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-20T11:45:00Z","v":696,"vw":21.91},{"c":21.93,"h":21.93,"l":21.91,"n":7,"o":21.91,"t":"2026-10-20T11:50:00Z","v":3128,"vw":21.914377},{"c":21.96,"h":21.96,"l":21.94,"n":3,"o":21.94,"t":"2026-10-20T11:55:00Z","v":3238,"vw":21.9482},{"c":21.93,"h":22.17,"l":21.93,"n":9,"o":21.94,"t":"2026-10-20T12:05:00Z","v":76992,"vw":22.163866},{"c":21.94,"h":21.94,"l":21.94,"n":4,"o":21.94,"t":"2026-10-20T12:10:00Z","v":1501,"vw":21.94},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-10-20T12:15:00Z","v":527,"vw":21.94},{"c":21.96,"h":21.96,"l":21.96,"n":2,"o":21.96,"t":"2026-10-20T12:25:00Z","v":214,"vw":21.96},{"c":21.92,"h":21.93,"l":21.92,"n":5,"o":21.92,"t":"2026-10-20T12:30:00Z","v":2409,"vw":21.924462},{"c":21.95,"h":21.95,"l":21.9,"n":10,"o":21.9,"t":"2026-10-20T12:35:00Z","v":4329,"vw":21.924785},{"c":22.02,"h":22.02,"l":21.95,"n":14,"o":21.95,"t":"2026-10-20T12:40:00Z","v":5708,"vw":21.988883},{"c":22.02,"h":22.02,"l":22.01,"n":6,"o":22.01,"t":"2026-10-20T12:45:00Z","v":1170,"vw":22.0181},{"c":22.04,"h":22.04,"l":22.01,"n":9,"o":22.01,"t":"2026-10-20T12:50:00Z","v":2106,"vw":22.021003},{"c":22.02,"h":22.02,"l":22,"n":5,"o":22,"t":"2026-10-20T13:00:00Z","v":1016,"vw":22.010684},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-10-20T13:10:00Z","v":1026,"vw":22.04},{"c":22.03,"h":22.05,"l":22.02,"n":9,"o":22.04,"t":"2026-10-20T13:15:00Z","v":4063,"vw":22.039197},{"c":22.01,"h":22.01,"l":22.01,"n":3,"o":22.01,"t":"2026-10-20T13:20:00Z","v":474,"vw":22.01},{"c":22.01,"h":22.01,"l":21.99,"n":11,"o":22,"t":"2026-10-20T13:25:00Z","v":4007,"vw":22.006194},{"c":22.05,"h":22.075,"l":22.01,"n":923,"o":22.04,"t":"2026-10-20T13:30:00Z","v":214978,"vw":22.043441},{"c":22.215,"h":22.225,"l":22.045,"n":865,"o":22.046,"t":"2026-10-20T13:35:00Z","v":211885,"vw":22.157606},{"c":22.18,"h":22.235,"l":22.17,"n":840,"o":22.21,"t":"2026-10-20T13:40:00Z","v":225569,"vw":22.200053},{"c":22.22,"h":22.255,"l":22.16,"n":497,"o":22.18,"t":"2026-10-20T13:45:00Z","v":261441,"vw":22.20767},{"c":22.225,"h":22.25,"l":22.1823,"n":587,"o":22.23,"t":"2026-10-20T13:50:00Z","v":146686,"vw":22.219625},{"c":22.22,"h":22.245,"l":22.215,"n":373,"o":22.225,"t":"2026-10-20T13:55:00Z","v":81729,"vw":22.230898},{"c":22.225,"h":22.24,"l":22.2,"n":498,"o":22.22,"t":"2026-10-20T14:00:00Z","v":106766,"vw":22.222346},{"c":22.235,"h":22.27,"l":22.215,"n":552,"o":22.225,"t":"2026-10-20T14:05:00Z","v":193880,"vw":22.235294},{"c":22.275,"h":22.275,"l":22.22,"n":456,"o":22.235,"t":"2026-10-20T14:10:00Z","v":145073,"vw":22.244031},{"c":22.305,"h":22.31,"l":22.265,"n":408,"o":22.27,"t":"2026-10-20T14:15:00Z","v":113678,"vw":22.277698},{"c":22.465,"h":22.465,"l":22.305,"n":448,"o":22.305,"t":"2026-10-20T14:20:00Z","v":120457,"vw":22.379054},{"c":22.55,"h":22.55,"l":22.46,"n":708,"o":22.49,"t":"2026-10-20T14:25:00Z","v":205402,"vw":22.513987},{"c":22.485,"h":22.6,"l":22.48,"n":630,"o":22.55,"t":"2026-10-20T14:30:00Z","v":173651,"vw":22.555251},{"c":22.51,"h":22.535,"l":22.46,"n":1463,"o":22.485,"t":"2026-10-20T14:35:00Z","v":674968,"vw":22.499267},{"c":22.51,"h":22.53,"l":22.47,"n":1243,"o":22.51,"t":"2026-10-20T14:40:00Z","v":486485,"vw":22.496354},{"c":22.465,"h":22.525,"l":22.4623,"n":865,"o":22.515,"t":"2026-10-20T14:45:00Z","v":176458,"vw":22.494297},{"c":22.51,"h":22.52,"l":22.465,"n":1026,"o":22.47,"t":"2026-10-20T14:50:00Z","v":270826,"vw":22.503574},{"c":22.52,"h":22.54,"l":22.485,"n":1708,"o":22.515,"t":"2026-10-20T14:55:00Z","v":721966,"vw":22.496545},{"c":22.475,"h":22.53,"l":22.455,"n":315,"o":22.51,"t":"2026-10-20T15:00:00Z","v":59378,"vw":22.501703},{"c":22.49,"h":22.5,"l":22.45,"n":400,"o":22.475,"t":"2026-10-20T15:05:00Z","v":93669,"vw":22.475222},{"c":22.42,"h":22.505,"l":22.39,"n":594,"o":22.49,"t":"2026-10-20T15:10:00Z","v":159892,"vw":22.454019},{"c":22.425,"h":22.44,"l":22.415,"n":513,"o":22.42,"t":"2026-10-20T15:15:00Z","v":147451,"vw":22.425631},{"c":22.405,"h":22.445,"l":22.3898,"n":409,"o":22.425,"t":"2026-10-20T15:20:00Z","v":106077,"vw":22.417753},{"c":22.405,"h":22.4199,"l":22.4,"n":436,"o":22.405,"t":"2026-10-20T15:25:00Z","v":96464,"vw":22.409568},{"c":22.39,"h":22.405,"l":22.34,"n":1817,"o":22.405,"t":"2026-10-20T15:30:00Z","v":422685,"vw":22.371594},{"c":22.455,"h":22.46,"l":22.38,"n":560,"o":22.385,"t":"2026-10-20T15:35:00Z","v":1538252,"vw":22.429595},{"c":22.485,"h":22.485,"l":22.459,"n":240,"o":22.46,"t":"2026-10-20T15:40:00Z","v":56031,"vw":22.476111},{"c":22.445,"h":22.48,"l":22.425,"n":285,"o":22.48,"t":"2026-10-20T15:45:00Z","v":47678,"vw":22.445088},{"c":22.43,"h":22.455,"l":22.41,"n":373,"o":22.45,"t":"2026-10-20T15:50:00Z","v":86500,"vw":22.437512},{"c":22.425,"h":22.455,"l":22.425,"n":242,"o":22.44,"t":"2026-10-20T15:55:00Z","v":68781,"vw":22.43779},{"c":22.435,"h":22.4551,"l":22.43,"n":124,"o":22.43,"t":"2026-10-20T16:00:00Z","v":25188,"vw":22.44547},{"c":22.43,"h":22.449,"l":22.43,"n":116,"o":22.44,"t":"2026-10-20T16:05:00Z","v":16152,"vw":22.442611},{"c":22.41,"h":22.43,"l":22.39,"n":191,"o":22.43,"t":"2026-10-20T16:10:00Z","v":40598,"vw":22.41002},{"c":22.375,"h":22.425,"l":22.375,"n":99,"o":22.415,"t":"2026-10-20T16:15:00Z","v":19081,"vw":22.402142},{"c":22.385,"h":22.3951,"l":22.37,"n":139,"o":22.375,"t":"2026-10-20T16:20:00Z","v":21419,"vw":22.383311},{"c":22.4,"h":22.415,"l":22.3801,"n":189,"o":22.39,"t":"2026-10-20T16:25:00Z","v":36231,"vw":22.400945},{"c":22.3942,"h":22.41,"l":22.385,"n":121,"o":22.4,"t":"2026-10-20T16:30:00Z","v":26968,"vw":22.396701},{"c":22.405,"h":22.4201,"l":22.395,"n":182,"o":22.395,"t":"2026-10-20T16:35:00Z","v":35804,"vw":22.412864},{"c":22.385,"h":22.405,"l":22.385,"n":152,"o":22.405,"t":"2026-10-20T16:40:00Z","v":21269,"vw":22.400409},{"c":22.395,"h":22.405,"l":22.375,"n":198,"o":22.385,"t":"2026-10-20T16:45:00Z","v":27426,"vw":22.389705},{"c":22.35,"h":22.3909,"l":22.35,"n":118,"o":22.39,"t":"2026-10-20T16:50:00Z","v":19537,"vw":22.380217},{"c":22.355,"h":22.37,"l":22.355,"n":185,"o":22.355,"t":"2026-10-20T16:55:00Z","v":31654,"vw":22.359457},{"c":22.351,"h":22.3651,"l":22.345,"n":315,"o":22.355,"t":"2026-10-20T17:00:00Z","v":53273,"vw":22.358279},{"c":22.35,"h":22.355,"l":22.345,"n":161,"o":22.355,"t":"2026-10-20T17:05:00Z","v":15256,"vw":22.352491},{"c":22.35,"h":22.355,"l":22.345,"n":155,"o":22.35,"t":"2026-10-20T17:10:00Z","v":13603,"vw":22.351822},{"c":22.365,"h":22.365,"l":22.345,"n":201,"o":22.355,"t":"2026-10-20T17:15:00Z","v":32850,"vw":22.353313},{"c":22.365,"h":22.3798,"l":22.3626,"n":202,"o":22.365,"t":"2026-10-20T17:20:00Z","v":30508,"vw":22.369602},{"c":22.37,"h":22.38,"l":22.3622,"n":176,"o":22.365,"t":"2026-10-20T17:25:00Z","v":45734,"vw":22.370681},{"c":22.375,"h":22.39,"l":22.37,"n":170,"o":22.38,"t":"2026-10-20T17:30:00Z","v":36699,"vw":22.38254},{"c":22.37,"h":22.3855,"l":22.37,"n":177,"o":22.375,"t":"2026-10-20T17:35:00Z","v":16900,"vw":22.377992},{"c":22.3701,"h":22.3701,"l":22.36,"n":174,"o":22.365,"t":"2026-10-20T17:40:00Z","v":24201,"vw":22.366034},{"c":22.375,"h":22.375,"l":22.365,"n":244,"o":22.375,"t":"2026-10-20T17:45:00Z","v":34384,"vw":22.370598},{"c":22.3727,"h":22.3872,"l":22.3727,"n":197,"o":22.375,"t":"2026-10-20T17:50:00Z","v":22278,"vw":22.378299},{"c":22.365,"h":22.375,"l":22.355,"n":166,"o":22.375,"t":"2026-10-20T17:55:00Z","v":21679,"vw":22.361776},{"c":22.385,"h":22.39,"l":22.3622,"n":245,"o":22.37,"t":"2026-10-20T18:00:00Z","v":51662,"vw":22.376151},{"c":22.385,"h":22.395,"l":22.3801,"n":187,"o":22.385,"t":"2026-10-20T18:05:00Z","v":21851,"vw":22.38571},{"c":22.395,"h":22.3999,"l":22.3845,"n":158,"o":22.385,"t":"2026-10-20T18:10:00Z","v":24914,"vw":22.392338},{"c":22.365,"h":22.395,"l":22.365,"n":158,"o":22.395,"t":"2026-10-20T18:15:00Z","v":19011,"vw":22.38043},{"c":22.355,"h":22.3651,"l":22.355,"n":173,"o":22.365,"t":"2026-10-20T18:20:00Z","v":29817,"vw":22.359977},{"c":22.355,"h":22.36,"l":22.34,"n":154,"o":22.35,"t":"2026-10-20T18:25:00Z","v":22537,"vw":22.351266},{"c":22.365,"h":22.375,"l":22.3501,"n":192,"o":22.36,"t":"2026-10-20T18:30:00Z","v":15564,"vw":22.364315},{"c":22.355,"h":22.365,"l":22.3501,"n":102,"o":22.365,"t":"2026-10-20T18:35:00Z","v":8246,"vw":22.354521},{"c":22.33,"h":22.355,"l":22.33,"n":147,"o":22.355,"t":"2026-10-20T18:40:00Z","v":12521,"vw":22.341337},{"c":22.35,"h":22.36,"l":22.33,"n":245,"o":22.33,"t":"2026-10-20T18:45:00Z","v":30195,"vw":22.344108},{"c":22.355,"h":22.36,"l":22.345,"n":178,"o":22.345,"t":"2026-10-20T18:50:00Z","v":20534,"vw":22.349968},{"c":22.355,"h":22.3558,"l":22.34,"n":194,"o":22.355,"t":"2026-10-20T18:55:00Z","v":22637,"vw":22.348312},{"c":22.345,"h":22.37,"l":22.341,"n":211,"o":22.355,"t":"2026-10-20T19:00:00Z","v":24341,"vw":22.352388},{"c":22.345,"h":22.355,"l":22.34,"n":199,"o":22.345,"t":"2026-10-20T19:05:00Z","v":18398,"vw":22.348063},{"c":22.335,"h":22.36,"l":22.335,"n":268,"o":22.35,"t":"2026-10-20T19:10:00Z","v":33296,"vw":22.348969},{"c":22.335,"h":22.34,"l":22.33,"n":135,"o":22.335,"t":"2026-10-20T19:15:00Z","v":22755,"vw":22.33565},{"c":22.33,"h":22.345,"l":22.3213,"n":318,"o":22.335,"t":"2026-10-20T19:20:00Z","v":48026,"vw":22.330741},{"c":22.36,"h":22.365,"l":22.335,"n":272,"o":22.34,"t":"2026-10-20T19:25:00Z","v":30036,"vw":22.347795},{"c":22.335,"h":22.355,"l":22.335,"n":444,"o":22.35,"t":"2026-10-20T19:30:00Z","v":74861,"vw":22.347791},{"c":22.32,"h":22.34,"l":22.31,"n":352,"o":22.335,"t":"2026-10-20T19:35:00Z","v":53682,"vw":22.325027},{"c":22.34,"h":22.345,"l":22.32,"n":487,"o":22.325,"t":"2026-10-20T19:40:00Z","v":65463,"vw":22.332461},{"c":22.325,"h":22.345,"l":22.32,"n":407,"o":22.345,"t":"2026-10-20T19:45:00Z","v":151382,"vw":22.334342},{"c":22.315,"h":22.325,"l":22.31,"n":396,"o":22.32,"t":"2026-10-20T19:50:00Z","v":78075,"vw":22.319502},{"c":22.34,"h":22.355,"l":22.31,"n":1464,"o":22.315,"t":"2026-10-20T19:55:00Z","v":344583,"vw":22.339047},{"c":22.33,"h":22.339,"l":22.33,"n":12,"o":22.339,"t":"2026-10-20T20:00:00Z","v":211374,"vw":22.33003},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-20T22:00:00Z","v":300,"vw":22.48},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-20T23:45:00Z","v":100,"vw":22.48},{"c":22.28,"h":22.48,"l":22.28,"n":15,"o":22.44,"t":"2026-10-21T08:00:00Z","v":41951,"vw":22.286291},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-10-21T08:15:00Z","v":200,"vw":22.36},{"c":22.36,"h":22.36,"l":22.36,"n":9,"o":22.36,"t":"2026-10-21T08:55:00Z","v":2016,"vw":22.36},{"c":22.38,"h":22.38,"l":22.38,"n":5,"o":22.38,"t":"2026-10-21T10:30:00Z","v":3000,"vw":22.38},{"c":22.43,"h":22.44,"l":22.43,"n":19,"o":22.44,"t":"2026-10-21T10:40:00Z","v":11149,"vw":22.430603},{"c":22.41,"h":22.42,"l":22.41,"n":8,"o":22.42,"t":"2026-10-21T10:45:00Z","v":4395,"vw":22.413308},{"c":22.42,"h":22.42,"l":22.42,"n":7,"o":22.42,"t":"2026-10-21T10:50:00Z","v":3062,"vw":22.42},{"c":22.44,"h":22.44,"l":22.42,"n":4,"o":22.42,"t":"2026-10-21T10:55:00Z","v":2879,"vw":22.430868},{"c":22.49,"h":22.49,"l":22.49,"n":3,"o":22.49,"t":"2026-10-21T11:00:00Z","v":1855,"vw":22.49},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-10-21T11:30:00Z","v":250,"vw":22.46},{"c":22.43,"h":22.43,"l":22.43,"n":4,"o":22.43,"t":"2026-10-21T11:35:00Z","v":1698,"vw":22.43},{"c":22.47,"h":22.47,"l":22.46,"n":15,"o":22.46,"t":"2026-10-21T11:40:00Z","v":7280,"vw":22.46276},{"c":22.47,"h":22.47,"l":22.46,"n":8,"o":22.46,"t":"2026-10-21T11:45:00Z","v":8382,"vw":22.468986},{"c":22.49,"h":22.49,"l":22.48,"n":3,"o":22.48,"t":"2026-10-21T11:50:00Z","v":2879,"vw":22.483862},{"c":22.48,"h":22.48,"l":22.48,"n":2,"o":22.48,"t":"2026-10-21T11:55:00Z","v":608,"vw":22.48},{"c":22.48,"h":22.48,"l":22.48,"n":6,"o":22.48,"t":"2026-10-21T12:00:00Z","v":445,"vw":22.48},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-10-21T12:05:00Z","v":848,"vw":22.46},{"c":22.48,"h":22.48,"l":22.48,"n":3,"o":22.48,"t":"2026-10-21T12:20:00Z","v":1453,"vw":22.48},{"c":22.51,"h":22.51,"l":22.49,"n":13,"o":22.49,"t":"2026-10-21T12:30:00Z","v":9972,"vw":22.503482},{"c":22.49,"h":22.5,"l":22.49,"n":10,"o":22.5,"t":"2026-10-21T12:35:00Z","v":5985,"vw":22.498199},{"c":22.49,"h":22.49,"l":22.48,"n":16,"o":22.49,"t":"2026-10-21T12:40:00Z","v":8825,"vw":22.488978},{"c":22.58,"h":22.58,"l":22.57,"n":2,"o":22.57,"t":"2026-10-21T13:15:00Z","v":1350,"vw":22.571852},{"c":22.59,"h":22.59,"l":22.58,"n":5,"o":22.58,"t":"2026-10-21T13:20:00Z","v":1964,"vw":22.587337},{"c":22.6,"h":22.61,"l":22.59,"n":11,"o":22.6,"t":"2026-10-21T13:25:00Z","v":3557,"vw":22.600057},{"c":22.47,"h":22.605,"l":22.45,"n":1020,"o":22.6,"t":"2026-10-21T13:30:00Z","v":224048,"vw":22.539922},{"c":22.39,"h":22.475,"l":22.37,"n":680,"o":22.475,"t":"2026-10-21T13:35:00Z","v":138845,"vw":22.435056},{"c":22.45,"h":22.455,"l":22.385,"n":583,"o":22.395,"t":"2026-10-21T13:40:00Z","v":133400,"vw":22.415025},{"c":22.475,"h":22.495,"l":22.415,"n":551,"o":22.445,"t":"2026-10-21T13:45:00Z","v":117160,"vw":22.459739},{"c":22.485,"h":22.485,"l":22.445,"n":337,"o":22.475,"t":"2026-10-21T13:50:00Z","v":51198,"vw":22.457182},{"c":22.445,"h":22.51,"l":22.445,"n":265,"o":22.49,"t":"2026-10-21T13:55:00Z","v":55816,"vw":22.47928},{"c":22.395,"h":22.4551,"l":22.395,"n":328,"o":22.44,"t":"2026-10-21T14:00:00Z","v":62069,"vw":22.427505},{"c":22.385,"h":22.405,"l":22.365,"n":376,"o":22.395,"t":"2026-10-21T14:05:00Z","v":71188,"vw":22.388069},{"c":22.415,"h":22.43,"l":22.39,"n":463,"o":22.39,"t":"2026-10-21T14:10:00Z","v":92389,"vw":22.416299},{"c":22.375,"h":22.42,"l":22.365,"n":521,"o":22.415,"t":"2026-10-21T14:15:00Z","v":88823,"vw":22.399269},{"c":22.41,"h":22.42,"l":22.375,"n":394,"o":22.375,"t":"2026-10-21T14:20:00Z","v":59204,"vw":22.402004},{"c":22.445,"h":22.455,"l":22.405,"n":315,"o":22.41,"t":"2026-10-21T14:25:00Z","v":44872,"vw":22.42816},{"c":22.4554,"h":22.47,"l":22.445,"n":394,"o":22.445,"t":"2026-10-21T14:30:00Z","v":91338,"vw":22.458743},{"c":22.42,"h":22.455,"l":22.415,"n":475,"o":22.455,"t":"2026-10-21T14:35:00Z","v":130466,"vw":22.433479},{"c":22.46,"h":22.465,"l":22.4129,"n":349,"o":22.425,"t":"2026-10-21T14:40:00Z","v":82080,"vw":22.430477},{"c":22.42,"h":22.4653,"l":22.41,"n":285,"o":22.455,"t":"2026-10-21T14:45:00Z","v":47948,"vw":22.435492},{"c":22.395,"h":22.42,"l":22.395,"n":387,"o":22.42,"t":"2026-10-21T14:50:00Z","v":84963,"vw":22.407503},{"c":22.355,"h":22.4,"l":22.355,"n":310,"o":22.395,"t":"2026-10-21T14:55:00Z","v":63351,"vw":22.380907},{"c":22.385,"h":22.405,"l":22.355,"n":338,"o":22.36,"t":"2026-10-21T15:00:00Z","v":80312,"vw":22.386819},{"c":22.395,"h":22.415,"l":22.375,"n":250,"o":22.39,"t":"2026-10-21T15:05:00Z","v":44166,"vw":22.398553},{"c":22.41,"h":22.42,"l":22.385,"n":269,"o":22.4,"t":"2026-10-21T15:10:00Z","v":57270,"vw":22.39949},{"c":22.415,"h":22.43,"l":22.41,"n":333,"o":22.42,"t":"2026-10-21T15:15:00Z","v":81639,"vw":22.421231},{"c":22.42,"h":22.44,"l":22.415,"n":266,"o":22.415,"t":"2026-10-21T15:20:00Z","v":38795,"vw":22.42758},{"c":22.445,"h":22.45,"l":22.405,"n":551,"o":22.41,"t":"2026-10-21T15:25:00Z","v":112535,"vw":22.424048},{"c":22.51,"h":22.51,"l":22.445,"n":926,"o":22.45,"t":"2026-10-21T15:30:00Z","v":186131,"vw":22.480044},{"c":22.525,"h":22.54,"l":22.5,"n":532,"o":22.505,"t":"2026-10-21T15:35:00Z","v":903760,"vw":22.524485},{"c":22.5,"h":22.53,"l":22.5,"n":454,"o":22.525,"t":"2026-10-21T15:40:00Z","v":86414,"vw":22.512472},{"c":22.512,"h":22.53,"l":22.505,"n":296,"o":22.505,"t":"2026-10-21T15:45:00Z","v":121131,"vw":22.519564},{"c":22.505,"h":22.52,"l":22.5,"n":179,"o":22.512,"t":"2026-10-21T15:50:00Z","v":24427,"vw":22.511344},{"c":22.515,"h":22.515,"l":22.505,"n":188,"o":22.505,"t":"2026-10-21T15:55:00Z","v":31312,"vw":22.510188},{"c":22.515,"h":22.52,"l":22.51,"n":183,"o":22.51,"t":"2026-10-21T16:00:00Z","v":19682,"vw":22.514435},{"c":22.505,"h":22.52,"l":22.5,"n":235,"o":22.515,"t":"2026-10-21T16:05:00Z","v":44679,"vw":22.510301},{"c":22.515,"h":22.52,"l":22.5002,"n":153,"o":22.505,"t":"2026-10-21T16:10:00Z","v":26292,"vw":22.511248},{"c":22.535,"h":22.54,"l":22.515,"n":250,"o":22.515,"t":"2026-10-21T16:15:00Z","v":42583,"vw":22.526146},{"c":22.55,"h":22.555,"l":22.5329,"n":275,"o":22.535,"t":"2026-10-21T16:20:00Z","v":43186,"vw":22.545868},{"c":22.555,"h":22.56,"l":22.54,"n":154,"o":22.545,"t":"2026-10-21T16:25:00Z","v":26393,"vw":22.553613},{"c":22.54,"h":22.56,"l":22.5345,"n":302,"o":22.56,"t":"2026-10-21T16:30:00Z","v":47453,"vw":22.546504},{"c":22.63,"h":22.645,"l":22.52,"n":636,"o":22.536,"t":"2026-10-21T16:35:00Z","v":143070,"vw":22.586886},{"c":22.59,"h":22.655,"l":22.575,"n":609,"o":22.64,"t":"2026-10-21T16:40:00Z","v":137353,"vw":22.593808},{"c":22.5695,"h":22.5951,"l":22.565,"n":404,"o":22.59,"t":"2026-10-21T16:45:00Z","v":90229,"vw":22.58102},{"c":22.595,"h":22.6,"l":22.565,"n":371,"o":22.57,"t":"2026-10-21T16:50:00Z","v":108778,"vw":22.582608},{"c":22.585,"h":22.595,"l":22.58,"n":219,"o":22.595,"t":"2026-10-21T16:55:00Z","v":40296,"vw":22.587676},{"c":22.585,"h":22.6,"l":22.575,"n":544,"o":22.585,"t":"2026-10-21T17:00:00Z","v":135077,"vw":22.587247},{"c":22.595,"h":22.6,"l":22.5805,"n":178,"o":22.5805,"t":"2026-10-21T17:05:00Z","v":31107,"vw":22.593628},{"c":22.59,"h":22.61,"l":22.58,"n":238,"o":22.598,"t":"2026-10-21T17:10:00Z","v":58032,"vw":22.594432},{"c":22.6201,"h":22.64,"l":22.585,"n":618,"o":22.59,"t":"2026-10-21T17:15:00Z","v":162106,"vw":22.610677},{"c":22.6202,"h":22.63,"l":22.61,"n":248,"o":22.62,"t":"2026-10-21T17:20:00Z","v":39341,"vw":22.618445},{"c":22.625,"h":22.6299,"l":22.62,"n":143,"o":22.625,"t":"2026-10-21T17:25:00Z","v":20133,"vw":22.624584},{"c":22.635,"h":22.6451,"l":22.62,"n":459,"o":22.63,"t":"2026-10-21T17:30:00Z","v":145074,"vw":22.632184},{"c":22.63,"h":22.64,"l":22.62,"n":283,"o":22.64,"t":"2026-10-21T17:35:00Z","v":48666,"vw":22.629006},{"c":22.625,"h":22.645,"l":22.625,"n":251,"o":22.63,"t":"2026-10-21T17:40:00Z","v":66686,"vw":22.635854},{"c":22.645,"h":22.645,"l":22.62,"n":319,"o":22.6299,"t":"2026-10-21T17:45:00Z","v":48401,"vw":22.634035},{"c":22.655,"h":22.655,"l":22.64,"n":298,"o":22.645,"t":"2026-10-21T17:50:00Z","v":47155,"vw":22.651106},{"c":22.645,"h":22.66,"l":22.64,"n":309,"o":22.655,"t":"2026-10-21T17:55:00Z","v":50844,"vw":22.651029},{"c":22.625,"h":22.65,"l":22.62,"n":357,"o":22.645,"t":"2026-10-21T18:00:00Z","v":87008,"vw":22.6382},{"c":22.625,"h":22.63,"l":22.62,"n":206,"o":22.625,"t":"2026-10-21T18:05:00Z","v":21931,"vw":22.625204},{"c":22.625,"h":22.635,"l":22.615,"n":465,"o":22.625,"t":"2026-10-21T18:10:00Z","v":80636,"vw":22.625914},{"c":22.615,"h":22.625,"l":22.6,"n":426,"o":22.625,"t":"2026-10-21T18:15:00Z","v":91781,"vw":22.61706},{"c":22.615,"h":22.6151,"l":22.6,"n":232,"o":22.615,"t":"2026-10-21T18:20:00Z","v":41807,"vw":22.610138},{"c":22.62,"h":22.6298,"l":22.6117,"n":332,"o":22.615,"t":"2026-10-21T18:25:00Z","v":56054,"vw":22.619454},{"c":22.6153,"h":22.63,"l":22.61,"n":230,"o":22.62,"t":"2026-10-21T18:30:00Z","v":35676,"vw":22.617452},{"c":22.616,"h":22.62,"l":22.61,"n":152,"o":22.615,"t":"2026-10-21T18:35:00Z","v":20931,"vw":22.615701},{"c":22.625,"h":22.63,"l":22.615,"n":200,"o":22.615,"t":"2026-10-21T18:40:00Z","v":31557,"vw":22.623651},{"c":22.575,"h":22.6291,"l":22.57,"n":532,"o":22.625,"t":"2026-10-21T18:45:00Z","v":102801,"vw":22.606961},{"c":22.565,"h":22.585,"l":22.55,"n":290,"o":22.5701,"t":"2026-10-21T18:50:00Z","v":37496,"vw":22.565962},{"c":22.505,"h":22.57,"l":22.49,"n":467,"o":22.5623,"t":"2026-10-21T18:55:00Z","v":88117,"vw":22.533486},{"c":22.45,"h":22.5,"l":22.415,"n":595,"o":22.5,"t":"2026-10-21T19:00:00Z","v":105836,"vw":22.443284},{"c":22.46,"h":22.485,"l":22.415,"n":403,"o":22.44,"t":"2026-10-21T19:05:00Z","v":57129,"vw":22.45795},{"c":22.465,"h":22.475,"l":22.43,"n":304,"o":22.455,"t":"2026-10-21T19:10:00Z","v":33510,"vw":22.460181},{"c":22.4851,"h":22.5,"l":22.46,"n":357,"o":22.4613,"t":"2026-10-21T19:15:00Z","v":46796,"vw":22.482283},{"c":22.495,"h":22.51,"l":22.475,"n":393,"o":22.485,"t":"2026-10-21T19:20:00Z","v":56448,"vw":22.48762},{"c":22.565,"h":22.565,"l":22.495,"n":486,"o":22.5,"t":"2026-10-21T19:25:00Z","v":88091,"vw":22.525668},{"c":22.555,"h":22.57,"l":22.54,"n":588,"o":22.565,"t":"2026-10-21T19:30:00Z","v":95945,"vw":22.551759},{"c":22.585,"h":22.5899,"l":22.555,"n":679,"o":22.56,"t":"2026-10-21T19:35:00Z","v":144166,"vw":22.570706},{"c":22.575,"h":22.585,"l":22.565,"n":647,"o":22.585,"t":"2026-10-21T19:40:00Z","v":89486,"vw":22.573023},{"c":22.575,"h":22.5956,"l":22.57,"n":695,"o":22.575,"t":"2026-10-21T19:45:00Z","v":101247,"vw":22.585232},{"c":22.565,"h":22.595,"l":22.565,"n":682,"o":22.575,"t":"2026-10-21T19:50:00Z","v":148257,"vw":22.578162},{"c":22.59,"h":22.6,"l":22.54,"n":2415,"o":22.565,"t":"2026-10-21T19:55:00Z","v":596908,"vw":22.565588},{"c":22.57,"h":22.6,"l":22.57,"n":30,"o":22.59,"t":"2026-10-21T20:00:00Z","v":278912,"vw":22.599868},{"c":22.5,"h":22.55,"l":22.5,"n":3,"o":22.55,"t":"2026-10-21T20:05:00Z","v":442,"vw":22.538688},{"c":22.59,"h":22.59,"l":22.5707,"n":2,"o":22.5707,"t":"2026-10-21T20:20:00Z","v":200,"vw":22.58035},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-21T20:40:00Z","v":100,"vw":22.37},{"c":22.69,"h":22.69,"l":22.69,"n":1,"o":22.69,"t":"2026-10-21T20:50:00Z","v":300,"vw":22.69},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-21T23:35:00Z","v":450,"vw":22.65},{"c":22.41,"h":22.59,"l":21.95,"n":49,"o":22.59,"t":"2026-10-22T08:00:00Z","v":33132,"vw":22.151193},{"c":22.63,"h":22.63,"l":22.6,"n":40,"o":22.6,"t":"2026-10-22T08:05:00Z","v":11140,"vw":22.624633},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-10-22T08:25:00Z","v":100,"vw":22.66},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-22T08:45:00Z","v":101,"vw":22.7},{"c":22.56,"h":22.56,"l":22.56,"n":3,"o":22.56,"t":"2026-10-22T09:00:00Z","v":1108,"vw":22.56},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-22T09:10:00Z","v":347,"vw":22.54},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-22T09:20:00Z","v":3000,"vw":22.53},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-10-22T09:35:00Z","v":400,"vw":22.46},{"c":22.45,"h":22.46,"l":22.45,"n":4,"o":22.46,"t":"2026-10-22T09:45:00Z","v":1296,"vw":22.456914},{"c":22.4,"h":22.41,"l":22.4,"n":5,"o":22.41,"t":"2026-10-22T10:00:00Z","v":814,"vw":22.408122},{"c":22.51,"h":22.51,"l":22.51,"n":4,"o":22.51,"t":"2026-10-22T10:10:00Z","v":3001,"vw":22.51},{"c":22.55,"h":22.55,"l":22.55,"n":5,"o":22.55,"t":"2026-10-22T10:15:00Z","v":1775,"vw":22.55},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-22T10:25:00Z","v":851,"vw":22.5},{"c":22.46,"h":22.46,"l":22.46,"n":4,"o":22.46,"t":"2026-10-22T10:35:00Z","v":2621,"vw":22.46},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-22T10:45:00Z","v":665,"vw":22.51},{"c":22.41,"h":22.43,"l":22.41,"n":10,"o":22.43,"t":"2026-10-22T11:00:00Z","v":9669,"vw":22.415999},{"c":22.43,"h":22.43,"l":22.41,"n":10,"o":22.42,"t":"2026-10-22T11:10:00Z","v":4481,"vw":22.419794},{"c":22.37,"h":22.37,"l":22.37,"n":2,"o":22.37,"t":"2026-10-22T11:15:00Z","v":573,"vw":22.37},{"c":22.37,"h":22.37,"l":22.3501,"n":4,"o":22.3501,"t":"2026-10-22T11:20:00Z","v":1854,"vw":22.360297},{"c":22.43,"h":22.43,"l":22.4,"n":4,"o":22.4,"t":"2026-10-22T11:30:00Z","v":2484,"vw":22.416585},{"c":22.48,"h":22.5,"l":22.48,"n":13,"o":22.5,"t":"2026-10-22T11:35:00Z","v":6824,"vw":22.495542},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-22T11:50:00Z","v":423,"vw":22.45},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-22T12:05:00Z","v":1100,"vw":22.44},{"c":22.48,"h":22.48,"l":22.45,"n":2,"o":22.45,"t":"2026-10-22T12:15:00Z","v":1959,"vw":22.454043},{"c":22.35,"h":22.38,"l":22.35,"n":4,"o":22.38,"t":"2026-10-22T12:40:00Z","v":2201,"vw":22.365},{"c":22.37,"h":22.37,"l":22.37,"n":2,"o":22.37,"t":"2026-10-22T12:45:00Z","v":1100,"vw":22.37},{"c":22.44,"h":22.44,"l":22.44,"n":3,"o":22.44,"t":"2026-10-22T12:50:00Z","v":1558,"vw":22.44},{"c":22.39,"h":22.41,"l":22.39,"n":9,"o":22.41,"t":"2026-10-22T12:55:00Z","v":976,"vw":22.395556},{"c":22.3334,"h":22.34,"l":22.32,"n":30,"o":22.34,"t":"2026-10-22T13:20:00Z","v":11568,"vw":22.336354},{"c":22.35,"h":22.38,"l":22.35,"n":52,"o":22.37,"t":"2026-10-22T13:25:00Z","v":35732,"vw":22.36605},{"c":22.47,"h":22.515,"l":22.31,"n":1987,"o":22.35,"t":"2026-10-22T13:30:00Z","v":560826,"vw":22.370853},{"c":22.485,"h":22.56,"l":22.46,"n":853,"o":22.475,"t":"2026-10-22T13:35:00Z","v":172422,"vw":22.506533},{"c":22.49,"h":22.5,"l":22.43,"n":886,"o":22.485,"t":"2026-10-22T13:40:00Z","v":215260,"vw":22.462076},{"c":22.45,"h":22.505,"l":22.43,"n":903,"o":22.49,"t":"2026-10-22T13:45:00Z","v":201918,"vw":22.47453},{"c":22.445,"h":22.4655,"l":22.425,"n":557,"o":22.45,"t":"2026-10-22T13:50:00Z","v":120889,"vw":22.449362},{"c":22.5,"h":22.5,"l":22.44,"n":568,"o":22.445,"t":"2026-10-22T13:55:00Z","v":136315,"vw":22.477827},{"c":22.455,"h":22.515,"l":22.435,"n":593,"o":22.495,"t":"2026-10-22T14:00:00Z","v":111849,"vw":22.478922},{"c":22.355,"h":22.455,"l":22.345,"n":548,"o":22.455,"t":"2026-10-22T14:05:00Z","v":117404,"vw":22.403394},{"c":22.335,"h":22.405,"l":22.32,"n":546,"o":22.355,"t":"2026-10-22T14:10:00Z","v":95944,"vw":22.354616},{"c":22.295,"h":22.34,"l":22.29,"n":428,"o":22.33,"t":"2026-10-22T14:15:00Z","v":71155,"vw":22.311009},{"c":22.29,"h":22.295,"l":22.24,"n":547,"o":22.295,"t":"2026-10-22T14:20:00Z","v":126613,"vw":22.274967},{"c":22.18,"h":22.29,"l":22.175,"n":412,"o":22.29,"t":"2026-10-22T14:25:00Z","v":70809,"vw":22.230791},{"c":22.145,"h":22.195,"l":22.145,"n":456,"o":22.18,"t":"2026-10-22T14:30:00Z","v":65261,"vw":22.178159},{"c":22.08,"h":22.1502,"l":22.075,"n":425,"o":22.15,"t":"2026-10-22T14:35:00Z","v":107991,"vw":22.103947},{"c":22.085,"h":22.115,"l":22.06,"n":418,"o":22.08,"t":"2026-10-22T14:40:00Z","v":79134,"vw":22.08455},{"c":22.06,"h":22.085,"l":22.025,"n":560,"o":22.085,"t":"2026-10-22T14:45:00Z","v":111498,"vw":22.057813},{"c":22.08,"h":22.095,"l":22.045,"n":401,"o":22.065,"t":"2026-10-22T14:50:00Z","v":75582,"vw":22.065134},{"c":22.065,"h":22.08,"l":22.025,"n":377,"o":22.08,"t":"2026-10-22T14:55:00Z","v":57337,"vw":22.048063},{"c":21.995,"h":22.065,"l":21.97,"n":571,"o":22.06,"t":"2026-10-22T15:00:00Z","v":141261,"vw":21.999012},{"c":21.99,"h":22.015,"l":21.975,"n":511,"o":21.995,"t":"2026-10-22T15:05:00Z","v":124334,"vw":21.990932},{"c":21.97,"h":22.015,"l":21.96,"n":636,"o":21.99,"t":"2026-10-22T15:10:00Z","v":147499,"vw":21.995533},{"c":22.0598,"h":22.0827,"l":21.975,"n":669,"o":21.975,"t":"2026-10-22T15:15:00Z","v":150167,"vw":22.045869},{"c":22.032,"h":22.07,"l":22.032,"n":354,"o":22.061,"t":"2026-10-22T15:20:00Z","v":48478,"vw":22.050645},{"c":21.94,"h":22.045,"l":21.935,"n":559,"o":22.04,"t":"2026-10-22T15:25:00Z","v":96660,"vw":21.986404},{"c":21.93,"h":21.995,"l":21.92,"n":1828,"o":21.94,"t":"2026-10-22T15:30:00Z","v":395125,"vw":21.945797},{"c":21.97,"h":21.98,"l":21.915,"n":565,"o":21.935,"t":"2026-10-22T15:35:00Z","v":93595,"vw":21.945515},{"c":21.965,"h":21.9902,"l":21.93,"n":572,"o":21.96,"t":"2026-10-22T15:40:00Z","v":117274,"vw":21.957388},{"c":21.965,"h":21.99,"l":21.95,"n":244,"o":21.96,"t":"2026-10-22T15:45:00Z","v":21445,"vw":21.969626},{"c":21.99,"h":21.995,"l":21.965,"n":266,"o":21.97,"t":"2026-10-22T15:50:00Z","v":42169,"vw":21.987346},{"c":21.995,"h":22.025,"l":21.995,"n":252,"o":21.995,"t":"2026-10-22T15:55:00Z","v":45471,"vw":22.017187},{"c":22.005,"h":22.035,"l":22,"n":344,"o":22,"t":"2026-10-22T16:00:00Z","v":60884,"vw":22.021519},{"c":22,"h":22.025,"l":22,"n":354,"o":22.005,"t":"2026-10-22T16:05:00Z","v":60232,"vw":22.012899},{"c":22.005,"h":22.01,"l":21.98,"n":534,"o":21.995,"t":"2026-10-22T16:10:00Z","v":102121,"vw":21.995524},{"c":22.045,"h":22.0451,"l":22.01,"n":349,"o":22.01,"t":"2026-10-22T16:15:00Z","v":53602,"vw":22.027865},{"c":22.05,"h":22.06,"l":22.0401,"n":244,"o":22.0401,"t":"2026-10-22T16:20:00Z","v":39951,"vw":22.051147},{"c":22.04,"h":22.06,"l":22.0345,"n":176,"o":22.055,"t":"2026-10-22T16:25:00Z","v":30247,"vw":22.048428},{"c":22.021,"h":22.04,"l":22.02,"n":195,"o":22.04,"t":"2026-10-22T16:30:00Z","v":50407,"vw":22.029146},{"c":22.015,"h":22.04,"l":22.01,"n":238,"o":22.025,"t":"2026-10-22T16:35:00Z","v":35784,"vw":22.027093},{"c":21.995,"h":22.025,"l":21.99,"n":274,"o":22.015,"t":"2026-10-22T16:40:00Z","v":45235,"vw":22.008345},{"c":22.01,"h":22.01,"l":21.965,"n":333,"o":21.995,"t":"2026-10-22T16:45:00Z","v":69341,"vw":21.989059},{"c":22.04,"h":22.045,"l":22.005,"n":314,"o":22.02,"t":"2026-10-22T16:50:00Z","v":63828,"vw":22.026733},{"c":22.03,"h":22.041,"l":22.025,"n":280,"o":22.04,"t":"2026-10-22T16:55:00Z","v":54245,"vw":22.033249},{"c":22.0103,"h":22.0451,"l":22.005,"n":262,"o":22.035,"t":"2026-10-22T17:00:00Z","v":46350,"vw":22.02675},{"c":21.99,"h":22.02,"l":21.98,"n":153,"o":22.015,"t":"2026-10-22T17:05:00Z","v":23607,"vw":21.991657},{"c":21.9945,"h":22,"l":21.98,"n":306,"o":21.985,"t":"2026-10-22T17:10:00Z","v":55948,"vw":21.991992},{"c":22.01,"h":22.01,"l":21.9814,"n":435,"o":21.995,"t":"2026-10-22T17:15:00Z","v":95209,"vw":21.998815},{"c":22.025,"h":22.035,"l":22,"n":315,"o":22.005,"t":"2026-10-22T17:20:00Z","v":64976,"vw":22.0168},{"c":22.03,"h":22.04,"l":22.02,"n":321,"o":22.03,"t":"2026-10-22T17:25:00Z","v":54154,"vw":22.02952},{"c":22.065,"h":22.065,"l":22.0211,"n":321,"o":22.03,"t":"2026-10-22T17:30:00Z","v":35698,"vw":22.045859},{"c":22.005,"h":22.065,"l":22.005,"n":410,"o":22.065,"t":"2026-10-22T17:35:00Z","v":72716,"vw":22.035998},{"c":22.005,"h":22.02,"l":22.0011,"n":291,"o":22.005,"t":"2026-10-22T17:40:00Z","v":53021,"vw":22.01087},{"c":22.005,"h":22.02,"l":22.0001,"n":221,"o":22.0001,"t":"2026-10-22T17:45:00Z","v":33838,"vw":22.009988},{"c":22.0099,"h":22.01,"l":21.991,"n":244,"o":22.005,"t":"2026-10-22T17:50:00Z","v":37254,"vw":22.002376},{"c":22.0299,"h":22.03,"l":22.005,"n":293,"o":22.005,"t":"2026-10-22T17:55:00Z","v":36277,"vw":22.012491},{"c":21.965,"h":22.025,"l":21.965,"n":248,"o":22.025,"t":"2026-10-22T18:00:00Z","v":21220,"vw":21.996031},{"c":21.99,"h":22.005,"l":21.965,"n":318,"o":21.965,"t":"2026-10-22T18:05:00Z","v":55655,"vw":21.985762},{"c":22.0045,"h":22.02,"l":21.989,"n":410,"o":21.99,"t":"2026-10-22T18:10:00Z","v":53489,"vw":22.000775},{"c":22.025,"h":22.025,"l":22,"n":330,"o":22.005,"t":"2026-10-22T18:15:00Z","v":34985,"vw":22.015696},{"c":22.0285,"h":22.04,"l":22.025,"n":231,"o":22.025,"t":"2026-10-22T18:20:00Z","v":35124,"vw":22.032124},{"c":22.005,"h":22.0299,"l":22,"n":319,"o":22.02,"t":"2026-10-22T18:25:00Z","v":59408,"vw":22.010987},{"c":22,"h":22.01,"l":21.99,"n":351,"o":22.0012,"t":"2026-10-22T18:30:00Z","v":42650,"vw":21.999123},{"c":22.005,"h":22.005,"l":21.9944,"n":265,"o":21.995,"t":"2026-10-22T18:35:00Z","v":35021,"vw":21.999922},{"c":22.005,"h":22.01,"l":22,"n":173,"o":22.005,"t":"2026-10-22T18:40:00Z","v":12555,"vw":22.00511},{"c":21.995,"h":22.016,"l":21.99,"n":392,"o":22.005,"t":"2026-10-22T18:45:00Z","v":55756,"vw":22.003062},{"c":21.975,"h":22,"l":21.97,"n":245,"o":21.995,"t":"2026-10-22T18:50:00Z","v":29383,"vw":21.983903},{"c":21.975,"h":21.995,"l":21.975,"n":340,"o":21.975,"t":"2026-10-22T18:55:00Z","v":54969,"vw":21.98364},{"c":21.95,"h":21.975,"l":21.93,"n":365,"o":21.975,"t":"2026-10-22T19:00:00Z","v":61287,"vw":21.948677},{"c":21.965,"h":21.975,"l":21.945,"n":274,"o":21.95,"t":"2026-10-22T19:05:00Z","v":37813,"vw":21.962808},{"c":21.99,"h":22.015,"l":21.965,"n":406,"o":21.965,"t":"2026-10-22T19:10:00Z","v":62502,"vw":21.98733},{"c":21.975,"h":21.99,"l":21.97,"n":308,"o":21.985,"t":"2026-10-22T19:15:00Z","v":47376,"vw":21.979886},{"c":21.965,"h":22,"l":21.96,"n":397,"o":21.975,"t":"2026-10-22T19:20:00Z","v":65181,"vw":21.982856},{"c":22.015,"h":22.015,"l":21.965,"n":394,"o":21.965,"t":"2026-10-22T19:25:00Z","v":90039,"vw":21.987055},{"c":21.995,"h":22.015,"l":21.995,"n":575,"o":22.015,"t":"2026-10-22T19:30:00Z","v":134312,"vw":22.005565},{"c":21.995,"h":22,"l":21.98,"n":415,"o":21.995,"t":"2026-10-22T19:35:00Z","v":48459,"vw":21.992228},{"c":21.99,"h":21.995,"l":21.98,"n":587,"o":21.995,"t":"2026-10-22T19:40:00Z","v":82307,"vw":21.989194},{"c":21.99,"h":22,"l":21.975,"n":560,"o":21.99,"t":"2026-10-22T19:45:00Z","v":89640,"vw":21.986642},{"c":22.015,"h":22.02,"l":21.975,"n":686,"o":21.98,"t":"2026-10-22T19:50:00Z","v":137100,"vw":21.99797},{"c":22.02,"h":22.03,"l":21.98,"n":1854,"o":22.01,"t":"2026-10-22T19:55:00Z","v":458950,"vw":22.002655},{"c":22.01,"h":22.01,"l":22.01,"n":17,"o":22.01,"t":"2026-10-22T20:00:00Z","v":244759,"vw":22.01},{"c":22.188,"h":22.188,"l":22.188,"n":2,"o":22.188,"t":"2026-10-22T20:05:00Z","v":501,"vw":22.188}],"history":[{"c":12.61,"h":12.81,"l":12.58,"n":13138,"o":12.78,"t":"2024-10-21T04:00:00Z","v":7987312,"vw":12.647543},{"c":12.75,"h":12.76,"l":12.5873,"n":13665,"o":12.62,"t":"2024-10-22T04:00:00Z","v":8913656,"vw":12.691258},{"c":12.47,"h":12.58,"l":12.39,"n":17348,"o":12.51,"t":"2024-10-23T04:00:00Z","v":11386608,"vw":12.493688},{"c":13.18,"h":13.2,"l":12.97,"n":21296,"o":13.09,"t":"2024-10-24T04:00:00Z","v":11844743,"vw":13.096068},{"c":12.59,"h":12.975,"l":12.575,"n":15811,"o":12.9,"t":"2024-10-25T04:00:00Z","v":9212057,"vw":12.713565},{"c":12.68,"h":12.73,"l":12.43,"n":15249,"o":12.45,"t":"2024-10-28T04:00:00Z","v":9169829,"vw":12.658138},{"c":12.55,"h":12.655,"l":12.51,"n":15070,"o":12.61,"t":"2024-10-29T04:00:00Z","v":10311188,"vw":12.55693},{"c":12.7,"h":12.99,"l":12.625,"n":15794,"o":12.69,"t":"2024-10-30T04:00:00Z","v":10030977,"vw":12.792395},{"c":12.41,"h":12.71,"l":12.34,"n":21990,"o":12.68,"t":"2024-10-31T04:00:00Z","v":13122937,"vw":12.429331},{"c":12.53,"h":12.72,"l":12.52,"n":16861,"o":12.64,"t":"2024-11-01T04:00:00Z","v":10123248,"vw":12.620983},{"c":12.68,"h":12.89,"l":12.67,"n":19400,"o":12.88,"t":"2024-11-04T05:00:00Z","v":10117698,"vw":12.748078},{"c":12.86,"h":12.9,"l":12.74,"n":14580,"o":12.76,"t":"2024-11-05T05:00:00Z","v":7802185,"vw":12.843311},{"c":13.49,"h":13.5,"l":13.06,"n":27505,"o":13.1,"t":"2024-11-06T05:00:00Z","v":14337201,"vw":13.311342},{"c":13.27,"h":13.48,"l":13.2,"n":17642,"o":13.47,"t":"2024-11-07T05:00:00Z","v":8243699,"vw":13.330908},{"c":13.09,"h":13.16,"l":12.99,"n":20855,"o":13.13,"t":"2024-11-08T05:00:00Z","v":9045901,"vw":13.087888},{"c":13.48,"h":13.57,"l":13.39,"n":16341,"o":13.41,"t":"2024-11-11T05:00:00Z","v":8741339,"vw":13.514673},{"c":13.22,"h":13.37,"l":13.1301,"n":17816,"o":13.36,"t":"2024-11-12T05:00:00Z","v":10920805,"vw":13.227926},{"c":13.21,"h":13.4,"l":13.19,"n":15411,"o":13.39,"t":"2024-11-13T05:00:00Z","v":8170659,"vw":13.276735},{"c":12.96,"h":13.19,"l":12.91,"n":22548,"o":13.16,"t":"2024-11-14T05:00:00Z","v":11754922,"vw":13.045881},{"c":13.21,"h":13.22,"l":13.09,"n":17925,"o":13.14,"t":"2024-11-15T05:00:00Z","v":12471702,"vw":13.148716},{"c":13.26,"h":13.32,"l":13.16,"n":12831,"o":13.2,"t":"2024-11-18T05:00:00Z","v":8532504,"vw":13.255143},{"c":13.08,"h":13.11,"l":12.925,"n":12217,"o":12.96,"t":"2024-11-19T05:00:00Z","v":6432707,"vw":13.048994},{"c":13.24,"h":13.255,"l":13.09,"n":14838,"o":13.21,"t":"2024-11-20T05:00:00Z","v":9058779,"vw":13.192101},{"c":13.32,"h":13.41,"l":13.15,"n":18576,"o":13.2,"t":"2024-11-21T05:00:00Z","v":16163070,"vw":13.317131},{"c":12.97,"h":13.0364,"l":12.84,"n":19731,"o":12.88,"t":"2024-11-22T05:00:00Z","v":12732929,"vw":12.984498},{"c":13.35,"h":13.4299,"l":13.29,"n":15910,"o":13.34,"t":"2024-11-25T05:00:00Z","v":9495106,"vw":13.359623},{"c":13.14,"h":13.29,"l":13.12,"n":13959,"o":13.26,"t":"2024-11-26T05:00:00Z","v":8174098,"vw":13.175159},{"c":13.23,"h":13.27,"l":13.16,"n":13572,"o":13.16,"t":"2024-11-27T05:00:00Z","v":8522776,"vw":13.217047},{"c":13.48,"h":13.52,"l":13.37,"n":11071,"o":13.43,"t":"2024-11-29T05:00:00Z","v":8141629,"vw":13.446809},{"c":13.36,"h":13.49,"l":13.26,"n":14726,"o":13.46,"t":"2024-12-02T05:00:00Z","v":8851858,"vw":13.348861},{"c":13.45,"h":13.5355,"l":13.42,"n":14053,"o":13.51,"t":"2024-12-03T05:00:00Z","v":7375404,"vw":13.467658},{"c":13.38,"h":13.465,"l":13.305,"n":14402,"o":13.45,"t":"2024-12-04T05:00:00Z","v":8678487,"vw":13.372886},{"c":13.6,"h":13.705,"l":13.57,"n":16901,"o":13.6,"t":"2024-12-05T05:00:00Z","v":9431415,"vw":13.648943},{"c":13.54,"h":13.68,"l":13.4601,"n":17404,"o":13.68,"t":"2024-12-06T05:00:00Z","v":9795895,"vw":13.518087},{"c":13.53,"h":13.76,"l":13.52,"n":13278,"o":13.72,"t":"2024-12-09T05:00:00Z","v":7026489,"vw":13.647318},{"c":13.3,"h":13.585,"l":13.29,"n":22446,"o":13.57,"t":"2024-12-10T05:00:00Z","v":17134308,"vw":13.429876},{"c":13.65,"h":13.68,"l":13.51,"n":21805,"o":13.62,"t":"2024-12-11T05:00:00Z","v":18483854,"vw":13.590221},{"c":13.56,"h":13.83,"l":13.56,"n":21083,"o":13.69,"t":"2024-12-12T05:00:00Z","v":12548983,"vw":13.66547},{"c":13.55,"h":13.655,"l":13.51,"n":19683,"o":13.62,"t":"2024-12-13T05:00:00Z","v":12472848,"vw":13.55005},{"c":13.67,"h":13.724,"l":13.59,"n":24918,"o":13.71,"t":"2024-12-16T05:00:00Z","v":11257319,"vw":13.668398},{"c":13.33,"h":13.525,"l":13.32,"n":28264,"o":13.52,"t":"2024-12-17T05:00:00Z","v":17357104,"vw":13.410044},{"c":12.98,"h":13.58,"l":12.98,"n":34941,"o":13.49,"t":"2024-12-18T05:00:00Z","v":17577325,"vw":13.387983},{"c":12.92,"h":13.08,"l":12.91,"n":30882,"o":13.01,"t":"2024-12-19T05:00:00Z","v":18590003,"vw":12.99351},{"c":13.08,"h":13.195,"l":12.805,"n":27448,"o":12.84,"t":"2024-12-20T05:00:00Z","v":19854454,"vw":13.073524},{"c":13.19,"h":13.21,"l":13.01,"n":28565,"o":13.05,"t":"2024-12-23T05:00:00Z","v":15847869,"vw":13.104092},{"c":13.45,"h":13.465,"l":13.18,"n":12598,"o":13.2,"t":"2024-12-24T05:00:00Z","v":8216835,"vw":13.352588},{"c":13.43,"h":13.45,"l":13.35,"n":14642,"o":13.36,"t":"2024-12-26T05:00:00Z","v":8447020,"vw":13.404316},{"c":13.28,"h":13.375,"l":13.22,"n":21991,"o":13.26,"t":"2024-12-27T05:00:00Z","v":18529659,"vw":13.293106},{"c":13.29,"h":13.35,"l":13.18,"n":19191,"o":13.26,"t":"2024-12-30T05:00:00Z","v":11187047,"vw":13.262016},{"c":13.29,"h":13.44,"l":13.23,"n":15520,"o":13.35,"t":"2024-12-31T05:00:00Z","v":6475721,"vw":13.317225},{"c":13.13,"h":13.24,"l":13.065,"n":26765,"o":13.17,"t":"2025-01-02T05:00:00Z","v":16465312,"vw":13.160988},{"c":13.3,"h":13.3,"l":13.1501,"n":21181,"o":13.29,"t":"2025-01-03T05:00:00Z","v":12154443,"vw":13.22323},{"c":13.61,"h":13.75,"l":13.49,"n":24973,"o":13.49,"t":"2025-01-06T05:00:00Z","v":17613620,"vw":13.626225},{"c":13.25,"h":13.415,"l":13.205,"n":21717,"o":13.38,"t":"2025-01-07T05:00:00Z","v":12093697,"vw":13.292888},{"c":13.19,"h":13.22,"l":12.975,"n":28154,"o":13.01,"t":"2025-01-08T05:00:00Z","v":16586148,"vw":13.110185},{"c":12.69,"h":12.915,"l":12.615,"n":36786,"o":12.86,"t":"2025-01-10T05:00:00Z","v":21049704,"vw":12.72107},{"c":12.83,"h":12.84,"l":12.55,"n":30050,"o":12.58,"t":"2025-01-13T05:00:00Z","v":17957491,"vw":12.752822},{"c":13.03,"h":13.08,"l":12.82,"n":20500,"o":12.88,"t":"2025-01-14T05:00:00Z","v":11929779,"vw":12.954505},{"c":14.04,"h":14.07,"l":13.66,"n":38072,"o":13.72,"t":"2025-01-15T05:00:00Z","v":21918372,"vw":13.914602},{"c":13.99,"h":14.02,"l":13.86,"n":35426,"o":13.87,"t":"2025-01-16T05:00:00Z","v":24297156,"vw":13.940394},{"c":14.26,"h":14.29,"l":14.13,"n":31223,"o":14.16,"t":"2025-01-17T05:00:00Z","v":20320204,"vw":14.20044},{"c":14.9,"h":14.92,"l":14.47,"n":34277,"o":14.53,"t":"2025-01-21T05:00:00Z","v":18347015,"vw":14.682442},{"c":14.48,"h":14.645,"l":14.451,"n":25150,"o":14.6,"t":"2025-01-22T05:00:00Z","v":16738176,"vw":14.560328},{"c":14.76,"h":14.87,"l":14.6833,"n":27463,"o":14.71,"t":"2025-01-23T05:00:00Z","v":18055632,"vw":14.795329},{"c":14.62,"h":14.77,"l":14.6,"n":24686,"o":14.66,"t":"2025-01-24T05:00:00Z","v":12572161,"vw":14.68752},{"c":14.46,"h":14.64,"l":14.33,"n":28953,"o":14.59,"t":"2025-01-27T05:00:00Z","v":13653209,"vw":14.484223},{"c":14.59,"h":14.6,"l":14.38,"n":24609,"o":14.41,"t":"2025-01-28T05:00:00Z","v":13367538,"vw":14.484596},{"c":14.67,"h":14.89,"l":14.58,"n":26312,"o":14.66,"t":"2025-01-29T05:00:00Z","v":15227817,"vw":14.773611},{"c":14.8,"h":14.9,"l":14.66,"n":26267,"o":14.81,"t":"2025-01-30T05:00:00Z","v":17162980,"vw":14.816125},{"c":14.68,"h":14.86,"l":14.64,"n":21922,"o":14.76,"t":"2025-01-31T05:00:00Z","v":15276345,"vw":14.761555},{"c":14.39,"h":14.54,"l":14.22,"n":30317,"o":14.31,"t":"2025-02-03T05:00:00Z","v":19117040,"vw":14.407149},{"c":14.65,"h":14.75,"l":14.545,"n":22521,"o":14.58,"t":"2025-02-04T05:00:00Z","v":14153491,"vw":14.647971},{"c":14.86,"h":14.88,"l":14.6599,"n":18435,"o":14.72,"t":"2025-02-05T05:00:00Z","v":9532088,"vw":14.773118},{"c":15.27,"h":15.32,"l":15.12,"n":26737,"o":15.14,"t":"2025-02-06T05:00:00Z","v":14285595,"vw":15.252523},{"c":15.07,"h":15.27,"l":15.0433,"n":23283,"o":15.18,"t":"2025-02-07T05:00:00Z","v":11252140,"vw":15.134307},{"c":14.98,"h":15.19,"l":14.93,"n":20505,"o":15.18,"t":"2025-02-10T05:00:00Z","v":12411908,"vw":15.033835},{"c":15.23,"h":15.27,"l":15.06,"n":27197,"o":15.12,"t":"2025-02-11T05:00:00Z","v":12837833,"vw":15.204604},{"c":15.39,"h":15.43,"l":15.2401,"n":35199,"o":15.43,"t":"2025-02-12T05:00:00Z","v":23267922,"vw":15.370667},{"c":14.54,"h":14.7255,"l":14.465,"n":46655,"o":14.62,"t":"2025-02-13T05:00:00Z","v":23013072,"vw":14.616756},{"c":14.88,"h":14.895,"l":14.75,"n":27265,"o":14.78,"t":"2025-02-14T05:00:00Z","v":18505486,"vw":14.842243},{"c":15.65,"h":15.65,"l":15.38,"n":30107,"o":15.445,"t":"2025-02-18T05:00:00Z","v":17133261,"vw":15.535719},{"c":15.37,"h":15.48,"l":15.3305,"n":24989,"o":15.39,"t":"2025-02-19T05:00:00Z","v":11401974,"vw":15.406919},{"c":15.17,"h":15.43,"l":15.065,"n":25497,"o":15.38,"t":"2025-02-20T05:00:00Z","v":11589037,"vw":15.166072},{"c":15.18,"h":15.51,"l":15.13,"n":26657,"o":15.48,"t":"2025-02-21T05:00:00Z","v":18200135,"vw":15.302431},{"c":15.11,"h":15.29,"l":14.9,"n":41359,"o":15.27,"t":"2025-02-24T05:00:00Z","v":34099721,"vw":15.110807},{"c":15.45,"h":15.52,"l":15.03,"n":68103,"o":15.47,"t":"2025-02-25T05:00:00Z","v":64545107,"vw":15.25466},{"c":15.78,"h":15.9199,"l":15.4812,"n":57269,"o":15.5,"t":"2025-02-26T05:00:00Z","v":38510823,"vw":15.783521},{"c":15.69,"h":16.02,"l":15.49,"n":70103,"o":15.56,"t":"2025-02-27T05:00:00Z","v":54890240,"vw":15.731776},{"c":15.84,"h":15.95,"l":15.505,"n":68286,"o":15.62,"t":"2025-02-28T05:00:00Z","v":100072756,"vw":15.74429},{"c":15.83,"h":16.225,"l":15.68,"n":55792,"o":16,"t":"2025-03-03T05:00:00Z","v":34899710,"vw":16.004427},{"c":15.71,"h":16.08,"l":14.975,"n":74351,"o":15.39,"t":"2025-03-04T05:00:00Z","v":38367731,"vw":15.461831},{"c":16.24,"h":16.27,"l":15.75,"n":50320,"o":15.85,"t":"2025-03-05T05:00:00Z","v":20728864,"vw":16.023834},{"c":16.02,"h":16.325,"l":15.895,"n":35443,"o":16.2,"t":"2025-03-06T05:00:00Z","v":19088715,"vw":16.13822},{"c":15.94,"h":16.02,"l":15.585,"n":31857,"o":15.87,"t":"2025-03-07T05:00:00Z","v":18084675,"vw":15.845944},{"c":14.79,"h":15.115,"l":14.51,"n":46238,"o":15.01,"t":"2025-03-10T04:00:00Z","v":20095440,"vw":14.837308},{"c":15.1,"h":15.21,"l":14.58,"n":45602,"o":14.66,"t":"2025-03-11T04:00:00Z","v":18782872,"vw":14.908512},{"c":15.56,"h":15.6,"l":15.225,"n":40643,"o":15.42,"t":"2025-03-12T04:00:00Z","v":15379761,"vw":15.426994},{"c":15.03,"h":15.41,"l":15.03,"n":26294,"o":15.35,"t":"2025-03-13T04:00:00Z","v":11533207,"vw":15.140808},{"c":15.72,"h":15.73,"l":15.25,"n":28665,"o":15.32,"t":"2025-03-14T04:00:00Z","v":19456733,"vw":15.54502},{"c":15.61,"h":15.7,"l":15.45,"n":28076,"o":15.45,"t":"2025-03-17T04:00:00Z","v":10570947,"vw":15.580723},{"c":16.06,"h":16.16,"l":15.86,"n":27462,"o":15.97,"t":"2025-03-18T04:00:00Z","v":15696026,"vw":16.005926},{"c":16.16,"h":16.28,"l":15.91,"n":27683,"o":15.96,"t":"2025-03-19T04:00:00Z","v":14276990,"vw":16.095373},{"c":15.97,"h":16.03,"l":15.7801,"n":29926,"o":15.79,"t":"2025-03-20T04:00:00Z","v":16939897,"vw":15.954737},{"c":15.75,"h":15.8,"l":15.42,"n":25644,"o":15.51,"t":"2025-03-21T04:00:00Z","v":14020663,"vw":15.654594},{"c":15.99,"h":16.09,"l":15.92,"n":24415,"o":15.94,"t":"2025-03-24T04:00:00Z","v":12584271,"vw":16.005199},{"c":16.25,"h":16.29,"l":16.1301,"n":31075,"o":16.19,"t":"2025-03-25T04:00:00Z","v":16347734,"vw":16.217409},{"c":16.06,"h":16.3377,"l":16.01,"n":25994,"o":16.18,"t":"2025-03-26T04:00:00Z","v":10841896,"vw":16.174003},{"c":15.88,"h":15.99,"l":15.76,"n":24700,"o":15.86,"t":"2025-03-27T04:00:00Z","v":11370654,"vw":15.902799},{"c":15.39,"h":15.67,"l":15.34,"n":33242,"o":15.61,"t":"2025-03-28T04:00:00Z","v":14271407,"vw":15.455059},{"c":15.36,"h":15.4,"l":14.975,"n":38326,"o":15.05,"t":"2025-03-31T04:00:00Z","v":17801147,"vw":15.241581},{"c":15.4,"h":15.52,"l":15.26,"n":30804,"o":15.49,"t":"2025-04-01T04:00:00Z","v":17216483,"vw":15.402889},{"c":15.74,"h":15.7581,"l":15.25,"n":35891,"o":15.25,"t":"2025-04-02T04:00:00Z","v":20434942,"vw":15.586574},{"c":14.31,"h":14.64,"l":14.28,"n":52717,"o":14.48,"t":"2025-04-03T04:00:00Z","v":25562225,"vw":14.435403},{"c":13.17,"h":13.35,"l":12.71,"n":52387,"o":13.03,"t":"2025-04-04T04:00:00Z","v":21119557,"vw":13.043016},{"c":12.78,"h":13.34,"l":12.14,"n":63690,"o":12.18,"t":"2025-04-07T04:00:00Z","v":19869816,"vw":12.711111},{"c":12.69,"h":13.48,"l":12.5101,"n":47649,"o":13.39,"t":"2025-04-08T04:00:00Z","v":17666939,"vw":13.089984},{"c":13.96,"h":14.175,"l":12.33,"n":62427,"o":12.61,"t":"2025-04-09T04:00:00Z","v":20446959,"vw":13.235188},{"c":13.56,"h":13.9,"l":13.22,"n":46372,"o":13.89,"t":"2025-04-10T04:00:00Z","v":16888025,"vw":13.611086},{"c":13.94,"h":14.01,"l":13.42,"n":39836,"o":13.54,"t":"2025-04-11T04:00:00Z","v":17124148,"vw":13.77446},{"c":14.27,"h":14.51,"l":14.155,"n":31563,"o":14.37,"t":"2025-04-14T04:00:00Z","v":11882277,"vw":14.375172},{"c":14.71,"h":14.9398,"l":14.67,"n":37238,"o":14.7,"t":"2025-04-15T04:00:00Z","v":18617592,"vw":14.810302},{"c":14.56,"h":14.85,"l":14.44,"n":37741,"o":14.69,"t":"2025-04-16T04:00:00Z","v":20201706,"vw":14.662112},{"c":14.72,"h":14.91,"l":14.625,"n":31952,"o":14.68,"t":"2025-04-17T04:00:00Z","v":17624103,"vw":14.786004},{"c":14.5,"h":14.73,"l":14.32,"n":21088,"o":14.72,"t":"2025-04-21T04:00:00Z","v":8142591,"vw":14.481066},{"c":15.23,"h":15.285,"l":14.955,"n":34016,"o":15.02,"t":"2025-04-22T04:00:00Z","v":19996716,"vw":15.119497},{"c":15.64,"h":15.89,"l":15.55,"n":31127,"o":15.66,"t":"2025-04-23T04:00:00Z","v":16071651,"vw":15.724354},{"c":15.63,"h":15.7,"l":15.42,"n":24926,"o":15.46,"t":"2025-04-24T04:00:00Z","v":13488994,"vw":15.593505},{"c":15.82,"h":15.82,"l":15.555,"n":24690,"o":15.57,"t":"2025-04-25T04:00:00Z","v":11103250,"vw":15.705223},{"c":15.97,"h":16.08,"l":15.83,"n":23568,"o":16,"t":"2025-04-28T04:00:00Z","v":9366611,"vw":15.942945},{"c":16.13,"h":16.1756,"l":15.935,"n":28388,"o":16.07,"t":"2025-04-29T04:00:00Z","v":14447931,"vw":16.066363},{"c":16.06,"h":16.115,"l":15.52,"n":37951,"o":15.59,"t":"2025-04-30T04:00:00Z","v":18129810,"vw":15.953232},{"c":15.82,"h":15.96,"l":15.77,"n":27805,"o":15.83,"t":"2025-05-01T04:00:00Z","v":13920269,"vw":15.870264},{"c":16.25,"h":16.36,"l":16.07,"n":26890,"o":16.2,"t":"2025-05-02T04:00:00Z","v":15216573,"vw":16.236984},{"c":16.38,"h":16.57,"l":16.17,"n":19956,"o":16.19,"t":"2025-05-05T04:00:00Z","v":7006194,"vw":16.446172},{"c":16.11,"h":16.2151,"l":16.02,"n":35181,"o":16.04,"t":"2025-05-06T04:00:00Z","v":12784076,"vw":16.131281},{"c":15.95,"h":16.135,"l":15.88,"n":31480,"o":15.99,"t":"2025-05-07T04:00:00Z","v":12556442,"vw":16.011579},{"c":16.35,"h":16.41,"l":16.1901,"n":27716,"o":16.335,"t":"2025-05-08T04:00:00Z","v":14965669,"vw":16.306872},{"c":16.53,"h":16.55,"l":16.3646,"n":25850,"o":16.435,"t":"2025-05-09T04:00:00Z","v":15504291,"vw":16.463242},{"c":16.7,"h":16.85,"l":16.57,"n":25206,"o":16.77,"t":"2025-05-12T04:00:00Z","v":12954637,"vw":16.681614},{"c":17,"h":17.07,"l":16.83,"n":25547,"o":16.86,"t":"2025-05-13T04:00:00Z","v":12880292,"vw":16.964589},{"c":17.23,"h":17.31,"l":17.06,"n":36063,"o":17.09,"t":"2025-05-14T04:00:00Z","v":21093634,"vw":17.175488},{"c":17.34,"h":17.44,"l":17.2,"n":30217,"o":17.36,"t":"2025-05-15T04:00:00Z","v":14796738,"vw":17.285904},{"c":17.42,"h":17.48,"l":17.33,"n":29146,"o":17.34,"t":"2025-05-16T04:00:00Z","v":13874553,"vw":17.422236},{"c":17.73,"h":17.75,"l":17.43,"n":33036,"o":17.44,"t":"2025-05-19T04:00:00Z","v":17246115,"vw":17.60651},{"c":17.85,"h":17.87,"l":17.72,"n":24260,"o":17.77,"t":"2025-05-20T04:00:00Z","v":12342828,"vw":17.790808},{"c":17.57,"h":17.89,"l":17.57,"n":30974,"o":17.85,"t":"2025-05-21T04:00:00Z","v":18457895,"vw":17.761477},{"c":17.64,"h":17.76,"l":17.425,"n":28099,"o":17.45,"t":"2025-05-22T04:00:00Z","v":15914726,"vw":17.586894},{"c":17.65,"h":17.75,"l":17.3307,"n":27292,"o":17.34,"t":"2025-05-23T04:00:00Z","v":14515683,"vw":17.609275},{"c":17.91,"h":17.96,"l":17.82,"n":18016,"o":17.87,"t":"2025-05-27T04:00:00Z","v":8940811,"vw":17.897033},{"c":17.65,"h":17.75,"l":17.555,"n":21781,"o":17.74,"t":"2025-05-28T04:00:00Z","v":11603807,"vw":17.646358},{"c":17.8,"h":17.94,"l":17.66,"n":27911,"o":17.92,"t":"2025-05-29T04:00:00Z","v":18591476,"vw":17.743007},{"c":17.83,"h":17.88,"l":17.67,"n":27392,"o":17.72,"t":"2025-05-30T04:00:00Z","v":13084021,"vw":17.774005},{"c":17.93,"h":17.93,"l":17.63,"n":19148,"o":17.81,"t":"2025-06-02T04:00:00Z","v":10041820,"vw":17.842756},{"c":17.99,"h":18.05,"l":17.7601,"n":26031,"o":17.79,"t":"2025-06-03T04:00:00Z","v":12663287,"vw":17.942982},{"c":17.69,"h":17.91,"l":17.69,"n":25330,"o":17.8,"t":"2025-06-04T04:00:00Z","v":14640994,"vw":17.818248},{"c":17.87,"h":17.9497,"l":17.78,"n":22846,"o":17.83,"t":"2025-06-05T04:00:00Z","v":12639044,"vw":17.86903},{"c":18.21,"h":18.23,"l":18.085,"n":20828,"o":18.13,"t":"2025-06-06T04:00:00Z","v":12739102,"vw":18.159952},{"c":18.13,"h":18.2,"l":18.09,"n":20745,"o":18.14,"t":"2025-06-09T04:00:00Z","v":8379753,"vw":18.140865},{"c":17.58,"h":17.93,"l":17.56,"n":23817,"o":17.83,"t":"2025-06-10T04:00:00Z","v":11658129,"vw":17.691409},{"c":17.55,"h":17.75,"l":17.55,"n":28216,"o":17.67,"t":"2025-06-11T04:00:00Z","v":10240583,"vw":17.665206},{"c":17.76,"h":17.835,"l":17.645,"n":25897,"o":17.7,"t":"2025-06-12T04:00:00Z","v":13347996,"vw":17.760995},{"c":17.38,"h":17.58,"l":17.245,"n":21817,"o":17.31,"t":"2025-06-13T04:00:00Z","v":9992182,"vw":17.406962},{"c":17.73,"h":17.91,"l":17.685,"n":19993,"o":17.72,"t":"2025-06-16T04:00:00Z","v":10350377,"vw":17.821454},{"c":17.5,"h":17.695,"l":17.475,"n":25436,"o":17.61,"t":"2025-06-17T04:00:00Z","v":15083148,"vw":17.551475},{"c":17.66,"h":17.76,"l":17.51,"n":24534,"o":17.54,"t":"2025-06-18T04:00:00Z","v":12726260,"vw":17.666632},{"c":17.58,"h":17.715,"l":17.53,"n":23718,"o":17.69,"t":"2025-06-20T04:00:00Z","v":14488755,"vw":17.596873},{"c":17.6,"h":17.6,"l":17.22,"n":28262,"o":17.29,"t":"2025-06-23T04:00:00Z","v":14716628,"vw":17.404599},{"c":18.26,"h":18.32,"l":18.13,"n":26470,"o":18.2,"t":"2025-06-24T04:00:00Z","v":13713665,"vw":18.262289},{"c":18.17,"h":18.22,"l":18.04,"n":23092,"o":18.1,"t":"2025-06-25T04:00:00Z","v":11590734,"vw":18.166517},{"c":18.33,"h":18.45,"l":18.29,"n":22772,"o":18.32,"t":"2025-06-26T04:00:00Z","v":11435424,"vw":18.386331},{"c":18.61,"h":18.745,"l":18.45,"n":41820,"o":18.73,"t":"2025-06-27T04:00:00Z","v":23962858,"vw":18.58717},{"c":18.59,"h":18.65,"l":18.465,"n":26897,"o":18.47,"t":"2025-06-30T04:00:00Z","v":13833475,"vw":18.586929},{"c":18.33,"h":18.4,"l":18.13,"n":30970,"o":18.34,"t":"2025-07-01T04:00:00Z","v":19931199,"vw":18.279363},{"c":17.88,"h":17.96,"l":17.7301,"n":41624,"o":17.86,"t":"2025-07-02T04:00:00Z","v":21953674,"vw":17.842914},{"c":18.26,"h":18.32,"l":18.2,"n":29168,"o":18.3,"t":"2025-07-03T04:00:00Z","v":15538491,"vw":18.263913},{"c":18.19,"h":18.3898,"l":18.105,"n":35455,"o":18.29,"t":"2025-07-07T04:00:00Z","v":16514853,"vw":18.260344},{"c":18.31,"h":18.3599,"l":18.14,"n":36080,"o":18.32,"t":"2025-07-08T04:00:00Z","v":21680869,"vw":18.252756},{"c":18.63,"h":18.64,"l":18.44,"n":22934,"o":18.5,"t":"2025-07-09T04:00:00Z","v":15751622,"vw":18.53756},{"c":18.81,"h":18.82,"l":18.66,"n":22331,"o":18.66,"t":"2025-07-10T04:00:00Z","v":14252845,"vw":18.742101},{"c":18.4,"h":18.52,"l":18.33,"n":23620,"o":18.47,"t":"2025-07-11T04:00:00Z","v":12656739,"vw":18.440939},{"c":18.64,"h":18.68,"l":18.44,"n":25816,"o":18.49,"t":"2025-07-14T04:00:00Z","v":15991704,"vw":18.598924},{"c":18.48,"h":18.615,"l":18.39,"n":30336,"o":18.58,"t":"2025-07-15T04:00:00Z","v":26192638,"vw":18.485547},{"c":18.73,"h":18.76,"l":18.48,"n":36225,"o":18.68,"t":"2025-07-16T04:00:00Z","v":31584969,"vw":18.607031},{"c":19.01,"h":19.04,"l":18.64,"n":28512,"o":18.64,"t":"2025-07-17T04:00:00Z","v":21239594,"vw":18.93281},{"c":18.88,"h":19.025,"l":18.79,"n":33579,"o":18.85,"t":"2025-07-18T04:00:00Z","v":23649191,"vw":18.9121},{"c":19.03,"h":19.23,"l":18.89,"n":25866,"o":18.96,"t":"2025-07-21T04:00:00Z","v":16583178,"vw":19.094039},{"c":18.94,"h":19.02,"l":18.68,"n":32604,"o":18.91,"t":"2025-07-22T04:00:00Z","v":19132029,"vw":18.94609},{"c":19.46,"h":19.48,"l":19.065,"n":31456,"o":19.07,"t":"2025-07-23T04:00:00Z","v":22996656,"vw":19.254019},{"c":19.4,"h":19.66,"l":19.39,"n":30503,"o":19.57,"t":"2025-07-24T04:00:00Z","v":20716621,"vw":19.554939},{"c":19.62,"h":19.63,"l":19.4,"n":26155,"o":19.53,"t":"2025-07-25T04:00:00Z","v":16139153,"vw":19.512957},{"c":19.41,"h":19.65,"l":19.3,"n":40389,"o":19.62,"t":"2025-07-28T04:00:00Z","v":28083862,"vw":19.420446},{"c":20.05,"h":20.07,"l":19.728,"n":44096,"o":19.82,"t":"2025-07-29T04:00:00Z","v":22739144,"vw":19.876117},{"c":19.86,"h":20.07,"l":19.74,"n":36917,"o":19.96,"t":"2025-07-30T04:00:00Z","v":12818633,"vw":19.963001},{"c":19.62,"h":19.88,"l":19.555,"n":36881,"o":19.82,"t":"2025-07-31T04:00:00Z","v":17397617,"vw":19.747085},{"c":19.1,"h":19.24,"l":18.79,"n":45715,"o":19.13,"t":"2025-08-01T04:00:00Z","v":16531214,"vw":19.051944},{"c":19.32,"h":19.43,"l":19.22,"n":34124,"o":19.43,"t":"2025-08-04T04:00:00Z","v":15013336,"vw":19.326051},{"c":19.39,"h":19.52,"l":19.15,"n":32447,"o":19.49,"t":"2025-08-05T04:00:00Z","v":15353126,"vw":19.311463},{"c":19.56,"h":19.61,"l":19.4,"n":24101,"o":19.45,"t":"2025-08-06T04:00:00Z","v":13475579,"vw":19.537304},{"c":19.75,"h":19.8,"l":19.5702,"n":32237,"o":19.77,"t":"2025-08-07T04:00:00Z","v":17711753,"vw":19.672142},{"c":19.94,"h":20.015,"l":19.66,"n":28788,"o":19.77,"t":"2025-08-08T04:00:00Z","v":13365227,"vw":19.880846},{"c":20.05,"h":20.08,"l":19.885,"n":21004,"o":19.91,"t":"2025-08-11T04:00:00Z","v":9418918,"vw":20.003691},{"c":20.41,"h":20.43,"l":20.23,"n":25137,"o":20.26,"t":"2025-08-12T04:00:00Z","v":10968792,"vw":20.358819},{"c":20.45,"h":20.52,"l":20.24,"n":25082,"o":20.52,"t":"2025-08-13T04:00:00Z","v":11235047,"vw":20.396665},{"c":20.55,"h":20.56,"l":20.3,"n":20326,"o":20.3,"t":"2025-08-14T04:00:00Z","v":8518944,"vw":20.433688},{"c":20.27,"h":20.52,"l":20.1698,"n":26674,"o":20.5,"t":"2025-08-15T04:00:00Z","v":12672932,"vw":20.28911},{"c":20.29,"h":20.3,"l":20.14,"n":20573,"o":20.18,"t":"2025-08-18T04:00:00Z","v":8177166,"vw":20.23595},{"c":20.12,"h":20.38,"l":20.0835,"n":23688,"o":20.35,"t":"2025-08-19T04:00:00Z","v":10530444,"vw":20.186816},{"c":20.26,"h":20.29,"l":19.945,"n":24087,"o":20.18,"t":"2025-08-20T04:00:00Z","v":10693702,"vw":20.166088},{"c":20.22,"h":20.2499,"l":20.065,"n":21757,"o":20.11,"t":"2025-08-21T04:00:00Z","v":8462736,"vw":20.19222},{"c":20.47,"h":20.58,"l":20.285,"n":21520,"o":20.3,"t":"2025-08-22T04:00:00Z","v":8055065,"vw":20.483985},{"c":20.4,"h":20.555,"l":20.38,"n":21746,"o":20.4,"t":"2025-08-25T04:00:00Z","v":7094815,"vw":20.485854},{"c":20.4,"h":20.4284,"l":20.1,"n":21671,"o":20.17,"t":"2025-08-26T04:00:00Z","v":7264450,"vw":20.309923},{"c":20.13,"h":20.19,"l":19.9498,"n":24613,"o":19.96,"t":"2025-08-27T04:00:00Z","v":8558796,"vw":20.09301},{"c":20.03,"h":20.13,"l":19.95,"n":26017,"o":19.99,"t":"2025-08-28T04:00:00Z","v":8176548,"vw":20.062861},{"c":19.63,"h":19.725,"l":19.37,"n":24932,"o":19.37,"t":"2025-08-29T04:00:00Z","v":8560428,"vw":19.578009},{"c":19.56,"h":19.59,"l":19.285,"n":29675,"o":19.35,"t":"2025-09-02T04:00:00Z","v":9791263,"vw":19.462973},{"c":19.68,"h":19.7,"l":19.49,"n":25236,"o":19.52,"t":"2025-09-03T04:00:00Z","v":8693406,"vw":19.591965},{"c":20.11,"h":20.12,"l":19.8602,"n":31071,"o":19.88,"t":"2025-09-04T04:00:00Z","v":11460023,"vw":20.00894},{"c":19.71,"h":20.125,"l":19.6201,"n":27788,"o":20.08,"t":"2025-09-05T04:00:00Z","v":11237634,"vw":19.744385},{"c":19.94,"h":19.99,"l":19.695,"n":30212,"o":19.9,"t":"2025-09-08T04:00:00Z","v":9129710,"vw":19.897088},{"c":20.31,"h":20.39,"l":19.965,"n":27657,"o":20,"t":"2025-09-09T04:00:00Z","v":11430468,"vw":20.239992},{"c":20.49,"h":20.5499,"l":20.4003,"n":19391,"o":20.415,"t":"2025-09-10T04:00:00Z","v":6825154,"vw":20.477194},{"c":20.79,"h":20.8064,"l":20.57,"n":21806,"o":20.58,"t":"2025-09-11T04:00:00Z","v":8923385,"vw":20.747024},{"c":20.72,"h":20.82,"l":20.69,"n":19536,"o":20.69,"t":"2025-09-12T04:00:00Z","v":6550191,"vw":20.753954},{"c":21.05,"h":21.13,"l":20.98,"n":19600,"o":21.1,"t":"2025-09-15T04:00:00Z","v":7147130,"vw":21.056634},{"c":20.63,"h":20.815,"l":20.54,"n":18736,"o":20.8,"t":"2025-09-16T04:00:00Z","v":7290327,"vw":20.631772},{"c":20.77,"h":20.94,"l":20.59,"n":23392,"o":20.73,"t":"2025-09-17T04:00:00Z","v":7211253,"vw":20.799782},{"c":21.01,"h":21.06,"l":20.71,"n":23980,"o":20.755,"t":"2025-09-18T04:00:00Z","v":10687440,"vw":20.959195},{"c":20.72,"h":20.94,"l":20.715,"n":19769,"o":20.85,"t":"2025-09-19T04:00:00Z","v":6884195,"vw":20.813215},{"c":20.93,"h":20.97,"l":20.775,"n":23886,"o":20.89,"t":"2025-09-22T04:00:00Z","v":6363321,"vw":20.872161},{"c":20.97,"h":21.2165,"l":20.93,"n":21170,"o":21.05,"t":"2025-09-23T04:00:00Z","v":7481433,"vw":21.071645},{"c":20.72,"h":20.946,"l":20.68,"n":19609,"o":20.84,"t":"2025-09-24T04:00:00Z","v":8844397,"vw":20.816643},{"c":20.31,"h":20.38,"l":20.165,"n":24401,"o":20.33,"t":"2025-09-25T04:00:00Z","v":7174609,"vw":20.274534},{"c":20.6,"h":20.685,"l":20.5247,"n":18208,"o":20.63,"t":"2025-09-26T04:00:00Z","v":5530686,"vw":20.604183},{"c":20.63,"h":20.795,"l":20.5241,"n":16909,"o":20.74,"t":"2025-09-29T04:00:00Z","v":5238994,"vw":20.596994},{"c":20.67,"h":20.8156,"l":20.43,"n":23561,"o":20.7,"t":"2025-09-30T04:00:00Z","v":8123369,"vw":20.579531},{"c":20.6,"h":20.7368,"l":20.54,"n":21162,"o":20.64,"t":"2025-10-01T04:00:00Z","v":6689247,"vw":20.632461},{"c":20.63,"h":20.75,"l":20.42,"n":21211,"o":20.67,"t":"2025-10-02T04:00:00Z","v":7427046,"vw":20.550719},{"c":20.97,"h":21,"l":20.8294,"n":17120,"o":20.91,"t":"2025-10-03T04:00:00Z","v":5374100,"vw":20.928072},{"c":20.63,"h":20.77,"l":20.46,"n":21069,"o":20.73,"t":"2025-10-06T04:00:00Z","v":5917575,"vw":20.622539},{"c":20.44,"h":20.695,"l":20.415,"n":21327,"o":20.6,"t":"2025-10-07T04:00:00Z","v":6693253,"vw":20.490812},{"c":20.48,"h":20.769,"l":20.46,"n":19065,"o":20.74,"t":"2025-10-08T04:00:00Z","v":4952275,"vw":20.579067},{"c":19.93,"h":20.37,"l":19.885,"n":24299,"o":20.36,"t":"2025-10-09T04:00:00Z","v":6141667,"vw":20.023851},{"c":19.74,"h":20.2199,"l":19.72,"n":26997,"o":20.09,"t":"2025-10-10T04:00:00Z","v":7168040,"vw":19.977279},{"c":20.08,"h":20.115,"l":19.91,"n":19982,"o":19.93,"t":"2025-10-13T04:00:00Z","v":5386997,"vw":20.02633},{"c":20.44,"h":20.5558,"l":20.0629,"n":28948,"o":20.19,"t":"2025-10-14T04:00:00Z","v":7707872,"vw":20.36797},{"c":20.33,"h":20.44,"l":20.19,"n":21652,"o":20.28,"t":"2025-10-15T04:00:00Z","v":6324770,"vw":20.32932},{"c":19.95,"h":20.5601,"l":19.885,"n":30667,"o":20.56,"t":"2025-10-16T04:00:00Z","v":7880948,"vw":20.219945},{"c":19.36,"h":19.695,"l":19.29,"n":36683,"o":19.48,"t":"2025-10-17T04:00:00Z","v":11643211,"vw":19.422037},{"c":19.62,"h":19.64,"l":19.48,"n":22415,"o":19.54,"t":"2025-10-20T04:00:00Z","v":6586210,"vw":19.580752},{"c":19.49,"h":19.7475,"l":19.49,"n":20959,"o":19.62,"t":"2025-10-21T04:00:00Z","v":5064917,"vw":19.629839},{"c":20.35,"h":20.64,"l":20.3,"n":40061,"o":20.47,"t":"2025-10-22T04:00:00Z","v":9632592,"vw":20.467984},{"c":20.61,"h":20.81,"l":20.51,"n":29279,"o":20.75,"t":"2025-10-23T04:00:00Z","v":6799058,"vw":20.65713},{"c":20.68,"h":20.79,"l":20.52,"n":22511,"o":20.52,"t":"2025-10-24T04:00:00Z","v":6808276,"vw":20.688751},{"c":21.27,"h":21.3099,"l":21.075,"n":20850,"o":21.14,"t":"2025-10-27T04:00:00Z","v":6073909,"vw":21.194132},{"c":21.57,"h":21.59,"l":21.2503,"n":26887,"o":21.29,"t":"2025-10-28T04:00:00Z","v":7774596,"vw":21.465962},{"c":21.36,"h":21.615,"l":21.24,"n":26332,"o":21.55,"t":"2025-10-29T04:00:00Z","v":6367135,"vw":21.468095},{"c":21.34,"h":21.52,"l":21.32,"n":19299,"o":21.38,"t":"2025-10-30T04:00:00Z","v":4944277,"vw":21.418445},{"c":21.49,"h":21.5452,"l":21.265,"n":20522,"o":21.31,"t":"2025-10-31T04:00:00Z","v":5968625,"vw":21.40281},{"c":21.51,"h":21.52,"l":21.305,"n":19060,"o":21.4,"t":"2025-11-03T05:00:00Z","v":5505213,"vw":21.434609},{"c":21.11,"h":21.33,"l":20.94,"n":19120,"o":20.98,"t":"2025-11-04T05:00:00Z","v":4472808,"vw":21.177366},{"c":21.26,"h":21.4,"l":21.095,"n":22140,"o":21.18,"t":"2025-11-05T05:00:00Z","v":6564043,"vw":21.27241},{"c":21.59,"h":21.675,"l":21.415,"n":21637,"o":21.6,"t":"2025-11-06T05:00:00Z","v":4839349,"vw":21.544938},{"c":21.75,"h":21.75,"l":21.2701,"n":21341,"o":21.42,"t":"2025-11-07T05:00:00Z","v":5487925,"vw":21.49884},{"c":22.21,"h":22.2773,"l":21.895,"n":22364,"o":22,"t":"2025-11-10T05:00:00Z","v":5739683,"vw":22.092346},{"c":22.18,"h":22.41,"l":22.15,"n":18842,"o":22.37,"t":"2025-11-11T05:00:00Z","v":4637613,"vw":22.287973},{"c":22.51,"h":22.59,"l":22.38,"n":19923,"o":22.4,"t":"2025-11-12T05:00:00Z","v":5350249,"vw":22.516367},{"c":22.25,"h":22.64,"l":22.215,"n":21742,"o":22.58,"t":"2025-11-13T05:00:00Z","v":5245116,"vw":22.441337},{"c":21.7,"h":21.91,"l":21.66,"n":21860,"o":21.79,"t":"2025-11-14T05:00:00Z","v":5078104,"vw":21.781235},{"c":21.16,"h":21.7367,"l":21.09,"n":37946,"o":21.7,"t":"2025-11-17T05:00:00Z","v":9296858,"vw":21.394885},{"c":21.09,"h":21.29,"l":20.81,"n":28640,"o":20.83,"t":"2025-11-18T05:00:00Z","v":7258803,"vw":21.071442},{"c":21.12,"h":21.235,"l":20.95,"n":24829,"o":20.99,"t":"2025-11-19T05:00:00Z","v":6285042,"vw":21.086794},{"c":20.53,"h":21.2199,"l":20.5,"n":28244,"o":21.16,"t":"2025-11-20T05:00:00Z","v":6472787,"vw":20.800188},{"c":20.84,"h":20.85,"l":20.48,"n":27997,"o":20.73,"t":"2025-11-21T05:00:00Z","v":7365275,"vw":20.701318},{"c":21.12,"h":21.1699,"l":20.955,"n":19491,"o":21,"t":"2025-11-24T05:00:00Z","v":4693384,"vw":21.086541},{"c":21.69,"h":21.74,"l":21.46,"n":20394,"o":21.59,"t":"2025-11-25T05:00:00Z","v":4531354,"vw":21.676907},{"c":22.38,"h":22.535,"l":22.29,"n":24354,"o":22.4,"t":"2025-11-26T05:00:00Z","v":5955150,"vw":22.438582},{"c":22.79,"h":22.9062,"l":22.755,"n":13707,"o":22.84,"t":"2025-11-28T05:00:00Z","v":3841727,"vw":22.832568},{"c":22.75,"h":22.8451,"l":22.715,"n":19264,"o":22.78,"t":"2025-12-01T05:00:00Z","v":4566431,"vw":22.779406},{"c":23.09,"h":23.175,"l":22.96,"n":22032,"o":23.01,"t":"2025-12-02T05:00:00Z","v":5359298,"vw":23.088742},{"c":23.26,"h":23.3,"l":22.945,"n":19137,"o":22.98,"t":"2025-12-03T05:00:00Z","v":5418925,"vw":23.18091},{"c":23.4,"h":23.5652,"l":23.33,"n":19573,"o":23.34,"t":"2025-12-04T05:00:00Z","v":5485673,"vw":23.472524},{"c":23.22,"h":23.5,"l":23.155,"n":18723,"o":23.5,"t":"2025-12-05T05:00:00Z","v":4034287,"vw":23.265086},{"c":23.26,"h":23.3,"l":23.145,"n":18818,"o":23.25,"t":"2025-12-08T05:00:00Z","v":4918458,"vw":23.230336},{"c":23.14,"h":23.49,"l":23.08,"n":21180,"o":23.35,"t":"2025-12-09T05:00:00Z","v":4616997,"vw":23.284761},{"c":23.82,"h":23.885,"l":23.455,"n":26463,"o":23.46,"t":"2025-12-10T05:00:00Z","v":5615443,"vw":23.625079},{"c":24.19,"h":24.22,"l":23.93,"n":23167,"o":23.95,"t":"2025-12-11T05:00:00Z","v":6196835,"vw":24.088507},{"c":23.84,"h":24.155,"l":23.76,"n":25533,"o":24.11,"t":"2025-12-12T05:00:00Z","v":4146531,"vw":23.883887},{"c":24.34,"h":24.5084,"l":24.2635,"n":23167,"o":24.41,"t":"2025-12-15T05:00:00Z","v":5162839,"vw":24.372847},{"c":24.26,"h":24.345,"l":24.135,"n":23240,"o":24.18,"t":"2025-12-16T05:00:00Z","v":5514095,"vw":24.238195},{"c":24.37,"h":24.83,"l":24.36,"n":31006,"o":24.71,"t":"2025-12-17T05:00:00Z","v":7099902,"vw":24.597753},{"c":24.79,"h":24.91,"l":24.645,"n":25093,"o":24.805,"t":"2025-12-18T05:00:00Z","v":5507086,"vw":24.800804},{"c":25.14,"h":25.259,"l":25.0298,"n":23354,"o":25.06,"t":"2025-12-19T05:00:00Z","v":5830896,"vw":25.140877},{"c":25.33,"h":25.35,"l":25.085,"n":23319,"o":25.105,"t":"2025-12-22T05:00:00Z","v":5723960,"vw":25.254637},{"c":25.48,"h":25.565,"l":25.33,"n":20571,"o":25.34,"t":"2025-12-23T05:00:00Z","v":4514396,"vw":25.497491},{"c":25.63,"h":25.67,"l":25.45,"n":9053,"o":25.5,"t":"2025-12-24T05:00:00Z","v":1938797,"vw":25.589826},{"c":25.74,"h":25.7556,"l":25.6035,"n":13279,"o":25.68,"t":"2025-12-26T05:00:00Z","v":2773630,"vw":25.699003},{"c":25.48,"h":25.575,"l":25.4,"n":20082,"o":25.55,"t":"2025-12-29T05:00:00Z","v":5454845,"vw":25.465585},{"c":25.59,"h":25.82,"l":25.435,"n":27881,"o":25.78,"t":"2025-12-30T05:00:00Z","v":7783673,"vw":25.660731},{"c":25.45,"h":25.595,"l":25.42,"n":14985,"o":25.54,"t":"2025-12-31T05:00:00Z","v":2819201,"vw":25.495096},{"c":26.05,"h":26.055,"l":25.755,"n":29770,"o":25.99,"t":"2026-01-02T05:00:00Z","v":6813887,"vw":25.908126},{"c":26.32,"h":26.44,"l":26.03,"n":26912,"o":26.03,"t":"2026-01-05T05:00:00Z","v":5494843,"vw":26.333979},{"c":26.25,"h":26.64,"l":26.215,"n":29919,"o":26.58,"t":"2026-01-06T05:00:00Z","v":6593236,"vw":26.395529},{"c":25.83,"h":26.075,"l":25.79,"n":25732,"o":25.96,"t":"2026-01-07T05:00:00Z","v":5365341,"vw":25.910747},{"c":26.07,"h":26.12,"l":25.93,"n":20351,"o":25.95,"t":"2026-01-08T05:00:00Z","v":4035356,"vw":26.042415},{"c":25.96,"h":26.085,"l":25.83,"n":20175,"o":25.96,"t":"2026-01-09T05:00:00Z","v":3828467,"vw":25.980245},{"c":25.63,"h":25.695,"l":25.4401,"n":24680,"o":25.46,"t":"2026-01-12T05:00:00Z","v":5358798,"vw":25.569581},{"c":25.78,"h":25.905,"l":25.595,"n":28202,"o":25.86,"t":"2026-01-13T05:00:00Z","v":5700895,"vw":25.741325},{"c":25.89,"h":25.99,"l":25.73,"n":26657,"o":25.93,"t":"2026-01-14T05:00:00Z","v":5520664,"vw":25.866003},{"c":25.9,"h":26.065,"l":25.79,"n":24137,"o":25.81,"t":"2026-01-15T05:00:00Z","v":4155942,"vw":25.948282},{"c":26.17,"h":26.3,"l":25.9502,"n":20658,"o":26.03,"t":"2026-01-16T05:00:00Z","v":3558588,"vw":26.155171},{"c":25.63,"h":25.9784,"l":25.57,"n":26562,"o":25.65,"t":"2026-01-20T05:00:00Z","v":5259668,"vw":25.797336},{"c":25.84,"h":25.9198,"l":25.465,"n":33998,"o":25.62,"t":"2026-01-21T05:00:00Z","v":6570594,"vw":25.70721},{"c":26.13,"h":26.32,"l":26.0701,"n":21493,"o":26.17,"t":"2026-01-22T05:00:00Z","v":4521047,"vw":26.206013},{"c":26.2,"h":26.2415,"l":26,"n":22636,"o":26.21,"t":"2026-01-23T05:00:00Z","v":4306073,"vw":26.121542},{"c":26.38,"h":26.52,"l":26.34,"n":20770,"o":26.34,"t":"2026-01-26T05:00:00Z","v":3855067,"vw":26.421668},{"c":27.19,"h":27.195,"l":26.86,"n":22290,"o":26.97,"t":"2026-01-27T05:00:00Z","v":3976768,"vw":27.020701},{"c":26.55,"h":26.825,"l":26.28,"n":28351,"o":26.73,"t":"2026-01-28T05:00:00Z","v":4973072,"vw":26.532257},{"c":26.88,"h":27.08,"l":26.375,"n":33223,"o":26.96,"t":"2026-01-29T05:00:00Z","v":5877622,"vw":26.670821},{"c":26.75,"h":27.06,"l":26.54,"n":31680,"o":26.965,"t":"2026-01-30T05:00:00Z","v":5065753,"vw":26.774046},{"c":27.51,"h":27.535,"l":26.94,"n":25165,"o":26.94,"t":"2026-02-02T05:00:00Z","v":4583438,"vw":27.345558},{"c":27.52,"h":27.7,"l":27.1501,"n":38732,"o":27.34,"t":"2026-02-03T05:00:00Z","v":7131874,"vw":27.45227},{"c":26.52,"h":27.15,"l":26.34,"n":43738,"o":26.95,"t":"2026-02-04T05:00:00Z","v":8807851,"vw":26.705832},{"c":25.48,"h":26.035,"l":25.355,"n":50013,"o":25.62,"t":"2026-02-05T05:00:00Z","v":8887534,"vw":25.56759},{"c":26.41,"h":26.45,"l":26.14,"n":28655,"o":26.16,"t":"2026-02-06T05:00:00Z","v":5846673,"vw":26.326945},{"c":26.71,"h":26.84,"l":25.88,"n":37787,"o":25.88,"t":"2026-02-09T05:00:00Z","v":7073143,"vw":26.530245},{"c":26.16,"h":26.265,"l":25.745,"n":40630,"o":26.1,"t":"2026-02-10T05:00:00Z","v":7738754,"vw":26.063451},{"c":26.16,"h":26.76,"l":25.96,"n":42503,"o":26.59,"t":"2026-02-11T05:00:00Z","v":7473305,"vw":26.211697},{"c":25.54,"h":26.325,"l":25.15,"n":48034,"o":26.19,"t":"2026-02-12T05:00:00Z","v":8551258,"vw":25.55117},{"c":25.31,"h":25.31,"l":24.31,"n":57619,"o":24.54,"t":"2026-02-13T05:00:00Z","v":14524176,"vw":24.929614},{"c":25.96,"h":26.025,"l":25.35,"n":44487,"o":25.35,"t":"2026-02-17T05:00:00Z","v":9856889,"vw":25.727372},{"c":26.42,"h":26.71,"l":26.265,"n":32788,"o":26.45,"t":"2026-02-18T05:00:00Z","v":5913916,"vw":26.481579},{"c":25.91,"h":25.92,"l":25.605,"n":33711,"o":25.87,"t":"2026-02-19T05:00:00Z","v":6399358,"vw":25.748974},{"c":25.99,"h":26.045,"l":25.61,"n":34441,"o":25.86,"t":"2026-02-20T05:00:00Z","v":6523683,"vw":25.832039},{"c":25.11,"h":26.17,"l":25,"n":37067,"o":26.07,"t":"2026-02-23T05:00:00Z","v":7673766,"vw":25.272722},{"c":25.14,"h":25.25,"l":24.67,"n":28400,"o":24.73,"t":"2026-02-24T05:00:00Z","v":6417836,"vw":24.989698},{"c":25.63,"h":25.75,"l":25.26,"n":26951,"o":25.31,"t":"2026-02-25T05:00:00Z","v":5215250,"vw":25.530299},{"c":25.29,"h":25.85,"l":25.16,"n":60044,"o":25.72,"t":"2026-02-26T05:00:00Z","v":12608577,"vw":25.426153},{"c":24.28,"h":24.92,"l":24.045,"n":62127,"o":24.88,"t":"2026-02-27T05:00:00Z","v":12874407,"vw":24.357947},{"c":23.71,"h":23.835,"l":22.85,"n":58134,"o":22.88,"t":"2026-03-02T05:00:00Z","v":12053933,"vw":23.441756},{"c":23.07,"h":23.1998,"l":22.215,"n":70626,"o":22.31,"t":"2026-03-03T05:00:00Z","v":15136538,"vw":22.665277},{"c":23.34,"h":23.38,"l":22.92,"n":39927,"o":23.07,"t":"2026-03-04T05:00:00Z","v":8822677,"vw":23.14848},{"c":22.43,"h":23.06,"l":22.18,"n":46716,"o":22.85,"t":"2026-03-05T05:00:00Z","v":10038892,"vw":22.489171},{"c":21.86,"h":21.9851,"l":21.495,"n":43577,"o":21.755,"t":"2026-03-06T05:00:00Z","v":8625756,"vw":21.784685},{"c":21.96,"h":22.01,"l":20.965,"n":50287,"o":21.2,"t":"2026-03-09T04:00:00Z","v":10217071,"vw":21.418668},{"c":22.45,"h":22.89,"l":22.145,"n":50855,"o":22.52,"t":"2026-03-10T04:00:00Z","v":9656118,"vw":22.526725},{"c":22.2,"h":22.3651,"l":22.005,"n":30841,"o":22.21,"t":"2026-03-11T04:00:00Z","v":7570593,"vw":22.163627},{"c":20.89,"h":21.335,"l":20.705,"n":54394,"o":21.28,"t":"2026-03-12T04:00:00Z","v":13477541,"vw":20.956942},{"c":20.47,"h":20.985,"l":20.385,"n":42143,"o":20.81,"t":"2026-03-13T04:00:00Z","v":10517502,"vw":20.648877},{"c":20.81,"h":21.07,"l":20.73,"n":34947,"o":20.86,"t":"2026-03-16T04:00:00Z","v":8986457,"vw":20.854958},{"c":21.14,"h":21.385,"l":21.08,"n":33706,"o":21.28,"t":"2026-03-17T04:00:00Z","v":8124237,"vw":21.1853},{"c":20.96,"h":21.475,"l":20.94,"n":32078,"o":21.31,"t":"2026-03-18T04:00:00Z","v":7339935,"vw":21.254245},{"c":20.8,"h":20.93,"l":20.08,"n":45043,"o":20.08,"t":"2026-03-19T04:00:00Z","v":12120932,"vw":20.485093},{"c":20.07,"h":20.74,"l":19.835,"n":52274,"o":20.73,"t":"2026-03-20T04:00:00Z","v":13442180,"vw":20.109479},{"c":20.68,"h":21.15,"l":20.54,"n":45317,"o":20.79,"t":"2026-03-23T04:00:00Z","v":10978185,"vw":20.79968},{"c":20.68,"h":20.82,"l":20.275,"n":35156,"o":20.33,"t":"2026-03-24T04:00:00Z","v":10089025,"vw":20.639115},{"c":21.14,"h":21.44,"l":20.915,"n":34581,"o":21.395,"t":"2026-03-25T04:00:00Z","v":7753693,"vw":21.171819},{"c":20.66,"h":20.93,"l":20.585,"n":32009,"o":20.66,"t":"2026-03-26T04:00:00Z","v":8215486,"vw":20.707754},{"c":20.24,"h":20.58,"l":20.135,"n":27440,"o":20.35,"t":"2026-03-27T04:00:00Z","v":6177921,"vw":20.34652},{"c":20.21,"h":20.51,"l":20.065,"n":25324,"o":20.28,"t":"2026-03-30T04:00:00Z","v":5283323,"vw":20.286916},{"c":21.16,"h":21.23,"l":20.605,"n":42823,"o":20.88,"t":"2026-03-31T04:00:00Z","v":10004442,"vw":20.978629},{"c":21.83,"h":22.045,"l":21.66,"n":38482,"o":21.87,"t":"2026-04-01T04:00:00Z","v":10670718,"vw":21.857623},{"c":21.8,"h":21.88,"l":21.085,"n":34114,"o":21.13,"t":"2026-04-02T04:00:00Z","v":7607700,"vw":21.68632},{"c":21.92,"h":22.045,"l":21.63,"n":25193,"o":21.82,"t":"2026-04-06T04:00:00Z","v":5146791,"vw":21.896932},{"c":21.91,"h":21.9599,"l":21.435,"n":37753,"o":21.7,"t":"2026-04-07T04:00:00Z","v":8943667,"vw":21.679865},{"c":23.51,"h":24.1,"l":23.325,"n":49591,"o":24.095,"t":"2026-04-08T04:00:00Z","v":12176422,"vw":23.608197},{"c":23.4,"h":23.595,"l":23.095,"n":31882,"o":23.2,"t":"2026-04-09T04:00:00Z","v":5702752,"vw":23.336025},{"c":23.73,"h":23.915,"l":23.655,"n":30130,"o":23.9,"t":"2026-04-10T04:00:00Z","v":7406236,"vw":23.768574},{"c":23.83,"h":23.855,"l":23.235,"n":30307,"o":23.35,"t":"2026-04-13T04:00:00Z","v":7529167,"vw":23.606012},{"c":23.92,"h":24.08,"l":23.86,"n":38149,"o":23.95,"t":"2026-04-14T04:00:00Z","v":9166931,"vw":23.957916},{"c":23.91,"h":24.06,"l":23.832,"n":35836,"o":23.92,"t":"2026-04-15T04:00:00Z","v":6284471,"vw":23.938171},{"c":23.5,"h":24.135,"l":23.495,"n":32763,"o":24.12,"t":"2026-04-16T04:00:00Z","v":8071864,"vw":23.700376},{"c":24.3,"h":24.73,"l":24.26,"n":39846,"o":24.43,"t":"2026-04-17T04:00:00Z","v":9228438,"vw":24.502916},{"c":24.06,"h":24.175,"l":23.825,"n":29187,"o":24.06,"t":"2026-04-20T04:00:00Z","v":7048260,"vw":23.994131},{"c":23.41,"h":24.1,"l":23.36,"n":29783,"o":23.98,"t":"2026-04-21T04:00:00Z","v":7479818,"vw":23.643765},{"c":23.32,"h":23.6,"l":23.265,"n":22356,"o":23.58,"t":"2026-04-22T04:00:00Z","v":5325041,"vw":23.415664},{"c":22.77,"h":23.1651,"l":22.5,"n":30412,"o":23.07,"t":"2026-04-23T04:00:00Z","v":6633114,"vw":22.873798},{"c":22.95,"h":23.036,"l":22.735,"n":26732,"o":22.86,"t":"2026-04-24T04:00:00Z","v":5211854,"vw":22.91307},{"c":23.09,"h":23.25,"l":23.045,"n":28944,"o":23.08,"t":"2026-04-27T04:00:00Z","v":5373045,"vw":23.136875},{"c":23,"h":23.145,"l":22.79,"n":29111,"o":22.92,"t":"2026-04-28T04:00:00Z","v":5376773,"vw":23.00914},{"c":23,"h":23.28,"l":22.85,"n":34659,"o":23.1,"t":"2026-04-29T04:00:00Z","v":7982985,"vw":23.113719},{"c":23.41,"h":23.54,"l":23.03,"n":32691,"o":23.155,"t":"2026-04-30T04:00:00Z","v":7459573,"vw":23.370612},{"c":23.43,"h":23.73,"l":23.33,"n":31235,"o":23.42,"t":"2026-05-01T04:00:00Z","v":6114771,"vw":23.551249},{"c":22.85,"h":23.63,"l":22.755,"n":28092,"o":23.63,"t":"2026-05-04T04:00:00Z","v":4451271,"vw":22.942157},{"c":22.83,"h":23.06,"l":22.53,"n":29435,"o":22.96,"t":"2026-05-05T04:00:00Z","v":6002614,"vw":22.811552},{"c":24.02,"h":24.26,"l":23.9,"n":30030,"o":24.16,"t":"2026-05-06T04:00:00Z","v":6002125,"vw":24.046858},{"c":23.29,"h":24.08,"l":23.26,"n":32136,"o":24.05,"t":"2026-05-07T04:00:00Z","v":6221469,"vw":23.603099},{"c":23.71,"h":23.98,"l":23.6,"n":30720,"o":23.92,"t":"2026-05-08T04:00:00Z","v":6329541,"vw":23.748043},{"c":23.17,"h":23.6,"l":23.055,"n":42285,"o":23.59,"t":"2026-05-11T04:00:00Z","v":8909759,"vw":23.326294},{"c":22.73,"h":22.775,"l":22.19,"n":36695,"o":22.25,"t":"2026-05-12T04:00:00Z","v":8204000,"vw":22.475891},{"c":22.84,"h":22.965,"l":22.535,"n":29906,"o":22.56,"t":"2026-05-13T04:00:00Z","v":5709146,"vw":22.790821},{"c":23.01,"h":23.46,"l":22.945,"n":33736,"o":23.24,"t":"2026-05-14T04:00:00Z","v":6516664,"vw":23.224248},{"c":22.53,"h":22.655,"l":22.425,"n":26867,"o":22.53,"t":"2026-05-15T04:00:00Z","v":5609653,"vw":22.533},{"c":22.94,"h":23.045,"l":22.75,"n":31061,"o":22.82,"t":"2026-05-18T04:00:00Z","v":5893956,"vw":22.914194},{"c":22.63,"h":22.965,"l":22.6,"n":24697,"o":22.85,"t":"2026-05-19T04:00:00Z","v":4652248,"vw":22.812924},{"c":23.87,"h":23.88,"l":22.95,"n":34828,"o":22.99,"t":"2026-05-20T04:00:00Z","v":7063135,"vw":23.593706},{"c":23.97,"h":24.105,"l":23.44,"n":27917,"o":23.51,"t":"2026-05-21T04:00:00Z","v":4179656,"vw":23.793983},{"c":23.83,"h":24.0699,"l":23.785,"n":20803,"o":24,"t":"2026-05-22T04:00:00Z","v":3667356,"vw":23.934071},{"c":24.53,"h":24.645,"l":24.2751,"n":24306,"o":24.52,"t":"2026-05-26T04:00:00Z","v":4157201,"vw":24.437236},{"c":24.56,"h":24.755,"l":24.4,"n":25916,"o":24.67,"t":"2026-05-27T04:00:00Z","v":4357553,"vw":24.51188},{"c":24.34,"h":24.45,"l":24,"n":25722,"o":24.15,"t":"2026-05-28T04:00:00Z","v":4643858,"vw":24.284287},{"c":24.53,"h":24.935,"l":24.49,"n":28122,"o":24.62,"t":"2026-05-29T04:00:00Z","v":4925102,"vw":24.645643},{"c":24.52,"h":24.55,"l":24.11,"n":35298,"o":24.19,"t":"2026-06-01T04:00:00Z","v":5513554,"vw":24.353174},{"c":25.28,"h":25.37,"l":24.855,"n":25217,"o":24.895,"t":"2026-06-02T04:00:00Z","v":5288682,"vw":25.193512},{"c":24.69,"h":25.01,"l":24.58,"n":24741,"o":25.01,"t":"2026-06-03T04:00:00Z","v":4707447,"vw":24.708359},{"c":25.01,"h":25.015,"l":24.68,"n":20761,"o":24.75,"t":"2026-06-04T04:00:00Z","v":3570069,"vw":24.872472},{"c":24.27,"h":24.81,"l":24.1299,"n":31997,"o":24.67,"t":"2026-06-05T04:00:00Z","v":5620621,"vw":24.446577},{"c":24.23,"h":24.58,"l":24.21,"n":27458,"o":24.48,"t":"2026-06-08T04:00:00Z","v":4373747,"vw":24.365162},{"c":24.32,"h":24.81,"l":23.765,"n":29693,"o":24.74,"t":"2026-06-09T04:00:00Z","v":5482049,"vw":24.289406},{"c":23.64,"h":24.115,"l":23.635,"n":29222,"o":24.08,"t":"2026-06-10T04:00:00Z","v":5834343,"vw":23.879839},{"c":24.75,"h":24.795,"l":23.83,"n":37564,"o":23.96,"t":"2026-06-11T04:00:00Z","v":6494595,"vw":24.220739},{"c":25.47,"h":25.47,"l":25.075,"n":32488,"o":25.24,"t":"2026-06-12T04:00:00Z","v":5597430,"vw":25.296764},{"c":25.64,"h":25.985,"l":25.61,"n":23718,"o":25.93,"t":"2026-06-15T04:00:00Z","v":3832966,"vw":25.737735},{"c":25.98,"h":26.28,"l":25.87,"n":35666,"o":26.16,"t":"2026-06-16T04:00:00Z","v":6744614,"vw":26.043904},{"c":26.33,"h":27.11,"l":26.17,"n":43698,"o":26.85,"t":"2026-06-17T04:00:00Z","v":7146129,"vw":26.699741},{"c":26.31,"h":26.71,"l":26.295,"n":30649,"o":26.68,"t":"2026-06-18T04:00:00Z","v":5875431,"vw":26.512621},{"c":27.29,"h":27.415,"l":27.12,"n":29404,"o":27.21,"t":"2026-06-22T04:00:00Z","v":4521779,"vw":27.279422},{"c":27.02,"h":27.245,"l":26.965,"n":27487,"o":27.06,"t":"2026-06-23T04:00:00Z","v":4506601,"vw":27.084594},{"c":26.6,"h":26.92,"l":26.515,"n":27051,"o":26.88,"t":"2026-06-24T04:00:00Z","v":4686043,"vw":26.682692},{"c":27.3,"h":27.595,"l":27.13,"n":27601,"o":27.34,"t":"2026-06-25T04:00:00Z","v":4548529,"vw":27.378336},{"c":26.72,"h":27.05,"l":26.625,"n":30034,"o":26.95,"t":"2026-06-26T04:00:00Z","v":4388605,"vw":26.850006},{"c":26.86,"h":26.96,"l":26.665,"n":23587,"o":26.95,"t":"2026-06-29T04:00:00Z","v":3755323,"vw":26.844609},{"c":26.86,"h":27.075,"l":26.705,"n":26684,"o":26.97,"t":"2026-06-30T04:00:00Z","v":4636582,"vw":26.865671},{"c":27.27,"h":27.46,"l":26.925,"n":23626,"o":27.005,"t":"2026-07-01T04:00:00Z","v":3479726,"vw":27.251259},{"c":27.77,"h":28,"l":27.47,"n":30776,"o":27.89,"t":"2026-07-02T04:00:00Z","v":5861048,"vw":27.776391},{"c":28.41,"h":28.43,"l":28.07,"n":22423,"o":28.08,"t":"2026-07-06T04:00:00Z","v":3525092,"vw":28.27026},{"c":27.41,"h":28.02,"l":27.39,"n":24233,"o":27.86,"t":"2026-07-07T04:00:00Z","v":3601865,"vw":27.618359},{"c":26.79,"h":27.165,"l":26.54,"n":31599,"o":27.09,"t":"2026-07-08T04:00:00Z","v":5195844,"vw":26.766132},{"c":27.24,"h":27.365,"l":27.08,"n":18884,"o":27.19,"t":"2026-07-09T04:00:00Z","v":2690856,"vw":27.231177},{"c":27.48,"h":27.6473,"l":27.315,"n":20465,"o":27.425,"t":"2026-07-10T04:00:00Z","v":3838806,"vw":27.514089},{"c":27.29,"h":27.37,"l":27.065,"n":26875,"o":27.32,"t":"2026-07-13T04:00:00Z","v":3997390,"vw":27.213661},{"c":27.53,"h":28.145,"l":27.325,"n":39383,"o":27.56,"t":"2026-07-14T04:00:00Z","v":6623342,"vw":27.698846},{"c":28.35,"h":28.4,"l":27.935,"n":26650,"o":28,"t":"2026-07-15T04:00:00Z","v":4445505,"vw":28.19741},{"c":28.23,"h":28.295,"l":27.92,"n":35184,"o":28.1,"t":"2026-07-16T04:00:00Z","v":8135955,"vw":28.178907},{"c":27.82,"h":27.94,"l":27.14,"n":42259,"o":27.24,"t":"2026-07-17T04:00:00Z","v":7502445,"vw":27.703667},{"c":27.24,"h":27.915,"l":27.215,"n":40291,"o":27.81,"t":"2026-07-20T04:00:00Z","v":7046085,"vw":27.521872},{"c":27.93,"h":28.13,"l":27.52,"n":23946,"o":27.75,"t":"2026-07-21T04:00:00Z","v":5549832,"vw":27.89918},{"c":28.13,"h":28.34,"l":28.13,"n":22418,"o":28.27,"t":"2026-07-22T04:00:00Z","v":4049135,"vw":28.224568},{"c":27.66,"h":27.8051,"l":27.34,"n":28211,"o":27.38,"t":"2026-07-23T04:00:00Z","v":5932491,"vw":27.616035},{"c":27.91,"h":28.13,"l":27.725,"n":23302,"o":27.84,"t":"2026-07-24T04:00:00Z","v":4884131,"vw":27.93526},{"c":28.56,"h":28.67,"l":28.05,"n":37475,"o":28.6,"t":"2026-07-27T04:00:00Z","v":7561911,"vw":28.429068},{"c":26.98,"h":27.105,"l":26.15,"n":66479,"o":26.5,"t":"2026-07-28T04:00:00Z","v":12005164,"vw":26.646306},{"c":26.05,"h":26.565,"l":26.015,"n":50834,"o":26.28,"t":"2026-07-29T04:00:00Z","v":7311987,"vw":26.215921},{"c":27.7,"h":27.755,"l":27.21,"n":31027,"o":27.27,"t":"2026-07-30T04:00:00Z","v":4814733,"vw":27.566243},{"c":27.5,"h":27.67,"l":27.105,"n":30314,"o":27.49,"t":"2026-07-31T04:00:00Z","v":4949446,"vw":27.452144},{"c":27.83,"h":27.8474,"l":27.55,"n":25916,"o":27.73,"t":"2026-08-03T04:00:00Z","v":3392956,"vw":27.688066},{"c":28.02,"h":28.26,"l":27.97,"n":29143,"o":28.03,"t":"2026-08-04T04:00:00Z","v":4183014,"vw":28.125599},{"c":28.46,"h":28.615,"l":28.2,"n":29739,"o":28.22,"t":"2026-08-05T04:00:00Z","v":4940409,"vw":28.471288},{"c":28.18,"h":28.685,"l":28.111,"n":21906,"o":28.62,"t":"2026-08-06T04:00:00Z","v":2115833,"vw":28.381363},{"c":27.93,"h":28.17,"l":27.82,"n":19049,"o":28.15,"t":"2026-08-07T04:00:00Z","v":1939083,"vw":27.952125},{"c":27.98,"h":28.0599,"l":27.8,"n":18865,"o":27.87,"t":"2026-08-10T04:00:00Z","v":2433871,"vw":27.97201},{"c":27.84,"h":28.14,"l":27.835,"n":18224,"o":27.93,"t":"2026-08-11T04:00:00Z","v":1829276,"vw":27.925307},{"c":28.04,"h":28.135,"l":27.92,"n":22803,"o":28.01,"t":"2026-08-12T04:00:00Z","v":2593318,"vw":28.035578},{"c":28.09,"h":28.275,"l":27.945,"n":19430,"o":28.25,"t":"2026-08-13T04:00:00Z","v":2706246,"vw":28.104088},{"c":28.14,"h":28.29,"l":28.055,"n":16070,"o":28.25,"t":"2026-08-14T04:00:00Z","v":2114776,"vw":28.153444},{"c":27.8,"h":28.07,"l":27.785,"n":21292,"o":27.99,"t":"2026-08-17T04:00:00Z","v":2765316,"vw":27.901703},{"c":27.37,"h":27.595,"l":27.255,"n":22298,"o":27.47,"t":"2026-08-18T04:00:00Z","v":2627401,"vw":27.392843},{"c":26.87,"h":27.48,"l":26.815,"n":21098,"o":27.48,"t":"2026-08-19T04:00:00Z","v":3178908,"vw":27.007758},{"c":26.49,"h":26.945,"l":26.47,"n":18777,"o":26.89,"t":"2026-08-20T04:00:00Z","v":2323282,"vw":26.648772},{"c":26.83,"h":26.9555,"l":26.725,"n":15448,"o":26.87,"t":"2026-08-21T04:00:00Z","v":2401439,"vw":26.835758},{"c":26.97,"h":27.0261,"l":26.84,"n":16852,"o":26.87,"t":"2026-08-24T04:00:00Z","v":2480900,"vw":26.955459},{"c":27.23,"h":27.28,"l":26.87,"n":13495,"o":27.01,"t":"2026-08-25T04:00:00Z","v":1662104,"vw":27.12661},{"c":27.13,"h":27.3,"l":27.05,"n":15819,"o":27.3,"t":"2026-08-26T04:00:00Z","v":2411316,"vw":27.149257},{"c":26.87,"h":27.095,"l":26.715,"n":17160,"o":27,"t":"2026-08-27T04:00:00Z","v":1823783,"vw":26.843974},{"c":26.86,"h":26.985,"l":26.685,"n":18834,"o":26.74,"t":"2026-08-28T04:00:00Z","v":2777945,"vw":26.837577},{"c":26.64,"h":26.9,"l":26.575,"n":20115,"o":26.85,"t":"2026-08-31T04:00:00Z","v":2356601,"vw":26.681226},{"c":26.15,"h":26.49,"l":26.065,"n":20440,"o":26.21,"t":"2026-09-01T04:00:00Z","v":2455585,"vw":26.255086},{"c":26.2,"h":26.335,"l":25.965,"n":28471,"o":26.15,"t":"2026-09-02T04:00:00Z","v":4302315,"vw":26.155631},{"c":26.9,"h":26.9075,"l":26.55,"n":22993,"o":26.65,"t":"2026-09-03T04:00:00Z","v":6275529,"vw":26.727215},{"c":27,"h":27.04,"l":26.775,"n":17029,"o":26.78,"t":"2026-09-04T04:00:00Z","v":5754797,"vw":26.939646},{"c":26.8,"h":27.115,"l":26.765,"n":17649,"o":27.03,"t":"2026-09-08T04:00:00Z","v":3820752,"vw":26.929622},{"c":26.44,"h":26.535,"l":26.31,"n":15892,"o":26.44,"t":"2026-09-09T04:00:00Z","v":2939632,"vw":26.448344},{"c":26.21,"h":26.38,"l":26.045,"n":16305,"o":26.27,"t":"2026-09-10T04:00:00Z","v":3685218,"vw":26.197914},{"c":26.7,"h":26.83,"l":26.48,"n":19076,"o":26.74,"t":"2026-09-11T04:00:00Z","v":2756726,"vw":26.683019},{"c":25.86,"h":26.08,"l":25.51,"n":33159,"o":26.05,"t":"2026-09-14T04:00:00Z","v":5639089,"vw":25.772472},{"c":25.44,"h":25.78,"l":25.12,"n":34009,"o":25.77,"t":"2026-09-15T04:00:00Z","v":6501134,"vw":25.37744},{"c":25.34,"h":25.73,"l":24.97,"n":30883,"o":25.71,"t":"2026-09-16T04:00:00Z","v":4603972,"vw":25.438536},{"c":25.64,"h":25.77,"l":25.31,"n":27688,"o":25.59,"t":"2026-09-17T04:00:00Z","v":4360336,"vw":25.630167},{"c":24.87,"h":25.17,"l":24.73,"n":38508,"o":25.16,"t":"2026-09-18T04:00:00Z","v":7728025,"vw":24.925481},{"c":25.3,"h":25.48,"l":25.13,"n":22806,"o":25.46,"t":"2026-09-21T04:00:00Z","v":4079452,"vw":25.27666},{"c":24.97,"h":25.415,"l":24.845,"n":30670,"o":25.39,"t":"2026-09-22T04:00:00Z","v":5912894,"vw":25.013231},{"c":24.29,"h":24.705,"l":24.28,"n":24338,"o":24.63,"t":"2026-09-23T04:00:00Z","v":4663288,"vw":24.462587},{"c":24.43,"h":24.46,"l":24.135,"n":25757,"o":24.36,"t":"2026-09-24T04:00:00Z","v":3675105,"vw":24.332069},{"c":24.81,"h":24.84,"l":24.4618,"n":18711,"o":24.6,"t":"2026-09-25T04:00:00Z","v":3016158,"vw":24.686297},{"c":24.61,"h":24.86,"l":24.49,"n":20014,"o":24.67,"t":"2026-09-28T04:00:00Z","v":3080341,"vw":24.658715},{"c":24.49,"h":24.535,"l":24.22,"n":24407,"o":24.5,"t":"2026-09-29T04:00:00Z","v":3829690,"vw":24.381327},{"c":24.27,"h":24.5055,"l":24.215,"n":22683,"o":24.33,"t":"2026-09-30T04:00:00Z","v":4368088,"vw":24.303389},{"c":23.64,"h":23.845,"l":23.17,"n":31771,"o":23.76,"t":"2026-10-01T04:00:00Z","v":6223940,"vw":23.416874},{"c":23.71,"h":23.735,"l":23.255,"n":28301,"o":23.36,"t":"2026-10-02T04:00:00Z","v":5613667,"vw":23.532248},{"c":23.59,"h":23.7751,"l":23.48,"n":30725,"o":23.48,"t":"2026-10-05T04:00:00Z","v":7972322,"vw":23.649772},{"c":23.67,"h":23.94,"l":23.625,"n":34800,"o":23.92,"t":"2026-10-06T04:00:00Z","v":7053824,"vw":23.772763},{"c":23,"h":23.08,"l":22.745,"n":40432,"o":22.76,"t":"2026-10-07T04:00:00Z","v":8925823,"vw":22.942786},{"c":22.95,"h":22.97,"l":22.56,"n":30772,"o":22.65,"t":"2026-10-08T04:00:00Z","v":7019882,"vw":22.765546},{"c":22.95,"h":22.99,"l":22.795,"n":20694,"o":22.92,"t":"2026-10-09T04:00:00Z","v":4411198,"vw":22.880292},{"c":23.06,"h":23.225,"l":23.05,"n":18727,"o":23.08,"t":"2026-10-12T04:00:00Z","v":3530604,"vw":23.128914},{"c":23.06,"h":23.45,"l":22.99,"n":24431,"o":23.37,"t":"2026-10-13T04:00:00Z","v":5293115,"vw":23.136101},{"c":22.74,"h":22.95,"l":22.59,"n":27676,"o":22.92,"t":"2026-10-14T04:00:00Z","v":5458184,"vw":22.728017},{"c":22.81,"h":23.1,"l":22.695,"n":43644,"o":23.1,"t":"2026-10-15T04:00:00Z","v":9810806,"vw":22.860848},{"c":22.79,"h":23.295,"l":22.73,"n":24266,"o":23.13,"t":"2026-10-16T04:00:00Z","v":5296829,"vw":23.006362},{"c":22.17,"h":22.385,"l":22.06,"n":30904,"o":22.24,"t":"2026-10-19T04:00:00Z","v":6750295,"vw":22.227735},{"c":22.33,"h":22.6,"l":22.01,"n":31923,"o":22.04,"t":"2026-10-20T04:00:00Z","v":9715090,"vw":22.387004},{"c":22.6,"h":22.66,"l":22.355,"n":32719,"o":22.59,"t":"2026-10-21T04:00:00Z","v":7733346,"vw":22.528511},{"c":22.01,"h":22.56,"l":21.915,"n":36523,"o":22.35,"t":"2026-10-22T04:00:00Z","v":7421478,"vw":22.120818}],"volatilityBars":[{"c":25.32,"h":25.34,"l":25.08,"n":80,"o":25.31,"t":"2026-09-21T08:00:00Z","v":21862,"vw":25.302296},{"c":25.34,"h":25.39,"l":25.34,"n":6,"o":25.39,"t":"2026-09-21T08:30:00Z","v":720,"vw":25.377425},{"c":25.37,"h":25.37,"l":25.37,"n":4,"o":25.37,"t":"2026-09-21T09:00:00Z","v":394,"vw":25.37},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-09-21T09:15:00Z","v":167,"vw":25.42},{"c":25.4,"h":25.42,"l":25.39,"n":12,"o":25.42,"t":"2026-09-21T09:30:00Z","v":2576,"vw":25.404984},{"c":25.38,"h":25.4,"l":25.38,"n":2,"o":25.4,"t":"2026-09-21T10:15:00Z","v":791,"vw":25.390114},{"c":25.5,"h":25.5,"l":25.5,"n":11,"o":25.5,"t":"2026-09-21T11:15:00Z","v":1533,"vw":25.5},{"c":25.55,"h":25.55,"l":25.55,"n":8,"o":25.55,"t":"2026-09-21T11:30:00Z","v":1044,"vw":25.55},{"c":25.54,"h":25.54,"l":25.54,"n":9,"o":25.54,"t":"2026-09-21T11:45:00Z","v":394,"vw":25.54},{"c":25.5,"h":25.54,"l":25.5,"n":26,"o":25.54,"t":"2026-09-21T12:00:00Z","v":15683,"vw":25.530517},{"c":25.4819,"h":25.4903,"l":25.4819,"n":6,"o":25.49,"t":"2026-09-21T12:15:00Z","v":2940,"vw":25.487299},{"c":25.47,"h":25.5,"l":25.47,"n":33,"o":25.49,"t":"2026-09-21T13:00:00Z","v":5499,"vw":25.488012},{"c":25.46,"h":25.48,"l":25.45,"n":21,"o":25.48,"t":"2026-09-21T13:15:00Z","v":3382,"vw":25.459478},{"c":25.335,"h":25.48,"l":25.315,"n":1439,"o":25.46,"t":"2026-09-21T13:30:00Z","v":264111,"vw":25.386327},{"c":25.2,"h":25.34,"l":25.19,"n":1032,"o":25.335,"t":"2026-09-21T13:45:00Z","v":143003,"vw":25.281152},{"c":25.21,"h":25.25,"l":25.175,"n":1195,"o":25.195,"t":"2026-09-21T14:00:00Z","v":190635,"vw":25.209445},{"c":25.265,"h":25.275,"l":25.175,"n":935,"o":25.205,"t":"2026-09-21T14:15:00Z","v":188387,"vw":25.21379},{"c":25.16,"h":25.275,"l":25.155,"n":1119,"o":25.265,"t":"2026-09-21T14:30:00Z","v":224641,"vw":25.215792},{"c":25.16,"h":25.18,"l":25.13,"n":696,"o":25.155,"t":"2026-09-21T14:45:00Z","v":146705,"vw":25.155955},{"c":25.235,"h":25.2469,"l":25.165,"n":885,"o":25.165,"t":"2026-09-21T15:00:00Z","v":207739,"vw":25.221698},{"c":25.185,"h":25.245,"l":25.185,"n":765,"o":25.23,"t":"2026-09-21T15:15:00Z","v":234745,"vw":25.222073},{"c":25.205,"h":25.25,"l":25.185,"n":1373,"o":25.185,"t":"2026-09-21T15:30:00Z","v":267833,"vw":25.211522},{"c":25.2001,"h":25.235,"l":25.19,"n":628,"o":25.21,"t":"2026-09-21T15:45:00Z","v":113373,"vw":25.212646},{"c":25.265,"h":25.285,"l":25.2,"n":620,"o":25.2,"t":"2026-09-21T16:00:00Z","v":93157,"vw":25.238097},{"c":25.2503,"h":25.29,"l":25.24,"n":528,"o":25.27,"t":"2026-09-21T16:15:00Z","v":45167,"vw":25.262284},{"c":25.26,"h":25.28,"l":25.255,"n":498,"o":25.255,"t":"2026-09-21T16:30:00Z","v":56447,"vw":25.268813},{"c":25.3,"h":25.3,"l":25.26,"n":510,"o":25.265,"t":"2026-09-21T16:45:00Z","v":55277,"vw":25.283763},{"c":25.34,"h":25.345,"l":25.285,"n":469,"o":25.295,"t":"2026-09-21T17:00:00Z","v":49741,"vw":25.30932},{"c":25.355,"h":25.365,"l":25.33,"n":674,"o":25.34,"t":"2026-09-21T17:15:00Z","v":68217,"vw":25.349402},{"c":25.33,"h":25.355,"l":25.3208,"n":615,"o":25.355,"t":"2026-09-21T17:30:00Z","v":69341,"vw":25.341376},{"c":25.32,"h":25.33,"l":25.305,"n":598,"o":25.325,"t":"2026-09-21T17:45:00Z","v":76055,"vw":25.313836},{"c":25.34,"h":25.345,"l":25.315,"n":583,"o":25.315,"t":"2026-09-21T18:00:00Z","v":45014,"vw":25.330645},{"c":25.36,"h":25.36,"l":25.33,"n":631,"o":25.335,"t":"2026-09-21T18:15:00Z","v":57022,"vw":25.347568},{"c":25.365,"h":25.37,"l":25.35,"n":696,"o":25.36,"t":"2026-09-21T18:30:00Z","v":82823,"vw":25.360931},{"c":25.39,"h":25.395,"l":25.36,"n":801,"o":25.365,"t":"2026-09-21T18:45:00Z","v":72180,"vw":25.376849},{"c":25.372,"h":25.395,"l":25.3601,"n":598,"o":25.385,"t":"2026-09-21T19:00:00Z","v":44395,"vw":25.377552},{"c":25.345,"h":25.385,"l":25.34,"n":844,"o":25.375,"t":"2026-09-21T19:15:00Z","v":80723,"vw":25.364961},{"c":25.365,"h":25.375,"l":25.35,"n":1330,"o":25.35,"t":"2026-09-21T19:30:00Z","v":111612,"vw":25.362689},{"c":25.31,"h":25.385,"l":25.29,"n":2336,"o":25.365,"t":"2026-09-21T19:45:00Z","v":379102,"vw":25.330895},{"c":25.3,"h":25.3,"l":25.3,"n":22,"o":25.3,"t":"2026-09-21T20:00:00Z","v":192060,"vw":25.3},{"c":25.32,"h":25.32,"l":25.32,"n":2,"o":25.32,"t":"2026-09-21T20:30:00Z","v":508,"vw":25.32},{"c":24.93,"h":25.12,"l":24.93,"n":2,"o":25.12,"t":"2026-09-22T08:00:00Z","v":200,"vw":25.025},{"c":24.99,"h":25.03,"l":24.84,"n":25,"o":24.85,"t":"2026-09-22T08:30:00Z","v":1856,"vw":24.920559},{"c":25.16,"h":25.25,"l":25.14,"n":24,"o":25.25,"t":"2026-09-22T09:00:00Z","v":5193,"vw":25.173849},{"c":25.24,"h":25.24,"l":25.17,"n":16,"o":25.17,"t":"2026-09-22T09:15:00Z","v":4496,"vw":25.195898},{"c":25.23,"h":25.23,"l":25.2,"n":9,"o":25.2,"t":"2026-09-22T09:30:00Z","v":2475,"vw":25.219306},{"c":25.42,"h":25.43,"l":25.31,"n":24,"o":25.33,"t":"2026-09-22T09:45:00Z","v":9519,"vw":25.359713},{"c":25.34,"h":25.34,"l":25.34,"n":11,"o":25.34,"t":"2026-09-22T10:30:00Z","v":4832,"vw":25.34},{"c":25.25,"h":25.29,"l":25.22,"n":22,"o":25.28,"t":"2026-09-22T11:00:00Z","v":7037,"vw":25.275841},{"c":25.24,"h":25.27,"l":25.24,"n":7,"o":25.27,"t":"2026-09-22T11:45:00Z","v":1746,"vw":25.259826},{"c":25.26,"h":25.26,"l":25.25,"n":10,"o":25.25,"t":"2026-09-22T12:00:00Z","v":826,"vw":25.2548},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-09-22T12:45:00Z","v":250,"vw":25.18},{"c":25.35,"h":25.4,"l":25.23,"n":235,"o":25.23,"t":"2026-09-22T13:00:00Z","v":53583,"vw":25.334488},{"c":25.38,"h":25.38,"l":25.34,"n":35,"o":25.34,"t":"2026-09-22T13:15:00Z","v":21336,"vw":25.357109},{"c":25.39,"h":25.415,"l":25.315,"n":1316,"o":25.39,"t":"2026-09-22T13:30:00Z","v":238926,"vw":25.381542},{"c":25.32,"h":25.4,"l":25.28,"n":1208,"o":25.38,"t":"2026-09-22T13:45:00Z","v":189588,"vw":25.34255},{"c":25.16,"h":25.36,"l":25.15,"n":1276,"o":25.32,"t":"2026-09-22T14:00:00Z","v":224327,"vw":25.242773},{"c":25.08,"h":25.17,"l":25.075,"n":1028,"o":25.16,"t":"2026-09-22T14:15:00Z","v":196617,"vw":25.12356},{"c":25.02,"h":25.14,"l":24.995,"n":1290,"o":25.09,"t":"2026-09-22T14:30:00Z","v":215375,"vw":25.071096},{"c":24.995,"h":25.025,"l":24.9632,"n":959,"o":25.01,"t":"2026-09-22T14:45:00Z","v":138612,"vw":24.998332},{"c":24.96,"h":25.025,"l":24.955,"n":1267,"o":25,"t":"2026-09-22T15:00:00Z","v":236646,"vw":24.988962},{"c":24.94,"h":24.985,"l":24.925,"n":794,"o":24.955,"t":"2026-09-22T15:15:00Z","v":127177,"vw":24.954078},{"c":24.88,"h":24.935,"l":24.845,"n":1731,"o":24.93,"t":"2026-09-22T15:30:00Z","v":338879,"vw":24.872444},{"c":24.935,"h":24.935,"l":24.86,"n":574,"o":24.88,"t":"2026-09-22T15:45:00Z","v":83062,"vw":24.897497},{"c":24.935,"h":24.965,"l":24.93,"n":803,"o":24.94,"t":"2026-09-22T16:00:00Z","v":119229,"vw":24.950284},{"c":24.925,"h":24.98,"l":24.925,"n":1114,"o":24.935,"t":"2026-09-22T16:15:00Z","v":225922,"vw":24.953125},{"c":24.895,"h":24.975,"l":24.895,"n":1250,"o":24.925,"t":"2026-09-22T16:30:00Z","v":348681,"vw":24.952682},{"c":24.905,"h":24.925,"l":24.875,"n":704,"o":24.895,"t":"2026-09-22T16:45:00Z","v":201550,"vw":24.894621},{"c":24.88,"h":24.91,"l":24.86,"n":782,"o":24.9,"t":"2026-09-22T17:00:00Z","v":441323,"vw":24.896236},{"c":24.9001,"h":24.9001,"l":24.85,"n":639,"o":24.875,"t":"2026-09-22T17:15:00Z","v":101743,"vw":24.870613},{"c":24.935,"h":24.935,"l":24.905,"n":488,"o":24.905,"t":"2026-09-22T17:30:00Z","v":55895,"vw":24.918895},{"c":25.04,"h":25.045,"l":24.94,"n":2313,"o":24.94,"t":"2026-09-22T17:45:00Z","v":350620,"vw":25.006423},{"c":24.975,"h":25.045,"l":24.975,"n":1562,"o":25.045,"t":"2026-09-22T18:00:00Z","v":361146,"vw":25.004917},{"c":24.995,"h":25.005,"l":24.975,"n":771,"o":24.975,"t":"2026-09-22T18:15:00Z","v":157221,"vw":24.997481},{"c":25.005,"h":25.01,"l":24.985,"n":1079,"o":24.995,"t":"2026-09-22T18:30:00Z","v":431540,"vw":24.998786},{"c":24.985,"h":25.02,"l":24.985,"n":724,"o":25.005,"t":"2026-09-22T18:45:00Z","v":96086,"vw":25.005864},{"c":24.98,"h":24.995,"l":24.965,"n":980,"o":24.9885,"t":"2026-09-22T19:00:00Z","v":129959,"vw":24.983717},{"c":25.02,"h":25.02,"l":24.985,"n":948,"o":24.985,"t":"2026-09-22T19:15:00Z","v":79581,"vw":24.999751},{"c":25.065,"h":25.105,"l":25.01,"n":1624,"o":25.01,"t":"2026-09-22T19:30:00Z","v":173314,"vw":25.084276},{"c":24.97,"h":25.08,"l":24.955,"n":2793,"o":25.07,"t":"2026-09-22T19:45:00Z","v":375475,"vw":24.997877},{"c":24.97,"h":24.97,"l":24.97,"n":22,"o":24.97,"t":"2026-09-22T20:00:00Z","v":156258,"vw":24.97},{"c":24.98,"h":24.98,"l":24.98,"n":1,"o":24.98,"t":"2026-09-22T20:30:00Z","v":500,"vw":24.98},{"c":24.96,"h":25.16,"l":24.96,"n":18,"o":25.14,"t":"2026-09-23T08:00:00Z","v":13957,"vw":25.088122},{"c":24.98,"h":24.98,"l":24.98,"n":4,"o":24.98,"t":"2026-09-23T08:30:00Z","v":2520,"vw":24.98},{"c":24.96,"h":24.96,"l":24.96,"n":3,"o":24.96,"t":"2026-09-23T08:45:00Z","v":390,"vw":24.96},{"c":24.97,"h":24.97,"l":24.94,"n":11,"o":24.94,"t":"2026-09-23T09:00:00Z","v":3570,"vw":24.961429},{"c":24.93,"h":24.93,"l":24.9,"n":51,"o":24.92,"t":"2026-09-23T09:15:00Z","v":15889,"vw":24.925201},{"c":24.85,"h":24.91,"l":24.85,"n":9,"o":24.91,"t":"2026-09-23T09:30:00Z","v":5279,"vw":24.888494},{"c":24.77,"h":24.77,"l":24.77,"n":7,"o":24.77,"t":"2026-09-23T11:00:00Z","v":409,"vw":24.77},{"c":24.64,"h":24.69,"l":24.64,"n":5,"o":24.69,"t":"2026-09-23T11:15:00Z","v":924,"vw":24.669014},{"c":24.6,"h":24.97,"l":24.6,"n":8,"o":24.97,"t":"2026-09-23T12:00:00Z","v":49443,"vw":24.963014},{"c":24.52,"h":24.52,"l":24.52,"n":5,"o":24.52,"t":"2026-09-23T12:15:00Z","v":1147,"vw":24.52},{"c":24.53,"h":24.53,"l":24.53,"n":2,"o":24.53,"t":"2026-09-23T12:30:00Z","v":225,"vw":24.53},{"c":24.61,"h":24.61,"l":24.61,"n":2,"o":24.61,"t":"2026-09-23T13:00:00Z","v":210,"vw":24.61},{"c":24.63,"h":24.65,"l":24.58,"n":25,"o":24.58,"t":"2026-09-23T13:15:00Z","v":14712,"vw":24.624331},{"c":24.645,"h":24.68,"l":24.56,"n":1571,"o":24.63,"t":"2026-09-23T13:30:00Z","v":285928,"vw":24.617044},{"c":24.63,"h":24.645,"l":24.555,"n":1109,"o":24.64,"t":"2026-09-23T13:45:00Z","v":169596,"vw":24.601651},{"c":24.69,"h":24.705,"l":24.63,"n":1000,"o":24.63,"t":"2026-09-23T14:00:00Z","v":205448,"vw":24.672524},{"c":24.61,"h":24.7,"l":24.605,"n":1033,"o":24.69,"t":"2026-09-23T14:15:00Z","v":220973,"vw":24.651041},{"c":24.5451,"h":24.65,"l":24.535,"n":886,"o":24.615,"t":"2026-09-23T14:30:00Z","v":223420,"vw":24.597292},{"c":24.5451,"h":24.62,"l":24.5,"n":1481,"o":24.54,"t":"2026-09-23T14:45:00Z","v":327623,"vw":24.561617},{"c":24.54,"h":24.5751,"l":24.5055,"n":709,"o":24.545,"t":"2026-09-23T15:00:00Z","v":115052,"vw":24.547577},{"c":24.505,"h":24.57,"l":24.495,"n":618,"o":24.53,"t":"2026-09-23T15:15:00Z","v":130768,"vw":24.535006},{"c":24.455,"h":24.505,"l":24.42,"n":1656,"o":24.505,"t":"2026-09-23T15:30:00Z","v":305787,"vw":24.449396},{"c":24.415,"h":24.45,"l":24.395,"n":748,"o":24.45,"t":"2026-09-23T15:45:00Z","v":107059,"vw":24.414904},{"c":24.425,"h":24.425,"l":24.4,"n":573,"o":24.415,"t":"2026-09-23T16:00:00Z","v":72178,"vw":24.410593},{"c":24.45,"h":24.45,"l":24.4,"n":444,"o":24.425,"t":"2026-09-23T16:15:00Z","v":81418,"vw":24.421345},{"c":24.44,"h":24.4551,"l":24.42,"n":376,"o":24.45,"t":"2026-09-23T16:30:00Z","v":53447,"vw":24.440714},{"c":24.38,"h":24.44,"l":24.355,"n":863,"o":24.435,"t":"2026-09-23T16:45:00Z","v":128824,"vw":24.395182},{"c":24.355,"h":24.39,"l":24.33,"n":532,"o":24.38,"t":"2026-09-23T17:00:00Z","v":73728,"vw":24.353135},{"c":24.39,"h":24.405,"l":24.35,"n":457,"o":24.355,"t":"2026-09-23T17:15:00Z","v":61513,"vw":24.384215},{"c":24.38,"h":24.39,"l":24.303,"n":806,"o":24.39,"t":"2026-09-23T17:30:00Z","v":196451,"vw":24.340737},{"c":24.44,"h":24.44,"l":24.39,"n":576,"o":24.39,"t":"2026-09-23T17:45:00Z","v":75155,"vw":24.417426},{"c":24.415,"h":24.45,"l":24.4,"n":597,"o":24.44,"t":"2026-09-23T18:00:00Z","v":65406,"vw":24.424058},{"c":24.375,"h":24.43,"l":24.375,"n":711,"o":24.41,"t":"2026-09-23T18:15:00Z","v":81675,"vw":24.412737},{"c":24.355,"h":24.3787,"l":24.35,"n":661,"o":24.375,"t":"2026-09-23T18:30:00Z","v":89605,"vw":24.363849},{"c":24.3645,"h":24.365,"l":24.32,"n":687,"o":24.35,"t":"2026-09-23T18:45:00Z","v":124246,"vw":24.332412},{"c":24.355,"h":24.375,"l":24.34,"n":772,"o":24.365,"t":"2026-09-23T19:00:00Z","v":80288,"vw":24.356523},{"c":24.345,"h":24.355,"l":24.325,"n":722,"o":24.35,"t":"2026-09-23T19:15:00Z","v":82405,"vw":24.339867},{"c":24.35,"h":24.38,"l":24.345,"n":1361,"o":24.345,"t":"2026-09-23T19:30:00Z","v":168159,"vw":24.357958},{"c":24.285,"h":24.3513,"l":24.28,"n":2961,"o":24.35,"t":"2026-09-23T19:45:00Z","v":544637,"vw":24.306359},{"c":24.31,"h":24.31,"l":24.29,"n":27,"o":24.29,"t":"2026-09-23T20:00:00Z","v":175106,"vw":24.290042},{"c":24.4612,"h":24.4612,"l":24.4612,"n":1,"o":24.4612,"t":"2026-09-23T23:00:00Z","v":150,"vw":24.4612},{"c":24.35,"h":24.45,"l":24.35,"n":11,"o":24.42,"t":"2026-09-24T08:00:00Z","v":1379,"vw":24.402521},{"c":24.26,"h":24.29,"l":24.26,"n":6,"o":24.29,"t":"2026-09-24T08:15:00Z","v":1000,"vw":24.267871},{"c":24.28,"h":24.28,"l":24.28,"n":2,"o":24.28,"t":"2026-09-24T08:30:00Z","v":250,"vw":24.28},{"c":24.21,"h":24.21,"l":24.21,"n":2,"o":24.21,"t":"2026-09-24T08:45:00Z","v":500,"vw":24.21},{"c":24.15,"h":24.15,"l":24.15,"n":12,"o":24.15,"t":"2026-09-24T09:30:00Z","v":3042,"vw":24.15},{"c":24.21,"h":24.21,"l":24.21,"n":2,"o":24.21,"t":"2026-09-24T09:45:00Z","v":190,"vw":24.21},{"c":24.29,"h":24.31,"l":24.26,"n":16,"o":24.26,"t":"2026-09-24T10:00:00Z","v":8599,"vw":24.283334},{"c":24.32,"h":24.35,"l":24.31,"n":5,"o":24.31,"t":"2026-09-24T10:15:00Z","v":2608,"vw":24.337174},{"c":24.35,"h":24.35,"l":24.31,"n":4,"o":24.33,"t":"2026-09-24T10:30:00Z","v":2977,"vw":24.330242},{"c":24.35,"h":24.38,"l":24.35,"n":14,"o":24.37,"t":"2026-09-24T10:45:00Z","v":3489,"vw":24.364872},{"c":24.34,"h":24.36,"l":24.32,"n":15,"o":24.36,"t":"2026-09-24T11:00:00Z","v":16990,"vw":24.336405},{"c":24.35,"h":24.35,"l":24.345,"n":5,"o":24.35,"t":"2026-09-24T11:15:00Z","v":2800,"vw":24.349545},{"c":24.28,"h":24.38,"l":24.28,"n":15,"o":24.38,"t":"2026-09-24T13:00:00Z","v":5402,"vw":24.312741},{"c":24.36,"h":24.36,"l":24.32,"n":18,"o":24.32,"t":"2026-09-24T13:15:00Z","v":4177,"vw":24.352904},{"c":24.295,"h":24.41,"l":24.27,"n":1228,"o":24.36,"t":"2026-09-24T13:30:00Z","v":239052,"vw":24.33408},{"c":24.36,"h":24.36,"l":24.29,"n":757,"o":24.295,"t":"2026-09-24T13:45:00Z","v":117135,"vw":24.334823},{"c":24.3343,"h":24.405,"l":24.3343,"n":837,"o":24.355,"t":"2026-09-24T14:00:00Z","v":125835,"vw":24.375983},{"c":24.31,"h":24.355,"l":24.295,"n":664,"o":24.34,"t":"2026-09-24T14:15:00Z","v":116876,"vw":24.32163},{"c":24.26,"h":24.35,"l":24.255,"n":2424,"o":24.315,"t":"2026-09-24T14:30:00Z","v":197293,"vw":24.321995},{"c":24.25,"h":24.3,"l":24.225,"n":723,"o":24.25,"t":"2026-09-24T14:45:00Z","v":103844,"vw":24.267948},{"c":24.155,"h":24.27,"l":24.1503,"n":795,"o":24.25,"t":"2026-09-24T15:00:00Z","v":141167,"vw":24.231373},{"c":24.205,"h":24.2351,"l":24.16,"n":1065,"o":24.16,"t":"2026-09-24T15:15:00Z","v":185708,"vw":24.206373},{"c":24.175,"h":24.21,"l":24.135,"n":1020,"o":24.205,"t":"2026-09-24T15:30:00Z","v":169176,"vw":24.166605},{"c":24.175,"h":24.195,"l":24.17,"n":551,"o":24.1712,"t":"2026-09-24T15:45:00Z","v":215702,"vw":24.181857},{"c":24.215,"h":24.215,"l":24.15,"n":588,"o":24.175,"t":"2026-09-24T16:00:00Z","v":83322,"vw":24.177342},{"c":24.355,"h":24.46,"l":24.21,"n":2222,"o":24.215,"t":"2026-09-24T16:15:00Z","v":330965,"vw":24.347931},{"c":24.405,"h":24.445,"l":24.31,"n":568,"o":24.35,"t":"2026-09-24T16:30:00Z","v":69621,"vw":24.380687},{"c":24.375,"h":24.455,"l":24.37,"n":783,"o":24.405,"t":"2026-09-24T16:45:00Z","v":110487,"vw":24.412488},{"c":24.375,"h":24.405,"l":24.345,"n":739,"o":24.37,"t":"2026-09-24T17:00:00Z","v":104225,"vw":24.369746},{"c":24.34,"h":24.385,"l":24.33,"n":819,"o":24.3754,"t":"2026-09-24T17:15:00Z","v":126132,"vw":24.362401},{"c":24.325,"h":24.355,"l":24.295,"n":554,"o":24.35,"t":"2026-09-24T17:30:00Z","v":66878,"vw":24.318309},{"c":24.35,"h":24.35,"l":24.315,"n":529,"o":24.325,"t":"2026-09-24T17:45:00Z","v":57252,"vw":24.338762},{"c":24.365,"h":24.37,"l":24.285,"n":692,"o":24.35,"t":"2026-09-24T18:00:00Z","v":84780,"vw":24.323291},{"c":24.395,"h":24.415,"l":24.35,"n":785,"o":24.37,"t":"2026-09-24T18:15:00Z","v":62899,"vw":24.385564},{"c":24.3333,"h":24.42,"l":24.315,"n":976,"o":24.39,"t":"2026-09-24T18:30:00Z","v":103926,"vw":24.366392},{"c":24.385,"h":24.385,"l":24.34,"n":633,"o":24.34,"t":"2026-09-24T18:45:00Z","v":54075,"vw":24.359036},{"c":24.35,"h":24.385,"l":24.34,"n":651,"o":24.385,"t":"2026-09-24T19:00:00Z","v":51503,"vw":24.365812},{"c":24.39,"h":24.395,"l":24.355,"n":801,"o":24.355,"t":"2026-09-24T19:15:00Z","v":57991,"vw":24.372705},{"c":24.425,"h":24.43,"l":24.385,"n":1098,"o":24.385,"t":"2026-09-24T19:30:00Z","v":67513,"vw":24.406184},{"c":24.42,"h":24.46,"l":24.4,"n":2978,"o":24.43,"t":"2026-09-24T19:45:00Z","v":451779,"vw":24.427806},{"c":24.43,"h":24.43,"l":24.43,"n":20,"o":24.43,"t":"2026-09-24T20:00:00Z","v":121979,"vw":24.43},{"c":24.59,"h":24.59,"l":24.44,"n":13,"o":24.45,"t":"2026-09-25T08:00:00Z","v":1254,"vw":24.51},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-09-25T09:30:00Z","v":134,"vw":24.51},{"c":24.57,"h":24.57,"l":24.57,"n":1,"o":24.57,"t":"2026-09-25T11:30:00Z","v":743,"vw":24.57},{"c":24.58,"h":24.58,"l":24.58,"n":2,"o":24.58,"t":"2026-09-25T12:00:00Z","v":182,"vw":24.58},{"c":24.61,"h":24.63,"l":24.61,"n":2,"o":24.63,"t":"2026-09-25T12:15:00Z","v":680,"vw":24.624706},{"c":24.59,"h":24.59,"l":24.59,"n":3,"o":24.59,"t":"2026-09-25T12:30:00Z","v":1301,"vw":24.59},{"c":24.58,"h":24.58,"l":24.57,"n":5,"o":24.57,"t":"2026-09-25T13:15:00Z","v":2674,"vw":24.571979},{"c":24.605,"h":24.645,"l":24.555,"n":932,"o":24.6,"t":"2026-09-25T13:30:00Z","v":181239,"vw":24.603832},{"c":24.575,"h":24.605,"l":24.555,"n":682,"o":24.6,"t":"2026-09-25T13:45:00Z","v":93485,"vw":24.578552},{"c":24.525,"h":24.57,"l":24.4618,"n":835,"o":24.57,"t":"2026-09-25T14:00:00Z","v":133112,"vw":24.51083},{"c":24.55,"h":24.59,"l":24.515,"n":654,"o":24.525,"t":"2026-09-25T14:15:00Z","v":85721,"vw":24.547336},{"c":24.6,"h":24.6,"l":24.535,"n":597,"o":24.55,"t":"2026-09-25T14:30:00Z","v":68540,"vw":24.564749},{"c":24.555,"h":24.61,"l":24.555,"n":591,"o":24.605,"t":"2026-09-25T14:45:00Z","v":102610,"vw":24.58744},{"c":24.5399,"h":24.56,"l":24.485,"n":567,"o":24.55,"t":"2026-09-25T15:00:00Z","v":70558,"vw":24.523147},{"c":24.595,"h":24.605,"l":24.51,"n":995,"o":24.53,"t":"2026-09-25T15:15:00Z","v":228989,"vw":24.575229},{"c":24.57,"h":24.65,"l":24.545,"n":1162,"o":24.6,"t":"2026-09-25T15:30:00Z","v":233195,"vw":24.60538},{"c":24.68,"h":24.68,"l":24.545,"n":560,"o":24.56,"t":"2026-09-25T15:45:00Z","v":123917,"vw":24.588381},{"c":24.79,"h":24.8,"l":24.68,"n":935,"o":24.68,"t":"2026-09-25T16:00:00Z","v":152744,"vw":24.758968},{"c":24.775,"h":24.81,"l":24.755,"n":584,"o":24.795,"t":"2026-09-25T16:15:00Z","v":101254,"vw":24.777424},{"c":24.75,"h":24.78,"l":24.73,"n":635,"o":24.78,"t":"2026-09-25T16:30:00Z","v":81384,"vw":24.756005},{"c":24.715,"h":24.7473,"l":24.69,"n":415,"o":24.7401,"t":"2026-09-25T16:45:00Z","v":77820,"vw":24.723579},{"c":24.745,"h":24.76,"l":24.715,"n":449,"o":24.715,"t":"2026-09-25T17:00:00Z","v":56708,"vw":24.744042},{"c":24.73,"h":24.745,"l":24.72,"n":260,"o":24.745,"t":"2026-09-25T17:15:00Z","v":28029,"vw":24.731373},{"c":24.74,"h":24.75,"l":24.71,"n":464,"o":24.73,"t":"2026-09-25T17:30:00Z","v":74304,"vw":24.731213},{"c":24.74,"h":24.7499,"l":24.705,"n":383,"o":24.745,"t":"2026-09-25T17:45:00Z","v":45764,"vw":24.729999},{"c":24.775,"h":24.775,"l":24.735,"n":551,"o":24.74,"t":"2026-09-25T18:00:00Z","v":67403,"vw":24.748478},{"c":24.78,"h":24.79,"l":24.75,"n":701,"o":24.775,"t":"2026-09-25T18:15:00Z","v":102319,"vw":24.769593},{"c":24.785,"h":24.8,"l":24.77,"n":506,"o":24.79,"t":"2026-09-25T18:30:00Z","v":49553,"vw":24.785405},{"c":24.81,"h":24.815,"l":24.79,"n":531,"o":24.79,"t":"2026-09-25T18:45:00Z","v":50127,"vw":24.80493},{"c":24.815,"h":24.825,"l":24.78,"n":536,"o":24.82,"t":"2026-09-25T19:00:00Z","v":46668,"vw":24.805299},{"c":24.775,"h":24.81,"l":24.77,"n":819,"o":24.81,"t":"2026-09-25T19:15:00Z","v":176618,"vw":24.788637},{"c":24.82,"h":24.83,"l":24.765,"n":1315,"o":24.775,"t":"2026-09-25T19:30:00Z","v":158923,"vw":24.786963},{"c":24.805,"h":24.84,"l":24.79,"n":1834,"o":24.822,"t":"2026-09-25T19:45:00Z","v":262626,"vw":24.807408},{"c":24.81,"h":24.81,"l":24.81,"n":22,"o":24.81,"t":"2026-09-25T20:00:00Z","v":152865,"vw":24.81},{"c":24.65,"h":24.71,"l":24.65,"n":8,"o":24.69,"t":"2026-09-28T08:00:00Z","v":572,"vw":24.677027},{"c":24.68,"h":24.68,"l":24.68,"n":1,"o":24.68,"t":"2026-09-28T08:45:00Z","v":250,"vw":24.68},{"c":24.62,"h":24.62,"l":24.62,"n":1,"o":24.62,"t":"2026-09-28T10:45:00Z","v":150,"vw":24.62},{"c":24.64,"h":24.67,"l":24.62,"n":43,"o":24.62,"t":"2026-09-28T11:15:00Z","v":2378,"vw":24.649755},{"c":24.64,"h":24.64,"l":24.64,"n":3,"o":24.64,"t":"2026-09-28T11:45:00Z","v":1517,"vw":24.64},{"c":24.63,"h":24.63,"l":24.63,"n":56,"o":24.63,"t":"2026-09-28T12:00:00Z","v":5041,"vw":24.63},{"c":24.68,"h":24.68,"l":24.68,"n":1,"o":24.68,"t":"2026-09-28T12:15:00Z","v":1017,"vw":24.68},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-09-28T12:45:00Z","v":200,"vw":24.73},{"c":24.71,"h":24.73,"l":24.71,"n":4,"o":24.73,"t":"2026-09-28T13:00:00Z","v":1000,"vw":24.71896},{"c":24.69,"h":24.69,"l":24.69,"n":2,"o":24.69,"t":"2026-09-28T13:15:00Z","v":103,"vw":24.69},{"c":24.79,"h":24.79,"l":24.67,"n":978,"o":24.67,"t":"2026-09-28T13:30:00Z","v":193940,"vw":24.732604},{"c":24.79,"h":24.86,"l":24.765,"n":692,"o":24.795,"t":"2026-09-28T13:45:00Z","v":126922,"vw":24.81067},{"c":24.77,"h":24.81,"l":24.7255,"n":462,"o":24.78,"t":"2026-09-28T14:00:00Z","v":78635,"vw":24.770981},{"c":24.745,"h":24.7855,"l":24.735,"n":415,"o":24.7705,"t":"2026-09-28T14:15:00Z","v":82777,"vw":24.75593},{"c":24.68,"h":24.75,"l":24.67,"n":621,"o":24.74,"t":"2026-09-28T14:30:00Z","v":98381,"vw":24.70005},{"c":24.605,"h":24.68,"l":24.57,"n":691,"o":24.68,"t":"2026-09-28T14:45:00Z","v":109451,"vw":24.600471},{"c":24.55,"h":24.605,"l":24.55,"n":598,"o":24.605,"t":"2026-09-28T15:00:00Z","v":86331,"vw":24.580944},{"c":24.565,"h":24.59,"l":24.54,"n":667,"o":24.54,"t":"2026-09-28T15:15:00Z","v":113244,"vw":24.561225},{"c":24.545,"h":24.57,"l":24.49,"n":1237,"o":24.565,"t":"2026-09-28T15:30:00Z","v":247045,"vw":24.535251},{"c":24.575,"h":24.59,"l":24.535,"n":403,"o":24.545,"t":"2026-09-28T15:45:00Z","v":65993,"vw":24.566405},{"c":24.56,"h":24.6,"l":24.56,"n":451,"o":24.58,"t":"2026-09-28T16:00:00Z","v":88859,"vw":24.581365},{"c":24.77,"h":24.81,"l":24.5699,"n":1244,"o":24.5699,"t":"2026-09-28T16:15:00Z","v":216451,"vw":24.682325},{"c":24.6427,"h":24.78,"l":24.63,"n":539,"o":24.775,"t":"2026-09-28T16:30:00Z","v":98140,"vw":24.688239},{"c":24.645,"h":24.675,"l":24.6,"n":471,"o":24.65,"t":"2026-09-28T16:45:00Z","v":69820,"vw":24.637157},{"c":24.75,"h":24.845,"l":24.63,"n":1337,"o":24.645,"t":"2026-09-28T17:00:00Z","v":231394,"vw":24.738261},{"c":24.7,"h":24.76,"l":24.6949,"n":652,"o":24.76,"t":"2026-09-28T17:15:00Z","v":74793,"vw":24.720993},{"c":24.686,"h":24.72,"l":24.6541,"n":451,"o":24.71,"t":"2026-09-28T17:30:00Z","v":61358,"vw":24.684005},{"c":24.675,"h":24.695,"l":24.665,"n":498,"o":24.69,"t":"2026-09-28T17:45:00Z","v":55324,"vw":24.682918},{"c":24.7,"h":24.71,"l":24.665,"n":369,"o":24.67,"t":"2026-09-28T18:00:00Z","v":43654,"vw":24.679069},{"c":24.695,"h":24.7255,"l":24.68,"n":495,"o":24.705,"t":"2026-09-28T18:15:00Z","v":37953,"vw":24.700748},{"c":24.67,"h":24.7,"l":24.655,"n":589,"o":24.695,"t":"2026-09-28T18:30:00Z","v":45923,"vw":24.678856},{"c":24.6499,"h":24.675,"l":24.63,"n":721,"o":24.6698,"t":"2026-09-28T18:45:00Z","v":103649,"vw":24.64754},{"c":24.625,"h":24.655,"l":24.62,"n":835,"o":24.645,"t":"2026-09-28T19:00:00Z","v":90637,"vw":24.638158},{"c":24.655,"h":24.66,"l":24.615,"n":713,"o":24.625,"t":"2026-09-28T19:15:00Z","v":52620,"vw":24.633902},{"c":24.645,"h":24.6778,"l":24.63,"n":1554,"o":24.655,"t":"2026-09-28T19:30:00Z","v":195898,"vw":24.653305},{"c":24.6,"h":24.655,"l":24.585,"n":1943,"o":24.645,"t":"2026-09-28T19:45:00Z","v":217371,"vw":24.606869},{"c":24.5,"h":24.61,"l":24.5,"n":41,"o":24.61,"t":"2026-09-28T20:00:00Z","v":178864,"vw":24.6082},{"c":24.61,"h":24.61,"l":24.54,"n":5,"o":24.54,"t":"2026-09-29T08:00:00Z","v":205,"vw":24.574826},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-09-29T09:15:00Z","v":241,"vw":24.56},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-09-29T11:00:00Z","v":101,"vw":24.56},{"c":24.67,"h":24.67,"l":24.64,"n":6,"o":24.64,"t":"2026-09-29T11:45:00Z","v":1981,"vw":24.662552},{"c":24.69,"h":24.69,"l":24.69,"n":2,"o":24.69,"t":"2026-09-29T12:00:00Z","v":154,"vw":24.69},{"c":24.5,"h":24.53,"l":24.5,"n":19,"o":24.52,"t":"2026-09-29T13:00:00Z","v":5179,"vw":24.514352},{"c":24.48,"h":24.49,"l":24.48,"n":20,"o":24.49,"t":"2026-09-29T13:15:00Z","v":1649,"vw":24.489377},{"c":24.495,"h":24.535,"l":24.4,"n":839,"o":24.5,"t":"2026-09-29T13:30:00Z","v":149406,"vw":24.461299},{"c":24.4145,"h":24.5,"l":24.4145,"n":782,"o":24.49,"t":"2026-09-29T13:45:00Z","v":99647,"vw":24.457517},{"c":24.47,"h":24.485,"l":24.41,"n":1255,"o":24.41,"t":"2026-09-29T14:00:00Z","v":269320,"vw":24.455456},{"c":24.5155,"h":24.535,"l":24.465,"n":1327,"o":24.47,"t":"2026-09-29T14:15:00Z","v":202335,"vw":24.514365},{"c":24.475,"h":24.525,"l":24.46,"n":894,"o":24.515,"t":"2026-09-29T14:30:00Z","v":147296,"vw":24.488866},{"c":24.425,"h":24.485,"l":24.41,"n":870,"o":24.48,"t":"2026-09-29T14:45:00Z","v":123129,"vw":24.444163},{"c":24.32,"h":24.425,"l":24.32,"n":744,"o":24.42,"t":"2026-09-29T15:00:00Z","v":108957,"vw":24.379107},{"c":24.265,"h":24.335,"l":24.245,"n":1198,"o":24.325,"t":"2026-09-29T15:15:00Z","v":239239,"vw":24.267127},{"c":24.28,"h":24.315,"l":24.255,"n":1775,"o":24.265,"t":"2026-09-29T15:30:00Z","v":238184,"vw":24.295928},{"c":24.23,"h":24.305,"l":24.22,"n":1043,"o":24.285,"t":"2026-09-29T15:45:00Z","v":160969,"vw":24.263567},{"c":24.235,"h":24.26,"l":24.22,"n":569,"o":24.225,"t":"2026-09-29T16:00:00Z","v":102359,"vw":24.231441},{"c":24.245,"h":24.2555,"l":24.225,"n":494,"o":24.2395,"t":"2026-09-29T16:15:00Z","v":68085,"vw":24.243224},{"c":24.255,"h":24.265,"l":24.245,"n":262,"o":24.2483,"t":"2026-09-29T16:30:00Z","v":34389,"vw":24.254852},{"c":24.25,"h":24.265,"l":24.235,"n":636,"o":24.26,"t":"2026-09-29T16:45:00Z","v":137443,"vw":24.251842},{"c":24.255,"h":24.26,"l":24.235,"n":690,"o":24.255,"t":"2026-09-29T17:00:00Z","v":76714,"vw":24.249255},{"c":24.265,"h":24.27,"l":24.23,"n":476,"o":24.2551,"t":"2026-09-29T17:15:00Z","v":49281,"vw":24.248872},{"c":24.31,"h":24.31,"l":24.2526,"n":418,"o":24.26,"t":"2026-09-29T17:30:00Z","v":50333,"vw":24.271793},{"c":24.265,"h":24.335,"l":24.26,"n":825,"o":24.31,"t":"2026-09-29T17:45:00Z","v":128155,"vw":24.310346},{"c":24.32,"h":24.335,"l":24.265,"n":1472,"o":24.27,"t":"2026-09-29T18:00:00Z","v":205609,"vw":24.303145},{"c":24.33,"h":24.355,"l":24.315,"n":563,"o":24.315,"t":"2026-09-29T18:15:00Z","v":81315,"vw":24.331589},{"c":24.39,"h":24.42,"l":24.32,"n":772,"o":24.33,"t":"2026-09-29T18:30:00Z","v":109489,"vw":24.368764},{"c":24.375,"h":24.395,"l":24.35,"n":557,"o":24.39,"t":"2026-09-29T18:45:00Z","v":37091,"vw":24.36936},{"c":24.38,"h":24.395,"l":24.375,"n":512,"o":24.385,"t":"2026-09-29T19:00:00Z","v":32574,"vw":24.38695},{"c":24.38,"h":24.395,"l":24.37,"n":801,"o":24.385,"t":"2026-09-29T19:15:00Z","v":66614,"vw":24.383294},{"c":24.425,"h":24.43,"l":24.38,"n":1046,"o":24.385,"t":"2026-09-29T19:30:00Z","v":76564,"vw":24.408717},{"c":24.485,"h":24.495,"l":24.41,"n":3311,"o":24.4275,"t":"2026-09-29T19:45:00Z","v":651221,"vw":24.462774},{"c":24.49,"h":24.49,"l":24.485,"n":26,"o":24.485,"t":"2026-09-29T20:00:00Z","v":171817,"vw":24.489995},{"c":24.73,"h":24.73,"l":24.41,"n":74,"o":24.69,"t":"2026-09-30T08:00:00Z","v":12955,"vw":24.681314},{"c":24.55,"h":24.56,"l":24.54,"n":9,"o":24.56,"t":"2026-09-30T09:00:00Z","v":3594,"vw":24.55},{"c":24.49,"h":24.51,"l":24.49,"n":11,"o":24.51,"t":"2026-09-30T09:15:00Z","v":5116,"vw":24.499566},{"c":24.52,"h":24.54,"l":24.51,"n":7,"o":24.51,"t":"2026-09-30T09:30:00Z","v":4520,"vw":24.528624},{"c":24.46,"h":24.46,"l":24.46,"n":3,"o":24.46,"t":"2026-09-30T09:45:00Z","v":1979,"vw":24.46},{"c":24.43,"h":24.43,"l":24.35,"n":9,"o":24.39,"t":"2026-09-30T10:00:00Z","v":6473,"vw":24.39233},{"c":24.37,"h":24.44,"l":24.37,"n":21,"o":24.43,"t":"2026-09-30T10:15:00Z","v":8494,"vw":24.403526},{"c":24.39,"h":24.39,"l":24.39,"n":1,"o":24.39,"t":"2026-09-30T10:30:00Z","v":1000,"vw":24.39},{"c":24.4,"h":24.4,"l":24.4,"n":5,"o":24.4,"t":"2026-09-30T10:45:00Z","v":590,"vw":24.4},{"c":24.36,"h":24.37,"l":24.36,"n":3,"o":24.37,"t":"2026-09-30T11:00:00Z","v":2160,"vw":24.365287},{"c":24.43,"h":24.43,"l":24.43,"n":3,"o":24.43,"t":"2026-09-30T11:30:00Z","v":1285,"vw":24.43},{"c":24.38,"h":24.42,"l":24.37,"n":9,"o":24.42,"t":"2026-09-30T11:45:00Z","v":7235,"vw":24.378489},{"c":24.38,"h":24.4,"l":24.38,"n":3,"o":24.4,"t":"2026-09-30T12:00:00Z","v":899,"vw":24.391123},{"c":24.37,"h":24.37,"l":24.3507,"n":8,"o":24.36,"t":"2026-09-30T12:15:00Z","v":4458,"vw":24.360815},{"c":24.49,"h":24.49,"l":24.39,"n":11,"o":24.39,"t":"2026-09-30T12:30:00Z","v":6405,"vw":24.424996},{"c":24.32,"h":24.32,"l":24.32,"n":3,"o":24.32,"t":"2026-09-30T13:00:00Z","v":268,"vw":24.32},{"c":24.32,"h":24.32,"l":24.25,"n":11,"o":24.26,"t":"2026-09-30T13:15:00Z","v":7017,"vw":24.298561},{"c":24.3,"h":24.4,"l":24.275,"n":862,"o":24.34,"t":"2026-09-30T13:30:00Z","v":162207,"vw":24.334545},{"c":24.36,"h":24.36,"l":24.265,"n":1097,"o":24.305,"t":"2026-09-30T13:45:00Z","v":184173,"vw":24.317875},{"c":24.46,"h":24.5055,"l":24.32,"n":655,"o":24.355,"t":"2026-09-30T14:00:00Z","v":97959,"vw":24.398574},{"c":24.375,"h":24.465,"l":24.355,"n":808,"o":24.45,"t":"2026-09-30T14:15:00Z","v":136006,"vw":24.417971},{"c":24.4,"h":24.4054,"l":24.34,"n":971,"o":24.375,"t":"2026-09-30T14:30:00Z","v":181264,"vw":24.375556},{"c":24.33,"h":24.42,"l":24.33,"n":879,"o":24.39,"t":"2026-09-30T14:45:00Z","v":143891,"vw":24.367163},{"c":24.335,"h":24.355,"l":24.29,"n":766,"o":24.33,"t":"2026-09-30T15:00:00Z","v":124665,"vw":24.327142},{"c":24.305,"h":24.35,"l":24.28,"n":755,"o":24.33,"t":"2026-09-30T15:15:00Z","v":89603,"vw":24.313813},{"c":24.245,"h":24.335,"l":24.245,"n":1243,"o":24.305,"t":"2026-09-30T15:30:00Z","v":214123,"vw":24.307383},{"c":24.26,"h":24.29,"l":24.245,"n":471,"o":24.245,"t":"2026-09-30T15:45:00Z","v":55802,"vw":24.261912},{"c":24.28,"h":24.31,"l":24.26,"n":573,"o":24.26,"t":"2026-09-30T16:00:00Z","v":81459,"vw":24.281947},{"c":24.289,"h":24.3051,"l":24.27,"n":466,"o":24.29,"t":"2026-09-30T16:15:00Z","v":61607,"vw":24.289711},{"c":24.315,"h":24.3199,"l":24.28,"n":528,"o":24.28,"t":"2026-09-30T16:30:00Z","v":76355,"vw":24.299841},{"c":24.32,"h":24.33,"l":24.295,"n":549,"o":24.3101,"t":"2026-09-30T16:45:00Z","v":61647,"vw":24.314774},{"c":24.305,"h":24.32,"l":24.29,"n":647,"o":24.31,"t":"2026-09-30T17:00:00Z","v":87137,"vw":24.306209},{"c":24.25,"h":24.3051,"l":24.2499,"n":557,"o":24.305,"t":"2026-09-30T17:15:00Z","v":83868,"vw":24.271075},{"c":24.2751,"h":24.28,"l":24.2423,"n":467,"o":24.26,"t":"2026-09-30T17:30:00Z","v":59227,"vw":24.257086},{"c":24.29,"h":24.3,"l":24.26,"n":675,"o":24.27,"t":"2026-09-30T17:45:00Z","v":87858,"vw":24.2812},{"c":24.2683,"h":24.29,"l":24.26,"n":606,"o":24.29,"t":"2026-09-30T18:00:00Z","v":86705,"vw":24.278375},{"c":24.24,"h":24.265,"l":24.22,"n":640,"o":24.265,"t":"2026-09-30T18:15:00Z","v":68267,"vw":24.237941},{"c":24.26,"h":24.27,"l":24.225,"n":552,"o":24.25,"t":"2026-09-30T18:30:00Z","v":61020,"vw":24.244801},{"c":24.245,"h":24.2683,"l":24.215,"n":642,"o":24.2683,"t":"2026-09-30T18:45:00Z","v":47804,"vw":24.242281},{"c":24.28,"h":24.28,"l":24.235,"n":877,"o":24.245,"t":"2026-09-30T19:00:00Z","v":95273,"vw":24.249468},{"c":24.265,"h":24.28,"l":24.25,"n":775,"o":24.28,"t":"2026-09-30T19:15:00Z","v":64405,"vw":24.262595},{"c":24.275,"h":24.295,"l":24.255,"n":1545,"o":24.265,"t":"2026-09-30T19:30:00Z","v":191650,"vw":24.277506},{"c":24.27,"h":24.32,"l":24.25,"n":3705,"o":24.275,"t":"2026-09-30T19:45:00Z","v":910319,"vw":24.286622},{"c":24.27,"h":24.27,"l":24.27,"n":35,"o":24.27,"t":"2026-09-30T20:00:00Z","v":280431,"vw":24.27},{"c":23.5179,"h":24.14,"l":23.5,"n":65,"o":23.61,"t":"2026-10-01T08:00:00Z","v":10073,"vw":23.777295},{"c":23.5,"h":23.5,"l":23.5,"n":5,"o":23.5,"t":"2026-10-01T08:15:00Z","v":1430,"vw":23.5},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-01T08:45:00Z","v":100,"vw":23.55},{"c":23.72,"h":23.72,"l":23.72,"n":8,"o":23.72,"t":"2026-10-01T10:15:00Z","v":2906,"vw":23.72},{"c":23.87,"h":23.9,"l":23.87,"n":12,"o":23.9,"t":"2026-10-01T11:00:00Z","v":2139,"vw":23.876486},{"c":23.91,"h":23.91,"l":23.9,"n":9,"o":23.9,"t":"2026-10-01T12:00:00Z","v":1418,"vw":23.907015},{"c":23.9116,"h":23.9116,"l":23.87,"n":11,"o":23.89,"t":"2026-10-01T12:15:00Z","v":4075,"vw":23.880394},{"c":23.75,"h":23.77,"l":23.73,"n":20,"o":23.77,"t":"2026-10-01T13:15:00Z","v":12653,"vw":23.737657},{"c":23.55,"h":23.845,"l":23.545,"n":1685,"o":23.76,"t":"2026-10-01T13:30:00Z","v":334528,"vw":23.728314},{"c":23.43,"h":23.59,"l":23.405,"n":1593,"o":23.555,"t":"2026-10-01T13:45:00Z","v":274457,"vw":23.510978},{"c":23.28,"h":23.435,"l":23.245,"n":1613,"o":23.43,"t":"2026-10-01T14:00:00Z","v":287917,"vw":23.336421},{"c":23.2955,"h":23.35,"l":23.28,"n":1183,"o":23.285,"t":"2026-10-01T14:15:00Z","v":203762,"vw":23.309458},{"c":23.335,"h":23.38,"l":23.24,"n":1419,"o":23.29,"t":"2026-10-01T14:30:00Z","v":274988,"vw":23.316206},{"c":23.29,"h":23.39,"l":23.265,"n":1462,"o":23.335,"t":"2026-10-01T14:45:00Z","v":308415,"vw":23.335714},{"c":23.22,"h":23.295,"l":23.17,"n":1150,"o":23.29,"t":"2026-10-01T15:00:00Z","v":263556,"vw":23.205456},{"c":23.315,"h":23.315,"l":23.19,"n":1065,"o":23.22,"t":"2026-10-01T15:15:00Z","v":198876,"vw":23.241813},{"c":23.295,"h":23.34,"l":23.2,"n":2287,"o":23.31,"t":"2026-10-01T15:30:00Z","v":508536,"vw":23.258255},{"c":23.33,"h":23.345,"l":23.2501,"n":852,"o":23.295,"t":"2026-10-01T15:45:00Z","v":141016,"vw":23.305897},{"c":23.3202,"h":23.355,"l":23.3,"n":926,"o":23.335,"t":"2026-10-01T16:00:00Z","v":184368,"vw":23.33588},{"c":23.3951,"h":23.3951,"l":23.325,"n":745,"o":23.33,"t":"2026-10-01T16:15:00Z","v":123358,"vw":23.365187},{"c":23.37,"h":23.43,"l":23.355,"n":766,"o":23.395,"t":"2026-10-01T16:30:00Z","v":158625,"vw":23.389765},{"c":23.35,"h":23.4,"l":23.335,"n":622,"o":23.37,"t":"2026-10-01T16:45:00Z","v":100448,"vw":23.369415},{"c":23.355,"h":23.39,"l":23.335,"n":759,"o":23.355,"t":"2026-10-01T17:00:00Z","v":101413,"vw":23.358043},{"c":23.415,"h":23.4399,"l":23.345,"n":785,"o":23.35,"t":"2026-10-01T17:15:00Z","v":124599,"vw":23.401615},{"c":23.435,"h":23.495,"l":23.39,"n":1475,"o":23.42,"t":"2026-10-01T17:30:00Z","v":276990,"vw":23.446497},{"c":23.395,"h":23.435,"l":23.375,"n":846,"o":23.435,"t":"2026-10-01T17:45:00Z","v":158184,"vw":23.399265},{"c":23.395,"h":23.41,"l":23.35,"n":956,"o":23.39,"t":"2026-10-01T18:00:00Z","v":181818,"vw":23.37593},{"c":23.385,"h":23.425,"l":23.365,"n":919,"o":23.4,"t":"2026-10-01T18:15:00Z","v":149881,"vw":23.391847},{"c":23.405,"h":23.455,"l":23.355,"n":886,"o":23.385,"t":"2026-10-01T18:30:00Z","v":107128,"vw":23.410643},{"c":23.43,"h":23.43,"l":23.385,"n":850,"o":23.405,"t":"2026-10-01T18:45:00Z","v":90485,"vw":23.399196},{"c":23.45,"h":23.455,"l":23.42,"n":775,"o":23.425,"t":"2026-10-01T19:00:00Z","v":91660,"vw":23.437953},{"c":23.48,"h":23.485,"l":23.43,"n":1046,"o":23.445,"t":"2026-10-01T19:15:00Z","v":156209,"vw":23.459659},{"c":23.535,"h":23.545,"l":23.49,"n":1410,"o":23.49,"t":"2026-10-01T19:30:00Z","v":165655,"vw":23.528098},{"c":23.64,"h":23.64,"l":23.535,"n":3384,"o":23.535,"t":"2026-10-01T19:45:00Z","v":676193,"vw":23.605673},{"c":23.64,"h":23.64,"l":23.64,"n":25,"o":23.64,"t":"2026-10-01T20:00:00Z","v":260489,"vw":23.64},{"c":23.5217,"h":23.64,"l":23.5217,"n":2,"o":23.64,"t":"2026-10-01T20:15:00Z","v":1100,"vw":23.532455},{"c":23.5217,"h":23.5217,"l":23.5217,"n":1,"o":23.5217,"t":"2026-10-01T20:45:00Z","v":314,"vw":23.5217},{"c":23.5,"h":23.58,"l":23.38,"n":74,"o":23.46,"t":"2026-10-02T08:00:00Z","v":20060,"vw":23.473106},{"c":23.5,"h":23.55,"l":23.5,"n":10,"o":23.55,"t":"2026-10-02T08:15:00Z","v":3752,"vw":23.546623},{"c":23.56,"h":23.56,"l":23.52,"n":6,"o":23.52,"t":"2026-10-02T08:30:00Z","v":1445,"vw":23.54243},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-02T08:45:00Z","v":1400,"vw":23.58},{"c":23.45,"h":23.52,"l":23.45,"n":20,"o":23.51,"t":"2026-10-02T09:15:00Z","v":5447,"vw":23.514242},{"c":23.37,"h":23.37,"l":23.37,"n":4,"o":23.37,"t":"2026-10-02T09:45:00Z","v":1060,"vw":23.37},{"c":23.2,"h":23.2,"l":23.14,"n":16,"o":23.2,"t":"2026-10-02T10:15:00Z","v":6373,"vw":23.185984},{"c":23.27,"h":23.29,"l":23.21,"n":18,"o":23.21,"t":"2026-10-02T10:30:00Z","v":6296,"vw":23.249803},{"c":23.35,"h":23.35,"l":23.29,"n":11,"o":23.29,"t":"2026-10-02T10:45:00Z","v":3028,"vw":23.311104},{"c":23.26,"h":23.32,"l":23.26,"n":10,"o":23.32,"t":"2026-10-02T11:00:00Z","v":2847,"vw":23.266048},{"c":23.3,"h":23.3,"l":23.28,"n":3,"o":23.28,"t":"2026-10-02T11:15:00Z","v":801,"vw":23.290799},{"c":23.22,"h":23.32,"l":23.22,"n":22,"o":23.3,"t":"2026-10-02T11:30:00Z","v":7888,"vw":23.294379},{"c":23.19,"h":23.21,"l":23.18,"n":7,"o":23.21,"t":"2026-10-02T11:45:00Z","v":1711,"vw":23.189336},{"c":23.08,"h":23.15,"l":23.07,"n":19,"o":23.15,"t":"2026-10-02T12:00:00Z","v":3897,"vw":23.099114},{"c":23.15,"h":23.15,"l":23.07,"n":38,"o":23.07,"t":"2026-10-02T12:15:00Z","v":13573,"vw":23.099642},{"c":23.26,"h":23.28,"l":23.18,"n":188,"o":23.18,"t":"2026-10-02T12:30:00Z","v":54150,"vw":23.243589},{"c":23.34,"h":23.37,"l":23.22,"n":33,"o":23.2391,"t":"2026-10-02T12:45:00Z","v":9477,"vw":23.309986},{"c":23.35,"h":23.37,"l":23.34,"n":13,"o":23.35,"t":"2026-10-02T13:00:00Z","v":3614,"vw":23.354364},{"c":23.34,"h":23.34,"l":23.26,"n":8,"o":23.26,"t":"2026-10-02T13:15:00Z","v":9720,"vw":23.297269},{"c":23.39,"h":23.42,"l":23.255,"n":1815,"o":23.36,"t":"2026-10-02T13:30:00Z","v":341491,"vw":23.347257},{"c":23.46,"h":23.52,"l":23.36,"n":3312,"o":23.395,"t":"2026-10-02T13:45:00Z","v":735591,"vw":23.454118},{"c":23.49,"h":23.545,"l":23.39,"n":1283,"o":23.47,"t":"2026-10-02T14:00:00Z","v":414729,"vw":23.46069},{"c":23.53,"h":23.555,"l":23.48,"n":1103,"o":23.5,"t":"2026-10-02T14:15:00Z","v":180218,"vw":23.513044},{"c":23.575,"h":23.595,"l":23.51,"n":1096,"o":23.535,"t":"2026-10-02T14:30:00Z","v":123025,"vw":23.554588},{"c":23.565,"h":23.6171,"l":23.545,"n":976,"o":23.575,"t":"2026-10-02T14:45:00Z","v":128553,"vw":23.568033},{"c":23.4327,"h":23.595,"l":23.4027,"n":1279,"o":23.58,"t":"2026-10-02T15:00:00Z","v":288273,"vw":23.479263},{"c":23.41,"h":23.445,"l":23.335,"n":1252,"o":23.435,"t":"2026-10-02T15:15:00Z","v":303167,"vw":23.391225},{"c":23.4851,"h":23.535,"l":23.385,"n":1717,"o":23.41,"t":"2026-10-02T15:30:00Z","v":376901,"vw":23.484406},{"c":23.5401,"h":23.545,"l":23.485,"n":678,"o":23.485,"t":"2026-10-02T15:45:00Z","v":133333,"vw":23.517216},{"c":23.545,"h":23.565,"l":23.5,"n":713,"o":23.545,"t":"2026-10-02T16:00:00Z","v":640433,"vw":23.531463},{"c":23.545,"h":23.58,"l":23.535,"n":529,"o":23.545,"t":"2026-10-02T16:15:00Z","v":83542,"vw":23.554178},{"c":23.575,"h":23.585,"l":23.535,"n":652,"o":23.54,"t":"2026-10-02T16:30:00Z","v":119101,"vw":23.556303},{"c":23.62,"h":23.63,"l":23.57,"n":557,"o":23.575,"t":"2026-10-02T16:45:00Z","v":73518,"vw":23.594287},{"c":23.6462,"h":23.67,"l":23.63,"n":613,"o":23.63,"t":"2026-10-02T17:00:00Z","v":87504,"vw":23.646804},{"c":23.595,"h":23.67,"l":23.585,"n":580,"o":23.655,"t":"2026-10-02T17:15:00Z","v":66379,"vw":23.627681},{"c":23.635,"h":23.64,"l":23.595,"n":460,"o":23.595,"t":"2026-10-02T17:30:00Z","v":54517,"vw":23.621799},{"c":23.64,"h":23.65,"l":23.605,"n":624,"o":23.64,"t":"2026-10-02T17:45:00Z","v":108083,"vw":23.628557},{"c":23.66,"h":23.6601,"l":23.625,"n":446,"o":23.65,"t":"2026-10-02T18:00:00Z","v":37877,"vw":23.643137},{"c":23.64,"h":23.665,"l":23.625,"n":610,"o":23.665,"t":"2026-10-02T18:15:00Z","v":75593,"vw":23.640644},{"c":23.68,"h":23.685,"l":23.64,"n":533,"o":23.64,"t":"2026-10-02T18:30:00Z","v":44352,"vw":23.661801},{"c":23.665,"h":23.68,"l":23.645,"n":603,"o":23.68,"t":"2026-10-02T18:45:00Z","v":73402,"vw":23.6615},{"c":23.69,"h":23.69,"l":23.655,"n":789,"o":23.67,"t":"2026-10-02T19:00:00Z","v":85321,"vw":23.670639},{"c":23.695,"h":23.71,"l":23.68,"n":970,"o":23.695,"t":"2026-10-02T19:15:00Z","v":93535,"vw":23.694531},{"c":23.715,"h":23.73,"l":23.69,"n":1213,"o":23.695,"t":"2026-10-02T19:30:00Z","v":108522,"vw":23.708101},{"c":23.71,"h":23.735,"l":23.69,"n":3248,"o":23.715,"t":"2026-10-02T19:45:00Z","v":476321,"vw":23.705889},{"c":23.71,"h":23.71,"l":23.71,"n":22,"o":23.71,"t":"2026-10-02T20:00:00Z","v":202273,"vw":23.71},{"c":23.66,"h":23.66,"l":23.5,"n":17,"o":23.55,"t":"2026-10-05T08:00:00Z","v":2039,"vw":23.55429},{"c":23.71,"h":23.76,"l":23.71,"n":6,"o":23.76,"t":"2026-10-05T08:15:00Z","v":2247,"vw":23.742198},{"c":23.64,"h":23.65,"l":23.64,"n":33,"o":23.65,"t":"2026-10-05T08:30:00Z","v":3872,"vw":23.641411},{"c":23.65,"h":23.65,"l":23.6,"n":6,"o":23.6,"t":"2026-10-05T08:45:00Z","v":435,"vw":23.624038},{"c":23.7,"h":23.7,"l":23.69,"n":5,"o":23.69,"t":"2026-10-05T09:00:00Z","v":1100,"vw":23.690909},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-05T09:30:00Z","v":400,"vw":23.58},{"c":23.58,"h":23.58,"l":23.53,"n":3,"o":23.53,"t":"2026-10-05T10:15:00Z","v":1058,"vw":23.545879},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-05T10:30:00Z","v":318,"vw":23.55},{"c":23.6,"h":23.6,"l":23.58,"n":7,"o":23.58,"t":"2026-10-05T10:45:00Z","v":2270,"vw":23.586667},{"c":23.69,"h":23.69,"l":23.69,"n":2,"o":23.69,"t":"2026-10-05T11:15:00Z","v":1020,"vw":23.69},{"c":23.67,"h":23.69,"l":23.67,"n":16,"o":23.69,"t":"2026-10-05T11:30:00Z","v":3408,"vw":23.670613},{"c":23.63,"h":23.63,"l":23.63,"n":3,"o":23.63,"t":"2026-10-05T11:45:00Z","v":420,"vw":23.63},{"c":23.69,"h":23.71,"l":23.68,"n":27,"o":23.71,"t":"2026-10-05T12:00:00Z","v":172567,"vw":23.709379},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-10-05T12:15:00Z","v":800,"vw":23.69},{"c":23.59,"h":23.61,"l":23.59,"n":11,"o":23.61,"t":"2026-10-05T12:30:00Z","v":1212,"vw":23.5977},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-10-05T12:45:00Z","v":800,"vw":23.56},{"c":23.56,"h":23.56,"l":23.56,"n":4,"o":23.56,"t":"2026-10-05T13:00:00Z","v":1800,"vw":23.56},{"c":23.47,"h":23.54,"l":23.47,"n":20,"o":23.54,"t":"2026-10-05T13:15:00Z","v":7355,"vw":23.508964},{"c":23.52,"h":23.585,"l":23.48,"n":2779,"o":23.48,"t":"2026-10-05T13:30:00Z","v":610095,"vw":23.531954},{"c":23.5895,"h":23.61,"l":23.515,"n":1569,"o":23.515,"t":"2026-10-05T13:45:00Z","v":299762,"vw":23.555099},{"c":23.7,"h":23.7275,"l":23.545,"n":1222,"o":23.58,"t":"2026-10-05T14:00:00Z","v":279647,"vw":23.638312},{"c":23.75,"h":23.755,"l":23.695,"n":1321,"o":23.7,"t":"2026-10-05T14:15:00Z","v":299318,"vw":23.721752},{"c":23.73,"h":23.7751,"l":23.7077,"n":1339,"o":23.755,"t":"2026-10-05T14:30:00Z","v":392668,"vw":23.736245},{"c":23.72,"h":23.73,"l":23.67,"n":1408,"o":23.73,"t":"2026-10-05T14:45:00Z","v":606826,"vw":23.698842},{"c":23.655,"h":23.725,"l":23.635,"n":2218,"o":23.72,"t":"2026-10-05T15:00:00Z","v":783487,"vw":23.667458},{"c":23.655,"h":23.665,"l":23.615,"n":1373,"o":23.65,"t":"2026-10-05T15:15:00Z","v":334218,"vw":23.640141},{"c":23.695,"h":23.7,"l":23.63,"n":2386,"o":23.655,"t":"2026-10-05T15:30:00Z","v":1170442,"vw":23.666642},{"c":23.705,"h":23.7055,"l":23.68,"n":572,"o":23.69,"t":"2026-10-05T15:45:00Z","v":64933,"vw":23.696663},{"c":23.715,"h":23.715,"l":23.6701,"n":406,"o":23.7,"t":"2026-10-05T16:00:00Z","v":47291,"vw":23.692678},{"c":23.708,"h":23.718,"l":23.695,"n":467,"o":23.71,"t":"2026-10-05T16:15:00Z","v":81430,"vw":23.705213},{"c":23.735,"h":23.738,"l":23.705,"n":422,"o":23.705,"t":"2026-10-05T16:30:00Z","v":56008,"vw":23.718409},{"c":23.735,"h":23.7488,"l":23.72,"n":473,"o":23.735,"t":"2026-10-05T16:45:00Z","v":49597,"vw":23.73379},{"c":23.715,"h":23.7399,"l":23.7,"n":555,"o":23.73,"t":"2026-10-05T17:00:00Z","v":77826,"vw":23.718376},{"c":23.715,"h":23.725,"l":23.7,"n":536,"o":23.72,"t":"2026-10-05T17:15:00Z","v":53560,"vw":23.712115},{"c":23.705,"h":23.715,"l":23.695,"n":463,"o":23.71,"t":"2026-10-05T17:30:00Z","v":44886,"vw":23.707594},{"c":23.715,"h":23.715,"l":23.6905,"n":636,"o":23.705,"t":"2026-10-05T17:45:00Z","v":99309,"vw":23.705946},{"c":23.69,"h":23.747,"l":23.69,"n":926,"o":23.715,"t":"2026-10-05T18:00:00Z","v":139512,"vw":23.721401},{"c":23.665,"h":23.705,"l":23.66,"n":903,"o":23.69,"t":"2026-10-05T18:15:00Z","v":168551,"vw":23.67923},{"c":23.635,"h":23.67,"l":23.63,"n":1042,"o":23.665,"t":"2026-10-05T18:30:00Z","v":238369,"vw":23.652999},{"c":23.6725,"h":23.675,"l":23.63,"n":992,"o":23.635,"t":"2026-10-05T18:45:00Z","v":216981,"vw":23.650332},{"c":23.695,"h":23.7,"l":23.675,"n":763,"o":23.675,"t":"2026-10-05T19:00:00Z","v":145223,"vw":23.686015},{"c":23.65,"h":23.6959,"l":23.645,"n":1075,"o":23.695,"t":"2026-10-05T19:15:00Z","v":186001,"vw":23.672626},{"c":23.655,"h":23.665,"l":23.62,"n":1551,"o":23.645,"t":"2026-10-05T19:30:00Z","v":282853,"vw":23.64349},{"c":23.595,"h":23.65,"l":23.58,"n":2974,"o":23.65,"t":"2026-10-05T19:45:00Z","v":721667,"vw":23.60972},{"c":23.59,"h":23.59,"l":23.59,"n":14,"o":23.59,"t":"2026-10-05T20:00:00Z","v":296026,"vw":23.59},{"c":23.92,"h":23.96,"l":23.71,"n":70,"o":23.95,"t":"2026-10-06T08:00:00Z","v":14593,"vw":23.918729},{"c":23.91,"h":23.92,"l":23.91,"n":25,"o":23.92,"t":"2026-10-06T08:15:00Z","v":6287,"vw":23.911133},{"c":24.01,"h":24.01,"l":24.01,"n":4,"o":24.01,"t":"2026-10-06T08:30:00Z","v":448,"vw":24.01},{"c":23.96,"h":23.99,"l":23.96,"n":25,"o":23.96,"t":"2026-10-06T09:00:00Z","v":6623,"vw":23.969237},{"c":23.96,"h":23.96,"l":23.955,"n":7,"o":23.955,"t":"2026-10-06T09:15:00Z","v":1286,"vw":23.956849},{"c":23.99,"h":23.99,"l":23.99,"n":13,"o":23.99,"t":"2026-10-06T09:30:00Z","v":5602,"vw":23.99},{"c":23.92,"h":23.92,"l":23.92,"n":1,"o":23.92,"t":"2026-10-06T10:00:00Z","v":355,"vw":23.92},{"c":23.92,"h":23.92,"l":23.9,"n":12,"o":23.91,"t":"2026-10-06T10:15:00Z","v":5953,"vw":23.914709},{"c":23.92,"h":23.92,"l":23.9,"n":9,"o":23.9,"t":"2026-10-06T10:30:00Z","v":3543,"vw":23.911204},{"c":23.96,"h":23.96,"l":23.95,"n":3,"o":23.95,"t":"2026-10-06T10:45:00Z","v":1126,"vw":23.959042},{"c":23.92,"h":23.9598,"l":23.91,"n":12,"o":23.9598,"t":"2026-10-06T11:00:00Z","v":3706,"vw":23.919577},{"c":23.96,"h":23.96,"l":23.96,"n":2,"o":23.96,"t":"2026-10-06T12:00:00Z","v":150,"vw":23.96},{"c":24.02,"h":24.02,"l":24,"n":15,"o":24,"t":"2026-10-06T12:15:00Z","v":1009,"vw":24.002751},{"c":23.95,"h":23.99,"l":23.95,"n":8,"o":23.99,"t":"2026-10-06T12:30:00Z","v":1925,"vw":23.972051},{"c":23.9501,"h":23.96,"l":23.94,"n":12,"o":23.94,"t":"2026-10-06T12:45:00Z","v":1954,"vw":23.946175},{"c":23.98,"h":23.98,"l":23.98,"n":2,"o":23.98,"t":"2026-10-06T13:00:00Z","v":185,"vw":23.98},{"c":23.94,"h":23.98,"l":23.94,"n":29,"o":23.98,"t":"2026-10-06T13:15:00Z","v":19342,"vw":23.959862},{"c":23.8605,"h":23.94,"l":23.815,"n":1830,"o":23.92,"t":"2026-10-06T13:30:00Z","v":477122,"vw":23.894908},{"c":23.84,"h":23.8851,"l":23.82,"n":948,"o":23.86,"t":"2026-10-06T13:45:00Z","v":128704,"vw":23.857679},{"c":23.885,"h":23.89,"l":23.825,"n":1338,"o":23.845,"t":"2026-10-06T14:00:00Z","v":268990,"vw":23.861803},{"c":23.79,"h":23.89,"l":23.765,"n":1635,"o":23.8877,"t":"2026-10-06T14:15:00Z","v":280452,"vw":23.838264},{"c":23.785,"h":23.86,"l":23.78,"n":1452,"o":23.795,"t":"2026-10-06T14:30:00Z","v":235519,"vw":23.817804},{"c":23.785,"h":23.8,"l":23.765,"n":1009,"o":23.79,"t":"2026-10-06T14:45:00Z","v":122723,"vw":23.783965},{"c":23.8314,"h":23.835,"l":23.775,"n":1061,"o":23.785,"t":"2026-10-06T15:00:00Z","v":211050,"vw":23.793771},{"c":23.805,"h":23.86,"l":23.795,"n":1387,"o":23.8325,"t":"2026-10-06T15:15:00Z","v":274268,"vw":23.831363},{"c":23.81,"h":23.84,"l":23.7839,"n":1675,"o":23.8,"t":"2026-10-06T15:30:00Z","v":299377,"vw":23.80546},{"c":23.835,"h":23.835,"l":23.795,"n":653,"o":23.8027,"t":"2026-10-06T15:45:00Z","v":133906,"vw":23.816223},{"c":23.815,"h":23.855,"l":23.815,"n":2051,"o":23.835,"t":"2026-10-06T16:00:00Z","v":447825,"vw":23.827441},{"c":23.79,"h":23.8199,"l":23.78,"n":668,"o":23.815,"t":"2026-10-06T16:15:00Z","v":67373,"vw":23.80543},{"c":23.77,"h":23.8,"l":23.765,"n":505,"o":23.79,"t":"2026-10-06T16:30:00Z","v":53569,"vw":23.78505},{"c":23.755,"h":23.7751,"l":23.745,"n":425,"o":23.77,"t":"2026-10-06T16:45:00Z","v":34917,"vw":23.757708},{"c":23.76,"h":23.78,"l":23.74,"n":696,"o":23.755,"t":"2026-10-06T17:00:00Z","v":117140,"vw":23.766679},{"c":23.745,"h":23.765,"l":23.7242,"n":594,"o":23.76,"t":"2026-10-06T17:15:00Z","v":64480,"vw":23.74239},{"c":23.785,"h":23.81,"l":23.73,"n":1555,"o":23.74,"t":"2026-10-06T17:30:00Z","v":301815,"vw":23.765873},{"c":23.745,"h":23.8,"l":23.715,"n":3536,"o":23.785,"t":"2026-10-06T17:45:00Z","v":1218567,"vw":23.746425},{"c":23.765,"h":23.7699,"l":23.74,"n":990,"o":23.745,"t":"2026-10-06T18:00:00Z","v":179064,"vw":23.748849},{"c":23.735,"h":23.77,"l":23.73,"n":641,"o":23.7602,"t":"2026-10-06T18:15:00Z","v":47705,"vw":23.749594},{"c":23.74,"h":23.75,"l":23.73,"n":885,"o":23.735,"t":"2026-10-06T18:30:00Z","v":134442,"vw":23.738354},{"c":23.735,"h":23.75,"l":23.72,"n":791,"o":23.74,"t":"2026-10-06T18:45:00Z","v":149541,"vw":23.73359},{"c":23.725,"h":23.745,"l":23.715,"n":1037,"o":23.73,"t":"2026-10-06T19:00:00Z","v":124418,"vw":23.728213},{"c":23.675,"h":23.725,"l":23.675,"n":1485,"o":23.7245,"t":"2026-10-06T19:15:00Z","v":280819,"vw":23.696717},{"c":23.675,"h":23.69,"l":23.6501,"n":1675,"o":23.675,"t":"2026-10-06T19:30:00Z","v":174328,"vw":23.670116},{"c":23.665,"h":23.68,"l":23.625,"n":3746,"o":23.67,"t":"2026-10-06T19:45:00Z","v":646172,"vw":23.653562},{"c":23.67,"h":23.67,"l":23.67,"n":20,"o":23.67,"t":"2026-10-06T20:00:00Z","v":298208,"vw":23.67},{"c":23.9,"h":23.9,"l":23.9,"n":5,"o":23.9,"t":"2026-10-06T23:45:00Z","v":214,"vw":23.9},{"c":23.39,"h":23.48,"l":23.35,"n":31,"o":23.36,"t":"2026-10-07T08:00:00Z","v":15364,"vw":23.413323},{"c":23.41,"h":23.42,"l":23.41,"n":4,"o":23.41,"t":"2026-10-07T08:15:00Z","v":2500,"vw":23.4158},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-10-07T08:30:00Z","v":250,"vw":23.45},{"c":23.42,"h":23.42,"l":23.4,"n":3,"o":23.4,"t":"2026-10-07T08:45:00Z","v":1268,"vw":23.416562},{"c":23.3,"h":23.32,"l":23.3,"n":3,"o":23.32,"t":"2026-10-07T09:15:00Z","v":1018,"vw":23.304143},{"c":23.29,"h":23.29,"l":23.29,"n":2,"o":23.29,"t":"2026-10-07T09:30:00Z","v":430,"vw":23.29},{"c":23.23,"h":23.23,"l":23.23,"n":1,"o":23.23,"t":"2026-10-07T10:00:00Z","v":800,"vw":23.23},{"c":23.04,"h":23.13,"l":23.04,"n":7,"o":23.11,"t":"2026-10-07T10:30:00Z","v":1686,"vw":23.076908},{"c":22.94,"h":22.98,"l":22.94,"n":14,"o":22.98,"t":"2026-10-07T10:45:00Z","v":1084,"vw":22.975455},{"c":22.98,"h":22.98,"l":22.95,"n":10,"o":22.95,"t":"2026-10-07T11:00:00Z","v":4147,"vw":22.97606},{"c":22.89,"h":22.9,"l":22.89,"n":10,"o":22.9,"t":"2026-10-07T11:15:00Z","v":4914,"vw":22.890308},{"c":22.8,"h":22.87,"l":22.8,"n":8,"o":22.87,"t":"2026-10-07T11:30:00Z","v":4596,"vw":22.80624},{"c":22.87,"h":22.87,"l":22.77,"n":6,"o":22.78,"t":"2026-10-07T11:45:00Z","v":2778,"vw":22.791633},{"c":22.92,"h":22.93,"l":22.91,"n":24,"o":22.91,"t":"2026-10-07T12:00:00Z","v":26636,"vw":22.923528},{"c":22.89,"h":22.89,"l":22.89,"n":3,"o":22.89,"t":"2026-10-07T12:15:00Z","v":1800,"vw":22.89},{"c":22.92,"h":22.92,"l":22.89,"n":4,"o":22.89,"t":"2026-10-07T12:30:00Z","v":1974,"vw":22.91845},{"c":22.9,"h":22.9,"l":22.86,"n":4,"o":22.86,"t":"2026-10-07T12:45:00Z","v":724,"vw":22.883309},{"c":22.88,"h":22.88,"l":22.88,"n":1,"o":22.88,"t":"2026-10-07T13:00:00Z","v":350,"vw":22.88},{"c":22.77,"h":22.83,"l":22.75,"n":35,"o":22.83,"t":"2026-10-07T13:15:00Z","v":12595,"vw":22.767065},{"c":22.775,"h":22.86,"l":22.745,"n":2450,"o":22.76,"t":"2026-10-07T13:30:00Z","v":544585,"vw":22.789757},{"c":22.845,"h":22.85,"l":22.745,"n":2023,"o":22.78,"t":"2026-10-07T13:45:00Z","v":390099,"vw":22.797163},{"c":22.89,"h":22.915,"l":22.82,"n":1388,"o":22.845,"t":"2026-10-07T14:00:00Z","v":308908,"vw":22.864963},{"c":22.905,"h":22.965,"l":22.88,"n":1383,"o":22.895,"t":"2026-10-07T14:15:00Z","v":235171,"vw":22.921196},{"c":22.915,"h":22.965,"l":22.895,"n":2136,"o":22.905,"t":"2026-10-07T14:30:00Z","v":598786,"vw":22.932256},{"c":22.9828,"h":23.005,"l":22.92,"n":1703,"o":22.92,"t":"2026-10-07T14:45:00Z","v":421863,"vw":22.953738},{"c":22.98,"h":23.03,"l":22.915,"n":1784,"o":22.985,"t":"2026-10-07T15:00:00Z","v":484638,"vw":22.967188},{"c":22.91,"h":22.98,"l":22.89,"n":1933,"o":22.975,"t":"2026-10-07T15:15:00Z","v":550947,"vw":22.92268},{"c":22.9617,"h":22.975,"l":22.895,"n":3698,"o":22.91,"t":"2026-10-07T15:30:00Z","v":845283,"vw":22.924358},{"c":22.995,"h":23,"l":22.955,"n":744,"o":22.965,"t":"2026-10-07T15:45:00Z","v":164796,"vw":22.973738},{"c":22.96,"h":23,"l":22.94,"n":1226,"o":22.995,"t":"2026-10-07T16:00:00Z","v":196466,"vw":22.973438},{"c":22.979,"h":22.9882,"l":22.96,"n":842,"o":22.96,"t":"2026-10-07T16:15:00Z","v":93019,"vw":22.972086},{"c":22.935,"h":22.975,"l":22.93,"n":809,"o":22.97,"t":"2026-10-07T16:30:00Z","v":80705,"vw":22.953676},{"c":22.9401,"h":22.97,"l":22.905,"n":974,"o":22.94,"t":"2026-10-07T16:45:00Z","v":124371,"vw":22.93428},{"c":23.005,"h":23.01,"l":22.935,"n":1446,"o":22.945,"t":"2026-10-07T17:00:00Z","v":334932,"vw":22.972046},{"c":23.035,"h":23.08,"l":22.98,"n":1772,"o":23.005,"t":"2026-10-07T17:15:00Z","v":528184,"vw":23.026845},{"c":23.04,"h":23.0499,"l":23.025,"n":761,"o":23.035,"t":"2026-10-07T17:30:00Z","v":253275,"vw":23.039009},{"c":23.005,"h":23.0451,"l":23,"n":849,"o":23.035,"t":"2026-10-07T17:45:00Z","v":92230,"vw":23.03081},{"c":22.975,"h":23.0195,"l":22.97,"n":968,"o":23,"t":"2026-10-07T18:00:00Z","v":153412,"vw":22.996361},{"c":22.965,"h":22.98,"l":22.96,"n":877,"o":22.975,"t":"2026-10-07T18:15:00Z","v":90177,"vw":22.970333},{"c":22.975,"h":22.98,"l":22.945,"n":845,"o":22.97,"t":"2026-10-07T18:30:00Z","v":91008,"vw":22.962312},{"c":22.975,"h":22.985,"l":22.96,"n":1053,"o":22.975,"t":"2026-10-07T18:45:00Z","v":145821,"vw":22.972696},{"c":22.945,"h":22.99,"l":22.945,"n":1195,"o":22.98,"t":"2026-10-07T19:00:00Z","v":334968,"vw":22.964782},{"c":22.995,"h":23,"l":22.925,"n":1840,"o":22.945,"t":"2026-10-07T19:15:00Z","v":402394,"vw":22.955423},{"c":23,"h":23.019,"l":22.98,"n":1807,"o":22.995,"t":"2026-10-07T19:30:00Z","v":225759,"vw":22.99605},{"c":22.99,"h":23.005,"l":22.97,"n":3525,"o":22.9901,"t":"2026-10-07T19:45:00Z","v":750701,"vw":22.982301},{"c":23.46,"h":23.46,"l":23,"n":29,"o":23,"t":"2026-10-07T20:00:00Z","v":350340,"vw":23.002677},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-07T20:30:00Z","v":500,"vw":22.9},{"c":22.46,"h":22.55,"l":22.38,"n":116,"o":22.5,"t":"2026-10-08T08:00:00Z","v":19496,"vw":22.468611},{"c":22.48,"h":22.52,"l":22.48,"n":27,"o":22.52,"t":"2026-10-08T08:15:00Z","v":11542,"vw":22.508669},{"c":22.37,"h":22.53,"l":22.37,"n":6,"o":22.53,"t":"2026-10-08T08:30:00Z","v":6459,"vw":22.391345},{"c":22.41,"h":22.41,"l":22.41,"n":5,"o":22.41,"t":"2026-10-08T08:45:00Z","v":3374,"vw":22.41},{"c":22.43,"h":22.49,"l":22.43,"n":6,"o":22.49,"t":"2026-10-08T09:00:00Z","v":2005,"vw":22.476549},{"c":22.4,"h":22.42,"l":22.4,"n":10,"o":22.41,"t":"2026-10-08T09:30:00Z","v":6380,"vw":22.41177},{"c":22.41,"h":22.41,"l":22.37,"n":7,"o":22.39,"t":"2026-10-08T09:45:00Z","v":4808,"vw":22.389341},{"c":22.26,"h":22.33,"l":22.26,"n":16,"o":22.33,"t":"2026-10-08T10:15:00Z","v":3118,"vw":22.285532},{"c":22.37,"h":22.38,"l":22.36,"n":11,"o":22.36,"t":"2026-10-08T11:00:00Z","v":6240,"vw":22.362837},{"c":22.34,"h":22.37,"l":22.29,"n":61,"o":22.32,"t":"2026-10-08T11:30:00Z","v":18876,"vw":22.325832},{"c":22.42,"h":22.42,"l":22.37,"n":8,"o":22.37,"t":"2026-10-08T11:45:00Z","v":3979,"vw":22.401219},{"c":22.47,"h":22.47,"l":22.41,"n":11,"o":22.42,"t":"2026-10-08T12:00:00Z","v":2091,"vw":22.424595},{"c":22.5254,"h":22.54,"l":22.43,"n":24,"o":22.43,"t":"2026-10-08T12:15:00Z","v":3086,"vw":22.52321},{"c":22.4569,"h":22.56,"l":22.4569,"n":13,"o":22.56,"t":"2026-10-08T12:30:00Z","v":6053,"vw":22.478088},{"c":22.48,"h":22.48,"l":22.449,"n":8,"o":22.449,"t":"2026-10-08T12:45:00Z","v":2593,"vw":22.474556},{"c":22.6,"h":22.6,"l":22.51,"n":8,"o":22.51,"t":"2026-10-08T13:00:00Z","v":3426,"vw":22.515257},{"c":22.66,"h":22.66,"l":22.62,"n":27,"o":22.63,"t":"2026-10-08T13:15:00Z","v":10898,"vw":22.651053},{"c":22.705,"h":22.72,"l":22.635,"n":1138,"o":22.65,"t":"2026-10-08T13:30:00Z","v":237424,"vw":22.67102},{"c":22.6783,"h":22.76,"l":22.675,"n":942,"o":22.7,"t":"2026-10-08T13:45:00Z","v":198589,"vw":22.7204},{"c":22.6686,"h":22.72,"l":22.6555,"n":860,"o":22.68,"t":"2026-10-08T14:00:00Z","v":195577,"vw":22.691919},{"c":22.705,"h":22.71,"l":22.655,"n":1225,"o":22.67,"t":"2026-10-08T14:15:00Z","v":318890,"vw":22.685816},{"c":22.7201,"h":22.76,"l":22.68,"n":1683,"o":22.705,"t":"2026-10-08T14:30:00Z","v":494445,"vw":22.709351},{"c":22.63,"h":22.74,"l":22.625,"n":920,"o":22.73,"t":"2026-10-08T14:45:00Z","v":242701,"vw":22.674817},{"c":22.635,"h":22.66,"l":22.5982,"n":891,"o":22.62,"t":"2026-10-08T15:00:00Z","v":188417,"vw":22.62619},{"c":22.615,"h":22.64,"l":22.6,"n":1146,"o":22.635,"t":"2026-10-08T15:15:00Z","v":544911,"vw":22.617088},{"c":22.585,"h":22.65,"l":22.56,"n":2062,"o":22.615,"t":"2026-10-08T15:30:00Z","v":463392,"vw":22.602068},{"c":22.595,"h":22.6,"l":22.56,"n":556,"o":22.585,"t":"2026-10-08T15:45:00Z","v":86620,"vw":22.582879},{"c":22.63,"h":22.63,"l":22.58,"n":567,"o":22.59,"t":"2026-10-08T16:00:00Z","v":91786,"vw":22.605367},{"c":22.675,"h":22.78,"l":22.6277,"n":1642,"o":22.6277,"t":"2026-10-08T16:15:00Z","v":265131,"vw":22.701968},{"c":22.72,"h":22.74,"l":22.655,"n":914,"o":22.68,"t":"2026-10-08T16:30:00Z","v":151405,"vw":22.700472},{"c":22.735,"h":22.75,"l":22.675,"n":1912,"o":22.715,"t":"2026-10-08T16:45:00Z","v":386637,"vw":22.71668},{"c":22.855,"h":22.865,"l":22.725,"n":1150,"o":22.73,"t":"2026-10-08T17:00:00Z","v":384455,"vw":22.790278},{"c":22.885,"h":22.9,"l":22.855,"n":1545,"o":22.86,"t":"2026-10-08T17:15:00Z","v":321734,"vw":22.874545},{"c":22.9445,"h":22.95,"l":22.875,"n":1239,"o":22.89,"t":"2026-10-08T17:30:00Z","v":256690,"vw":22.903652},{"c":22.919,"h":22.945,"l":22.87,"n":935,"o":22.945,"t":"2026-10-08T17:45:00Z","v":138941,"vw":22.899802},{"c":22.91,"h":22.93,"l":22.88,"n":937,"o":22.92,"t":"2026-10-08T18:00:00Z","v":143896,"vw":22.909438},{"c":22.89,"h":22.94,"l":22.87,"n":677,"o":22.91,"t":"2026-10-08T18:15:00Z","v":81826,"vw":22.900901},{"c":22.905,"h":22.91,"l":22.87,"n":584,"o":22.88,"t":"2026-10-08T18:30:00Z","v":55552,"vw":22.890181},{"c":22.93,"h":22.93,"l":22.9,"n":952,"o":22.91,"t":"2026-10-08T18:45:00Z","v":199311,"vw":22.911528},{"c":22.93,"h":22.94,"l":22.91,"n":889,"o":22.92,"t":"2026-10-08T19:00:00Z","v":237795,"vw":22.924765},{"c":22.935,"h":22.97,"l":22.92,"n":830,"o":22.94,"t":"2026-10-08T19:15:00Z","v":110128,"vw":22.938541},{"c":22.92,"h":22.94,"l":22.89,"n":1403,"o":22.935,"t":"2026-10-08T19:30:00Z","v":218867,"vw":22.913797},{"c":22.955,"h":22.965,"l":22.925,"n":2666,"o":22.925,"t":"2026-10-08T19:45:00Z","v":543387,"vw":22.949104},{"c":22.95,"h":22.95,"l":22.95,"n":22,"o":22.95,"t":"2026-10-08T20:00:00Z","v":286833,"vw":22.95},{"c":22.89,"h":22.9,"l":22.89,"n":11,"o":22.9,"t":"2026-10-08T21:30:00Z","v":5000,"vw":22.891698},{"c":22.86,"h":22.95,"l":22.77,"n":14,"o":22.86,"t":"2026-10-09T08:00:00Z","v":2604,"vw":22.846418},{"c":22.84,"h":22.84,"l":22.84,"n":2,"o":22.84,"t":"2026-10-09T09:15:00Z","v":664,"vw":22.84},{"c":22.84,"h":22.84,"l":22.84,"n":1,"o":22.84,"t":"2026-10-09T09:30:00Z","v":132,"vw":22.84},{"c":22.84,"h":22.84,"l":22.84,"n":1,"o":22.84,"t":"2026-10-09T09:45:00Z","v":250,"vw":22.84},{"c":22.87,"h":22.89,"l":22.87,"n":8,"o":22.89,"t":"2026-10-09T12:00:00Z","v":1601,"vw":22.872738},{"c":22.87,"h":22.87,"l":22.87,"n":8,"o":22.87,"t":"2026-10-09T12:15:00Z","v":1637,"vw":22.87},{"c":22.86,"h":22.86,"l":22.85,"n":10,"o":22.85,"t":"2026-10-09T12:30:00Z","v":2850,"vw":22.856126},{"c":22.85,"h":22.85,"l":22.8,"n":5,"o":22.83,"t":"2026-10-09T12:45:00Z","v":1418,"vw":22.818582},{"c":22.9,"h":22.9,"l":22.86,"n":18,"o":22.87,"t":"2026-10-09T13:15:00Z","v":8375,"vw":22.871399},{"c":22.82,"h":22.92,"l":22.81,"n":1626,"o":22.92,"t":"2026-10-09T13:30:00Z","v":346216,"vw":22.875522},{"c":22.88,"h":22.925,"l":22.825,"n":855,"o":22.825,"t":"2026-10-09T13:45:00Z","v":205081,"vw":22.873295},{"c":22.84,"h":22.895,"l":22.795,"n":574,"o":22.885,"t":"2026-10-09T14:00:00Z","v":140472,"vw":22.829375},{"c":22.835,"h":22.86,"l":22.815,"n":626,"o":22.845,"t":"2026-10-09T14:15:00Z","v":192916,"vw":22.834853},{"c":22.8509,"h":22.855,"l":22.805,"n":857,"o":22.83,"t":"2026-10-09T14:30:00Z","v":224162,"vw":22.828337},{"c":22.845,"h":22.885,"l":22.8423,"n":639,"o":22.855,"t":"2026-10-09T14:45:00Z","v":173158,"vw":22.862843},{"c":22.865,"h":22.9,"l":22.825,"n":1053,"o":22.85,"t":"2026-10-09T15:00:00Z","v":286954,"vw":22.862371},{"c":22.84,"h":22.89,"l":22.825,"n":953,"o":22.865,"t":"2026-10-09T15:15:00Z","v":253593,"vw":22.858505},{"c":22.845,"h":22.86,"l":22.81,"n":1938,"o":22.85,"t":"2026-10-09T15:30:00Z","v":568530,"vw":22.835739},{"c":22.875,"h":22.875,"l":22.8398,"n":577,"o":22.845,"t":"2026-10-09T15:45:00Z","v":135183,"vw":22.864644},{"c":22.87,"h":22.87,"l":22.85,"n":571,"o":22.87,"t":"2026-10-09T16:00:00Z","v":72443,"vw":22.859716},{"c":22.865,"h":22.88,"l":22.86,"n":435,"o":22.87,"t":"2026-10-09T16:15:00Z","v":88317,"vw":22.8712},{"c":22.87,"h":22.875,"l":22.85,"n":370,"o":22.865,"t":"2026-10-09T16:30:00Z","v":60249,"vw":22.862073},{"c":22.845,"h":22.89,"l":22.84,"n":438,"o":22.87,"t":"2026-10-09T16:45:00Z","v":75941,"vw":22.871108},{"c":22.845,"h":22.87,"l":22.845,"n":493,"o":22.85,"t":"2026-10-09T17:00:00Z","v":77891,"vw":22.855118},{"c":22.855,"h":22.8651,"l":22.835,"n":640,"o":22.845,"t":"2026-10-09T17:15:00Z","v":95333,"vw":22.853248},{"c":22.895,"h":22.9,"l":22.855,"n":460,"o":22.855,"t":"2026-10-09T17:30:00Z","v":74771,"vw":22.875349},{"c":22.935,"h":22.94,"l":22.89,"n":583,"o":22.895,"t":"2026-10-09T17:45:00Z","v":109572,"vw":22.906429},{"c":22.935,"h":22.95,"l":22.9201,"n":618,"o":22.93,"t":"2026-10-09T18:00:00Z","v":129843,"vw":22.934067},{"c":22.935,"h":22.9392,"l":22.92,"n":434,"o":22.9392,"t":"2026-10-09T18:15:00Z","v":45648,"vw":22.925947},{"c":22.94,"h":22.94,"l":22.925,"n":516,"o":22.935,"t":"2026-10-09T18:30:00Z","v":54638,"vw":22.933569},{"c":22.97,"h":22.975,"l":22.92,"n":1039,"o":22.935,"t":"2026-10-09T18:45:00Z","v":242913,"vw":22.946379},{"c":22.96,"h":22.99,"l":22.96,"n":418,"o":22.9701,"t":"2026-10-09T19:00:00Z","v":52044,"vw":22.974539},{"c":22.955,"h":22.97,"l":22.95,"n":585,"o":22.965,"t":"2026-10-09T19:15:00Z","v":65015,"vw":22.957356},{"c":22.96,"h":22.9759,"l":22.95,"n":1160,"o":22.95,"t":"2026-10-09T19:30:00Z","v":147528,"vw":22.958799},{"c":22.95,"h":22.975,"l":22.945,"n":1934,"o":22.97,"t":"2026-10-09T19:45:00Z","v":281408,"vw":22.961296},{"c":22.95,"h":22.95,"l":22.95,"n":20,"o":22.95,"t":"2026-10-09T20:00:00Z","v":187876,"vw":22.95},{"c":23.08,"h":23.18,"l":23.06,"n":36,"o":23.12,"t":"2026-10-12T08:00:00Z","v":12957,"vw":23.091388},{"c":23.17,"h":23.17,"l":23.09,"n":23,"o":23.09,"t":"2026-10-12T08:15:00Z","v":12024,"vw":23.137233},{"c":23.16,"h":23.19,"l":23.16,"n":2,"o":23.19,"t":"2026-10-12T08:30:00Z","v":2770,"vw":23.173755},{"c":23.1,"h":23.1,"l":23.08,"n":8,"o":23.08,"t":"2026-10-12T08:45:00Z","v":3277,"vw":23.085262},{"c":23.14,"h":23.14,"l":23.09,"n":3,"o":23.09,"t":"2026-10-12T09:00:00Z","v":2715,"vw":23.133271},{"c":23.14,"h":23.14,"l":23.12,"n":5,"o":23.12,"t":"2026-10-12T09:15:00Z","v":1194,"vw":23.135442},{"c":23.12,"h":23.12,"l":23.12,"n":2,"o":23.12,"t":"2026-10-12T09:30:00Z","v":327,"vw":23.12},{"c":23.09,"h":23.09,"l":23.08,"n":10,"o":23.08,"t":"2026-10-12T09:45:00Z","v":2809,"vw":23.088055},{"c":23.08,"h":23.11,"l":23.08,"n":6,"o":23.1,"t":"2026-10-12T10:00:00Z","v":4747,"vw":23.100423},{"c":23.15,"h":23.16,"l":23.15,"n":11,"o":23.15,"t":"2026-10-12T11:00:00Z","v":2597,"vw":23.151417},{"c":23.17,"h":23.17,"l":23.17,"n":2,"o":23.17,"t":"2026-10-12T11:15:00Z","v":1010,"vw":23.17},{"c":23.15,"h":23.15,"l":23.14,"n":7,"o":23.15,"t":"2026-10-12T11:30:00Z","v":1342,"vw":23.148669},{"c":23.19,"h":23.19,"l":23.19,"n":1,"o":23.19,"t":"2026-10-12T11:45:00Z","v":740,"vw":23.19},{"c":23.22,"h":23.22,"l":23.22,"n":7,"o":23.22,"t":"2026-10-12T12:00:00Z","v":451,"vw":23.22},{"c":23.22,"h":23.25,"l":23.22,"n":11,"o":23.25,"t":"2026-10-12T12:15:00Z","v":2916,"vw":23.240934},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-10-12T12:30:00Z","v":923,"vw":23.15},{"c":23.07,"h":23.12,"l":23.07,"n":28,"o":23.12,"t":"2026-10-12T13:15:00Z","v":8271,"vw":23.088882},{"c":23.16,"h":23.19,"l":23.08,"n":1049,"o":23.09,"t":"2026-10-12T13:30:00Z","v":205015,"vw":23.124098},{"c":23.187,"h":23.187,"l":23.135,"n":767,"o":23.155,"t":"2026-10-12T13:45:00Z","v":120875,"vw":23.158499},{"c":23.2,"h":23.225,"l":23.15,"n":529,"o":23.18,"t":"2026-10-12T14:00:00Z","v":120331,"vw":23.193409},{"c":23.175,"h":23.2163,"l":23.15,"n":551,"o":23.185,"t":"2026-10-12T14:15:00Z","v":95741,"vw":23.178836},{"c":23.145,"h":23.19,"l":23.135,"n":906,"o":23.175,"t":"2026-10-12T14:30:00Z","v":170344,"vw":23.163972},{"c":23.1177,"h":23.178,"l":23.1,"n":681,"o":23.15,"t":"2026-10-12T14:45:00Z","v":167691,"vw":23.130054},{"c":23.12,"h":23.135,"l":23.1,"n":782,"o":23.118,"t":"2026-10-12T15:00:00Z","v":219764,"vw":23.118997},{"c":23.12,"h":23.13,"l":23.095,"n":845,"o":23.125,"t":"2026-10-12T15:15:00Z","v":236778,"vw":23.114811},{"c":23.195,"h":23.2075,"l":23.12,"n":1247,"o":23.125,"t":"2026-10-12T15:30:00Z","v":303179,"vw":23.161378},{"c":23.17,"h":23.2,"l":23.17,"n":375,"o":23.19,"t":"2026-10-12T15:45:00Z","v":88154,"vw":23.188887},{"c":23.165,"h":23.195,"l":23.165,"n":366,"o":23.175,"t":"2026-10-12T16:00:00Z","v":52475,"vw":23.180688},{"c":23.155,"h":23.185,"l":23.155,"n":404,"o":23.165,"t":"2026-10-12T16:15:00Z","v":87243,"vw":23.168797},{"c":23.155,"h":23.1651,"l":23.1401,"n":367,"o":23.155,"t":"2026-10-12T16:30:00Z","v":69876,"vw":23.156811},{"c":23.175,"h":23.175,"l":23.15,"n":457,"o":23.155,"t":"2026-10-12T16:45:00Z","v":70643,"vw":23.160806},{"c":23.165,"h":23.1753,"l":23.16,"n":401,"o":23.175,"t":"2026-10-12T17:00:00Z","v":89766,"vw":23.167327},{"c":23.1501,"h":23.17,"l":23.15,"n":332,"o":23.165,"t":"2026-10-12T17:15:00Z","v":23572,"vw":23.1633},{"c":23.155,"h":23.16,"l":23.12,"n":445,"o":23.15,"t":"2026-10-12T17:30:00Z","v":54587,"vw":23.1449},{"c":23.155,"h":23.156,"l":23.14,"n":437,"o":23.1542,"t":"2026-10-12T17:45:00Z","v":52148,"vw":23.149514},{"c":23.13,"h":23.16,"l":23.13,"n":489,"o":23.155,"t":"2026-10-12T18:00:00Z","v":55665,"vw":23.147717},{"c":23.11,"h":23.14,"l":23.11,"n":589,"o":23.13,"t":"2026-10-12T18:15:00Z","v":55958,"vw":23.124635},{"c":23.09,"h":23.14,"l":23.09,"n":946,"o":23.115,"t":"2026-10-12T18:30:00Z","v":310269,"vw":23.115618},{"c":23.085,"h":23.095,"l":23.07,"n":774,"o":23.095,"t":"2026-10-12T18:45:00Z","v":92756,"vw":23.084173},{"c":23.07,"h":23.085,"l":23.06,"n":766,"o":23.085,"t":"2026-10-12T19:00:00Z","v":107272,"vw":23.071546},{"c":23.07,"h":23.075,"l":23.05,"n":764,"o":23.075,"t":"2026-10-12T19:15:00Z","v":73419,"vw":23.06042},{"c":23.05,"h":23.08,"l":23.05,"n":1089,"o":23.06,"t":"2026-10-12T19:30:00Z","v":111988,"vw":23.067427},{"c":23.065,"h":23.075,"l":23.05,"n":1925,"o":23.055,"t":"2026-10-12T19:45:00Z","v":234334,"vw":23.063649},{"c":23.06,"h":23.06,"l":23.06,"n":19,"o":23.06,"t":"2026-10-12T20:00:00Z","v":190780,"vw":23.06},{"c":23.59,"h":23.66,"l":23.2,"n":43,"o":23.66,"t":"2026-10-13T08:00:00Z","v":11592,"vw":23.450305},{"c":23.63,"h":23.63,"l":23.59,"n":34,"o":23.59,"t":"2026-10-13T08:15:00Z","v":23043,"vw":23.61933},{"c":23.55,"h":23.56,"l":23.53,"n":17,"o":23.53,"t":"2026-10-13T09:00:00Z","v":3671,"vw":23.537606},{"c":23.52,"h":23.58,"l":23.52,"n":31,"o":23.56,"t":"2026-10-13T09:15:00Z","v":12112,"vw":23.562245},{"c":23.52,"h":23.52,"l":23.52,"n":2,"o":23.52,"t":"2026-10-13T09:30:00Z","v":1700,"vw":23.52},{"c":23.48,"h":23.48,"l":23.478,"n":3,"o":23.478,"t":"2026-10-13T10:15:00Z","v":1383,"vw":23.479783},{"c":23.39,"h":23.43,"l":23.39,"n":16,"o":23.43,"t":"2026-10-13T10:30:00Z","v":14700,"vw":23.406096},{"c":23.33,"h":23.35,"l":23.3,"n":20,"o":23.34,"t":"2026-10-13T10:45:00Z","v":11009,"vw":23.339127},{"c":23.35,"h":23.35,"l":23.29,"n":13,"o":23.31,"t":"2026-10-13T11:00:00Z","v":5749,"vw":23.318867},{"c":23.39,"h":23.41,"l":23.38,"n":6,"o":23.41,"t":"2026-10-13T11:15:00Z","v":3988,"vw":23.393169},{"c":23.41,"h":23.41,"l":23.38,"n":18,"o":23.38,"t":"2026-10-13T11:30:00Z","v":7076,"vw":23.401809},{"c":23.39,"h":23.39,"l":23.39,"n":1,"o":23.39,"t":"2026-10-13T11:45:00Z","v":100,"vw":23.39},{"c":23.36,"h":23.36,"l":23.36,"n":1,"o":23.36,"t":"2026-10-13T12:15:00Z","v":401,"vw":23.36},{"c":23.37,"h":23.37,"l":23.37,"n":3,"o":23.37,"t":"2026-10-13T12:30:00Z","v":5720,"vw":23.37},{"c":23.36,"h":23.37,"l":23.36,"n":4,"o":23.37,"t":"2026-10-13T12:45:00Z","v":1012,"vw":23.362475},{"c":23.35,"h":23.35,"l":23.32,"n":3,"o":23.32,"t":"2026-10-13T13:15:00Z","v":1565,"vw":23.32878},{"c":23.305,"h":23.45,"l":23.3,"n":1458,"o":23.37,"t":"2026-10-13T13:30:00Z","v":253527,"vw":23.364528},{"c":23.16,"h":23.325,"l":23.16,"n":1130,"o":23.305,"t":"2026-10-13T13:45:00Z","v":215756,"vw":23.240259},{"c":23.15,"h":23.175,"l":23.035,"n":875,"o":23.155,"t":"2026-10-13T14:00:00Z","v":154078,"vw":23.10739},{"c":23.155,"h":23.195,"l":23.13,"n":853,"o":23.1592,"t":"2026-10-13T14:15:00Z","v":168021,"vw":23.165951},{"c":23.13,"h":23.17,"l":23.115,"n":1044,"o":23.16,"t":"2026-10-13T14:30:00Z","v":285181,"vw":23.144637},{"c":23.121,"h":23.175,"l":23.12,"n":1465,"o":23.13,"t":"2026-10-13T14:45:00Z","v":402393,"vw":23.152251},{"c":23.17,"h":23.19,"l":23.1,"n":1138,"o":23.125,"t":"2026-10-13T15:00:00Z","v":329479,"vw":23.153679},{"c":23.1798,"h":23.21,"l":23.155,"n":1566,"o":23.165,"t":"2026-10-13T15:15:00Z","v":491241,"vw":23.179558},{"c":23.17,"h":23.195,"l":23.16,"n":753,"o":23.175,"t":"2026-10-13T15:30:00Z","v":149735,"vw":23.181281},{"c":23.1501,"h":23.1755,"l":23.145,"n":581,"o":23.17,"t":"2026-10-13T15:45:00Z","v":110600,"vw":23.156331},{"c":23.095,"h":23.16,"l":23.085,"n":563,"o":23.1501,"t":"2026-10-13T16:00:00Z","v":321164,"vw":23.122074},{"c":23.065,"h":23.0951,"l":23.065,"n":336,"o":23.095,"t":"2026-10-13T16:15:00Z","v":49641,"vw":23.081058},{"c":23.075,"h":23.09,"l":23.055,"n":782,"o":23.0645,"t":"2026-10-13T16:30:00Z","v":188569,"vw":23.075209},{"c":23.05,"h":23.08,"l":23.05,"n":552,"o":23.075,"t":"2026-10-13T16:45:00Z","v":94295,"vw":23.069863},{"c":23.05,"h":23.06,"l":23.03,"n":670,"o":23.045,"t":"2026-10-13T17:00:00Z","v":139838,"vw":23.041353},{"c":23.03,"h":23.07,"l":23.02,"n":915,"o":23.05,"t":"2026-10-13T17:15:00Z","v":142685,"vw":23.052182},{"c":23.045,"h":23.065,"l":23.02,"n":792,"o":23.025,"t":"2026-10-13T17:30:00Z","v":160712,"vw":23.038946},{"c":22.99,"h":23.0451,"l":22.99,"n":494,"o":23.04,"t":"2026-10-13T17:45:00Z","v":80090,"vw":23.023334},{"c":23.08,"h":23.095,"l":22.995,"n":738,"o":22.995,"t":"2026-10-13T18:00:00Z","v":130203,"vw":23.049595},{"c":23.085,"h":23.085,"l":23.04,"n":648,"o":23.07,"t":"2026-10-13T18:15:00Z","v":78629,"vw":23.066891},{"c":23.12,"h":23.13,"l":23.07,"n":973,"o":23.0877,"t":"2026-10-13T18:30:00Z","v":109595,"vw":23.09349},{"c":23.125,"h":23.1269,"l":23.105,"n":529,"o":23.12,"t":"2026-10-13T18:45:00Z","v":57893,"vw":23.117095},{"c":23.15,"h":23.165,"l":23.125,"n":473,"o":23.125,"t":"2026-10-13T19:00:00Z","v":45793,"vw":23.149193},{"c":23.125,"h":23.15,"l":23.1142,"n":847,"o":23.14,"t":"2026-10-13T19:15:00Z","v":127945,"vw":23.127027},{"c":23.135,"h":23.16,"l":23.12,"n":1222,"o":23.125,"t":"2026-10-13T19:30:00Z","v":173348,"vw":23.141541},{"c":23.07,"h":23.136,"l":23.05,"n":2543,"o":23.135,"t":"2026-10-13T19:45:00Z","v":533320,"vw":23.092518},{"c":23.06,"h":23.06,"l":23.06,"n":19,"o":23.06,"t":"2026-10-13T20:00:00Z","v":185149,"vw":23.06},{"c":23.19,"h":23.19,"l":23.19,"n":1,"o":23.19,"t":"2026-10-14T08:00:00Z","v":100,"vw":23.19},{"c":23.24,"h":23.24,"l":23.24,"n":3,"o":23.24,"t":"2026-10-14T08:30:00Z","v":1486,"vw":23.24},{"c":23.22,"h":23.24,"l":23.21,"n":14,"o":23.23,"t":"2026-10-14T08:45:00Z","v":3243,"vw":23.223595},{"c":23.3,"h":23.32,"l":23.3,"n":5,"o":23.32,"t":"2026-10-14T09:15:00Z","v":1386,"vw":23.310722},{"c":23.31,"h":23.31,"l":23.31,"n":1,"o":23.31,"t":"2026-10-14T10:15:00Z","v":300,"vw":23.31},{"c":23.23,"h":23.23,"l":23.23,"n":3,"o":23.23,"t":"2026-10-14T10:30:00Z","v":1076,"vw":23.23},{"c":23.24,"h":23.24,"l":23.23,"n":2,"o":23.23,"t":"2026-10-14T10:45:00Z","v":2151,"vw":23.234998},{"c":23.16,"h":23.16,"l":23.16,"n":4,"o":23.16,"t":"2026-10-14T11:00:00Z","v":340,"vw":23.16},{"c":23.14,"h":23.14,"l":23.14,"n":1,"o":23.14,"t":"2026-10-14T11:15:00Z","v":100,"vw":23.14},{"c":23.11,"h":23.13,"l":23.11,"n":17,"o":23.13,"t":"2026-10-14T11:30:00Z","v":2757,"vw":23.118194},{"c":23.13,"h":23.13,"l":23.13,"n":1,"o":23.13,"t":"2026-10-14T11:45:00Z","v":100,"vw":23.13},{"c":23.17,"h":23.17,"l":23.17,"n":5,"o":23.17,"t":"2026-10-14T12:00:00Z","v":432,"vw":23.17},{"c":23.16,"h":23.16,"l":23.15,"n":6,"o":23.16,"t":"2026-10-14T12:15:00Z","v":5928,"vw":23.159325},{"c":22.96,"h":23.15,"l":22.94,"n":30,"o":23.15,"t":"2026-10-14T12:30:00Z","v":19189,"vw":22.976797},{"c":22.92,"h":22.98,"l":22.92,"n":6,"o":22.98,"t":"2026-10-14T12:45:00Z","v":2827,"vw":22.952291},{"c":22.92,"h":22.92,"l":22.89,"n":15,"o":22.92,"t":"2026-10-14T13:00:00Z","v":7653,"vw":22.915952},{"c":22.92,"h":22.94,"l":22.86,"n":60,"o":22.94,"t":"2026-10-14T13:15:00Z","v":17277,"vw":22.892364},{"c":22.86,"h":22.95,"l":22.845,"n":2535,"o":22.92,"t":"2026-10-14T13:30:00Z","v":499636,"vw":22.888035},{"c":22.7455,"h":22.87,"l":22.72,"n":1294,"o":22.86,"t":"2026-10-14T13:45:00Z","v":232251,"vw":22.808589},{"c":22.685,"h":22.75,"l":22.665,"n":1380,"o":22.75,"t":"2026-10-14T14:00:00Z","v":271056,"vw":22.699284},{"c":22.706,"h":22.735,"l":22.665,"n":1005,"o":22.685,"t":"2026-10-14T14:15:00Z","v":157843,"vw":22.690541},{"c":22.765,"h":22.78,"l":22.69,"n":1121,"o":22.705,"t":"2026-10-14T14:30:00Z","v":173424,"vw":22.732424},{"c":22.77,"h":22.77,"l":22.72,"n":921,"o":22.755,"t":"2026-10-14T14:45:00Z","v":141336,"vw":22.737835},{"c":22.705,"h":22.765,"l":22.6528,"n":927,"o":22.76,"t":"2026-10-14T15:00:00Z","v":199730,"vw":22.699593},{"c":22.785,"h":22.81,"l":22.69,"n":1138,"o":22.7,"t":"2026-10-14T15:15:00Z","v":268156,"vw":22.75732},{"c":22.75,"h":22.805,"l":22.74,"n":1458,"o":22.79,"t":"2026-10-14T15:30:00Z","v":302581,"vw":22.775637},{"c":22.745,"h":22.7751,"l":22.72,"n":868,"o":22.75,"t":"2026-10-14T15:45:00Z","v":278991,"vw":22.74639},{"c":22.65,"h":22.7499,"l":22.65,"n":1004,"o":22.74,"t":"2026-10-14T16:00:00Z","v":553047,"vw":22.713968},{"c":22.655,"h":22.66,"l":22.6,"n":1061,"o":22.655,"t":"2026-10-14T16:15:00Z","v":288706,"vw":22.629655},{"c":22.655,"h":22.6601,"l":22.6101,"n":807,"o":22.655,"t":"2026-10-14T16:30:00Z","v":151577,"vw":22.63696},{"c":22.6698,"h":22.685,"l":22.65,"n":557,"o":22.66,"t":"2026-10-14T16:45:00Z","v":67297,"vw":22.666531},{"c":22.67,"h":22.7,"l":22.66,"n":508,"o":22.67,"t":"2026-10-14T17:00:00Z","v":66653,"vw":22.678471},{"c":22.675,"h":22.7,"l":22.6601,"n":536,"o":22.67,"t":"2026-10-14T17:15:00Z","v":69217,"vw":22.682365},{"c":22.625,"h":22.68,"l":22.62,"n":718,"o":22.675,"t":"2026-10-14T17:30:00Z","v":101843,"vw":22.652563},{"c":22.615,"h":22.64,"l":22.61,"n":669,"o":22.63,"t":"2026-10-14T17:45:00Z","v":63459,"vw":22.625619},{"c":22.655,"h":22.6651,"l":22.59,"n":917,"o":22.6197,"t":"2026-10-14T18:00:00Z","v":120656,"vw":22.622682},{"c":22.665,"h":22.67,"l":22.64,"n":961,"o":22.655,"t":"2026-10-14T18:15:00Z","v":120623,"vw":22.655541},{"c":22.655,"h":22.6799,"l":22.645,"n":684,"o":22.665,"t":"2026-10-14T18:30:00Z","v":72929,"vw":22.660602},{"c":22.665,"h":22.67,"l":22.63,"n":690,"o":22.655,"t":"2026-10-14T18:45:00Z","v":95264,"vw":22.646321},{"c":22.665,"h":22.68,"l":22.635,"n":775,"o":22.66,"t":"2026-10-14T19:00:00Z","v":92436,"vw":22.659033},{"c":22.71,"h":22.745,"l":22.67,"n":997,"o":22.675,"t":"2026-10-14T19:15:00Z","v":162688,"vw":22.714773},{"c":22.735,"h":22.74,"l":22.695,"n":1353,"o":22.715,"t":"2026-10-14T19:30:00Z","v":176974,"vw":22.720051},{"c":22.76,"h":22.76,"l":22.705,"n":2480,"o":22.73,"t":"2026-10-14T19:45:00Z","v":441862,"vw":22.726512},{"c":22.74,"h":22.74,"l":22.74,"n":17,"o":22.74,"t":"2026-10-14T20:00:00Z","v":198180,"vw":22.74},{"c":22.92,"h":22.98,"l":22.5,"n":37,"o":22.91,"t":"2026-10-15T08:00:00Z","v":9581,"vw":22.797255},{"c":22.89,"h":22.89,"l":22.89,"n":3,"o":22.89,"t":"2026-10-15T08:15:00Z","v":393,"vw":22.89},{"c":22.9,"h":22.92,"l":22.9,"n":5,"o":22.92,"t":"2026-10-15T08:30:00Z","v":1693,"vw":22.910285},{"c":23.17,"h":23.17,"l":22.98,"n":24,"o":22.98,"t":"2026-10-15T08:45:00Z","v":7410,"vw":23.078243},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-10-15T09:00:00Z","v":511,"vw":23.15},{"c":23.17,"h":23.17,"l":23.17,"n":1,"o":23.17,"t":"2026-10-15T09:45:00Z","v":323,"vw":23.17},{"c":23.065,"h":23.065,"l":23.065,"n":2,"o":23.065,"t":"2026-10-15T10:30:00Z","v":258,"vw":23.065},{"c":23,"h":23.01,"l":23,"n":25,"o":23.01,"t":"2026-10-15T10:45:00Z","v":14418,"vw":23.002826},{"c":23.02,"h":23.04,"l":23,"n":26,"o":23.01,"t":"2026-10-15T11:00:00Z","v":18259,"vw":23.018483},{"c":23.11,"h":23.15,"l":23.11,"n":37,"o":23.14,"t":"2026-10-15T11:30:00Z","v":10621,"vw":23.123814},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-15T11:45:00Z","v":424,"vw":23.05},{"c":23.04,"h":23.07,"l":23.01,"n":17,"o":23.01,"t":"2026-10-15T12:00:00Z","v":3647,"vw":23.027149},{"c":23.08,"h":23.08,"l":23.07,"n":9,"o":23.08,"t":"2026-10-15T12:15:00Z","v":11200,"vw":23.071785},{"c":23.12,"h":23.12,"l":23.12,"n":6,"o":23.12,"t":"2026-10-15T12:30:00Z","v":432,"vw":23.12},{"c":23.18,"h":23.18,"l":23.18,"n":4,"o":23.18,"t":"2026-10-15T12:45:00Z","v":528,"vw":23.18},{"c":23.08,"h":23.11,"l":23.06,"n":32,"o":23.11,"t":"2026-10-15T13:15:00Z","v":12831,"vw":23.075761},{"c":22.77,"h":23.1,"l":22.755,"n":3793,"o":23.1,"t":"2026-10-15T13:30:00Z","v":808969,"vw":22.94246},{"c":22.769,"h":22.83,"l":22.725,"n":1953,"o":22.77,"t":"2026-10-15T13:45:00Z","v":355196,"vw":22.780851},{"c":22.81,"h":22.9,"l":22.755,"n":1315,"o":22.76,"t":"2026-10-15T14:00:00Z","v":279047,"vw":22.83342},{"c":22.835,"h":22.875,"l":22.78,"n":866,"o":22.815,"t":"2026-10-15T14:15:00Z","v":122112,"vw":22.829673},{"c":23.0051,"h":23.045,"l":22.835,"n":1003,"o":22.84,"t":"2026-10-15T14:30:00Z","v":176203,"vw":22.944461},{"c":23.04,"h":23.065,"l":22.975,"n":1052,"o":23.01,"t":"2026-10-15T14:45:00Z","v":227828,"vw":23.023067},{"c":22.965,"h":23.065,"l":22.96,"n":1037,"o":23.04,"t":"2026-10-15T15:00:00Z","v":228218,"vw":23.01133},{"c":22.94,"h":23,"l":22.925,"n":1206,"o":22.965,"t":"2026-10-15T15:15:00Z","v":319006,"vw":22.966995},{"c":22.99,"h":23.005,"l":22.915,"n":1059,"o":22.94,"t":"2026-10-15T15:30:00Z","v":196507,"vw":22.956084},{"c":22.985,"h":23.005,"l":22.97,"n":750,"o":22.985,"t":"2026-10-15T15:45:00Z","v":155211,"vw":22.984253},{"c":22.805,"h":22.99,"l":22.71,"n":4641,"o":22.99,"t":"2026-10-15T16:00:00Z","v":1097054,"vw":22.841022},{"c":22.88,"h":22.91,"l":22.81,"n":2037,"o":22.81,"t":"2026-10-15T16:15:00Z","v":438739,"vw":22.859768},{"c":22.735,"h":22.885,"l":22.695,"n":3470,"o":22.88,"t":"2026-10-15T16:30:00Z","v":649785,"vw":22.758265},{"c":22.7218,"h":22.7551,"l":22.695,"n":1690,"o":22.735,"t":"2026-10-15T16:45:00Z","v":340651,"vw":22.722326},{"c":22.7899,"h":22.795,"l":22.725,"n":1089,"o":22.73,"t":"2026-10-15T17:00:00Z","v":218092,"vw":22.759069},{"c":22.859,"h":22.87,"l":22.765,"n":1091,"o":22.785,"t":"2026-10-15T17:15:00Z","v":200732,"vw":22.814052},{"c":22.875,"h":22.9,"l":22.835,"n":1433,"o":22.8598,"t":"2026-10-15T17:30:00Z","v":338331,"vw":22.857726},{"c":22.855,"h":22.93,"l":22.845,"n":1338,"o":22.87,"t":"2026-10-15T17:45:00Z","v":427436,"vw":22.880082},{"c":22.845,"h":22.87,"l":22.8323,"n":1158,"o":22.85,"t":"2026-10-15T18:00:00Z","v":220093,"vw":22.850647},{"c":22.89,"h":22.89,"l":22.835,"n":758,"o":22.84,"t":"2026-10-15T18:15:00Z","v":113113,"vw":22.854525},{"c":22.89,"h":22.91,"l":22.865,"n":916,"o":22.89,"t":"2026-10-15T18:30:00Z","v":156910,"vw":22.87992},{"c":22.9,"h":22.9151,"l":22.89,"n":842,"o":22.895,"t":"2026-10-15T18:45:00Z","v":116129,"vw":22.903064},{"c":22.94,"h":22.95,"l":22.895,"n":918,"o":22.895,"t":"2026-10-15T19:00:00Z","v":135735,"vw":22.923442},{"c":22.89,"h":22.94,"l":22.8825,"n":1098,"o":22.935,"t":"2026-10-15T19:15:00Z","v":168637,"vw":22.920815},{"c":22.845,"h":22.91,"l":22.825,"n":2211,"o":22.885,"t":"2026-10-15T19:30:00Z","v":557280,"vw":22.87146},{"c":22.8,"h":22.86,"l":22.8,"n":4605,"o":22.845,"t":"2026-10-15T19:45:00Z","v":1275797,"vw":22.835792},{"c":22.8,"h":22.81,"l":22.8,"n":24,"o":22.81,"t":"2026-10-15T20:00:00Z","v":394708,"vw":22.809986},{"c":22.9,"h":23.03,"l":22.9,"n":35,"o":22.97,"t":"2026-10-16T08:00:00Z","v":11855,"vw":22.962597},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-10-16T10:15:00Z","v":780,"vw":23.11},{"c":23.08,"h":23.08,"l":23.08,"n":2,"o":23.08,"t":"2026-10-16T11:00:00Z","v":425,"vw":23.08},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-16T11:45:00Z","v":250,"vw":23},{"c":23.07,"h":23.07,"l":23.0465,"n":3,"o":23.0465,"t":"2026-10-16T12:15:00Z","v":600,"vw":23.066083},{"c":23.07,"h":23.07,"l":23.07,"n":2,"o":23.07,"t":"2026-10-16T13:00:00Z","v":265,"vw":23.07},{"c":23.12,"h":23.13,"l":23.105,"n":4,"o":23.105,"t":"2026-10-16T13:15:00Z","v":702,"vw":23.119288},{"c":23.2,"h":23.295,"l":23.055,"n":1402,"o":23.13,"t":"2026-10-16T13:30:00Z","v":273972,"vw":23.159837},{"c":23.165,"h":23.22,"l":23.165,"n":1129,"o":23.2,"t":"2026-10-16T13:45:00Z","v":212533,"vw":23.195726},{"c":23.16,"h":23.2,"l":23.105,"n":931,"o":23.17,"t":"2026-10-16T14:00:00Z","v":219349,"vw":23.154277},{"c":23.2,"h":23.22,"l":23.135,"n":705,"o":23.16,"t":"2026-10-16T14:15:00Z","v":131888,"vw":23.182799},{"c":23.17,"h":23.23,"l":23.165,"n":953,"o":23.2,"t":"2026-10-16T14:30:00Z","v":226455,"vw":23.201161},{"c":23.185,"h":23.235,"l":23.1793,"n":1225,"o":23.18,"t":"2026-10-16T14:45:00Z","v":384862,"vw":23.209459},{"c":23.23,"h":23.25,"l":23.185,"n":1078,"o":23.185,"t":"2026-10-16T15:00:00Z","v":315148,"vw":23.223532},{"c":23.155,"h":23.24,"l":23.135,"n":1113,"o":23.225,"t":"2026-10-16T15:15:00Z","v":365676,"vw":23.185449},{"c":23.075,"h":23.155,"l":23.075,"n":970,"o":23.15,"t":"2026-10-16T15:30:00Z","v":210884,"vw":23.114803},{"c":23.0051,"h":23.08,"l":22.9947,"n":593,"o":23.07,"t":"2026-10-16T15:45:00Z","v":96627,"vw":23.03248},{"c":22.985,"h":23.005,"l":22.95,"n":894,"o":23,"t":"2026-10-16T16:00:00Z","v":190723,"vw":22.975383},{"c":22.965,"h":23,"l":22.95,"n":699,"o":22.98,"t":"2026-10-16T16:15:00Z","v":139004,"vw":22.973459},{"c":22.905,"h":22.96,"l":22.875,"n":611,"o":22.96,"t":"2026-10-16T16:30:00Z","v":114746,"vw":22.908855},{"c":22.895,"h":22.905,"l":22.855,"n":686,"o":22.905,"t":"2026-10-16T16:45:00Z","v":143167,"vw":22.875362},{"c":22.8,"h":22.9,"l":22.785,"n":715,"o":22.9,"t":"2026-10-16T17:00:00Z","v":124691,"vw":22.826418},{"c":22.84,"h":22.855,"l":22.77,"n":633,"o":22.8,"t":"2026-10-16T17:15:00Z","v":96789,"vw":22.794879},{"c":22.865,"h":22.9,"l":22.82,"n":689,"o":22.84,"t":"2026-10-16T17:30:00Z","v":133968,"vw":22.850973},{"c":22.8,"h":22.87,"l":22.8,"n":532,"o":22.87,"t":"2026-10-16T17:45:00Z","v":96617,"vw":22.830628},{"c":22.815,"h":22.825,"l":22.765,"n":861,"o":22.8,"t":"2026-10-16T18:00:00Z","v":141205,"vw":22.792423},{"c":22.795,"h":22.825,"l":22.77,"n":661,"o":22.82,"t":"2026-10-16T18:15:00Z","v":81960,"vw":22.795115},{"c":22.785,"h":22.815,"l":22.77,"n":728,"o":22.79,"t":"2026-10-16T18:30:00Z","v":92961,"vw":22.79083},{"c":22.77,"h":22.8,"l":22.745,"n":682,"o":22.78,"t":"2026-10-16T18:45:00Z","v":81484,"vw":22.772481},{"c":22.8,"h":22.805,"l":22.73,"n":1017,"o":22.765,"t":"2026-10-16T19:00:00Z","v":159190,"vw":22.761947},{"c":22.795,"h":22.805,"l":22.755,"n":743,"o":22.8008,"t":"2026-10-16T19:15:00Z","v":99790,"vw":22.781094},{"c":22.75,"h":22.815,"l":22.745,"n":1439,"o":22.8,"t":"2026-10-16T19:30:00Z","v":208353,"vw":22.775897},{"c":22.8,"h":22.83,"l":22.75,"n":2442,"o":22.755,"t":"2026-10-16T19:45:00Z","v":423140,"vw":22.799247},{"c":22.79,"h":22.79,"l":22.79,"n":31,"o":22.79,"t":"2026-10-16T20:00:00Z","v":238191,"vw":22.79},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-10-16T20:15:00Z","v":3371,"vw":22.79},{"c":22.5,"h":23.03,"l":22.5,"n":64,"o":23.03,"t":"2026-10-19T08:00:00Z","v":10040,"vw":22.731669},{"c":22.5,"h":22.5,"l":22.5,"n":4,"o":22.5,"t":"2026-10-19T08:30:00Z","v":4000,"vw":22.5},{"c":22.47,"h":22.47,"l":22.47,"n":2,"o":22.47,"t":"2026-10-19T09:00:00Z","v":500,"vw":22.47},{"c":22.47,"h":22.48,"l":22.47,"n":6,"o":22.48,"t":"2026-10-19T09:15:00Z","v":1516,"vw":22.478351},{"c":22.53,"h":22.53,"l":22.53,"n":2,"o":22.53,"t":"2026-10-19T09:30:00Z","v":500,"vw":22.53},{"c":22.39,"h":22.42,"l":22.39,"n":4,"o":22.39,"t":"2026-10-19T10:30:00Z","v":1871,"vw":22.396879},{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-10-19T10:45:00Z","v":506,"vw":22.41},{"c":22.37,"h":22.39,"l":22.34,"n":14,"o":22.39,"t":"2026-10-19T11:00:00Z","v":1922,"vw":22.366447},{"c":22.34,"h":22.36,"l":22.34,"n":5,"o":22.36,"t":"2026-10-19T11:15:00Z","v":2438,"vw":22.346231},{"c":22.31,"h":22.31,"l":22.3,"n":6,"o":22.3,"t":"2026-10-19T11:30:00Z","v":2287,"vw":22.304998},{"c":22.28,"h":22.29,"l":22.27,"n":23,"o":22.29,"t":"2026-10-19T12:00:00Z","v":10402,"vw":22.275637},{"c":22.31,"h":22.33,"l":22.31,"n":180,"o":22.31,"t":"2026-10-19T12:15:00Z","v":19684,"vw":22.32714},{"c":22.28,"h":22.3,"l":22.28,"n":43,"o":22.3,"t":"2026-10-19T12:30:00Z","v":33739,"vw":22.294688},{"c":22.23,"h":22.28,"l":22.23,"n":6,"o":22.28,"t":"2026-10-19T12:45:00Z","v":1431,"vw":22.268747},{"c":22.27,"h":22.271,"l":22.2,"n":13,"o":22.2131,"t":"2026-10-19T13:00:00Z","v":4193,"vw":22.216022},{"c":22.22,"h":22.27,"l":22.2,"n":44,"o":22.2638,"t":"2026-10-19T13:15:00Z","v":11323,"vw":22.238755},{"c":22.315,"h":22.365,"l":22.21,"n":3328,"o":22.22,"t":"2026-10-19T13:30:00Z","v":789462,"vw":22.289964},{"c":22.325,"h":22.37,"l":22.3,"n":1743,"o":22.315,"t":"2026-10-19T13:45:00Z","v":394108,"vw":22.329609},{"c":22.345,"h":22.35,"l":22.26,"n":1449,"o":22.32,"t":"2026-10-19T14:00:00Z","v":392876,"vw":22.296032},{"c":22.315,"h":22.375,"l":22.303,"n":1177,"o":22.345,"t":"2026-10-19T14:15:00Z","v":267479,"vw":22.341166},{"c":22.265,"h":22.335,"l":22.25,"n":1461,"o":22.32,"t":"2026-10-19T14:30:00Z","v":298941,"vw":22.301145},{"c":22.3018,"h":22.307,"l":22.24,"n":1403,"o":22.26,"t":"2026-10-19T14:45:00Z","v":373093,"vw":22.278079},{"c":22.3,"h":22.33,"l":22.26,"n":968,"o":22.3082,"t":"2026-10-19T15:00:00Z","v":242456,"vw":22.296294},{"c":22.375,"h":22.375,"l":22.28,"n":1289,"o":22.3,"t":"2026-10-19T15:15:00Z","v":357444,"vw":22.314437},{"c":22.325,"h":22.385,"l":22.32,"n":1441,"o":22.375,"t":"2026-10-19T15:30:00Z","v":368557,"vw":22.343948},{"c":22.285,"h":22.33,"l":22.285,"n":641,"o":22.32,"t":"2026-10-19T15:45:00Z","v":118657,"vw":22.311117},{"c":22.19,"h":22.2805,"l":22.18,"n":569,"o":22.2805,"t":"2026-10-19T16:00:00Z","v":96586,"vw":22.20673},{"c":22.18,"h":22.205,"l":22.17,"n":556,"o":22.19,"t":"2026-10-19T16:15:00Z","v":94683,"vw":22.186118},{"c":22.165,"h":22.185,"l":22.1542,"n":569,"o":22.18,"t":"2026-10-19T16:30:00Z","v":99629,"vw":22.169413},{"c":22.14,"h":22.16,"l":22.14,"n":557,"o":22.16,"t":"2026-10-19T16:45:00Z","v":55800,"vw":22.148824},{"c":22.105,"h":22.14,"l":22.08,"n":1074,"o":22.14,"t":"2026-10-19T17:00:00Z","v":203596,"vw":22.108313},{"c":22.11,"h":22.13,"l":22.095,"n":642,"o":22.1099,"t":"2026-10-19T17:15:00Z","v":113698,"vw":22.11263},{"c":22.105,"h":22.1276,"l":22.095,"n":761,"o":22.11,"t":"2026-10-19T17:30:00Z","v":152409,"vw":22.109708},{"c":22.115,"h":22.12,"l":22.0972,"n":659,"o":22.105,"t":"2026-10-19T17:45:00Z","v":107865,"vw":22.106249},{"c":22.125,"h":22.13,"l":22.08,"n":964,"o":22.115,"t":"2026-10-19T18:00:00Z","v":149235,"vw":22.104654},{"c":22.105,"h":22.1351,"l":22.1,"n":661,"o":22.125,"t":"2026-10-19T18:15:00Z","v":88106,"vw":22.123761},{"c":22.09,"h":22.105,"l":22.085,"n":711,"o":22.105,"t":"2026-10-19T18:30:00Z","v":73442,"vw":22.095637},{"c":22.08,"h":22.11,"l":22.07,"n":835,"o":22.095,"t":"2026-10-19T18:45:00Z","v":104897,"vw":22.085183},{"c":22.07,"h":22.095,"l":22.06,"n":989,"o":22.08,"t":"2026-10-19T19:00:00Z","v":148537,"vw":22.081712},{"c":22.085,"h":22.1058,"l":22.07,"n":903,"o":22.075,"t":"2026-10-19T19:15:00Z","v":156726,"vw":22.089023},{"c":22.105,"h":22.115,"l":22.08,"n":1570,"o":22.085,"t":"2026-10-19T19:30:00Z","v":291322,"vw":22.101692},{"c":22.18,"h":22.18,"l":22.095,"n":3450,"o":22.1,"t":"2026-10-19T19:45:00Z","v":806610,"vw":22.144329},{"c":22.17,"h":22.17,"l":22.17,"n":30,"o":22.17,"t":"2026-10-19T20:00:00Z","v":292377,"vw":22.17},{"c":22.12,"h":22.12,"l":22.077,"n":2,"o":22.077,"t":"2026-10-19T21:15:00Z","v":329,"vw":22.09007},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-10-19T22:45:00Z","v":100,"vw":22.14},{"c":22.13,"h":22.26,"l":22.11,"n":61,"o":22.14,"t":"2026-10-20T08:00:00Z","v":11033,"vw":22.151196},{"c":22.18,"h":22.18,"l":22.18,"n":2,"o":22.18,"t":"2026-10-20T08:15:00Z","v":800,"vw":22.18},{"c":22.16,"h":22.16,"l":22.13,"n":4,"o":22.13,"t":"2026-10-20T08:30:00Z","v":2043,"vw":22.155413},{"c":22.12,"h":22.12,"l":22.12,"n":2,"o":22.12,"t":"2026-10-20T08:45:00Z","v":1050,"vw":22.12},{"c":21.99,"h":22.06,"l":21.99,"n":9,"o":22.06,"t":"2026-10-20T09:00:00Z","v":2012,"vw":22.005898},{"c":22.02,"h":22.04,"l":22.02,"n":7,"o":22.04,"t":"2026-10-20T09:15:00Z","v":3182,"vw":22.028912},{"c":21.95,"h":21.95,"l":21.94,"n":7,"o":21.94,"t":"2026-10-20T09:45:00Z","v":3200,"vw":21.9425},{"c":21.97,"h":21.97,"l":21.97,"n":5,"o":21.97,"t":"2026-10-20T10:00:00Z","v":1250,"vw":21.97},{"c":21.96,"h":21.98,"l":21.95,"n":17,"o":21.98,"t":"2026-10-20T10:30:00Z","v":7355,"vw":21.956568},{"c":21.95,"h":21.98,"l":21.94,"n":7,"o":21.97,"t":"2026-10-20T10:45:00Z","v":2880,"vw":21.955747},{"c":21.97,"h":21.98,"l":21.93,"n":36,"o":21.96,"t":"2026-10-20T11:00:00Z","v":11943,"vw":21.958175},{"c":21.94,"h":21.97,"l":21.94,"n":14,"o":21.96,"t":"2026-10-20T11:15:00Z","v":4245,"vw":21.958079},{"c":21.94,"h":21.94,"l":21.92,"n":12,"o":21.92,"t":"2026-10-20T11:30:00Z","v":3931,"vw":21.936387},{"c":21.96,"h":21.96,"l":21.91,"n":11,"o":21.91,"t":"2026-10-20T11:45:00Z","v":7062,"vw":21.929454},{"c":21.94,"h":22.17,"l":21.93,"n":13,"o":21.94,"t":"2026-10-20T12:00:00Z","v":78493,"vw":22.159812},{"c":21.96,"h":21.96,"l":21.94,"n":3,"o":21.94,"t":"2026-10-20T12:15:00Z","v":741,"vw":21.945113},{"c":22.02,"h":22.02,"l":21.9,"n":29,"o":21.92,"t":"2026-10-20T12:30:00Z","v":12446,"vw":21.953987},{"c":22.04,"h":22.04,"l":22.01,"n":15,"o":22.01,"t":"2026-10-20T12:45:00Z","v":3276,"vw":22.019964},{"c":22.04,"h":22.04,"l":22,"n":6,"o":22,"t":"2026-10-20T13:00:00Z","v":2042,"vw":22.026014},{"c":22.01,"h":22.05,"l":21.99,"n":23,"o":22.04,"t":"2026-10-20T13:15:00Z","v":8544,"vw":22.022076},{"c":22.18,"h":22.235,"l":22.01,"n":2628,"o":22.04,"t":"2026-10-20T13:30:00Z","v":652432,"vw":22.134933},{"c":22.22,"h":22.255,"l":22.16,"n":1457,"o":22.18,"t":"2026-10-20T13:45:00Z","v":489856,"vw":22.218006},{"c":22.275,"h":22.275,"l":22.2,"n":1506,"o":22.22,"t":"2026-10-20T14:00:00Z","v":445719,"vw":22.235067},{"c":22.55,"h":22.55,"l":22.265,"n":1564,"o":22.27,"t":"2026-10-20T14:15:00Z","v":439537,"vw":22.416481},{"c":22.51,"h":22.6,"l":22.46,"n":3336,"o":22.55,"t":"2026-10-20T14:30:00Z","v":1335104,"vw":22.505462},{"c":22.52,"h":22.54,"l":22.4623,"n":3599,"o":22.515,"t":"2026-10-20T14:45:00Z","v":1169250,"vw":22.49771},{"c":22.42,"h":22.53,"l":22.39,"n":1309,"o":22.51,"t":"2026-10-20T15:00:00Z","v":312939,"vw":22.469421},{"c":22.405,"h":22.445,"l":22.3898,"n":1358,"o":22.42,"t":"2026-10-20T15:15:00Z","v":349992,"vw":22.418834},{"c":22.485,"h":22.485,"l":22.34,"n":2617,"o":22.405,"t":"2026-10-20T15:30:00Z","v":2016968,"vw":22.398986},{"c":22.425,"h":22.48,"l":22.41,"n":900,"o":22.48,"t":"2026-10-20T15:45:00Z","v":202959,"vw":22.439343},{"c":22.41,"h":22.4551,"l":22.39,"n":431,"o":22.43,"t":"2026-10-20T16:00:00Z","v":81938,"vw":22.427297},{"c":22.4,"h":22.425,"l":22.37,"n":427,"o":22.415,"t":"2026-10-20T16:15:00Z","v":76731,"vw":22.396457},{"c":22.385,"h":22.4201,"l":22.385,"n":455,"o":22.4,"t":"2026-10-20T16:30:00Z","v":84041,"vw":22.404557},{"c":22.355,"h":22.405,"l":22.35,"n":501,"o":22.385,"t":"2026-10-20T16:45:00Z","v":78617,"vw":22.37492},{"c":22.35,"h":22.3651,"l":22.345,"n":631,"o":22.355,"t":"2026-10-20T17:00:00Z","v":82132,"vw":22.356362},{"c":22.37,"h":22.38,"l":22.345,"n":579,"o":22.355,"t":"2026-10-20T17:15:00Z","v":109092,"vw":22.365248},{"c":22.3701,"h":22.39,"l":22.36,"n":521,"o":22.38,"t":"2026-10-20T17:30:00Z","v":77800,"vw":22.376404},{"c":22.365,"h":22.3872,"l":22.355,"n":607,"o":22.375,"t":"2026-10-20T17:45:00Z","v":78341,"vw":22.37037},{"c":22.395,"h":22.3999,"l":22.3622,"n":590,"o":22.37,"t":"2026-10-20T18:00:00Z","v":98427,"vw":22.382105},{"c":22.355,"h":22.395,"l":22.34,"n":485,"o":22.395,"t":"2026-10-20T18:15:00Z","v":71365,"vw":22.362465},{"c":22.33,"h":22.375,"l":22.33,"n":441,"o":22.36,"t":"2026-10-20T18:30:00Z","v":36331,"vw":22.354108},{"c":22.355,"h":22.36,"l":22.33,"n":617,"o":22.33,"t":"2026-10-20T18:45:00Z","v":73366,"vw":22.34698},{"c":22.335,"h":22.37,"l":22.335,"n":678,"o":22.355,"t":"2026-10-20T19:00:00Z","v":76035,"vw":22.349785},{"c":22.36,"h":22.365,"l":22.3213,"n":725,"o":22.335,"t":"2026-10-20T19:15:00Z","v":100817,"vw":22.336807},{"c":22.34,"h":22.355,"l":22.31,"n":1283,"o":22.35,"t":"2026-10-20T19:30:00Z","v":194006,"vw":22.336757},{"c":22.34,"h":22.355,"l":22.31,"n":2267,"o":22.345,"t":"2026-10-20T19:45:00Z","v":574040,"vw":22.335679},{"c":22.33,"h":22.339,"l":22.33,"n":12,"o":22.339,"t":"2026-10-20T20:00:00Z","v":211374,"vw":22.33003},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-20T22:00:00Z","v":300,"vw":22.48},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-20T23:45:00Z","v":100,"vw":22.48},{"c":22.28,"h":22.48,"l":22.28,"n":15,"o":22.44,"t":"2026-10-21T08:00:00Z","v":41951,"vw":22.286291},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-10-21T08:15:00Z","v":200,"vw":22.36},{"c":22.36,"h":22.36,"l":22.36,"n":9,"o":22.36,"t":"2026-10-21T08:45:00Z","v":2016,"vw":22.36},{"c":22.43,"h":22.44,"l":22.38,"n":24,"o":22.38,"t":"2026-10-21T10:30:00Z","v":14149,"vw":22.419801},{"c":22.44,"h":22.44,"l":22.41,"n":19,"o":22.42,"t":"2026-10-21T10:45:00Z","v":10336,"vw":22.420186},{"c":22.49,"h":22.49,"l":22.49,"n":3,"o":22.49,"t":"2026-10-21T11:00:00Z","v":1855,"vw":22.49},{"c":22.47,"h":22.47,"l":22.43,"n":20,"o":22.46,"t":"2026-10-21T11:30:00Z","v":9228,"vw":22.456641},{"c":22.48,"h":22.49,"l":22.46,"n":13,"o":22.46,"t":"2026-10-21T11:45:00Z","v":11869,"vw":22.47316},{"c":22.46,"h":22.48,"l":22.46,"n":7,"o":22.48,"t":"2026-10-21T12:00:00Z","v":1293,"vw":22.465226},{"c":22.48,"h":22.48,"l":22.48,"n":3,"o":22.48,"t":"2026-10-21T12:15:00Z","v":1453,"vw":22.48},{"c":22.49,"h":22.51,"l":22.48,"n":39,"o":22.49,"t":"2026-10-21T12:30:00Z","v":24782,"vw":22.497045},{"c":22.6,"h":22.61,"l":22.57,"n":18,"o":22.57,"t":"2026-10-21T13:15:00Z","v":6871,"vw":22.590559},{"c":22.45,"h":22.605,"l":22.37,"n":2283,"o":22.6,"t":"2026-10-21T13:30:00Z","v":496293,"vw":22.47673},{"c":22.445,"h":22.51,"l":22.415,"n":1153,"o":22.445,"t":"2026-10-21T13:45:00Z","v":224174,"vw":22.464011},{"c":22.415,"h":22.4551,"l":22.365,"n":1167,"o":22.44,"t":"2026-10-21T14:00:00Z","v":225646,"vw":22.410382},{"c":22.445,"h":22.455,"l":22.365,"n":1230,"o":22.415,"t":"2026-10-21T14:15:00Z","v":192899,"vw":22.40676},{"c":22.46,"h":22.47,"l":22.4129,"n":1218,"o":22.445,"t":"2026-10-21T14:30:00Z","v":303884,"vw":22.44026},{"c":22.355,"h":22.4653,"l":22.355,"n":982,"o":22.455,"t":"2026-10-21T14:45:00Z","v":196262,"vw":22.405651},{"c":22.41,"h":22.42,"l":22.355,"n":857,"o":22.36,"t":"2026-10-21T15:00:00Z","v":181748,"vw":22.393629},{"c":22.445,"h":22.45,"l":22.405,"n":1150,"o":22.42,"t":"2026-10-21T15:15:00Z","v":232969,"vw":22.423613},{"c":22.5,"h":22.54,"l":22.445,"n":1912,"o":22.45,"t":"2026-10-21T15:30:00Z","v":1176305,"vw":22.501323},{"c":22.515,"h":22.53,"l":22.5,"n":663,"o":22.505,"t":"2026-10-21T15:45:00Z","v":176870,"vw":22.514704},{"c":22.515,"h":22.52,"l":22.5,"n":571,"o":22.51,"t":"2026-10-21T16:00:00Z","v":90653,"vw":22.511422},{"c":22.555,"h":22.56,"l":22.515,"n":679,"o":22.515,"t":"2026-10-21T16:15:00Z","v":112162,"vw":22.539982},{"c":22.59,"h":22.655,"l":22.52,"n":1547,"o":22.56,"t":"2026-10-21T16:30:00Z","v":327876,"vw":22.584167},{"c":22.585,"h":22.6,"l":22.565,"n":994,"o":22.59,"t":"2026-10-21T16:45:00Z","v":239303,"vw":22.582836},{"c":22.59,"h":22.61,"l":22.575,"n":960,"o":22.585,"t":"2026-10-21T17:00:00Z","v":224216,"vw":22.589925},{"c":22.625,"h":22.64,"l":22.585,"n":1009,"o":22.59,"t":"2026-10-21T17:15:00Z","v":221580,"vw":22.613155},{"c":22.625,"h":22.6451,"l":22.62,"n":993,"o":22.63,"t":"2026-10-21T17:30:00Z","v":260426,"vw":22.632604},{"c":22.645,"h":22.66,"l":22.62,"n":926,"o":22.6299,"t":"2026-10-21T17:45:00Z","v":146400,"vw":22.645479},{"c":22.625,"h":22.65,"l":22.615,"n":1028,"o":22.645,"t":"2026-10-21T18:00:00Z","v":189575,"vw":22.631616},{"c":22.62,"h":22.6298,"l":22.6,"n":990,"o":22.625,"t":"2026-10-21T18:15:00Z","v":189642,"vw":22.616284},{"c":22.625,"h":22.63,"l":22.61,"n":582,"o":22.62,"t":"2026-10-21T18:30:00Z","v":88164,"vw":22.61936},{"c":22.505,"h":22.6291,"l":22.49,"n":1289,"o":22.625,"t":"2026-10-21T18:45:00Z","v":228414,"vw":22.572144},{"c":22.465,"h":22.5,"l":22.415,"n":1302,"o":22.5,"t":"2026-10-21T19:00:00Z","v":196475,"vw":22.450174},{"c":22.565,"h":22.565,"l":22.46,"n":1236,"o":22.4613,"t":"2026-10-21T19:15:00Z","v":191335,"vw":22.50424},{"c":22.575,"h":22.5899,"l":22.54,"n":1914,"o":22.565,"t":"2026-10-21T19:30:00Z","v":329597,"vw":22.565805},{"c":22.59,"h":22.6,"l":22.54,"n":3792,"o":22.575,"t":"2026-10-21T19:45:00Z","v":846412,"vw":22.569674},{"c":22.5,"h":22.6,"l":22.5,"n":33,"o":22.59,"t":"2026-10-21T20:00:00Z","v":279354,"vw":22.599771},{"c":22.59,"h":22.59,"l":22.5707,"n":2,"o":22.5707,"t":"2026-10-21T20:15:00Z","v":200,"vw":22.58035},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-21T20:30:00Z","v":100,"vw":22.37},{"c":22.69,"h":22.69,"l":22.69,"n":1,"o":22.69,"t":"2026-10-21T20:45:00Z","v":300,"vw":22.69},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-21T23:30:00Z","v":450,"vw":22.65},{"c":22.63,"h":22.63,"l":21.95,"n":89,"o":22.59,"t":"2026-10-22T08:00:00Z","v":44272,"vw":22.26523},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-10-22T08:15:00Z","v":100,"vw":22.66},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-22T08:45:00Z","v":101,"vw":22.7},{"c":22.54,"h":22.56,"l":22.54,"n":4,"o":22.56,"t":"2026-10-22T09:00:00Z","v":1455,"vw":22.555224},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-22T09:15:00Z","v":3000,"vw":22.53},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-10-22T09:30:00Z","v":400,"vw":22.46},{"c":22.45,"h":22.46,"l":22.45,"n":4,"o":22.46,"t":"2026-10-22T09:45:00Z","v":1296,"vw":22.456914},{"c":22.51,"h":22.51,"l":22.4,"n":9,"o":22.41,"t":"2026-10-22T10:00:00Z","v":3815,"vw":22.488467},{"c":22.5,"h":22.55,"l":22.5,"n":6,"o":22.55,"t":"2026-10-22T10:15:00Z","v":2626,"vw":22.533359},{"c":22.46,"h":22.46,"l":22.46,"n":4,"o":22.46,"t":"2026-10-22T10:30:00Z","v":2621,"vw":22.46},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-22T10:45:00Z","v":665,"vw":22.51},{"c":22.43,"h":22.43,"l":22.41,"n":20,"o":22.43,"t":"2026-10-22T11:00:00Z","v":14150,"vw":22.417196},{"c":22.37,"h":22.37,"l":22.3501,"n":6,"o":22.37,"t":"2026-10-22T11:15:00Z","v":2427,"vw":22.362588},{"c":22.48,"h":22.5,"l":22.4,"n":17,"o":22.4,"t":"2026-10-22T11:30:00Z","v":9308,"vw":22.474612},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-22T11:45:00Z","v":423,"vw":22.45},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-22T12:00:00Z","v":1100,"vw":22.44},{"c":22.48,"h":22.48,"l":22.45,"n":2,"o":22.45,"t":"2026-10-22T12:15:00Z","v":1959,"vw":22.454043},{"c":22.35,"h":22.38,"l":22.35,"n":4,"o":22.38,"t":"2026-10-22T12:30:00Z","v":2201,"vw":22.365},{"c":22.39,"h":22.44,"l":22.37,"n":14,"o":22.37,"t":"2026-10-22T12:45:00Z","v":3634,"vw":22.407116},{"c":22.35,"h":22.38,"l":22.32,"n":82,"o":22.34,"t":"2026-10-22T13:15:00Z","v":47300,"vw":22.358797},{"c":22.49,"h":22.56,"l":22.31,"n":3726,"o":22.35,"t":"2026-10-22T13:30:00Z","v":948508,"vw":22.415804},{"c":22.5,"h":22.505,"l":22.425,"n":2028,"o":22.49,"t":"2026-10-22T13:45:00Z","v":459122,"vw":22.468862},{"c":22.335,"h":22.515,"l":22.32,"n":1687,"o":22.495,"t":"2026-10-22T14:00:00Z","v":325197,"vw":22.414942},{"c":22.18,"h":22.34,"l":22.175,"n":1387,"o":22.33,"t":"2026-10-22T14:15:00Z","v":268577,"vw":22.273083},{"c":22.085,"h":22.195,"l":22.06,"n":1299,"o":22.18,"t":"2026-10-22T14:30:00Z","v":252386,"vw":22.116649},{"c":22.065,"h":22.095,"l":22.025,"n":1338,"o":22.085,"t":"2026-10-22T14:45:00Z","v":244417,"vw":22.057866},{"c":21.97,"h":22.065,"l":21.96,"n":1718,"o":22.06,"t":"2026-10-22T15:00:00Z","v":413094,"vw":21.995347},{"c":21.94,"h":22.0827,"l":21.935,"n":1582,"o":21.975,"t":"2026-10-22T15:15:00Z","v":295305,"vw":22.026983},{"c":21.965,"h":21.995,"l":21.915,"n":2965,"o":21.94,"t":"2026-10-22T15:30:00Z","v":605994,"vw":21.947982},{"c":21.995,"h":22.025,"l":21.95,"n":762,"o":21.96,"t":"2026-10-22T15:45:00Z","v":109085,"vw":21.997058},{"c":22.005,"h":22.035,"l":21.98,"n":1232,"o":22,"t":"2026-10-22T16:00:00Z","v":223237,"vw":22.007236},{"c":22.04,"h":22.06,"l":22.01,"n":769,"o":22.01,"t":"2026-10-22T16:15:00Z","v":123800,"vw":22.040495},{"c":21.995,"h":22.04,"l":21.99,"n":707,"o":22.04,"t":"2026-10-22T16:30:00Z","v":131426,"vw":22.021539},{"c":22.03,"h":22.045,"l":21.965,"n":927,"o":21.995,"t":"2026-10-22T16:45:00Z","v":187414,"vw":22.014592},{"c":21.9945,"h":22.0451,"l":21.98,"n":721,"o":22.035,"t":"2026-10-22T17:00:00Z","v":125905,"vw":22.004714},{"c":22.03,"h":22.04,"l":21.9814,"n":1071,"o":21.995,"t":"2026-10-22T17:15:00Z","v":214339,"vw":22.011805},{"c":22.005,"h":22.065,"l":22.0011,"n":1022,"o":22.03,"t":"2026-10-22T17:30:00Z","v":161435,"vw":22.029608},{"c":22.0299,"h":22.03,"l":21.991,"n":758,"o":22.0001,"t":"2026-10-22T17:45:00Z","v":107369,"vw":22.008152},{"c":22.0045,"h":22.025,"l":21.965,"n":976,"o":22.025,"t":"2026-10-22T18:00:00Z","v":130364,"vw":21.99345},{"c":22.005,"h":22.04,"l":22,"n":880,"o":22.005,"t":"2026-10-22T18:15:00Z","v":129517,"vw":22.018048},{"c":22.005,"h":22.01,"l":21.99,"n":789,"o":22.0012,"t":"2026-10-22T18:30:00Z","v":90226,"vw":22.000173},{"c":21.975,"h":22.016,"l":21.97,"n":977,"o":22.005,"t":"2026-10-22T18:45:00Z","v":140108,"vw":21.991389},{"c":21.99,"h":22.015,"l":21.93,"n":1045,"o":21.975,"t":"2026-10-22T19:00:00Z","v":161602,"vw":21.966245},{"c":22.015,"h":22.015,"l":21.96,"n":1099,"o":21.985,"t":"2026-10-22T19:15:00Z","v":202596,"vw":21.984183},{"c":21.99,"h":22.015,"l":21.98,"n":1577,"o":22.015,"t":"2026-10-22T19:30:00Z","v":265078,"vw":21.998354},{"c":22.02,"h":22.03,"l":21.975,"n":3100,"o":21.99,"t":"2026-10-22T19:45:00Z","v":685690,"vw":21.999714},{"c":22.188,"h":22.188,"l":22.01,"n":19,"o":22.01,"t":"2026-10-22T20:00:00Z","v":245260,"vw":22.010363}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.17715296906667993,"strike":29.172237525334396,"iv":0.6875692565514219,"gamma":0.04946648813030055,"theta":-0.012752438334712235,"vega":0.010860013075653768,"rho":0.0015413511128235622,"breakevenPct":33.34570874330337},{"delta":0.15,"premium":0.48428975534093677,"strike":32.628409786362525,"iv":1.1553398032801434,"gamma":0.03260079648230358,"theta":-0.029192518489685352,"vega":0.014437140258835173,"rho":0.0021913412407970722,"breakevenPct":50.44388705907979},{"delta":0.2,"premium":0.20743113388853301,"strike":23.855861627162074,"iv":0.30590089686098654,"gamma":0.1449122998078155,"theta":-0.009447725816784113,"vega":0.017036899423446508,"rho":0.0031504253189847003,"breakevenPct":9.328908500911437},{"delta":0.25,"premium":0.2795003203074952,"strike":23.535554131966688,"iv":0.30612511210762333,"gamma":0.16227296604740551,"theta":-0.010664894298526585,"vega":0.019118898142216526,"rho":0.003946507108700597,"breakevenPct":8.201065207969929},{"delta":0.3,"premium":0.35156950672645737,"strike":23.2152466367713,"iv":0.30634932735426007,"gamma":0.17963363228699553,"theta":-0.011882062780269058,"vega":0.021200896860986546,"rho":0.004742588898416495,"breakevenPct":7.073221915028421},{"delta":0.35,"premium":0.4368631368631368,"strike":22.918081918081917,"iv":0.30826123876123873,"gamma":0.19162767232767233,"theta":-0.012896603396603395,"vega":0.02277202797202797,"rho":0.005534804038323361,"breakevenPct":6.1106090638121415},{"delta":0.4,"premium":0.5492507492507492,"strike":22.668331668331668,"iv":0.3136308691308691,"gamma":0.19262667332667333,"theta":-0.013496003996003996,"vega":0.023296503496503494,"rho":0.006319097261548312,"breakevenPct":5.486517117593891},{"delta":0.45,"premium":0.6616383616383616,"strike":22.418581418581418,"iv":0.3190004995004995,"gamma":0.19362567432567432,"theta":-0.014095404595404596,"vega":0.02382097902097902,"rho":0.007103390484773261,"breakevenPct":4.862425171375643},{"delta":0.5,"premium":0.7740259740259738,"strike":22.16883116883117,"iv":0.32437012987012986,"gamma":0.1946246753246753,"theta":-0.014694805194805195,"vega":0.024345454545454545,"rho":0.00788768370799821,"breakevenPct":4.238333225157394},{"delta":0.55,"premium":0.9142479435957697,"strike":21.904817861339602,"iv":0.33170258519388957,"gamma":0.19115957696827263,"theta":-0.0151,"vega":0.024385898942420683,"rho":0.008655318322578275,"breakevenPct":3.675900976535073},{"delta":0.6,"premium":1.112544065804935,"strike":21.611045828437135,"iv":0.34313031727379556,"gamma":0.1783804935370153,"theta":-0.0151,"vega":0.023416451233842537,"rho":0.009388196087022715,"breakevenPct":3.2421167389462378},{"delta":0.65,"premium":1.310840188014101,"strike":21.317273795534664,"iv":0.35455804935370155,"gamma":0.1656014101057579,"theta":-0.0151,"vega":0.022447003525264395,"rho":0.010121073851467157,"breakevenPct":2.808332501357401},{"delta":0.7,"premium":1.5091363102232664,"strike":21.023501762632197,"iv":0.3659857814336075,"gamma":0.15282232667450057,"theta":-0.0151,"vega":0.02147755581668625,"rho":0.010853951615911597,"breakevenPct":2.374548263768565},{"delta":0.75,"premium":1.83476430976431,"strike":20.612794612794612,"iv":0.3810717171717172,"gamma":0.1332141414141414,"theta":-0.014248148148148149,"vega":0.019347811447811447,"rho":0.01149341475187586,"breakevenPct":1.9880005568328931},{"delta":0.8,"premium":2.171464646464647,"strike":20.19191919191919,"iv":0.3964757575757576,"gamma":0.11301212121212117,"theta":-0.013322222222222221,"vega":0.01711717171717171,"rho":0.012124754876667938,"breakevenPct":1.6055603743018438},{"delta":0.85,"premium":4.737243549970541,"strike":17.734982582187286,"iv":0.8470008538597935,"gamma":0.06718358351145118,"theta":-0.020912557304085103,"vega":0.014324744129454855,"rho":0.011014076188075598,"breakevenPct":2.1000732946743472},{"delta":0.9,"premium":5.1374423502646795,"strike":17.245861586355595,"iv":0.8355866670721376,"gamma":0.04505229376413185,"theta":-0.01829848246219667,"vega":0.010844213603143329,"rho":0.01159591218679068,"breakevenPct":1.6960651368481214}],"put":[{"delta":0.1,"premium":0.2610475760433659,"strike":17.025820870340162,"iv":0.81791068477103,"gamma":0.04437089061409361,"theta":-0.014779151028681294,"vega":0.010885286979101644,"rho":-0.0020049443178689007,"breakevenPct":23.83110724990098},{"delta":0.15,"premium":0.21248216833095576,"strike":19.62482168330956,"iv":0.41988359486447935,"gamma":0.08953067047075607,"theta":-0.009912125534950071,"vega":0.01433666191155492,"rho":-0.0028884549194877094,"breakevenPct":11.802183030537932},{"delta":0.2,"premium":0.2861280487804878,"strike":20.20644599303136,"iv":0.39222090592334496,"gamma":0.11455261324041813,"theta":-0.011030313588850173,"vega":0.017173519163763067,"rho":-0.003851238567894686,"breakevenPct":9.494239235570788},{"delta":0.25,"premium":0.3623475609756097,"strike":20.64198606271777,"iv":0.37201184668989545,"gamma":0.13702648083623692,"theta":-0.011727177700348432,"vega":0.019438327526132403,"rho":-0.0048135219999065155,"breakevenPct":7.861706034792556},{"delta":0.3,"premium":0.4440714285714285,"strike":21.050857142857144,"iv":0.35459645714285715,"gamma":0.15718845714285715,"theta":-0.012345771428571429,"vega":0.021472914285714285,"rho":-0.005777332547255411,"breakevenPct":6.375348867397946},{"delta":0.35,"premium":0.5512142857142857,"strike":21.33657142857143,"iv":0.35008217142857145,"gamma":0.1666741714285714,"theta":-0.012602914285714285,"vega":0.022444342857142856,"rho":-0.006748195278913679,"breakevenPct":5.564029337314218},{"delta":0.4,"premium":0.6583571428571429,"strike":21.622285714285713,"iv":0.3455678857142857,"gamma":0.17615988571428573,"theta":-0.012860057142857142,"vega":0.02341577142857143,"rho":-0.007719058010571949,"breakevenPct":4.75270980723049},{"delta":0.45,"premium":0.7655000000000001,"strike":21.908,"iv":0.3410536,"gamma":0.18564560000000002,"theta":-0.0131172,"vega":0.0243872,"rho":-0.008689920742230217,"breakevenPct":3.9413902771467617},{"delta":0.5,"premium":0.8970588235294118,"strike":22.176470588235293,"iv":0.3362117647058824,"gamma":0.18799411764705884,"theta":-0.012794117647058824,"vega":0.02436470588235294,"rho":-0.009671831197836751,"breakevenPct":3.319346820963744},{"delta":0.55,"premium":1.0402134305049455,"strike":22.436751691827173,"iv":0.3312143675169183,"gamma":0.18695299323269132,"theta":-0.012195471108797502,"vega":0.02387017178552837,"rho":-0.010658988507589808,"breakevenPct":2.787195541471034},{"delta":0.6,"premium":1.183368037480479,"strike":22.69703279541905,"iv":0.3262169703279542,"gamma":0.1859118688183238,"theta":-0.01159682457053618,"vega":0.0233756376887038,"rho":-0.011646145817342864,"breakevenPct":2.255044261978324},{"delta":0.65,"premium":1.3265226444560128,"strike":22.95731389901093,"iv":0.32121957313899013,"gamma":0.1848707444039563,"theta":-0.010998178032274857,"vega":0.02288110359187923,"rho":-0.012633303127095919,"breakevenPct":1.722892982485614},{"delta":0.7,"premium":1.5705241660993872,"strike":23.284547311095984,"iv":0.3221926480599047,"gamma":0.1708425459496256,"theta":-0.009932539142273657,"vega":0.021178080326752897,"rho":-0.01368469398748668,"breakevenPct":1.344738096335331},{"delta":0.75,"premium":1.8343090537780802,"strike":23.62491490810075,"iv":0.3243369639210347,"gamma":0.15426664397549356,"theta":-0.008775289312457454,"vega":0.019237985023825732,"rho":-0.014748685687954696,"breakevenPct":0.9967930289747099},{"delta":0.8,"premium":2.0980939414567734,"strike":23.965282505105513,"iv":0.32648127978216473,"gamma":0.13769074200136147,"theta":-0.007618039482641252,"vega":0.01729788972089857,"rho":-0.01581267738842271,"breakevenPct":0.6488479616140889},{"delta":0.85,"premium":5.1015501319261185,"strike":26.961741424802106,"iv":0.5789218997361475,"gamma":0.08067467018469662,"theta":-0.010876385224274403,"vega":0.014256728232189977,"rho":-0.019002869466332277,"breakevenPct":0.6806392872513005},{"delta":0.9,"premium":3.4346354166666675,"strike":25.42013888888889,"iv":0.3713715277777778,"gamma":0.07684027777777776,"theta":-0.004405902777777778,"vega":0.010833680555555553,"rho":-0.0185474654026817,"breakevenPct":0.11129726386996136}]},"raw":{"call":[{"delta":0.1,"premium":0.17715296906667993,"strike":29.172237525334396,"iv":0.6875692565514219,"gamma":0.04946648813030055,"theta":-0.012752438334712235,"vega":0.010860013075653768,"rho":0.0015413511128235622,"breakevenPct":33.34570874330337},{"delta":0.15,"premium":0.48428975534093677,"strike":32.628409786362525,"iv":1.1553398032801434,"gamma":0.03260079648230358,"theta":-0.029192518489685352,"vega":0.014437140258835173,"rho":0.0021913412407970722,"breakevenPct":50.44388705907979},{"delta":0.2,"premium":0.20743113388853301,"strike":23.855861627162074,"iv":0.30590089686098654,"gamma":0.1449122998078155,"theta":-0.009447725816784113,"vega":0.017036899423446508,"rho":0.0031504253189847003,"breakevenPct":9.328908500911437},{"delta":0.25,"premium":0.2795003203074952,"strike":23.535554131966688,"iv":0.30612511210762333,"gamma":0.16227296604740551,"theta":-0.010664894298526585,"vega":0.019118898142216526,"rho":0.003946507108700597,"breakevenPct":8.201065207969929},{"delta":0.3,"premium":0.35156950672645737,"strike":23.2152466367713,"iv":0.30634932735426007,"gamma":0.17963363228699553,"theta":-0.011882062780269058,"vega":0.021200896860986546,"rho":0.004742588898416495,"breakevenPct":7.073221915028421},{"delta":0.35,"premium":0.4368631368631368,"strike":22.918081918081917,"iv":0.30826123876123873,"gamma":0.19162767232767233,"theta":-0.012896603396603395,"vega":0.02277202797202797,"rho":0.005534804038323361,"breakevenPct":6.1106090638121415},{"delta":0.4,"premium":0.5492507492507492,"strike":22.668331668331668,"iv":0.3136308691308691,"gamma":0.19262667332667333,"theta":-0.013496003996003996,"vega":0.023296503496503494,"rho":0.006319097261548312,"breakevenPct":5.486517117593891},{"delta":0.45,"premium":0.6616383616383616,"strike":22.418581418581418,"iv":0.3190004995004995,"gamma":0.19362567432567432,"theta":-0.014095404595404596,"vega":0.02382097902097902,"rho":0.007103390484773261,"breakevenPct":4.862425171375643},{"delta":0.5,"premium":0.7740259740259738,"strike":22.16883116883117,"iv":0.32437012987012986,"gamma":0.1946246753246753,"theta":-0.014694805194805195,"vega":0.024345454545454545,"rho":0.00788768370799821,"breakevenPct":4.238333225157394},{"delta":0.55,"premium":0.9142479435957697,"strike":21.904817861339602,"iv":0.33170258519388957,"gamma":0.19115957696827263,"theta":-0.0151,"vega":0.024385898942420683,"rho":0.008655318322578275,"breakevenPct":3.675900976535073},{"delta":0.6,"premium":1.112544065804935,"strike":21.611045828437135,"iv":0.34313031727379556,"gamma":0.1783804935370153,"theta":-0.0151,"vega":0.023416451233842537,"rho":0.009388196087022715,"breakevenPct":3.2421167389462378},{"delta":0.65,"premium":1.310840188014101,"strike":21.317273795534664,"iv":0.35455804935370155,"gamma":0.1656014101057579,"theta":-0.0151,"vega":0.022447003525264395,"rho":0.010121073851467157,"breakevenPct":2.808332501357401},{"delta":0.7,"premium":1.5091363102232664,"strike":21.023501762632197,"iv":0.3659857814336075,"gamma":0.15282232667450057,"theta":-0.0151,"vega":0.02147755581668625,"rho":0.010853951615911597,"breakevenPct":2.374548263768565},{"delta":0.75,"premium":1.83476430976431,"strike":20.612794612794612,"iv":0.3810717171717172,"gamma":0.1332141414141414,"theta":-0.014248148148148149,"vega":0.019347811447811447,"rho":0.01149341475187586,"breakevenPct":1.9880005568328931},{"delta":0.8,"premium":2.171464646464647,"strike":20.19191919191919,"iv":0.3964757575757576,"gamma":0.11301212121212117,"theta":-0.013322222222222221,"vega":0.01711717171717171,"rho":0.012124754876667938,"breakevenPct":1.6055603743018438},{"delta":0.85,"premium":4.737243549970541,"strike":17.734982582187286,"iv":0.8470008538597935,"gamma":0.06718358351145118,"theta":-0.020912557304085103,"vega":0.014324744129454855,"rho":0.011014076188075598,"breakevenPct":2.1000732946743472},{"delta":0.9,"premium":5.1374423502646795,"strike":17.245861586355595,"iv":0.8355866670721376,"gamma":0.04505229376413185,"theta":-0.01829848246219667,"vega":0.010844213603143329,"rho":0.01159591218679068,"breakevenPct":1.6960651368481214}],"put":[{"delta":0.1,"premium":0.2610475760433659,"strike":17.025820870340162,"iv":0.81791068477103,"gamma":0.04437089061409361,"theta":-0.014779151028681294,"vega":0.010885286979101644,"rho":-0.0020049443178689007,"breakevenPct":23.83110724990098},{"delta":0.15,"premium":0.21248216833095576,"strike":19.62482168330956,"iv":0.41988359486447935,"gamma":0.08953067047075607,"theta":-0.009912125534950071,"vega":0.01433666191155492,"rho":-0.0028884549194877094,"breakevenPct":11.802183030537932},{"delta":0.2,"premium":0.2861280487804878,"strike":20.20644599303136,"iv":0.39222090592334496,"gamma":0.11455261324041813,"theta":-0.011030313588850173,"vega":0.017173519163763067,"rho":-0.003851238567894686,"breakevenPct":9.494239235570788},{"delta":0.25,"premium":0.3623475609756097,"strike":20.64198606271777,"iv":0.37201184668989545,"gamma":0.13702648083623692,"theta":-0.011727177700348432,"vega":0.019438327526132403,"rho":-0.0048135219999065155,"breakevenPct":7.861706034792556},{"delta":0.3,"premium":0.4440714285714285,"strike":21.050857142857144,"iv":0.35459645714285715,"gamma":0.15718845714285715,"theta":-0.012345771428571429,"vega":0.021472914285714285,"rho":-0.005777332547255411,"breakevenPct":6.375348867397946},{"delta":0.35,"premium":0.5512142857142857,"strike":21.33657142857143,"iv":0.35008217142857145,"gamma":0.1666741714285714,"theta":-0.012602914285714285,"vega":0.022444342857142856,"rho":-0.006748195278913679,"breakevenPct":5.564029337314218},{"delta":0.4,"premium":0.6583571428571429,"strike":21.622285714285713,"iv":0.3455678857142857,"gamma":0.17615988571428573,"theta":-0.012860057142857142,"vega":0.02341577142857143,"rho":-0.007719058010571949,"breakevenPct":4.75270980723049},{"delta":0.45,"premium":0.7655000000000001,"strike":21.908,"iv":0.3410536,"gamma":0.18564560000000002,"theta":-0.0131172,"vega":0.0243872,"rho":-0.008689920742230217,"breakevenPct":3.9413902771467617},{"delta":0.5,"premium":0.8970588235294118,"strike":22.176470588235293,"iv":0.3362117647058824,"gamma":0.18799411764705884,"theta":-0.012794117647058824,"vega":0.02436470588235294,"rho":-0.009671831197836751,"breakevenPct":3.319346820963744},{"delta":0.55,"premium":1.0402134305049455,"strike":22.436751691827173,"iv":0.3312143675169183,"gamma":0.18695299323269132,"theta":-0.012195471108797502,"vega":0.02387017178552837,"rho":-0.010658988507589808,"breakevenPct":2.787195541471034},{"delta":0.6,"premium":1.183368037480479,"strike":22.69703279541905,"iv":0.3262169703279542,"gamma":0.1859118688183238,"theta":-0.01159682457053618,"vega":0.0233756376887038,"rho":-0.011646145817342864,"breakevenPct":2.255044261978324},{"delta":0.65,"premium":1.3265226444560128,"strike":22.95731389901093,"iv":0.32121957313899013,"gamma":0.1848707444039563,"theta":-0.010998178032274857,"vega":0.02288110359187923,"rho":-0.012633303127095919,"breakevenPct":1.722892982485614},{"delta":0.7,"premium":1.5705241660993872,"strike":23.284547311095984,"iv":0.3221926480599047,"gamma":0.1708425459496256,"theta":-0.009932539142273657,"vega":0.021178080326752897,"rho":-0.01368469398748668,"breakevenPct":1.344738096335331},{"delta":0.75,"premium":1.8343090537780802,"strike":23.62491490810075,"iv":0.3243369639210347,"gamma":0.15426664397549356,"theta":-0.008775289312457454,"vega":0.019237985023825732,"rho":-0.014748685687954696,"breakevenPct":0.9967930289747099},{"delta":0.8,"premium":2.0980939414567734,"strike":23.965282505105513,"iv":0.32648127978216473,"gamma":0.13769074200136147,"theta":-0.007618039482641252,"vega":0.01729788972089857,"rho":-0.01581267738842271,"breakevenPct":0.6488479616140889},{"delta":0.85,"premium":5.1015501319261185,"strike":26.961741424802106,"iv":0.5789218997361475,"gamma":0.08067467018469662,"theta":-0.010876385224274403,"vega":0.014256728232189977,"rho":-0.019002869466332277,"breakevenPct":0.6806392872513005},{"delta":0.9,"premium":3.4346354166666675,"strike":25.42013888888889,"iv":0.3713715277777778,"gamma":0.07684027777777776,"theta":-0.004405902777777778,"vega":0.010833680555555553,"rho":-0.0185474654026817,"breakevenPct":0.11129726386996136}]}},"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"}}