{"symbol":"CSWC","url":"https://intraalpha.com/companies/CSWC","capturedAt":"2026-10-22T15:06:59.956Z","state":"ready","quote":{"symbol":"CSWC","last_price":22.47,"prev_close":22.37,"regular_close":22.485,"change":0.1,"change_pct":0.447,"regular_change":0.115,"regular_change_pct":0.5141,"extended_change":-0.015,"extended_change_pct":-0.0667,"bid":22.45,"ask":22.47,"bid_size":400,"ask_size":200,"volume":118944,"vwap":22.502987,"open":22.18,"high":22.69,"low":22.17,"close":22.485,"trade_count":1613,"last_trade_at":"2026-10-22T15:06:32.416886422Z","last_quote_at":"2026-10-22T15:06:57.420565473Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:06:58.942208591-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CSWC","fetched_at":"2026-10-22T15:06:59.228250+00:00","name":"Capital Southwest Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Capital Southwest Corporation (CSWC) is a leading publicly traded business development company that specializes in providing customized financing solutions for middle-market enterprises. With a diversified investment portfolio that spans debt and equity across critical sectors including healthcare, technology, and manufacturing, CSWC aims to deliver attractive risk-adjusted returns to its investors. The company leverages its extensive industry knowledge and strategic networks to not only foster operational efficiencies within its portfolio but also drive sustainable growth, positioning itself as a vital partner in the dynamic business environment.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":1425727000,"ebitda":215778000,"pe_ratio":12.36,"peg_ratio":12.54,"book_value":16.61,"dividend_per_share":2.321,"dividend_yield":0.104,"eps":1.81,"revenue_ttm":237206000,"gross_profit_ttm":237206000,"profit_margin":0.467,"operating_margin_ttm":0.876,"return_on_assets_ttm":0.0621,"return_on_equity_ttm":0.112,"quarterly_earnings_growth":-0.178,"quarterly_revenue_growth":0.091,"analyst_target_price":25.08,"analyst_number":1,"beta":0.748,"fifty_two_week_high":25.27,"fifty_two_week_low":17.82,"fifty_day_ma":24,"two_hundred_day_ma":23.41,"shares_outstanding":63734000,"forward_pe":11.44,"price_to_sales":6.01,"price_to_book":1.405,"ev_to_revenue":18.52,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:06:59.228250+00:00"},"optionObservedAt":"2026-10-22T14:56:14.082Z","bars":[{"c":23.24,"h":23.24,"l":23.24,"n":2,"o":23.24,"t":"2026-10-15T08:00:00Z","v":431,"vw":23.24},{"c":23.28,"h":23.28,"l":23.28,"n":12,"o":23.28,"t":"2026-10-15T10:10:00Z","v":347,"vw":23.28},{"c":23.1772,"h":23.1772,"l":23.1772,"n":1,"o":23.1772,"t":"2026-10-15T11:05:00Z","v":500,"vw":23.1772},{"c":23.29,"h":23.29,"l":23.29,"n":3,"o":23.29,"t":"2026-10-15T11:30:00Z","v":915,"vw":23.29},{"c":23.31,"h":23.32,"l":23.31,"n":43,"o":23.32,"t":"2026-10-15T11:35:00Z","v":1246,"vw":23.314114},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-15T12:45:00Z","v":2000,"vw":23.28},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-15T12:50:00Z","v":250,"vw":23.5},{"c":23.28,"h":23.28,"l":23.28,"n":2,"o":23.28,"t":"2026-10-15T12:55:00Z","v":202,"vw":23.28},{"c":23.23,"h":23.27,"l":23.23,"n":18,"o":23.23,"t":"2026-10-15T13:10:00Z","v":3699,"vw":23.2381},{"c":23.23,"h":23.23,"l":23.23,"n":13,"o":23.23,"t":"2026-10-15T13:15:00Z","v":3073,"vw":23.23},{"c":23.44,"h":23.45,"l":23.2855,"n":136,"o":23.29,"t":"2026-10-15T13:30:00Z","v":28521,"vw":23.354923},{"c":23.36,"h":23.4799,"l":23.35,"n":124,"o":23.455,"t":"2026-10-15T13:35:00Z","v":9405,"vw":23.451391},{"c":23.37,"h":23.395,"l":23.325,"n":161,"o":23.3408,"t":"2026-10-15T13:40:00Z","v":8528,"vw":23.362792},{"c":23.48,"h":23.485,"l":23.35,"n":211,"o":23.35,"t":"2026-10-15T13:45:00Z","v":17018,"vw":23.451648},{"c":23.44,"h":23.51,"l":23.44,"n":134,"o":23.48,"t":"2026-10-15T13:50:00Z","v":19583,"vw":23.489354},{"c":23.48,"h":23.49,"l":23.43,"n":162,"o":23.44,"t":"2026-10-15T13:55:00Z","v":13287,"vw":23.465847},{"c":23.55,"h":23.59,"l":23.48,"n":123,"o":23.48,"t":"2026-10-15T14:00:00Z","v":11440,"vw":23.559473},{"c":23.535,"h":23.585,"l":23.52,"n":96,"o":23.56,"t":"2026-10-15T14:05:00Z","v":3671,"vw":23.555155},{"c":23.58,"h":23.58,"l":23.53,"n":78,"o":23.538,"t":"2026-10-15T14:10:00Z","v":10590,"vw":23.554864},{"c":23.58,"h":23.6,"l":23.58,"n":57,"o":23.6,"t":"2026-10-15T14:15:00Z","v":6072,"vw":23.596384},{"c":23.59,"h":23.6,"l":23.56,"n":110,"o":23.57,"t":"2026-10-15T14:20:00Z","v":5852,"vw":23.577024},{"c":23.59,"h":23.59,"l":23.5772,"n":14,"o":23.5772,"t":"2026-10-15T14:25:00Z","v":4272,"vw":23.578494},{"c":23.615,"h":23.63,"l":23.6,"n":58,"o":23.6,"t":"2026-10-15T14:30:00Z","v":2466,"vw":23.613912},{"c":23.59,"h":23.62,"l":23.59,"n":98,"o":23.615,"t":"2026-10-15T14:35:00Z","v":6551,"vw":23.613193},{"c":23.56,"h":23.59,"l":23.55,"n":134,"o":23.575,"t":"2026-10-15T14:40:00Z","v":11362,"vw":23.572481},{"c":23.55,"h":23.56,"l":23.53,"n":116,"o":23.56,"t":"2026-10-15T14:45:00Z","v":10737,"vw":23.535822},{"c":23.552,"h":23.56,"l":23.55,"n":82,"o":23.55,"t":"2026-10-15T14:50:00Z","v":6775,"vw":23.553402},{"c":23.57,"h":23.58,"l":23.56,"n":43,"o":23.58,"t":"2026-10-15T14:55:00Z","v":2443,"vw":23.575833},{"c":23.63,"h":23.63,"l":23.56,"n":95,"o":23.5759,"t":"2026-10-15T15:00:00Z","v":4179,"vw":23.59919},{"c":23.605,"h":23.63,"l":23.605,"n":68,"o":23.6201,"t":"2026-10-15T15:05:00Z","v":11812,"vw":23.617866},{"c":23.58,"h":23.606,"l":23.58,"n":101,"o":23.606,"t":"2026-10-15T15:10:00Z","v":4290,"vw":23.596809},{"c":23.57,"h":23.5899,"l":23.56,"n":109,"o":23.58,"t":"2026-10-15T15:15:00Z","v":5366,"vw":23.571511},{"c":23.55,"h":23.58,"l":23.55,"n":100,"o":23.565,"t":"2026-10-15T15:20:00Z","v":7333,"vw":23.563523},{"c":23.55,"h":23.56,"l":23.55,"n":37,"o":23.56,"t":"2026-10-15T15:25:00Z","v":3191,"vw":23.554348},{"c":23.54,"h":23.54,"l":23.54,"n":16,"o":23.54,"t":"2026-10-15T15:30:00Z","v":1099,"vw":23.54},{"c":23.525,"h":23.55,"l":23.505,"n":88,"o":23.55,"t":"2026-10-15T15:35:00Z","v":5446,"vw":23.530166},{"c":23.5,"h":23.5299,"l":23.5,"n":57,"o":23.525,"t":"2026-10-15T15:40:00Z","v":5520,"vw":23.517518},{"c":23.505,"h":23.52,"l":23.499,"n":78,"o":23.505,"t":"2026-10-15T15:45:00Z","v":5334,"vw":23.506537},{"c":23.51,"h":23.5299,"l":23.51,"n":34,"o":23.5225,"t":"2026-10-15T15:50:00Z","v":2429,"vw":23.521863},{"c":23.53,"h":23.54,"l":23.52,"n":68,"o":23.52,"t":"2026-10-15T15:55:00Z","v":4393,"vw":23.531813},{"c":23.52,"h":23.52,"l":23.51,"n":40,"o":23.52,"t":"2026-10-15T16:00:00Z","v":2130,"vw":23.512827},{"c":23.53,"h":23.53,"l":23.515,"n":49,"o":23.52,"t":"2026-10-15T16:05:00Z","v":2618,"vw":23.51998},{"c":23.53,"h":23.53,"l":23.53,"n":3,"o":23.53,"t":"2026-10-15T16:10:00Z","v":303,"vw":23.53},{"c":23.52,"h":23.53,"l":23.5101,"n":46,"o":23.5101,"t":"2026-10-15T16:15:00Z","v":4767,"vw":23.518615},{"c":23.55,"h":23.55,"l":23.53,"n":33,"o":23.53,"t":"2026-10-15T16:20:00Z","v":4182,"vw":23.5401},{"c":23.58,"h":23.58,"l":23.575,"n":21,"o":23.575,"t":"2026-10-15T16:25:00Z","v":354,"vw":23.5775},{"c":23.62,"h":23.62,"l":23.59,"n":43,"o":23.59,"t":"2026-10-15T16:30:00Z","v":2274,"vw":23.6148},{"c":23.61,"h":23.63,"l":23.61,"n":127,"o":23.62,"t":"2026-10-15T16:35:00Z","v":6672,"vw":23.620374},{"c":23.625,"h":23.625,"l":23.61,"n":9,"o":23.61,"t":"2026-10-15T16:40:00Z","v":1145,"vw":23.6175},{"c":23.64,"h":23.64,"l":23.6111,"n":60,"o":23.625,"t":"2026-10-15T16:45:00Z","v":10218,"vw":23.624508},{"c":23.6,"h":23.64,"l":23.6,"n":85,"o":23.64,"t":"2026-10-15T16:50:00Z","v":2472,"vw":23.616154},{"c":23.61,"h":23.61,"l":23.6,"n":35,"o":23.6,"t":"2026-10-15T16:55:00Z","v":1415,"vw":23.603326},{"c":23.61,"h":23.62,"l":23.605,"n":35,"o":23.61,"t":"2026-10-15T17:00:00Z","v":1635,"vw":23.608857},{"c":23.59,"h":23.6,"l":23.59,"n":38,"o":23.6,"t":"2026-10-15T17:05:00Z","v":1774,"vw":23.591111},{"c":23.59,"h":23.61,"l":23.59,"n":74,"o":23.6,"t":"2026-10-15T17:10:00Z","v":7609,"vw":23.598772},{"c":23.58,"h":23.59,"l":23.58,"n":50,"o":23.58,"t":"2026-10-15T17:15:00Z","v":2257,"vw":23.582667},{"c":23.58,"h":23.58,"l":23.58,"n":8,"o":23.58,"t":"2026-10-15T17:20:00Z","v":259,"vw":23.58},{"c":23.5901,"h":23.5901,"l":23.58,"n":50,"o":23.59,"t":"2026-10-15T17:25:00Z","v":1887,"vw":23.589076},{"c":23.6,"h":23.6,"l":23.58,"n":37,"o":23.58,"t":"2026-10-15T17:30:00Z","v":2079,"vw":23.588691},{"c":23.61,"h":23.61,"l":23.6,"n":49,"o":23.6,"t":"2026-10-15T17:35:00Z","v":1746,"vw":23.606667},{"c":23.61,"h":23.61,"l":23.6,"n":44,"o":23.6,"t":"2026-10-15T17:40:00Z","v":1441,"vw":23.607778},{"c":23.61,"h":23.62,"l":23.61,"n":73,"o":23.62,"t":"2026-10-15T17:45:00Z","v":1779,"vw":23.613583},{"c":23.6,"h":23.61,"l":23.6,"n":41,"o":23.61,"t":"2026-10-15T17:50:00Z","v":1618,"vw":23.607},{"c":23.59,"h":23.6,"l":23.59,"n":38,"o":23.6,"t":"2026-10-15T17:55:00Z","v":1595,"vw":23.59839},{"c":23.61,"h":23.62,"l":23.605,"n":90,"o":23.61,"t":"2026-10-15T18:00:00Z","v":5419,"vw":23.610114},{"c":23.61,"h":23.61,"l":23.61,"n":9,"o":23.61,"t":"2026-10-15T18:05:00Z","v":336,"vw":23.61},{"c":23.61,"h":23.62,"l":23.6,"n":115,"o":23.62,"t":"2026-10-15T18:10:00Z","v":6123,"vw":23.612555},{"c":23.62,"h":23.63,"l":23.615,"n":55,"o":23.615,"t":"2026-10-15T18:15:00Z","v":2298,"vw":23.62},{"c":23.6,"h":23.61,"l":23.6,"n":39,"o":23.61,"t":"2026-10-15T18:20:00Z","v":1208,"vw":23.601667},{"c":23.64,"h":23.64,"l":23.6,"n":77,"o":23.6,"t":"2026-10-15T18:25:00Z","v":4411,"vw":23.620578},{"c":23.64,"h":23.6452,"l":23.64,"n":26,"o":23.64,"t":"2026-10-15T18:30:00Z","v":1359,"vw":23.642607},{"c":23.64,"h":23.64,"l":23.6201,"n":66,"o":23.64,"t":"2026-10-15T18:35:00Z","v":5437,"vw":23.631091},{"c":23.64,"h":23.64,"l":23.63,"n":36,"o":23.63,"t":"2026-10-15T18:40:00Z","v":1214,"vw":23.635405},{"c":23.64,"h":23.64,"l":23.64,"n":6,"o":23.64,"t":"2026-10-15T18:45:00Z","v":605,"vw":23.64},{"c":23.63,"h":23.64,"l":23.61,"n":133,"o":23.6371,"t":"2026-10-15T18:50:00Z","v":9093,"vw":23.630627},{"c":23.61,"h":23.62,"l":23.61,"n":26,"o":23.62,"t":"2026-10-15T18:55:00Z","v":1150,"vw":23.61411},{"c":23.64,"h":23.64,"l":23.62,"n":114,"o":23.62,"t":"2026-10-15T19:00:00Z","v":6537,"vw":23.63301},{"c":23.655,"h":23.66,"l":23.65,"n":33,"o":23.65,"t":"2026-10-15T19:05:00Z","v":1432,"vw":23.6545},{"c":23.61,"h":23.65,"l":23.6,"n":65,"o":23.65,"t":"2026-10-15T19:10:00Z","v":3926,"vw":23.623797},{"c":23.58,"h":23.6,"l":23.58,"n":88,"o":23.6,"t":"2026-10-15T19:15:00Z","v":6121,"vw":23.588983},{"c":23.55,"h":23.58,"l":23.55,"n":98,"o":23.58,"t":"2026-10-15T19:20:00Z","v":5955,"vw":23.566676},{"c":23.54,"h":23.56,"l":23.54,"n":155,"o":23.55,"t":"2026-10-15T19:25:00Z","v":12357,"vw":23.553221},{"c":23.53,"h":23.545439,"l":23.53,"n":69,"o":23.545,"t":"2026-10-15T19:30:00Z","v":5794,"vw":23.538599},{"c":23.4785,"h":23.53,"l":23.47,"n":193,"o":23.53,"t":"2026-10-15T19:35:00Z","v":13694,"vw":23.495293},{"c":23.5017,"h":23.508,"l":23.47,"n":161,"o":23.475,"t":"2026-10-15T19:40:00Z","v":10913,"vw":23.49},{"c":23.52,"h":23.52,"l":23.5,"n":148,"o":23.5,"t":"2026-10-15T19:45:00Z","v":8165,"vw":23.506355},{"c":23.495,"h":23.55,"l":23.49,"n":239,"o":23.51,"t":"2026-10-15T19:50:00Z","v":14582,"vw":23.52417},{"c":23.56,"h":23.56,"l":23.44,"n":1298,"o":23.48,"t":"2026-10-15T19:55:00Z","v":134052,"vw":23.5061},{"c":23.41,"h":23.52,"l":23.41,"n":49,"o":23.52,"t":"2026-10-15T20:00:00Z","v":191960,"vw":23.51729},{"c":23.59,"h":23.59,"l":23.59,"n":13,"o":23.59,"t":"2026-10-15T20:10:00Z","v":2200,"vw":23.59},{"c":23.23,"h":23.45,"l":23.23,"n":5,"o":23.45,"t":"2026-10-15T20:30:00Z","v":750,"vw":23.325946},{"c":23.67,"h":23.68,"l":23.52,"n":4,"o":23.52,"t":"2026-10-15T20:40:00Z","v":1650,"vw":23.587643},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-10-15T22:15:00Z","v":552,"vw":23.21},{"c":23.6,"h":23.69,"l":23.6,"n":3,"o":23.6,"t":"2026-10-15T22:20:00Z","v":400,"vw":23.63375},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-15T23:10:00Z","v":100,"vw":23.52},{"c":23.6637,"h":23.6637,"l":23.6637,"n":1,"o":23.6637,"t":"2026-10-15T23:50:00Z","v":700,"vw":23.6637},{"c":23.66,"h":23.69,"l":23.66,"n":6,"o":23.69,"t":"2026-10-16T11:10:00Z","v":575,"vw":23.674311},{"c":23.7981,"h":23.7981,"l":23.7981,"n":1,"o":23.7981,"t":"2026-10-16T11:35:00Z","v":300,"vw":23.7981},{"c":23.7001,"h":23.7001,"l":23.7,"n":2,"o":23.7,"t":"2026-10-16T12:10:00Z","v":200,"vw":23.70005},{"c":23.6,"h":23.66,"l":23.6,"n":18,"o":23.66,"t":"2026-10-16T13:25:00Z","v":1446,"vw":23.622322},{"c":23.41,"h":23.6,"l":23.41,"n":144,"o":23.54,"t":"2026-10-16T13:30:00Z","v":21140,"vw":23.548848},{"c":23.41,"h":23.4599,"l":23.41,"n":114,"o":23.41,"t":"2026-10-16T13:35:00Z","v":4452,"vw":23.422119},{"c":23.417,"h":23.417,"l":23.364,"n":117,"o":23.4,"t":"2026-10-16T13:40:00Z","v":5222,"vw":23.386313},{"c":23.45,"h":23.45,"l":23.37,"n":39,"o":23.39,"t":"2026-10-16T13:45:00Z","v":1398,"vw":23.391908},{"c":23.43,"h":23.46,"l":23.43,"n":27,"o":23.46,"t":"2026-10-16T13:50:00Z","v":1093,"vw":23.448333},{"c":23.45,"h":23.45,"l":23.425,"n":16,"o":23.425,"t":"2026-10-16T13:55:00Z","v":2133,"vw":23.444784},{"c":23.385,"h":23.445,"l":23.37,"n":50,"o":23.445,"t":"2026-10-16T14:00:00Z","v":4707,"vw":23.408679},{"c":23.41,"h":23.44,"l":23.4,"n":54,"o":23.4,"t":"2026-10-16T14:05:00Z","v":10219,"vw":23.424349},{"c":23.44,"h":23.445,"l":23.43,"n":61,"o":23.43,"t":"2026-10-16T14:10:00Z","v":4134,"vw":23.439488},{"c":23.45,"h":23.47,"l":23.44,"n":45,"o":23.46,"t":"2026-10-16T14:15:00Z","v":5437,"vw":23.456874},{"c":23.47,"h":23.475,"l":23.44,"n":46,"o":23.45,"t":"2026-10-16T14:20:00Z","v":1342,"vw":23.4575},{"c":23.47,"h":23.49,"l":23.4566,"n":56,"o":23.47,"t":"2026-10-16T14:25:00Z","v":4911,"vw":23.480155},{"c":23.53,"h":23.53,"l":23.48,"n":127,"o":23.48,"t":"2026-10-16T14:30:00Z","v":7821,"vw":23.511055},{"c":23.49,"h":23.53,"l":23.49,"n":65,"o":23.53,"t":"2026-10-16T14:35:00Z","v":4121,"vw":23.520894},{"c":23.47,"h":23.505,"l":23.47,"n":103,"o":23.4922,"t":"2026-10-16T14:40:00Z","v":4767,"vw":23.493802},{"c":23.4709,"h":23.49,"l":23.47,"n":79,"o":23.47,"t":"2026-10-16T14:45:00Z","v":4264,"vw":23.482108},{"c":23.46,"h":23.5,"l":23.46,"n":46,"o":23.47,"t":"2026-10-16T14:50:00Z","v":4440,"vw":23.478764},{"c":23.4475,"h":23.455,"l":23.4475,"n":5,"o":23.455,"t":"2026-10-16T14:55:00Z","v":785,"vw":23.449643},{"c":23.45,"h":23.45,"l":23.43,"n":22,"o":23.43,"t":"2026-10-16T15:00:00Z","v":810,"vw":23.441835},{"c":23.47,"h":23.475,"l":23.46,"n":65,"o":23.46,"t":"2026-10-16T15:05:00Z","v":2261,"vw":23.467885},{"c":23.51,"h":23.515,"l":23.46,"n":127,"o":23.47,"t":"2026-10-16T15:10:00Z","v":9062,"vw":23.482049},{"c":23.475,"h":23.51,"l":23.475,"n":60,"o":23.51,"t":"2026-10-16T15:15:00Z","v":2478,"vw":23.490925},{"c":23.465,"h":23.475,"l":23.46,"n":54,"o":23.475,"t":"2026-10-16T15:20:00Z","v":5111,"vw":23.466188},{"c":23.47,"h":23.48,"l":23.4699,"n":94,"o":23.4699,"t":"2026-10-16T15:25:00Z","v":5193,"vw":23.473074},{"c":23.465,"h":23.47,"l":23.465,"n":8,"o":23.47,"t":"2026-10-16T15:30:00Z","v":576,"vw":23.466404},{"c":23.46,"h":23.47,"l":23.46,"n":60,"o":23.47,"t":"2026-10-16T15:35:00Z","v":2480,"vw":23.468886},{"c":23.435,"h":23.45,"l":23.435,"n":21,"o":23.45,"t":"2026-10-16T15:40:00Z","v":2407,"vw":23.439826},{"c":23.46,"h":23.465,"l":23.43,"n":50,"o":23.43,"t":"2026-10-16T15:45:00Z","v":3856,"vw":23.459098},{"c":23.425,"h":23.45,"l":23.425,"n":44,"o":23.45,"t":"2026-10-16T15:50:00Z","v":2689,"vw":23.436108},{"c":23.4199,"h":23.42,"l":23.41,"n":23,"o":23.42,"t":"2026-10-16T15:55:00Z","v":1192,"vw":23.41748},{"c":23.41,"h":23.41,"l":23.38,"n":44,"o":23.402,"t":"2026-10-16T16:00:00Z","v":2262,"vw":23.395414},{"c":23.42,"h":23.43,"l":23.4001,"n":47,"o":23.41,"t":"2026-10-16T16:05:00Z","v":3577,"vw":23.417486},{"c":23.36,"h":23.42,"l":23.36,"n":51,"o":23.4121,"t":"2026-10-16T16:10:00Z","v":4214,"vw":23.387264},{"c":23.36,"h":23.36,"l":23.353,"n":32,"o":23.36,"t":"2026-10-16T16:15:00Z","v":2449,"vw":23.355429},{"c":23.36,"h":23.37,"l":23.355,"n":25,"o":23.355,"t":"2026-10-16T16:20:00Z","v":1809,"vw":23.362895},{"c":23.36,"h":23.36,"l":23.36,"n":5,"o":23.36,"t":"2026-10-16T16:25:00Z","v":361,"vw":23.36},{"c":23.3301,"h":23.3586,"l":23.3301,"n":32,"o":23.355,"t":"2026-10-16T16:30:00Z","v":4177,"vw":23.348215},{"c":23.33,"h":23.33,"l":23.32,"n":39,"o":23.33,"t":"2026-10-16T16:35:00Z","v":8543,"vw":23.324898},{"c":23.33,"h":23.3377,"l":23.32,"n":43,"o":23.32,"t":"2026-10-16T16:40:00Z","v":3255,"vw":23.328785},{"c":23.31,"h":23.34,"l":23.31,"n":58,"o":23.34,"t":"2026-10-16T16:45:00Z","v":1356,"vw":23.327618},{"c":23.32,"h":23.32,"l":23.3,"n":41,"o":23.3,"t":"2026-10-16T16:50:00Z","v":3094,"vw":23.312917},{"c":23.32,"h":23.32,"l":23.31,"n":19,"o":23.31,"t":"2026-10-16T16:55:00Z","v":982,"vw":23.318},{"c":23.27,"h":23.32,"l":23.27,"n":74,"o":23.32,"t":"2026-10-16T17:00:00Z","v":4470,"vw":23.300542},{"c":23.245,"h":23.27,"l":23.24,"n":59,"o":23.265,"t":"2026-10-16T17:05:00Z","v":7749,"vw":23.256913},{"c":23.25,"h":23.2599,"l":23.23,"n":91,"o":23.2511,"t":"2026-10-16T17:10:00Z","v":9618,"vw":23.243616},{"c":23.255,"h":23.2551,"l":23.24,"n":50,"o":23.2551,"t":"2026-10-16T17:15:00Z","v":3021,"vw":23.250035},{"c":23.28,"h":23.28,"l":23.245,"n":59,"o":23.245,"t":"2026-10-16T17:20:00Z","v":2184,"vw":23.260364},{"c":23.25,"h":23.27,"l":23.24,"n":49,"o":23.26,"t":"2026-10-16T17:25:00Z","v":3050,"vw":23.25684},{"c":23.275,"h":23.275,"l":23.23,"n":50,"o":23.24,"t":"2026-10-16T17:30:00Z","v":2217,"vw":23.254728},{"c":23.23,"h":23.26,"l":23.22,"n":71,"o":23.26,"t":"2026-10-16T17:35:00Z","v":2412,"vw":23.246538},{"c":23.26,"h":23.26,"l":23.23,"n":30,"o":23.23,"t":"2026-10-16T17:40:00Z","v":910,"vw":23.244925},{"c":23.24,"h":23.24,"l":23.24,"n":7,"o":23.24,"t":"2026-10-16T17:45:00Z","v":121,"vw":23.24},{"c":23.25,"h":23.26,"l":23.25,"n":58,"o":23.25,"t":"2026-10-16T17:50:00Z","v":1156,"vw":23.251344},{"c":23.22,"h":23.24,"l":23.2,"n":269,"o":23.2,"t":"2026-10-16T18:00:00Z","v":22487,"vw":23.223422},{"c":23.23,"h":23.26,"l":23.23,"n":92,"o":23.2359,"t":"2026-10-16T18:05:00Z","v":4728,"vw":23.248628},{"c":23.225,"h":23.25,"l":23.21,"n":268,"o":23.23,"t":"2026-10-16T18:10:00Z","v":20673,"vw":23.242912},{"c":23.23,"h":23.24,"l":23.22,"n":51,"o":23.22,"t":"2026-10-16T18:15:00Z","v":2331,"vw":23.235418},{"c":23.235,"h":23.235,"l":23.22,"n":68,"o":23.225,"t":"2026-10-16T18:20:00Z","v":1889,"vw":23.226516},{"c":23.225,"h":23.24,"l":23.225,"n":58,"o":23.24,"t":"2026-10-16T18:25:00Z","v":1694,"vw":23.23},{"c":23.215,"h":23.22,"l":23.21,"n":55,"o":23.22,"t":"2026-10-16T18:30:00Z","v":1970,"vw":23.214302},{"c":23.21,"h":23.215,"l":23.21,"n":33,"o":23.215,"t":"2026-10-16T18:35:00Z","v":809,"vw":23.212381},{"c":23.22,"h":23.22,"l":23.205,"n":151,"o":23.21,"t":"2026-10-16T18:40:00Z","v":12331,"vw":23.214418},{"c":23.2372,"h":23.2372,"l":23.21,"n":44,"o":23.22,"t":"2026-10-16T18:45:00Z","v":2201,"vw":23.223307},{"c":23.205,"h":23.235,"l":23.205,"n":15,"o":23.235,"t":"2026-10-16T18:50:00Z","v":591,"vw":23.223333},{"c":23.2,"h":23.2,"l":23.18,"n":67,"o":23.2,"t":"2026-10-16T18:55:00Z","v":3594,"vw":23.194231},{"c":23.2,"h":23.2,"l":23.2,"n":27,"o":23.2,"t":"2026-10-16T19:00:00Z","v":1213,"vw":23.2},{"c":23.205,"h":23.215,"l":23.205,"n":62,"o":23.21,"t":"2026-10-16T19:05:00Z","v":2374,"vw":23.210515},{"c":23.22,"h":23.22,"l":23.205,"n":74,"o":23.205,"t":"2026-10-16T19:10:00Z","v":3373,"vw":23.214337},{"c":23.16,"h":23.21,"l":23.16,"n":73,"o":23.21,"t":"2026-10-16T19:15:00Z","v":5401,"vw":23.180506},{"c":23.14,"h":23.175,"l":23.14,"n":122,"o":23.1548,"t":"2026-10-16T19:20:00Z","v":6629,"vw":23.159555},{"c":23.145,"h":23.16,"l":23.14,"n":113,"o":23.14,"t":"2026-10-16T19:25:00Z","v":9648,"vw":23.14364},{"c":23.16,"h":23.1605,"l":23.15,"n":62,"o":23.15,"t":"2026-10-16T19:30:00Z","v":2585,"vw":23.157357},{"c":23.12,"h":23.155,"l":23.105,"n":137,"o":23.1501,"t":"2026-10-16T19:35:00Z","v":12382,"vw":23.127821},{"c":23.115,"h":23.1292,"l":23.11,"n":71,"o":23.1292,"t":"2026-10-16T19:40:00Z","v":5219,"vw":23.117375},{"c":23.11,"h":23.13,"l":23.1,"n":167,"o":23.12,"t":"2026-10-16T19:45:00Z","v":9358,"vw":23.114701},{"c":23.09,"h":23.115,"l":23.09,"n":162,"o":23.11,"t":"2026-10-16T19:50:00Z","v":14818,"vw":23.102644},{"c":23.08,"h":23.095,"l":23.05,"n":834,"o":23.09,"t":"2026-10-16T19:55:00Z","v":70201,"vw":23.072233},{"c":23.08,"h":23.08,"l":23.08,"n":13,"o":23.08,"t":"2026-10-16T20:00:00Z","v":23769,"vw":23.08},{"c":23.08,"h":23.08,"l":23.08,"n":2,"o":23.08,"t":"2026-10-16T20:40:00Z","v":904,"vw":23.08},{"c":23.09,"h":23.09,"l":23.09,"n":3,"o":23.09,"t":"2026-10-16T23:00:00Z","v":261,"vw":23.09},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-10-19T11:30:00Z","v":130,"vw":23.15},{"c":23.1358,"h":23.1358,"l":23.1358,"n":1,"o":23.1358,"t":"2026-10-19T11:35:00Z","v":150,"vw":23.1358},{"c":23.1239,"h":23.1239,"l":23.11,"n":2,"o":23.11,"t":"2026-10-19T11:55:00Z","v":432,"vw":23.117079},{"c":23.1,"h":23.11,"l":23.1,"n":25,"o":23.11,"t":"2026-10-19T12:10:00Z","v":1813,"vw":23.105259},{"c":23.0986,"h":23.0986,"l":23.0986,"n":1,"o":23.0986,"t":"2026-10-19T12:15:00Z","v":1000,"vw":23.0986},{"c":23.14,"h":23.14,"l":23.14,"n":1,"o":23.14,"t":"2026-10-19T12:45:00Z","v":100,"vw":23.14},{"c":23.08,"h":23.08,"l":23.08,"n":1,"o":23.08,"t":"2026-10-19T12:55:00Z","v":100,"vw":23.08},{"c":23.08,"h":23.08,"l":23.08,"n":6,"o":23.08,"t":"2026-10-19T13:10:00Z","v":334,"vw":23.08},{"c":22.98,"h":23.1,"l":22.9501,"n":342,"o":23.08,"t":"2026-10-19T13:30:00Z","v":45090,"vw":23.017403},{"c":22.98,"h":23.03,"l":22.97,"n":34,"o":22.97,"t":"2026-10-19T13:35:00Z","v":1745,"vw":22.989214},{"c":22.93,"h":22.9608,"l":22.9,"n":142,"o":22.95,"t":"2026-10-19T13:40:00Z","v":10703,"vw":22.935323},{"c":22.862,"h":22.93,"l":22.85,"n":84,"o":22.91,"t":"2026-10-19T13:45:00Z","v":7691,"vw":22.902067},{"c":22.8,"h":22.87,"l":22.7743,"n":185,"o":22.85,"t":"2026-10-19T13:50:00Z","v":24181,"vw":22.82378},{"c":22.75,"h":22.8,"l":22.71,"n":123,"o":22.8,"t":"2026-10-19T13:55:00Z","v":33919,"vw":22.756751},{"c":22.7,"h":22.75,"l":22.66,"n":110,"o":22.75,"t":"2026-10-19T14:00:00Z","v":17112,"vw":22.697581},{"c":22.66,"h":22.6999,"l":22.65,"n":116,"o":22.68,"t":"2026-10-19T14:05:00Z","v":7592,"vw":22.679571},{"c":22.66,"h":22.69,"l":22.65,"n":53,"o":22.69,"t":"2026-10-19T14:10:00Z","v":9130,"vw":22.664559},{"c":22.61,"h":22.675,"l":22.6,"n":172,"o":22.6579,"t":"2026-10-19T14:15:00Z","v":11992,"vw":22.622853},{"c":22.595,"h":22.61,"l":22.57,"n":76,"o":22.61,"t":"2026-10-19T14:20:00Z","v":11010,"vw":22.583447},{"c":22.5802,"h":22.6148,"l":22.57,"n":156,"o":22.6148,"t":"2026-10-19T14:25:00Z","v":28677,"vw":22.596217},{"c":22.5746,"h":22.6154,"l":22.57,"n":82,"o":22.59,"t":"2026-10-19T14:30:00Z","v":12311,"vw":22.59088},{"c":22.61,"h":22.61,"l":22.57,"n":83,"o":22.585,"t":"2026-10-19T14:35:00Z","v":4709,"vw":22.579886},{"c":22.5658,"h":22.6,"l":22.55,"n":123,"o":22.59,"t":"2026-10-19T14:40:00Z","v":9302,"vw":22.569158},{"c":22.46,"h":22.57,"l":22.45,"n":292,"o":22.56,"t":"2026-10-19T14:45:00Z","v":30032,"vw":22.526979},{"c":22.45,"h":22.47,"l":22.45,"n":152,"o":22.47,"t":"2026-10-19T14:50:00Z","v":12479,"vw":22.458936},{"c":22.55,"h":22.55,"l":22.45,"n":183,"o":22.455,"t":"2026-10-19T14:55:00Z","v":10222,"vw":22.515182},{"c":22.535,"h":22.56,"l":22.53,"n":76,"o":22.54,"t":"2026-10-19T15:00:00Z","v":6820,"vw":22.546409},{"c":22.56,"h":22.56,"l":22.53,"n":93,"o":22.55,"t":"2026-10-19T15:05:00Z","v":6930,"vw":22.545773},{"c":22.55,"h":22.55,"l":22.53,"n":61,"o":22.55,"t":"2026-10-19T15:10:00Z","v":3054,"vw":22.534424},{"c":22.53,"h":22.555,"l":22.53,"n":57,"o":22.555,"t":"2026-10-19T15:15:00Z","v":3858,"vw":22.549243},{"c":22.5845,"h":22.5845,"l":22.54,"n":120,"o":22.54,"t":"2026-10-19T15:20:00Z","v":5688,"vw":22.561415},{"c":22.61,"h":22.63,"l":22.585,"n":136,"o":22.59,"t":"2026-10-19T15:25:00Z","v":4772,"vw":22.614222},{"c":22.57,"h":22.6151,"l":22.57,"n":122,"o":22.6151,"t":"2026-10-19T15:30:00Z","v":6650,"vw":22.579628},{"c":22.57,"h":22.59,"l":22.57,"n":88,"o":22.575,"t":"2026-10-19T15:35:00Z","v":4541,"vw":22.573217},{"c":22.57,"h":22.57,"l":22.55,"n":107,"o":22.565,"t":"2026-10-19T15:40:00Z","v":5662,"vw":22.561765},{"c":22.58,"h":22.59,"l":22.565,"n":64,"o":22.565,"t":"2026-10-19T15:45:00Z","v":3965,"vw":22.575867},{"c":22.585,"h":22.59,"l":22.56,"n":102,"o":22.56,"t":"2026-10-19T15:50:00Z","v":4183,"vw":22.578735},{"c":22.61,"h":22.615,"l":22.5701,"n":61,"o":22.58,"t":"2026-10-19T15:55:00Z","v":8913,"vw":22.601103},{"c":22.54,"h":22.595,"l":22.54,"n":218,"o":22.595,"t":"2026-10-19T16:00:00Z","v":18178,"vw":22.560031},{"c":22.53,"h":22.54,"l":22.515,"n":93,"o":22.53,"t":"2026-10-19T16:05:00Z","v":6448,"vw":22.527413},{"c":22.51,"h":22.525,"l":22.51,"n":49,"o":22.522,"t":"2026-10-19T16:10:00Z","v":1920,"vw":22.515588},{"c":22.53,"h":22.5427,"l":22.52,"n":41,"o":22.525,"t":"2026-10-19T16:15:00Z","v":8912,"vw":22.525585},{"c":22.53,"h":22.55,"l":22.53,"n":57,"o":22.53,"t":"2026-10-19T16:20:00Z","v":8142,"vw":22.532988},{"c":22.515,"h":22.55,"l":22.515,"n":191,"o":22.53,"t":"2026-10-19T16:25:00Z","v":25043,"vw":22.541392},{"c":22.51,"h":22.53,"l":22.51,"n":65,"o":22.5228,"t":"2026-10-19T16:30:00Z","v":7937,"vw":22.524264},{"c":22.48,"h":22.5072,"l":22.48,"n":85,"o":22.5072,"t":"2026-10-19T16:35:00Z","v":4641,"vw":22.488474},{"c":22.47,"h":22.48,"l":22.46,"n":83,"o":22.48,"t":"2026-10-19T16:40:00Z","v":5553,"vw":22.469172},{"c":22.475,"h":22.475,"l":22.4693,"n":7,"o":22.4693,"t":"2026-10-19T16:45:00Z","v":474,"vw":22.471927},{"c":22.4851,"h":22.492,"l":22.47,"n":115,"o":22.47,"t":"2026-10-19T16:50:00Z","v":6280,"vw":22.482036},{"c":22.515,"h":22.52,"l":22.49,"n":195,"o":22.49,"t":"2026-10-19T16:55:00Z","v":4657,"vw":22.506831},{"c":22.535,"h":22.535,"l":22.5037,"n":156,"o":22.5037,"t":"2026-10-19T17:00:00Z","v":6987,"vw":22.515625},{"c":22.52,"h":22.5452,"l":22.52,"n":145,"o":22.52,"t":"2026-10-19T17:05:00Z","v":10169,"vw":22.531818},{"c":22.5388,"h":22.5402,"l":22.52,"n":45,"o":22.52,"t":"2026-10-19T17:10:00Z","v":3537,"vw":22.524879},{"c":22.535,"h":22.535,"l":22.53,"n":37,"o":22.53,"t":"2026-10-19T17:15:00Z","v":1452,"vw":22.530833},{"c":22.51,"h":22.53,"l":22.51,"n":62,"o":22.52,"t":"2026-10-19T17:20:00Z","v":4618,"vw":22.518752},{"c":22.4961,"h":22.52,"l":22.4961,"n":28,"o":22.52,"t":"2026-10-19T17:25:00Z","v":1791,"vw":22.507409},{"c":22.5,"h":22.515,"l":22.49,"n":92,"o":22.505,"t":"2026-10-19T17:30:00Z","v":4905,"vw":22.504103},{"c":22.54,"h":22.55,"l":22.49,"n":162,"o":22.4901,"t":"2026-10-19T17:35:00Z","v":7410,"vw":22.521131},{"c":22.54,"h":22.555,"l":22.535,"n":58,"o":22.54,"t":"2026-10-19T17:40:00Z","v":4161,"vw":22.544222},{"c":22.5,"h":22.545,"l":22.5,"n":95,"o":22.545,"t":"2026-10-19T17:45:00Z","v":3938,"vw":22.527028},{"c":22.5152,"h":22.52,"l":22.495,"n":78,"o":22.5,"t":"2026-10-19T17:50:00Z","v":3539,"vw":22.5072},{"c":22.5,"h":22.52,"l":22.5,"n":71,"o":22.52,"t":"2026-10-19T17:55:00Z","v":4525,"vw":22.508275},{"c":22.501,"h":22.505,"l":22.49,"n":70,"o":22.495,"t":"2026-10-19T18:00:00Z","v":4275,"vw":22.499922},{"c":22.48,"h":22.505,"l":22.48,"n":38,"o":22.505,"t":"2026-10-19T18:05:00Z","v":1719,"vw":22.498504},{"c":22.47,"h":22.5,"l":22.47,"n":106,"o":22.5,"t":"2026-10-19T18:10:00Z","v":6535,"vw":22.492172},{"c":22.4901,"h":22.51,"l":22.47,"n":90,"o":22.47,"t":"2026-10-19T18:15:00Z","v":6802,"vw":22.494333},{"c":22.49,"h":22.52,"l":22.485,"n":124,"o":22.49,"t":"2026-10-19T18:20:00Z","v":11661,"vw":22.503071},{"c":22.5,"h":22.5,"l":22.48,"n":54,"o":22.485,"t":"2026-10-19T18:25:00Z","v":2802,"vw":22.48591},{"c":22.5128,"h":22.5128,"l":22.49,"n":72,"o":22.5,"t":"2026-10-19T18:30:00Z","v":3560,"vw":22.498342},{"c":22.51,"h":22.51,"l":22.5,"n":48,"o":22.505,"t":"2026-10-19T18:35:00Z","v":2038,"vw":22.505708},{"c":22.505,"h":22.5101,"l":22.5,"n":71,"o":22.5061,"t":"2026-10-19T18:40:00Z","v":3987,"vw":22.505059},{"c":22.52,"h":22.52,"l":22.5001,"n":111,"o":22.51,"t":"2026-10-19T18:45:00Z","v":4829,"vw":22.509248},{"c":22.5399,"h":22.5399,"l":22.52,"n":39,"o":22.52,"t":"2026-10-19T18:50:00Z","v":2090,"vw":22.521927},{"c":22.51,"h":22.525,"l":22.505,"n":78,"o":22.51,"t":"2026-10-19T18:55:00Z","v":3247,"vw":22.512896},{"c":22.505,"h":22.525,"l":22.5,"n":106,"o":22.52,"t":"2026-10-19T19:00:00Z","v":7924,"vw":22.506826},{"c":22.485,"h":22.5,"l":22.47,"n":119,"o":22.5,"t":"2026-10-19T19:05:00Z","v":6227,"vw":22.487233},{"c":22.4601,"h":22.48,"l":22.4568,"n":145,"o":22.48,"t":"2026-10-19T19:10:00Z","v":9781,"vw":22.469703},{"c":22.46,"h":22.47,"l":22.46,"n":110,"o":22.47,"t":"2026-10-19T19:15:00Z","v":5331,"vw":22.463942},{"c":22.48,"h":22.49,"l":22.45,"n":175,"o":22.465,"t":"2026-10-19T19:20:00Z","v":14938,"vw":22.462106},{"c":22.4799,"h":22.5,"l":22.47,"n":150,"o":22.49,"t":"2026-10-19T19:25:00Z","v":6418,"vw":22.477435},{"c":22.4401,"h":22.4699,"l":22.43,"n":135,"o":22.46,"t":"2026-10-19T19:30:00Z","v":11663,"vw":22.441888},{"c":22.45,"h":22.46,"l":22.4475,"n":81,"o":22.4475,"t":"2026-10-19T19:35:00Z","v":7191,"vw":22.452984},{"c":22.47,"h":22.48,"l":22.441,"n":205,"o":22.455,"t":"2026-10-19T19:40:00Z","v":13960,"vw":22.454492},{"c":22.52,"h":22.52,"l":22.48,"n":135,"o":22.48,"t":"2026-10-19T19:45:00Z","v":5933,"vw":22.489775},{"c":22.52,"h":22.525,"l":22.48,"n":338,"o":22.51,"t":"2026-10-19T19:50:00Z","v":17072,"vw":22.498286},{"c":22.54,"h":22.56,"l":22.51,"n":1214,"o":22.51,"t":"2026-10-19T19:55:00Z","v":93820,"vw":22.53422},{"c":22.5,"h":22.54,"l":22.5,"n":22,"o":22.52,"t":"2026-10-19T20:00:00Z","v":35545,"vw":22.519238},{"c":22.52,"h":22.52,"l":22.52,"n":5,"o":22.52,"t":"2026-10-19T20:15:00Z","v":1000,"vw":22.52},{"c":22.52,"h":22.52,"l":22.52,"n":2,"o":22.52,"t":"2026-10-19T20:20:00Z","v":515,"vw":22.52},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-10-19T20:35:00Z","v":196,"vw":22.52},{"c":22.67,"h":22.67,"l":22.67,"n":1,"o":22.67,"t":"2026-10-19T23:45:00Z","v":100,"vw":22.67},{"c":22.41,"h":22.41,"l":22.41,"n":8,"o":22.41,"t":"2026-10-20T08:00:00Z","v":601,"vw":22.41},{"c":22.52,"h":22.52,"l":22.5,"n":2,"o":22.5,"t":"2026-10-20T11:45:00Z","v":280,"vw":22.507143},{"c":22.52,"h":22.52,"l":22.52,"n":4,"o":22.52,"t":"2026-10-20T12:20:00Z","v":109,"vw":22.52},{"c":22.47,"h":22.5305,"l":22.37,"n":173,"o":22.44,"t":"2026-10-20T13:30:00Z","v":24519,"vw":22.436166},{"c":22.63,"h":22.63,"l":22.52,"n":85,"o":22.52,"t":"2026-10-20T13:35:00Z","v":5920,"vw":22.550884},{"c":22.6,"h":22.6635,"l":22.6,"n":95,"o":22.65,"t":"2026-10-20T13:40:00Z","v":6912,"vw":22.638051},{"c":22.6,"h":22.65,"l":22.59,"n":229,"o":22.62,"t":"2026-10-20T13:45:00Z","v":17678,"vw":22.615381},{"c":22.5457,"h":22.58,"l":22.52,"n":113,"o":22.58,"t":"2026-10-20T13:50:00Z","v":7698,"vw":22.563497},{"c":22.58,"h":22.58,"l":22.54,"n":34,"o":22.54,"t":"2026-10-20T13:55:00Z","v":3227,"vw":22.565753},{"c":22.5,"h":22.6,"l":22.5,"n":125,"o":22.6,"t":"2026-10-20T14:00:00Z","v":6973,"vw":22.554438},{"c":22.5,"h":22.5299,"l":22.48,"n":118,"o":22.5299,"t":"2026-10-20T14:05:00Z","v":6563,"vw":22.501439},{"c":22.4973,"h":22.5,"l":22.4863,"n":18,"o":22.5,"t":"2026-10-20T14:10:00Z","v":828,"vw":22.4912},{"c":22.51,"h":22.51,"l":22.49,"n":76,"o":22.5,"t":"2026-10-20T14:15:00Z","v":2792,"vw":22.502046},{"c":22.615,"h":22.615,"l":22.55,"n":117,"o":22.55,"t":"2026-10-20T14:25:00Z","v":28598,"vw":22.598704},{"c":22.595,"h":22.6379,"l":22.595,"n":101,"o":22.63,"t":"2026-10-20T14:30:00Z","v":5683,"vw":22.624952},{"c":22.679,"h":22.679,"l":22.588,"n":123,"o":22.595,"t":"2026-10-20T14:35:00Z","v":9152,"vw":22.613109},{"c":22.68,"h":22.695,"l":22.655,"n":101,"o":22.66,"t":"2026-10-20T14:40:00Z","v":4861,"vw":22.684117},{"c":22.7,"h":22.7,"l":22.68,"n":34,"o":22.68,"t":"2026-10-20T14:45:00Z","v":1203,"vw":22.683914},{"c":22.69,"h":22.71,"l":22.68,"n":56,"o":22.69,"t":"2026-10-20T14:50:00Z","v":2303,"vw":22.696337},{"c":22.725,"h":22.7255,"l":22.705,"n":73,"o":22.7171,"t":"2026-10-20T14:55:00Z","v":5192,"vw":22.71947},{"c":22.71,"h":22.72,"l":22.71,"n":18,"o":22.715,"t":"2026-10-20T15:00:00Z","v":3482,"vw":22.71561},{"c":22.6901,"h":22.7025,"l":22.69,"n":74,"o":22.7,"t":"2026-10-20T15:05:00Z","v":4155,"vw":22.69459},{"c":22.66,"h":22.71,"l":22.66,"n":119,"o":22.6995,"t":"2026-10-20T15:10:00Z","v":7017,"vw":22.687083},{"c":22.68,"h":22.705,"l":22.67,"n":93,"o":22.7,"t":"2026-10-20T15:15:00Z","v":7597,"vw":22.694796},{"c":22.67,"h":22.69,"l":22.6635,"n":54,"o":22.68,"t":"2026-10-20T15:20:00Z","v":3415,"vw":22.673175},{"c":22.65,"h":22.6747,"l":22.65,"n":25,"o":22.665,"t":"2026-10-20T15:25:00Z","v":1032,"vw":22.660602},{"c":22.66,"h":22.68,"l":22.66,"n":64,"o":22.6799,"t":"2026-10-20T15:30:00Z","v":3046,"vw":22.665815},{"c":22.66,"h":22.665,"l":22.66,"n":22,"o":22.665,"t":"2026-10-20T15:35:00Z","v":824,"vw":22.66418},{"c":22.655,"h":22.69,"l":22.655,"n":114,"o":22.67,"t":"2026-10-20T15:40:00Z","v":4672,"vw":22.672446},{"c":22.62,"h":22.655,"l":22.62,"n":51,"o":22.655,"t":"2026-10-20T15:45:00Z","v":1877,"vw":22.63379},{"c":22.615,"h":22.63,"l":22.615,"n":71,"o":22.62,"t":"2026-10-20T15:50:00Z","v":3506,"vw":22.625054},{"c":22.585,"h":22.6,"l":22.57,"n":40,"o":22.6,"t":"2026-10-20T15:55:00Z","v":2581,"vw":22.583016},{"c":22.5932,"h":22.6,"l":22.57,"n":101,"o":22.57,"t":"2026-10-20T16:00:00Z","v":5033,"vw":22.582711},{"c":22.59,"h":22.6134,"l":22.59,"n":31,"o":22.6,"t":"2026-10-20T16:05:00Z","v":2439,"vw":22.597506},{"c":22.59,"h":22.59,"l":22.59,"n":11,"o":22.59,"t":"2026-10-20T16:10:00Z","v":438,"vw":22.59},{"c":22.59,"h":22.6199,"l":22.59,"n":52,"o":22.6199,"t":"2026-10-20T16:15:00Z","v":3281,"vw":22.599631},{"c":22.575,"h":22.59,"l":22.57,"n":35,"o":22.58,"t":"2026-10-20T16:20:00Z","v":2529,"vw":22.57991},{"c":22.58,"h":22.59,"l":22.58,"n":20,"o":22.59,"t":"2026-10-20T16:25:00Z","v":1265,"vw":22.589091},{"c":22.6,"h":22.6,"l":22.59,"n":59,"o":22.6,"t":"2026-10-20T16:30:00Z","v":2881,"vw":22.597735},{"c":22.6,"h":22.605,"l":22.59,"n":39,"o":22.59,"t":"2026-10-20T16:35:00Z","v":3021,"vw":22.59924},{"c":22.59,"h":22.5977,"l":22.58,"n":19,"o":22.58,"t":"2026-10-20T16:40:00Z","v":1305,"vw":22.585424},{"c":22.5717,"h":22.59,"l":22.57,"n":27,"o":22.59,"t":"2026-10-20T16:45:00Z","v":1829,"vw":22.580512},{"c":22.55,"h":22.57,"l":22.55,"n":26,"o":22.57,"t":"2026-10-20T16:50:00Z","v":1080,"vw":22.560239},{"c":22.54,"h":22.55,"l":22.54,"n":28,"o":22.55,"t":"2026-10-20T16:55:00Z","v":2442,"vw":22.545895},{"c":22.53,"h":22.53,"l":22.5134,"n":60,"o":22.53,"t":"2026-10-20T17:00:00Z","v":4009,"vw":22.528387},{"c":22.54,"h":22.55,"l":22.54,"n":85,"o":22.55,"t":"2026-10-20T17:05:00Z","v":3938,"vw":22.547684},{"c":22.52,"h":22.5401,"l":22.52,"n":51,"o":22.5401,"t":"2026-10-20T17:10:00Z","v":2392,"vw":22.534618},{"c":22.52,"h":22.52,"l":22.51,"n":10,"o":22.51,"t":"2026-10-20T17:15:00Z","v":689,"vw":22.51568},{"c":22.5001,"h":22.52,"l":22.5001,"n":45,"o":22.52,"t":"2026-10-20T17:20:00Z","v":2610,"vw":22.509565},{"c":22.53,"h":22.53,"l":22.51,"n":44,"o":22.51,"t":"2026-10-20T17:25:00Z","v":2673,"vw":22.518549},{"c":22.52,"h":22.545,"l":22.52,"n":46,"o":22.53,"t":"2026-10-20T17:30:00Z","v":2478,"vw":22.536004},{"c":22.52,"h":22.52,"l":22.51,"n":14,"o":22.51,"t":"2026-10-20T17:35:00Z","v":510,"vw":22.5175},{"c":22.52,"h":22.52,"l":22.52,"n":10,"o":22.52,"t":"2026-10-20T17:40:00Z","v":531,"vw":22.52},{"c":22.515,"h":22.545,"l":22.515,"n":66,"o":22.54,"t":"2026-10-20T17:45:00Z","v":2682,"vw":22.535945},{"c":22.53,"h":22.53,"l":22.51,"n":31,"o":22.51,"t":"2026-10-20T17:50:00Z","v":520,"vw":22.518333},{"c":22.522,"h":22.522,"l":22.52,"n":25,"o":22.52,"t":"2026-10-20T17:55:00Z","v":1572,"vw":22.52021},{"c":22.51,"h":22.53,"l":22.5,"n":134,"o":22.5212,"t":"2026-10-20T18:00:00Z","v":3981,"vw":22.519944},{"c":22.515,"h":22.515,"l":22.5,"n":165,"o":22.502,"t":"2026-10-20T18:05:00Z","v":9555,"vw":22.502064},{"c":22.51,"h":22.5299,"l":22.51,"n":56,"o":22.5199,"t":"2026-10-20T18:10:00Z","v":3478,"vw":22.518669},{"c":22.48,"h":22.51,"l":22.48,"n":53,"o":22.51,"t":"2026-10-20T18:15:00Z","v":3261,"vw":22.493077},{"c":22.44,"h":22.475,"l":22.43,"n":72,"o":22.475,"t":"2026-10-20T18:20:00Z","v":5796,"vw":22.454472},{"c":22.435,"h":22.44,"l":22.431,"n":25,"o":22.44,"t":"2026-10-20T18:25:00Z","v":1943,"vw":22.435801},{"c":22.45,"h":22.455,"l":22.435,"n":53,"o":22.435,"t":"2026-10-20T18:30:00Z","v":2308,"vw":22.44572},{"c":22.44,"h":22.45,"l":22.44,"n":55,"o":22.44,"t":"2026-10-20T18:35:00Z","v":1964,"vw":22.442404},{"c":22.43,"h":22.43,"l":22.43,"n":36,"o":22.43,"t":"2026-10-20T18:40:00Z","v":1256,"vw":22.43},{"c":22.4,"h":22.425,"l":22.4,"n":70,"o":22.425,"t":"2026-10-20T18:45:00Z","v":4654,"vw":22.413108},{"c":22.41,"h":22.41,"l":22.39,"n":96,"o":22.41,"t":"2026-10-20T18:50:00Z","v":8117,"vw":22.400516},{"c":22.4099,"h":22.42,"l":22.4,"n":61,"o":22.42,"t":"2026-10-20T18:55:00Z","v":4138,"vw":22.412751},{"c":22.37,"h":22.415,"l":22.37,"n":91,"o":22.4,"t":"2026-10-20T19:00:00Z","v":5141,"vw":22.395192},{"c":22.4,"h":22.4,"l":22.37,"n":40,"o":22.38,"t":"2026-10-20T19:05:00Z","v":5606,"vw":22.382897},{"c":22.44,"h":22.44,"l":22.4,"n":77,"o":22.4,"t":"2026-10-20T19:10:00Z","v":12933,"vw":22.433112},{"c":22.445,"h":22.445,"l":22.44,"n":45,"o":22.44,"t":"2026-10-20T19:15:00Z","v":2650,"vw":22.442236},{"c":22.4092,"h":22.44,"l":22.4092,"n":108,"o":22.44,"t":"2026-10-20T19:20:00Z","v":5650,"vw":22.424785},{"c":22.38,"h":22.4,"l":22.3735,"n":62,"o":22.4,"t":"2026-10-20T19:25:00Z","v":3861,"vw":22.385218},{"c":22.39,"h":22.395,"l":22.365,"n":169,"o":22.38,"t":"2026-10-20T19:30:00Z","v":9543,"vw":22.379125},{"c":22.38,"h":22.38,"l":22.37,"n":42,"o":22.38,"t":"2026-10-20T19:35:00Z","v":2202,"vw":22.376515},{"c":22.425,"h":22.425,"l":22.385,"n":69,"o":22.385,"t":"2026-10-20T19:40:00Z","v":3799,"vw":22.402512},{"c":22.4001,"h":22.4299,"l":22.4001,"n":97,"o":22.4299,"t":"2026-10-20T19:45:00Z","v":5680,"vw":22.411412},{"c":22.39,"h":22.41,"l":22.39,"n":222,"o":22.39,"t":"2026-10-20T19:50:00Z","v":14773,"vw":22.39903},{"c":22.4,"h":22.42,"l":22.38,"n":686,"o":22.39,"t":"2026-10-20T19:55:00Z","v":54408,"vw":22.403274},{"c":22.46,"h":22.46,"l":22.39,"n":12,"o":22.4,"t":"2026-10-20T20:00:00Z","v":48456,"vw":22.390166},{"c":22.52,"h":22.58,"l":22.52,"n":3,"o":22.58,"t":"2026-10-20T22:55:00Z","v":2000,"vw":22.55},{"c":22.03,"h":22.19,"l":22.03,"n":11,"o":22.19,"t":"2026-10-21T08:00:00Z","v":312,"vw":22.105117},{"c":22.4683,"h":22.4683,"l":22.4683,"n":1,"o":22.4683,"t":"2026-10-21T12:15:00Z","v":400,"vw":22.4683},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-21T12:35:00Z","v":675,"vw":22.45},{"c":22.4,"h":22.4,"l":22.4,"n":6,"o":22.4,"t":"2026-10-21T13:00:00Z","v":210,"vw":22.4},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-10-21T13:05:00Z","v":100,"vw":22.49},{"c":22.35,"h":22.49,"l":22.31,"n":199,"o":22.49,"t":"2026-10-21T13:30:00Z","v":23884,"vw":22.359871},{"c":22.41,"h":22.43,"l":22.375,"n":42,"o":22.375,"t":"2026-10-21T13:35:00Z","v":5413,"vw":22.412615},{"c":22.42,"h":22.44,"l":22.39,"n":32,"o":22.4,"t":"2026-10-21T13:40:00Z","v":1779,"vw":22.411339},{"c":22.399,"h":22.44,"l":22.399,"n":43,"o":22.4202,"t":"2026-10-21T13:45:00Z","v":1635,"vw":22.419271},{"c":22.4,"h":22.4158,"l":22.39,"n":82,"o":22.39,"t":"2026-10-21T13:50:00Z","v":7551,"vw":22.39802},{"c":22.37,"h":22.41,"l":22.36,"n":73,"o":22.38,"t":"2026-10-21T13:55:00Z","v":5473,"vw":22.378909},{"c":22.37,"h":22.4,"l":22.37,"n":108,"o":22.37,"t":"2026-10-21T14:00:00Z","v":7322,"vw":22.375497},{"c":22.285,"h":22.37,"l":22.28,"n":262,"o":22.37,"t":"2026-10-21T14:05:00Z","v":37330,"vw":22.304465},{"c":22.315,"h":22.3251,"l":22.28,"n":120,"o":22.285,"t":"2026-10-21T14:10:00Z","v":12718,"vw":22.292606},{"c":22.29,"h":22.32,"l":22.28,"n":45,"o":22.315,"t":"2026-10-21T14:15:00Z","v":3897,"vw":22.297651},{"c":22.25,"h":22.28,"l":22.25,"n":113,"o":22.28,"t":"2026-10-21T14:20:00Z","v":12877,"vw":22.253729},{"c":22.24,"h":22.26,"l":22.23,"n":137,"o":22.25,"t":"2026-10-21T14:25:00Z","v":8121,"vw":22.241529},{"c":22.28,"h":22.28,"l":22.22,"n":107,"o":22.22,"t":"2026-10-21T14:30:00Z","v":8639,"vw":22.245992},{"c":22.32,"h":22.34,"l":22.28,"n":87,"o":22.28,"t":"2026-10-21T14:35:00Z","v":9588,"vw":22.31716},{"c":22.34,"h":22.34,"l":22.31,"n":55,"o":22.31,"t":"2026-10-21T14:40:00Z","v":9183,"vw":22.321535},{"c":22.3653,"h":22.3653,"l":22.345,"n":55,"o":22.345,"t":"2026-10-21T14:45:00Z","v":4922,"vw":22.349768},{"c":22.3451,"h":22.355,"l":22.34,"n":67,"o":22.355,"t":"2026-10-21T14:50:00Z","v":4715,"vw":22.345337},{"c":22.31,"h":22.36,"l":22.31,"n":132,"o":22.34,"t":"2026-10-21T14:55:00Z","v":22915,"vw":22.345777},{"c":22.27,"h":22.315,"l":22.27,"n":53,"o":22.315,"t":"2026-10-21T15:00:00Z","v":6122,"vw":22.290969},{"c":22.285,"h":22.3,"l":22.28,"n":24,"o":22.28,"t":"2026-10-21T15:05:00Z","v":3153,"vw":22.285773},{"c":22.285,"h":22.29,"l":22.285,"n":34,"o":22.285,"t":"2026-10-21T15:10:00Z","v":2563,"vw":22.286552},{"c":22.25,"h":22.28,"l":22.25,"n":86,"o":22.28,"t":"2026-10-21T15:15:00Z","v":11564,"vw":22.257335},{"c":22.29,"h":22.29,"l":22.25,"n":37,"o":22.25,"t":"2026-10-21T15:20:00Z","v":1871,"vw":22.262475},{"c":22.305,"h":22.305,"l":22.305,"n":9,"o":22.305,"t":"2026-10-21T15:25:00Z","v":391,"vw":22.305},{"c":22.33,"h":22.3399,"l":22.3174,"n":92,"o":22.32,"t":"2026-10-21T15:30:00Z","v":4172,"vw":22.33274},{"c":22.33,"h":22.33,"l":22.32,"n":15,"o":22.32,"t":"2026-10-21T15:35:00Z","v":644,"vw":22.326024},{"c":22.31,"h":22.325,"l":22.31,"n":39,"o":22.325,"t":"2026-10-21T15:40:00Z","v":1058,"vw":22.32125},{"c":22.31,"h":22.3178,"l":22.31,"n":15,"o":22.3178,"t":"2026-10-21T15:45:00Z","v":706,"vw":22.314645},{"c":22.34,"h":22.34,"l":22.32,"n":39,"o":22.32,"t":"2026-10-21T15:50:00Z","v":1989,"vw":22.325435},{"c":22.33,"h":22.355,"l":22.33,"n":37,"o":22.35,"t":"2026-10-21T15:55:00Z","v":1260,"vw":22.346949},{"c":22.34,"h":22.36,"l":22.32,"n":75,"o":22.3311,"t":"2026-10-21T16:00:00Z","v":4822,"vw":22.34043},{"c":22.32,"h":22.345,"l":22.32,"n":48,"o":22.34,"t":"2026-10-21T16:05:00Z","v":2383,"vw":22.329018},{"c":22.33,"h":22.33,"l":22.3101,"n":76,"o":22.32,"t":"2026-10-21T16:10:00Z","v":4069,"vw":22.319316},{"c":22.33,"h":22.33,"l":22.32,"n":10,"o":22.33,"t":"2026-10-21T16:15:00Z","v":868,"vw":22.327249},{"c":22.33,"h":22.3301,"l":22.3248,"n":32,"o":22.33,"t":"2026-10-21T16:20:00Z","v":2221,"vw":22.329304},{"c":22.33,"h":22.345,"l":22.33,"n":42,"o":22.339,"t":"2026-10-21T16:25:00Z","v":2828,"vw":22.336268},{"c":22.35,"h":22.36,"l":22.35,"n":61,"o":22.35,"t":"2026-10-21T16:30:00Z","v":3602,"vw":22.352653},{"c":22.38,"h":22.38,"l":22.33,"n":146,"o":22.34,"t":"2026-10-21T16:35:00Z","v":6909,"vw":22.342295},{"c":22.36,"h":22.37,"l":22.355,"n":32,"o":22.37,"t":"2026-10-21T16:40:00Z","v":5582,"vw":22.36165},{"c":22.36,"h":22.37,"l":22.345,"n":84,"o":22.37,"t":"2026-10-21T16:45:00Z","v":4692,"vw":22.352801},{"c":22.33,"h":22.36,"l":22.33,"n":66,"o":22.36,"t":"2026-10-21T16:50:00Z","v":3516,"vw":22.348048},{"c":22.34,"h":22.34,"l":22.34,"n":28,"o":22.34,"t":"2026-10-21T16:55:00Z","v":1894,"vw":22.34},{"c":22.36,"h":22.36,"l":22.34,"n":58,"o":22.34,"t":"2026-10-21T17:00:00Z","v":2594,"vw":22.350286},{"c":22.37,"h":22.37,"l":22.37,"n":5,"o":22.37,"t":"2026-10-21T17:05:00Z","v":219,"vw":22.37},{"c":22.36,"h":22.36,"l":22.36,"n":17,"o":22.36,"t":"2026-10-21T17:10:00Z","v":411,"vw":22.36},{"c":22.36,"h":22.3699,"l":22.35,"n":26,"o":22.36,"t":"2026-10-21T17:15:00Z","v":5523,"vw":22.357974},{"c":22.3489,"h":22.3599,"l":22.3401,"n":27,"o":22.35,"t":"2026-10-21T17:20:00Z","v":3637,"vw":22.346742},{"c":22.3552,"h":22.36,"l":22.34,"n":118,"o":22.35,"t":"2026-10-21T17:25:00Z","v":5160,"vw":22.348012},{"c":22.3592,"h":22.3592,"l":22.34,"n":28,"o":22.35,"t":"2026-10-21T17:30:00Z","v":951,"vw":22.3514},{"c":22.36,"h":22.37,"l":22.355,"n":44,"o":22.355,"t":"2026-10-21T17:35:00Z","v":1972,"vw":22.358997},{"c":22.3523,"h":22.37,"l":22.3523,"n":34,"o":22.365,"t":"2026-10-21T17:40:00Z","v":1135,"vw":22.364318},{"c":22.365,"h":22.365,"l":22.36,"n":12,"o":22.36,"t":"2026-10-21T17:45:00Z","v":491,"vw":22.363361},{"c":22.4,"h":22.405,"l":22.365,"n":75,"o":22.365,"t":"2026-10-21T17:50:00Z","v":5893,"vw":22.37557},{"c":22.385,"h":22.3961,"l":22.37,"n":31,"o":22.39,"t":"2026-10-21T17:55:00Z","v":3128,"vw":22.393591},{"c":22.355,"h":22.37,"l":22.3472,"n":37,"o":22.37,"t":"2026-10-21T18:00:00Z","v":1964,"vw":22.355868},{"c":22.34,"h":22.35,"l":22.34,"n":56,"o":22.35,"t":"2026-10-21T18:05:00Z","v":2179,"vw":22.345},{"c":22.35,"h":22.35,"l":22.34,"n":68,"o":22.34,"t":"2026-10-21T18:10:00Z","v":3409,"vw":22.349131},{"c":22.355,"h":22.355,"l":22.35,"n":17,"o":22.35,"t":"2026-10-21T18:15:00Z","v":1333,"vw":22.350489},{"c":22.33,"h":22.3572,"l":22.33,"n":56,"o":22.35,"t":"2026-10-21T18:20:00Z","v":3643,"vw":22.348264},{"c":22.3,"h":22.33,"l":22.29,"n":145,"o":22.32,"t":"2026-10-21T18:25:00Z","v":8336,"vw":22.306157},{"c":22.32,"h":22.325,"l":22.32,"n":33,"o":22.325,"t":"2026-10-21T18:30:00Z","v":4323,"vw":22.32375},{"c":22.312,"h":22.315,"l":22.312,"n":17,"o":22.315,"t":"2026-10-21T18:35:00Z","v":664,"vw":22.313958},{"c":22.32,"h":22.33,"l":22.31,"n":34,"o":22.31,"t":"2026-10-21T18:40:00Z","v":2001,"vw":22.320326},{"c":22.3,"h":22.32,"l":22.3,"n":78,"o":22.32,"t":"2026-10-21T18:45:00Z","v":3429,"vw":22.31519},{"c":22.275,"h":22.29,"l":22.275,"n":68,"o":22.29,"t":"2026-10-21T18:50:00Z","v":1708,"vw":22.282498},{"c":22.245,"h":22.27,"l":22.24,"n":105,"o":22.27,"t":"2026-10-21T18:55:00Z","v":5598,"vw":22.256843},{"c":22.24,"h":22.245,"l":22.22,"n":108,"o":22.24,"t":"2026-10-21T19:00:00Z","v":10684,"vw":22.235638},{"c":22.24,"h":22.255,"l":22.24,"n":74,"o":22.246,"t":"2026-10-21T19:05:00Z","v":5536,"vw":22.248464},{"c":22.245,"h":22.245,"l":22.23,"n":71,"o":22.23,"t":"2026-10-21T19:10:00Z","v":3192,"vw":22.236071},{"c":22.275,"h":22.28,"l":22.245,"n":173,"o":22.25,"t":"2026-10-21T19:15:00Z","v":15901,"vw":22.265247},{"c":22.285,"h":22.29,"l":22.28,"n":57,"o":22.285,"t":"2026-10-21T19:20:00Z","v":3952,"vw":22.28358},{"c":22.31,"h":22.315,"l":22.285,"n":97,"o":22.285,"t":"2026-10-21T19:25:00Z","v":8565,"vw":22.297705},{"c":22.29,"h":22.305,"l":22.279,"n":61,"o":22.305,"t":"2026-10-21T19:30:00Z","v":3716,"vw":22.285831},{"c":22.285,"h":22.29,"l":22.27,"n":78,"o":22.28,"t":"2026-10-21T19:35:00Z","v":4537,"vw":22.281375},{"c":22.3093,"h":22.32,"l":22.29,"n":108,"o":22.29,"t":"2026-10-21T19:40:00Z","v":4416,"vw":22.299178},{"c":22.31,"h":22.31,"l":22.285,"n":103,"o":22.305,"t":"2026-10-21T19:45:00Z","v":5081,"vw":22.302463},{"c":22.335,"h":22.35,"l":22.32,"n":168,"o":22.32,"t":"2026-10-21T19:50:00Z","v":10892,"vw":22.331465},{"c":22.375,"h":22.39,"l":22.335,"n":548,"o":22.335,"t":"2026-10-21T19:55:00Z","v":40033,"vw":22.358281},{"c":22.37,"h":22.37,"l":22.37,"n":12,"o":22.37,"t":"2026-10-21T20:00:00Z","v":25824,"vw":22.37},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-21T20:40:00Z","v":900,"vw":22.35},{"c":22.39,"h":22.39,"l":22.39,"n":2,"o":22.39,"t":"2026-10-21T21:25:00Z","v":101,"vw":22.39},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-22T08:55:00Z","v":500,"vw":22.25},{"c":22.27,"h":22.28,"l":22.27,"n":6,"o":22.28,"t":"2026-10-22T11:00:00Z","v":1400,"vw":22.271463},{"c":22.38,"h":22.4,"l":22.17,"n":132,"o":22.18,"t":"2026-10-22T13:30:00Z","v":18626,"vw":22.244536},{"c":22.395,"h":22.43,"l":22.395,"n":12,"o":22.395,"t":"2026-10-22T13:35:00Z","v":1498,"vw":22.419138},{"c":22.4764,"h":22.48,"l":22.4201,"n":59,"o":22.44,"t":"2026-10-22T13:40:00Z","v":2505,"vw":22.456204},{"c":22.52,"h":22.535,"l":22.48,"n":74,"o":22.48,"t":"2026-10-22T13:45:00Z","v":2144,"vw":22.512532},{"c":22.535,"h":22.54,"l":22.5,"n":118,"o":22.52,"t":"2026-10-22T13:50:00Z","v":8328,"vw":22.526092},{"c":22.595,"h":22.595,"l":22.55,"n":73,"o":22.55,"t":"2026-10-22T13:55:00Z","v":11584,"vw":22.577039},{"c":22.66,"h":22.66,"l":22.59,"n":80,"o":22.59,"t":"2026-10-22T14:00:00Z","v":9261,"vw":22.612336},{"c":22.65,"h":22.69,"l":22.65,"n":86,"o":22.665,"t":"2026-10-22T14:05:00Z","v":4427,"vw":22.674245},{"c":22.61,"h":22.6599,"l":22.61,"n":60,"o":22.625,"t":"2026-10-22T14:10:00Z","v":8257,"vw":22.620965},{"c":22.595,"h":22.6299,"l":22.595,"n":27,"o":22.605,"t":"2026-10-22T14:15:00Z","v":730,"vw":22.609967},{"c":22.61,"h":22.63,"l":22.6,"n":53,"o":22.61,"t":"2026-10-22T14:20:00Z","v":2173,"vw":22.605733},{"c":22.6,"h":22.61,"l":22.59,"n":33,"o":22.61,"t":"2026-10-22T14:25:00Z","v":1494,"vw":22.597563},{"c":22.57,"h":22.615,"l":22.56,"n":104,"o":22.615,"t":"2026-10-22T14:30:00Z","v":5677,"vw":22.585652},{"c":22.56,"h":22.56,"l":22.55,"n":38,"o":22.56,"t":"2026-10-22T14:35:00Z","v":1473,"vw":22.558637},{"c":22.58,"h":22.58,"l":22.56,"n":23,"o":22.56,"t":"2026-10-22T14:40:00Z","v":837,"vw":22.563333},{"c":22.55,"h":22.61,"l":22.55,"n":30,"o":22.61,"t":"2026-10-22T14:45:00Z","v":1408,"vw":22.578559},{"c":22.51,"h":22.548,"l":22.48,"n":249,"o":22.545,"t":"2026-10-22T14:50:00Z","v":25248,"vw":22.52185},{"c":22.54,"h":22.54,"l":22.52,"n":36,"o":22.52,"t":"2026-10-22T14:55:00Z","v":1478,"vw":22.528},{"c":22.51,"h":22.54,"l":22.49,"n":74,"o":22.54,"t":"2026-10-22T15:00:00Z","v":2159,"vw":22.50906},{"c":22.485,"h":22.53,"l":22.47,"n":59,"o":22.52,"t":"2026-10-22T15:05:00Z","v":5637,"vw":22.497135}],"history":[{"c":25.85,"h":25.9,"l":25.6394,"n":3190,"o":25.73,"t":"2024-10-21T04:00:00Z","v":177022,"vw":25.76161},{"c":25.84,"h":25.86,"l":25.61,"n":3651,"o":25.85,"t":"2024-10-22T04:00:00Z","v":167947,"vw":25.783793},{"c":25.59,"h":25.77,"l":25.43,"n":2873,"o":25.75,"t":"2024-10-23T04:00:00Z","v":149240,"vw":25.572933},{"c":25.59,"h":25.68,"l":25.43,"n":2735,"o":25.53,"t":"2024-10-24T04:00:00Z","v":185957,"vw":25.555897},{"c":25.63,"h":25.75,"l":25.482,"n":3607,"o":25.73,"t":"2024-10-25T04:00:00Z","v":249976,"vw":25.619118},{"c":25.72,"h":25.796,"l":25.61,"n":2825,"o":25.63,"t":"2024-10-28T04:00:00Z","v":172513,"vw":25.695955},{"c":24.48,"h":25.53,"l":24.26,"n":7543,"o":25.37,"t":"2024-10-29T04:00:00Z","v":584884,"vw":24.581294},{"c":24.4,"h":24.84,"l":24.26,"n":3447,"o":24.48,"t":"2024-10-30T04:00:00Z","v":214361,"vw":24.427994},{"c":24.18,"h":24.43,"l":24.11,"n":3946,"o":24.14,"t":"2024-10-31T04:00:00Z","v":234258,"vw":24.203161},{"c":23.98,"h":24.42,"l":23.86,"n":3837,"o":24.13,"t":"2024-11-01T04:00:00Z","v":193190,"vw":24.08543},{"c":22.33,"h":22.96,"l":22.01,"n":23531,"o":22.96,"t":"2024-11-04T05:00:00Z","v":2205653,"vw":22.39039},{"c":22.49,"h":22.67,"l":22.1,"n":10735,"o":22.285,"t":"2024-11-05T05:00:00Z","v":1243284,"vw":22.323314},{"c":22.76,"h":23.07,"l":22.52,"n":5917,"o":23.07,"t":"2024-11-06T05:00:00Z","v":691755,"vw":22.773412},{"c":23.31,"h":23.4,"l":22.83,"n":5322,"o":22.86,"t":"2024-11-07T05:00:00Z","v":457949,"vw":23.193252},{"c":22.91,"h":23.36,"l":22.74,"n":7260,"o":23.31,"t":"2024-11-08T05:00:00Z","v":1091143,"vw":23.030553},{"c":22.72,"h":22.78,"l":22.37,"n":11697,"o":22.56,"t":"2024-11-11T05:00:00Z","v":1452573,"vw":22.592566},{"c":22.9,"h":22.9884,"l":22.48,"n":5521,"o":22.65,"t":"2024-11-12T05:00:00Z","v":557541,"vw":22.794747},{"c":23.11,"h":23.14,"l":22.85,"n":3680,"o":22.9,"t":"2024-11-13T05:00:00Z","v":337669,"vw":23.011103},{"c":23.01,"h":23.3422,"l":22.9,"n":4619,"o":23.25,"t":"2024-11-14T05:00:00Z","v":328201,"vw":23.06483},{"c":22.88,"h":23.135,"l":22.79,"n":4236,"o":22.97,"t":"2024-11-15T05:00:00Z","v":319015,"vw":22.922828},{"c":22.86,"h":23.09,"l":22.83,"n":5246,"o":22.86,"t":"2024-11-18T05:00:00Z","v":377441,"vw":22.945598},{"c":22.99,"h":23.01,"l":22.8601,"n":3751,"o":22.92,"t":"2024-11-19T05:00:00Z","v":233112,"vw":22.943925},{"c":22.99,"h":23.03,"l":22.72,"n":4121,"o":22.99,"t":"2024-11-20T05:00:00Z","v":420598,"vw":22.882349},{"c":22.97,"h":23.16,"l":22.96,"n":3601,"o":23.04,"t":"2024-11-21T05:00:00Z","v":344846,"vw":23.032919},{"c":23.29,"h":23.31,"l":23.05,"n":3842,"o":23.05,"t":"2024-11-22T05:00:00Z","v":313427,"vw":23.197699},{"c":23.23,"h":23.4258,"l":23.16,"n":3457,"o":23.31,"t":"2024-11-25T05:00:00Z","v":265459,"vw":23.272535},{"c":23.26,"h":23.3,"l":23.18,"n":3475,"o":23.25,"t":"2024-11-26T05:00:00Z","v":199563,"vw":23.259825},{"c":23.35,"h":23.46,"l":23.26,"n":4011,"o":23.29,"t":"2024-11-27T05:00:00Z","v":227623,"vw":23.361643},{"c":23.56,"h":23.62,"l":23.39,"n":2352,"o":23.43,"t":"2024-11-29T05:00:00Z","v":149174,"vw":23.541728},{"c":23.49,"h":23.64,"l":23.38,"n":4900,"o":23.585,"t":"2024-12-02T05:00:00Z","v":289565,"vw":23.479614},{"c":23.48,"h":23.64,"l":23.35,"n":5586,"o":23.56,"t":"2024-12-03T05:00:00Z","v":335872,"vw":23.463202},{"c":23.35,"h":23.56,"l":23.15,"n":5742,"o":23.4801,"t":"2024-12-04T05:00:00Z","v":665576,"vw":23.275301},{"c":22.9,"h":23.41,"l":22.6,"n":7305,"o":23.35,"t":"2024-12-05T05:00:00Z","v":1056872,"vw":22.820291},{"c":22.92,"h":23.07,"l":22.6,"n":8381,"o":23.05,"t":"2024-12-06T05:00:00Z","v":1459951,"vw":22.795084},{"c":22.72,"h":23.15,"l":22.6,"n":8519,"o":23.05,"t":"2024-12-09T05:00:00Z","v":1563859,"vw":22.763561},{"c":22.82,"h":22.82,"l":22.55,"n":5912,"o":22.79,"t":"2024-12-10T05:00:00Z","v":540016,"vw":22.726384},{"c":22.81,"h":22.91,"l":22.73,"n":5250,"o":22.91,"t":"2024-12-11T05:00:00Z","v":436014,"vw":22.787999},{"c":22.545,"h":22.94,"l":22.54,"n":7826,"o":22.85,"t":"2024-12-12T05:00:00Z","v":1331600,"vw":22.658545},{"c":21.73,"h":22.02,"l":21.6251,"n":9464,"o":21.9,"t":"2024-12-13T05:00:00Z","v":997191,"vw":21.777763},{"c":21.47,"h":21.72,"l":21.43,"n":9040,"o":21.7,"t":"2024-12-16T05:00:00Z","v":930131,"vw":21.56728},{"c":21.25,"h":21.4,"l":21.204,"n":8070,"o":21.4,"t":"2024-12-17T05:00:00Z","v":821763,"vw":21.287817},{"c":20.88,"h":21.42,"l":20.83,"n":9421,"o":21.24,"t":"2024-12-18T05:00:00Z","v":894590,"vw":21.189935},{"c":20.85,"h":21.1887,"l":20.81,"n":8618,"o":21,"t":"2024-12-19T05:00:00Z","v":781048,"vw":20.941443},{"c":21.05,"h":21.25,"l":20.68,"n":7036,"o":20.79,"t":"2024-12-20T05:00:00Z","v":1119924,"vw":21.058473},{"c":21.15,"h":21.17,"l":20.7216,"n":6256,"o":20.97,"t":"2024-12-23T05:00:00Z","v":589031,"vw":20.943145},{"c":21.38,"h":21.39,"l":21.03,"n":2363,"o":21.1,"t":"2024-12-24T05:00:00Z","v":229494,"vw":21.262254},{"c":21.37,"h":21.42,"l":21.25,"n":4627,"o":21.36,"t":"2024-12-26T05:00:00Z","v":470596,"vw":21.322088},{"c":21.58,"h":21.59,"l":21.295,"n":4816,"o":21.35,"t":"2024-12-27T05:00:00Z","v":380175,"vw":21.478899},{"c":21.805,"h":21.99,"l":21.475,"n":6888,"o":21.55,"t":"2024-12-30T05:00:00Z","v":541813,"vw":21.82411},{"c":21.82,"h":21.955,"l":21.6517,"n":5475,"o":21.86,"t":"2024-12-31T05:00:00Z","v":524352,"vw":21.783422},{"c":22.15,"h":22.205,"l":21.8201,"n":5756,"o":21.95,"t":"2025-01-02T05:00:00Z","v":424511,"vw":22.06623},{"c":22.35,"h":22.43,"l":22.15,"n":5680,"o":22.25,"t":"2025-01-03T05:00:00Z","v":430955,"vw":22.320497},{"c":22.16,"h":22.535,"l":22.08,"n":6592,"o":22.45,"t":"2025-01-06T05:00:00Z","v":548006,"vw":22.251848},{"c":22,"h":22.25,"l":21.8616,"n":4214,"o":22.23,"t":"2025-01-07T05:00:00Z","v":375605,"vw":22.004351},{"c":21.94,"h":22,"l":21.755,"n":5666,"o":22,"t":"2025-01-08T05:00:00Z","v":419879,"vw":21.902781},{"c":21.82,"h":21.9416,"l":21.71,"n":4464,"o":21.85,"t":"2025-01-10T05:00:00Z","v":294669,"vw":21.801498},{"c":21.72,"h":21.82,"l":21.5,"n":5130,"o":21.82,"t":"2025-01-13T05:00:00Z","v":401251,"vw":21.650318},{"c":22.04,"h":22.17,"l":21.78,"n":4244,"o":21.79,"t":"2025-01-14T05:00:00Z","v":334123,"vw":22.011435},{"c":22.26,"h":22.33,"l":22.09,"n":3752,"o":22.18,"t":"2025-01-15T05:00:00Z","v":339746,"vw":22.234253},{"c":22.52,"h":22.5398,"l":22.25,"n":4913,"o":22.3,"t":"2025-01-16T05:00:00Z","v":442182,"vw":22.426814},{"c":22.49,"h":22.6,"l":22.4,"n":3335,"o":22.53,"t":"2025-01-17T05:00:00Z","v":304879,"vw":22.497536},{"c":22.67,"h":22.71,"l":22.5,"n":6198,"o":22.6,"t":"2025-01-21T05:00:00Z","v":592494,"vw":22.636512},{"c":22.44,"h":22.68,"l":22.4281,"n":3507,"o":22.67,"t":"2025-01-22T05:00:00Z","v":298434,"vw":22.501262},{"c":22.31,"h":22.4887,"l":22.305,"n":3061,"o":22.42,"t":"2025-01-23T05:00:00Z","v":221470,"vw":22.377914},{"c":22.38,"h":22.49,"l":22.2701,"n":3744,"o":22.35,"t":"2025-01-24T05:00:00Z","v":287610,"vw":22.384317},{"c":22.39,"h":22.5,"l":22.25,"n":5481,"o":22.4,"t":"2025-01-27T05:00:00Z","v":802336,"vw":22.381744},{"c":22.51,"h":22.62,"l":22.34,"n":5154,"o":22.34,"t":"2025-01-28T05:00:00Z","v":516025,"vw":22.532946},{"c":21.98,"h":22.56,"l":21.83,"n":5854,"o":22.52,"t":"2025-01-29T05:00:00Z","v":486545,"vw":22.101662},{"c":22.32,"h":22.385,"l":22.02,"n":4126,"o":22.05,"t":"2025-01-30T05:00:00Z","v":273982,"vw":22.253395},{"c":22.51,"h":22.67,"l":22.34,"n":4526,"o":22.35,"t":"2025-01-31T05:00:00Z","v":429255,"vw":22.518527},{"c":22.28,"h":22.43,"l":21.93,"n":5541,"o":22.34,"t":"2025-02-03T05:00:00Z","v":517627,"vw":22.298497},{"c":22.76,"h":23.11,"l":22.56,"n":10342,"o":22.74,"t":"2025-02-04T05:00:00Z","v":1202036,"vw":22.852448},{"c":22.76,"h":22.78,"l":22.39,"n":6102,"o":22.76,"t":"2025-02-05T05:00:00Z","v":546531,"vw":22.610679},{"c":22.88,"h":22.9,"l":22.58,"n":5737,"o":22.83,"t":"2025-02-06T05:00:00Z","v":436683,"vw":22.747723},{"c":22.97,"h":23.01,"l":22.83,"n":5991,"o":22.92,"t":"2025-02-07T05:00:00Z","v":404580,"vw":22.930707},{"c":23.03,"h":23.22,"l":23,"n":6357,"o":23.1,"t":"2025-02-10T05:00:00Z","v":701939,"vw":23.071935},{"c":23.2,"h":23.2086,"l":22.94,"n":4486,"o":23.095,"t":"2025-02-11T05:00:00Z","v":295641,"vw":23.126096},{"c":23.32,"h":23.37,"l":23.06,"n":5037,"o":23.07,"t":"2025-02-12T05:00:00Z","v":409974,"vw":23.22886},{"c":23.31,"h":23.4,"l":23.21,"n":3994,"o":23.33,"t":"2025-02-13T05:00:00Z","v":238588,"vw":23.293281},{"c":23.46,"h":23.46,"l":23.225,"n":5213,"o":23.4,"t":"2025-02-14T05:00:00Z","v":468410,"vw":23.321835},{"c":23.81,"h":23.86,"l":23.38,"n":5936,"o":23.46,"t":"2025-02-18T05:00:00Z","v":480133,"vw":23.708865},{"c":23.63,"h":23.73,"l":23.3103,"n":6262,"o":23.72,"t":"2025-02-19T05:00:00Z","v":498409,"vw":23.51638},{"c":23.61,"h":23.67,"l":23.4,"n":4934,"o":23.63,"t":"2025-02-20T05:00:00Z","v":496344,"vw":23.570664},{"c":23.26,"h":23.77,"l":23.135,"n":7953,"o":23.76,"t":"2025-02-21T05:00:00Z","v":884290,"vw":23.35787},{"c":23.17,"h":23.49,"l":23.14,"n":6234,"o":23.4,"t":"2025-02-24T05:00:00Z","v":663192,"vw":23.26799},{"c":23.2,"h":23.3,"l":23.12,"n":4841,"o":23.15,"t":"2025-02-25T05:00:00Z","v":479271,"vw":23.196243},{"c":23.18,"h":23.35,"l":23.08,"n":5754,"o":23.24,"t":"2025-02-26T05:00:00Z","v":455394,"vw":23.232543},{"c":23.06,"h":23.29,"l":22.9625,"n":6651,"o":23.27,"t":"2025-02-27T05:00:00Z","v":615466,"vw":23.116752},{"c":23.29,"h":23.3851,"l":23.06,"n":7855,"o":23.08,"t":"2025-02-28T05:00:00Z","v":891664,"vw":23.281746},{"c":23.11,"h":23.5,"l":23.02,"n":11406,"o":23.29,"t":"2025-03-03T05:00:00Z","v":1513067,"vw":23.203087},{"c":22.75,"h":23.0795,"l":22.65,"n":7844,"o":23.03,"t":"2025-03-04T05:00:00Z","v":761747,"vw":22.812505},{"c":22.5,"h":22.815,"l":22.22,"n":10117,"o":22.75,"t":"2025-03-05T05:00:00Z","v":964956,"vw":22.453036},{"c":22.46,"h":22.69,"l":22.3601,"n":5127,"o":22.45,"t":"2025-03-06T05:00:00Z","v":381470,"vw":22.4994},{"c":22.99,"h":22.99,"l":22.45,"n":5714,"o":22.45,"t":"2025-03-07T05:00:00Z","v":444889,"vw":22.800146},{"c":22.73,"h":22.9599,"l":22.61,"n":7415,"o":22.86,"t":"2025-03-10T04:00:00Z","v":531523,"vw":22.796502},{"c":22.26,"h":22.8368,"l":22.07,"n":9155,"o":22.8,"t":"2025-03-11T04:00:00Z","v":747954,"vw":22.334482},{"c":22.26,"h":22.525,"l":22.07,"n":7627,"o":22.43,"t":"2025-03-12T04:00:00Z","v":619471,"vw":22.241191},{"c":21.79,"h":22.2924,"l":21.73,"n":8775,"o":22.26,"t":"2025-03-13T04:00:00Z","v":1123029,"vw":22.0242},{"c":21.69,"h":21.7,"l":21.23,"n":6050,"o":21.24,"t":"2025-03-14T04:00:00Z","v":542944,"vw":21.516106},{"c":21.82,"h":21.98,"l":21.61,"n":5879,"o":21.69,"t":"2025-03-17T04:00:00Z","v":461444,"vw":21.84359},{"c":22,"h":22.01,"l":21.78,"n":5306,"o":21.78,"t":"2025-03-18T04:00:00Z","v":386089,"vw":21.951857},{"c":22.17,"h":22.24,"l":21.95,"n":6218,"o":21.99,"t":"2025-03-19T04:00:00Z","v":419408,"vw":22.124985},{"c":22.22,"h":22.26,"l":22.0412,"n":4723,"o":22.13,"t":"2025-03-20T04:00:00Z","v":267451,"vw":22.156508},{"c":22.3,"h":22.35,"l":22.1141,"n":3267,"o":22.2,"t":"2025-03-21T04:00:00Z","v":371895,"vw":22.281499},{"c":22.26,"h":22.46,"l":22.2,"n":5412,"o":22.43,"t":"2025-03-24T04:00:00Z","v":491362,"vw":22.280331},{"c":22.48,"h":22.53,"l":22.28,"n":4964,"o":22.37,"t":"2025-03-25T04:00:00Z","v":469831,"vw":22.445424},{"c":22.53,"h":22.62,"l":22.45,"n":6263,"o":22.48,"t":"2025-03-26T04:00:00Z","v":499019,"vw":22.529529},{"c":22.655,"h":22.6835,"l":22.52,"n":6381,"o":22.59,"t":"2025-03-27T04:00:00Z","v":457141,"vw":22.631974},{"c":22.37,"h":22.67,"l":22.205,"n":6681,"o":22.67,"t":"2025-03-28T04:00:00Z","v":612148,"vw":22.4301},{"c":22.32,"h":22.39,"l":21.86,"n":6700,"o":22.35,"t":"2025-03-31T04:00:00Z","v":742058,"vw":22.257038},{"c":22.44,"h":22.48,"l":22.216,"n":5833,"o":22.29,"t":"2025-04-01T04:00:00Z","v":883669,"vw":22.397158},{"c":22.06,"h":22.49,"l":22,"n":6008,"o":22.38,"t":"2025-04-02T04:00:00Z","v":501914,"vw":22.224351},{"c":21.77,"h":21.9486,"l":21.6002,"n":9344,"o":21.62,"t":"2025-04-03T04:00:00Z","v":752965,"vw":21.780539},{"c":19.78,"h":21.425,"l":19.6206,"n":17864,"o":21.4,"t":"2025-04-04T04:00:00Z","v":1592255,"vw":20.118929},{"c":18.7,"h":19.61,"l":18.01,"n":21377,"o":18.77,"t":"2025-04-07T04:00:00Z","v":2039415,"vw":18.765113},{"c":17.99,"h":19.47,"l":17.79,"n":12833,"o":19.24,"t":"2025-04-08T04:00:00Z","v":1163845,"vw":18.55153},{"c":19.73,"h":19.85,"l":17.46,"n":11726,"o":17.75,"t":"2025-04-09T04:00:00Z","v":1009061,"vw":18.75449},{"c":18.93,"h":19.835,"l":18.58,"n":8603,"o":19.83,"t":"2025-04-10T04:00:00Z","v":639518,"vw":18.996058},{"c":19.03,"h":19.2693,"l":18.432,"n":6435,"o":18.95,"t":"2025-04-11T04:00:00Z","v":525904,"vw":18.794523},{"c":19.22,"h":19.56,"l":18.85,"n":7281,"o":19.32,"t":"2025-04-14T04:00:00Z","v":568352,"vw":19.257188},{"c":19.75,"h":20,"l":19.16,"n":5903,"o":19.3,"t":"2025-04-15T04:00:00Z","v":575386,"vw":19.755317},{"c":19.47,"h":19.8565,"l":19.43,"n":6646,"o":19.64,"t":"2025-04-16T04:00:00Z","v":478168,"vw":19.585453},{"c":19.68,"h":19.93,"l":19.5,"n":5835,"o":19.5,"t":"2025-04-17T04:00:00Z","v":428814,"vw":19.755193},{"c":19.36,"h":19.6438,"l":19.065,"n":5396,"o":19.62,"t":"2025-04-21T04:00:00Z","v":347517,"vw":19.287904},{"c":19.48,"h":19.7,"l":19.28,"n":8668,"o":19.5,"t":"2025-04-22T04:00:00Z","v":1556830,"vw":19.470889},{"c":19.65,"h":20,"l":19.41,"n":10447,"o":19.76,"t":"2025-04-23T04:00:00Z","v":967019,"vw":19.710409},{"c":19.96,"h":20.12,"l":19.6337,"n":5725,"o":19.65,"t":"2025-04-24T04:00:00Z","v":431671,"vw":19.958127},{"c":20.24,"h":20.24,"l":19.96,"n":4590,"o":19.97,"t":"2025-04-25T04:00:00Z","v":314730,"vw":20.143723},{"c":20.42,"h":20.48,"l":20.18,"n":5019,"o":20.2,"t":"2025-04-28T04:00:00Z","v":331431,"vw":20.369948},{"c":20.53,"h":20.59,"l":20.27,"n":4640,"o":20.45,"t":"2025-04-29T04:00:00Z","v":367796,"vw":20.450687},{"c":20.38,"h":20.46,"l":19.9676,"n":4316,"o":20.26,"t":"2025-04-30T04:00:00Z","v":289715,"vw":20.274805},{"c":20.14,"h":20.4982,"l":20.13,"n":5645,"o":20.34,"t":"2025-05-01T04:00:00Z","v":386161,"vw":20.276862},{"c":20.51,"h":20.56,"l":20.245,"n":5105,"o":20.4,"t":"2025-05-02T04:00:00Z","v":342729,"vw":20.465177},{"c":20.08,"h":20.505,"l":20.07,"n":5045,"o":20.5,"t":"2025-05-05T04:00:00Z","v":342739,"vw":20.187571},{"c":20.15,"h":20.23,"l":19.985,"n":4383,"o":20,"t":"2025-05-06T04:00:00Z","v":299414,"vw":20.128647},{"c":19.96,"h":20.258,"l":19.892,"n":5088,"o":20.2,"t":"2025-05-07T04:00:00Z","v":282124,"vw":20.03906},{"c":20.06,"h":20.2099,"l":19.95,"n":4883,"o":20,"t":"2025-05-08T04:00:00Z","v":260491,"vw":20.088349},{"c":20.01,"h":20.28,"l":19.96,"n":5559,"o":20.13,"t":"2025-05-09T04:00:00Z","v":399565,"vw":20.088374},{"c":20.8,"h":21.22,"l":20.42,"n":9828,"o":20.42,"t":"2025-05-12T04:00:00Z","v":893004,"vw":20.910448},{"c":21.12,"h":21.265,"l":20.555,"n":6776,"o":20.8,"t":"2025-05-13T04:00:00Z","v":556963,"vw":21.073199},{"c":20.94,"h":21.2742,"l":20.75,"n":7312,"o":21.23,"t":"2025-05-14T04:00:00Z","v":482697,"vw":20.935374},{"c":20.86,"h":20.98,"l":20.4,"n":5397,"o":20.7,"t":"2025-05-15T04:00:00Z","v":411382,"vw":20.786081},{"c":21.37,"h":21.42,"l":20.85,"n":4459,"o":20.85,"t":"2025-05-16T04:00:00Z","v":341993,"vw":21.197354},{"c":21.55,"h":21.58,"l":21.06,"n":5232,"o":21.14,"t":"2025-05-19T04:00:00Z","v":378766,"vw":21.433938},{"c":21.46,"h":21.595,"l":21.17,"n":4238,"o":21.46,"t":"2025-05-20T04:00:00Z","v":295984,"vw":21.473057},{"c":20.72,"h":21.4,"l":20.67,"n":8494,"o":21.25,"t":"2025-05-21T04:00:00Z","v":1058251,"vw":20.946697},{"c":20.59,"h":20.9,"l":20.53,"n":5662,"o":20.77,"t":"2025-05-22T04:00:00Z","v":628515,"vw":20.653986},{"c":20.6,"h":20.75,"l":20.4,"n":6379,"o":20.46,"t":"2025-05-23T04:00:00Z","v":665770,"vw":20.582833},{"c":20.8,"h":20.9397,"l":20.65,"n":7081,"o":20.75,"t":"2025-05-27T04:00:00Z","v":712316,"vw":20.775109},{"c":20.62,"h":20.895,"l":20.6,"n":5400,"o":20.76,"t":"2025-05-28T04:00:00Z","v":337694,"vw":20.71306},{"c":20.75,"h":20.7992,"l":20.5661,"n":4575,"o":20.62,"t":"2025-05-29T04:00:00Z","v":298421,"vw":20.7129},{"c":20.82,"h":20.84,"l":20.67,"n":5146,"o":20.71,"t":"2025-05-30T04:00:00Z","v":285427,"vw":20.778525},{"c":20.65,"h":20.82,"l":20.57,"n":6205,"o":20.82,"t":"2025-06-02T04:00:00Z","v":432970,"vw":20.700691},{"c":20.8,"h":20.89,"l":20.52,"n":6314,"o":20.63,"t":"2025-06-03T04:00:00Z","v":431246,"vw":20.779877},{"c":20.8,"h":20.97,"l":20.735,"n":3993,"o":20.81,"t":"2025-06-04T04:00:00Z","v":281673,"vw":20.817021},{"c":20.77,"h":20.93,"l":20.58,"n":5394,"o":20.89,"t":"2025-06-05T04:00:00Z","v":509042,"vw":20.733403},{"c":21.06,"h":21.09,"l":20.8549,"n":4787,"o":20.97,"t":"2025-06-06T04:00:00Z","v":367345,"vw":20.977425},{"c":21.35,"h":21.525,"l":21.13,"n":5612,"o":21.14,"t":"2025-06-09T04:00:00Z","v":499472,"vw":21.361071},{"c":21.31,"h":21.5,"l":21.18,"n":6246,"o":21.35,"t":"2025-06-10T04:00:00Z","v":484199,"vw":21.321392},{"c":21.22,"h":21.47,"l":21.18,"n":6326,"o":21.4,"t":"2025-06-11T04:00:00Z","v":527773,"vw":21.319502},{"c":21.52,"h":21.63,"l":21.3,"n":10143,"o":21.47,"t":"2025-06-12T04:00:00Z","v":1057662,"vw":21.49075},{"c":20.65,"h":20.8,"l":20.53,"n":7748,"o":20.54,"t":"2025-06-13T04:00:00Z","v":657512,"vw":20.667173},{"c":20.66,"h":21.19,"l":20.59,"n":7594,"o":20.96,"t":"2025-06-16T04:00:00Z","v":519758,"vw":20.773012},{"c":21.01,"h":21.05,"l":20.54,"n":8235,"o":20.65,"t":"2025-06-17T04:00:00Z","v":625756,"vw":20.894854},{"c":21.34,"h":21.4101,"l":20.975,"n":7244,"o":21,"t":"2025-06-18T04:00:00Z","v":636030,"vw":21.258576},{"c":21.24,"h":21.41,"l":21.2,"n":5222,"o":21.342,"t":"2025-06-20T04:00:00Z","v":569365,"vw":21.274914},{"c":21.23,"h":21.2899,"l":20.895,"n":6366,"o":21.24,"t":"2025-06-23T04:00:00Z","v":559550,"vw":21.152812},{"c":21.48,"h":21.8699,"l":21.36,"n":9710,"o":21.59,"t":"2025-06-24T04:00:00Z","v":952409,"vw":21.576925},{"c":21.28,"h":21.59,"l":21.25,"n":7099,"o":21.53,"t":"2025-06-25T04:00:00Z","v":795903,"vw":21.357},{"c":21.78,"h":21.99,"l":21.36,"n":8567,"o":21.36,"t":"2025-06-26T04:00:00Z","v":952347,"vw":21.789618},{"c":21.87,"h":22.13,"l":21.71,"n":8342,"o":21.88,"t":"2025-06-27T04:00:00Z","v":659628,"vw":21.901919},{"c":22.04,"h":22.22,"l":21.825,"n":8609,"o":22.04,"t":"2025-06-30T04:00:00Z","v":771020,"vw":22.063711},{"c":22.1,"h":22.18,"l":21.966,"n":8114,"o":22.06,"t":"2025-07-01T04:00:00Z","v":521477,"vw":22.097136},{"c":22.53,"h":22.58,"l":22.1373,"n":8019,"o":22.14,"t":"2025-07-02T04:00:00Z","v":537828,"vw":22.396049},{"c":22.8,"h":22.85,"l":22.575,"n":4684,"o":22.61,"t":"2025-07-03T04:00:00Z","v":368512,"vw":22.749806},{"c":22.71,"h":22.875,"l":22.5149,"n":7531,"o":22.8,"t":"2025-07-07T04:00:00Z","v":571247,"vw":22.705161},{"c":22.74,"h":22.89,"l":22.7368,"n":6761,"o":22.74,"t":"2025-07-08T04:00:00Z","v":540334,"vw":22.813921},{"c":22.75,"h":22.89,"l":22.58,"n":6797,"o":22.85,"t":"2025-07-09T04:00:00Z","v":487020,"vw":22.706954},{"c":23.14,"h":23.23,"l":22.8,"n":8853,"o":22.84,"t":"2025-07-10T04:00:00Z","v":608815,"vw":23.10737},{"c":23.23,"h":23.3599,"l":23.03,"n":8197,"o":23.09,"t":"2025-07-11T04:00:00Z","v":530443,"vw":23.202662},{"c":23.17,"h":23.29,"l":23.01,"n":10598,"o":23.26,"t":"2025-07-14T04:00:00Z","v":828092,"vw":23.165245},{"c":22.83,"h":23.08,"l":22.81,"n":6874,"o":23,"t":"2025-07-15T04:00:00Z","v":483108,"vw":22.939358},{"c":23,"h":23,"l":22.48,"n":7861,"o":22.79,"t":"2025-07-16T04:00:00Z","v":642879,"vw":22.779239},{"c":23.25,"h":23.35,"l":22.925,"n":8596,"o":22.93,"t":"2025-07-17T04:00:00Z","v":641423,"vw":23.216096},{"c":23.26,"h":23.49,"l":23.245,"n":5093,"o":23.35,"t":"2025-07-18T04:00:00Z","v":305703,"vw":23.350002},{"c":23.02,"h":23.3834,"l":22.95,"n":7479,"o":23.34,"t":"2025-07-21T04:00:00Z","v":560105,"vw":23.107019},{"c":23.1,"h":23.2384,"l":22.9115,"n":6152,"o":23.11,"t":"2025-07-22T04:00:00Z","v":406236,"vw":23.051552},{"c":23.26,"h":23.34,"l":23.15,"n":5291,"o":23.18,"t":"2025-07-23T04:00:00Z","v":459705,"vw":23.248047},{"c":23.24,"h":23.48,"l":23.22,"n":4781,"o":23.33,"t":"2025-07-24T04:00:00Z","v":339699,"vw":23.357182},{"c":23.33,"h":23.37,"l":23.115,"n":4570,"o":23.24,"t":"2025-07-25T04:00:00Z","v":318054,"vw":23.272312},{"c":23.02,"h":23.46,"l":22.95,"n":9339,"o":23.4,"t":"2025-07-28T04:00:00Z","v":812486,"vw":23.12852},{"c":23.01,"h":23.13,"l":22.605,"n":6747,"o":23.13,"t":"2025-07-29T04:00:00Z","v":640532,"vw":22.934897},{"c":22.86,"h":23.23,"l":22.8,"n":5787,"o":23.035,"t":"2025-07-30T04:00:00Z","v":438428,"vw":23.018679},{"c":22.82,"h":23.04,"l":22.68,"n":6094,"o":22.81,"t":"2025-07-31T04:00:00Z","v":447907,"vw":22.856466},{"c":22.49,"h":22.8,"l":22.295,"n":7418,"o":22.6,"t":"2025-08-01T04:00:00Z","v":480640,"vw":22.490592},{"c":22.47,"h":22.74,"l":22.36,"n":7118,"o":22.6,"t":"2025-08-04T04:00:00Z","v":513309,"vw":22.526302},{"c":22.62,"h":22.67,"l":21.96,"n":6949,"o":22.47,"t":"2025-08-05T04:00:00Z","v":469227,"vw":22.463007},{"c":22.63,"h":22.8591,"l":22.61,"n":6680,"o":22.75,"t":"2025-08-06T04:00:00Z","v":444804,"vw":22.7154},{"c":22.5,"h":22.9426,"l":22.42,"n":8738,"o":22.91,"t":"2025-08-07T04:00:00Z","v":662177,"vw":22.565633},{"c":22.9,"h":23.07,"l":22.6,"n":6487,"o":22.76,"t":"2025-08-08T04:00:00Z","v":510967,"vw":22.85276},{"c":22.69,"h":23,"l":22.41,"n":10390,"o":22.93,"t":"2025-08-11T04:00:00Z","v":1192283,"vw":22.655002},{"c":22.8,"h":22.9889,"l":22.64,"n":10518,"o":22.82,"t":"2025-08-12T04:00:00Z","v":1525981,"vw":22.756904},{"c":22.98,"h":22.98,"l":22.765,"n":7196,"o":22.9,"t":"2025-08-13T04:00:00Z","v":722108,"vw":22.897629},{"c":22.84,"h":23.01,"l":22.84,"n":5732,"o":22.99,"t":"2025-08-14T04:00:00Z","v":453508,"vw":22.92238},{"c":22.46,"h":22.81,"l":22.415,"n":7781,"o":22.58,"t":"2025-08-15T04:00:00Z","v":586142,"vw":22.551286},{"c":22.58,"h":22.6499,"l":22.47,"n":7420,"o":22.5,"t":"2025-08-18T04:00:00Z","v":572794,"vw":22.559383},{"c":22.56,"h":22.765,"l":22.5,"n":7727,"o":22.52,"t":"2025-08-19T04:00:00Z","v":640029,"vw":22.612543},{"c":22.39,"h":22.74,"l":22.33,"n":10795,"o":22.64,"t":"2025-08-20T04:00:00Z","v":806512,"vw":22.420705},{"c":22.39,"h":22.545,"l":22.25,"n":5788,"o":22.29,"t":"2025-08-21T04:00:00Z","v":485678,"vw":22.387683},{"c":22.54,"h":22.73,"l":22.49,"n":6469,"o":22.51,"t":"2025-08-22T04:00:00Z","v":413120,"vw":22.59877},{"c":22.39,"h":22.65,"l":22.36,"n":5182,"o":22.65,"t":"2025-08-25T04:00:00Z","v":321506,"vw":22.495844},{"c":22.62,"h":22.66,"l":22.29,"n":5997,"o":22.38,"t":"2025-08-26T04:00:00Z","v":457865,"vw":22.527965},{"c":22.65,"h":22.73,"l":22.54,"n":5456,"o":22.56,"t":"2025-08-27T04:00:00Z","v":358258,"vw":22.654701},{"c":22.86,"h":22.885,"l":22.64,"n":5367,"o":22.69,"t":"2025-08-28T04:00:00Z","v":500436,"vw":22.773705},{"c":22.96,"h":23.04,"l":22.78,"n":7376,"o":22.78,"t":"2025-08-29T04:00:00Z","v":608112,"vw":22.94087},{"c":22.8,"h":23,"l":22.66,"n":8286,"o":22.9,"t":"2025-09-02T04:00:00Z","v":650704,"vw":22.818534},{"c":22.84,"h":22.9999,"l":22.74,"n":7040,"o":22.9,"t":"2025-09-03T04:00:00Z","v":488840,"vw":22.847333},{"c":23,"h":23,"l":22.795,"n":5119,"o":22.92,"t":"2025-09-04T04:00:00Z","v":429885,"vw":22.921498},{"c":22.96,"h":23.05,"l":22.819,"n":6719,"o":22.97,"t":"2025-09-05T04:00:00Z","v":364843,"vw":22.928864},{"c":22.99,"h":23.02,"l":22.69,"n":6459,"o":23.02,"t":"2025-09-08T04:00:00Z","v":439873,"vw":22.890948},{"c":22.91,"h":23.04,"l":22.87,"n":6131,"o":22.93,"t":"2025-09-09T04:00:00Z","v":389932,"vw":22.932337},{"c":22.7,"h":22.93,"l":22.65,"n":6736,"o":22.81,"t":"2025-09-10T04:00:00Z","v":469846,"vw":22.725264},{"c":22.92,"h":22.93,"l":22.66,"n":5544,"o":22.675,"t":"2025-09-11T04:00:00Z","v":482479,"vw":22.797608},{"c":22.8,"h":23,"l":22.75,"n":8172,"o":22.94,"t":"2025-09-12T04:00:00Z","v":668422,"vw":22.834446},{"c":22.36,"h":22.7,"l":22.35,"n":9776,"o":22.7,"t":"2025-09-15T04:00:00Z","v":814238,"vw":22.47787},{"c":22.8,"h":22.81,"l":22.4,"n":9847,"o":22.52,"t":"2025-09-16T04:00:00Z","v":858525,"vw":22.610228},{"c":22.59,"h":23.04,"l":22.59,"n":6881,"o":22.81,"t":"2025-09-17T04:00:00Z","v":725070,"vw":22.851672},{"c":22.95,"h":22.98,"l":22.68,"n":5583,"o":22.79,"t":"2025-09-18T04:00:00Z","v":470440,"vw":22.868705},{"c":23.11,"h":23.15,"l":22.82,"n":5812,"o":22.95,"t":"2025-09-19T04:00:00Z","v":636504,"vw":23.05233},{"c":22.75,"h":23.08,"l":22.61,"n":7182,"o":23.08,"t":"2025-09-22T04:00:00Z","v":548320,"vw":22.777138},{"c":22.8,"h":23.065,"l":22.75,"n":5245,"o":22.75,"t":"2025-09-23T04:00:00Z","v":377248,"vw":22.873497},{"c":22.44,"h":22.9,"l":22.37,"n":7045,"o":22.88,"t":"2025-09-24T04:00:00Z","v":660738,"vw":22.514843},{"c":22.53,"h":22.62,"l":22.37,"n":6391,"o":22.4,"t":"2025-09-25T04:00:00Z","v":515563,"vw":22.539928},{"c":22.34,"h":22.75,"l":22.32,"n":6665,"o":22.57,"t":"2025-09-26T04:00:00Z","v":520108,"vw":22.433721},{"c":21.93,"h":22.595,"l":21.8488,"n":8691,"o":22.52,"t":"2025-09-29T04:00:00Z","v":664772,"vw":22.044998},{"c":21.86,"h":22.15,"l":21.69,"n":8431,"o":21.96,"t":"2025-09-30T04:00:00Z","v":594954,"vw":21.883792},{"c":21.69,"h":21.8499,"l":21.47,"n":10359,"o":21.78,"t":"2025-10-01T04:00:00Z","v":1004849,"vw":21.598914},{"c":22.04,"h":22.1,"l":21.61,"n":7687,"o":21.7,"t":"2025-10-02T04:00:00Z","v":613176,"vw":21.966987},{"c":21.85,"h":22.1799,"l":21.7901,"n":7370,"o":22.002,"t":"2025-10-03T04:00:00Z","v":464594,"vw":21.97037},{"c":21.64,"h":22.075,"l":21.5801,"n":7379,"o":21.91,"t":"2025-10-06T04:00:00Z","v":439450,"vw":21.751085},{"c":20.93,"h":21.67,"l":20.7,"n":13262,"o":21.53,"t":"2025-10-07T04:00:00Z","v":1271196,"vw":20.964083},{"c":20.65,"h":21.19,"l":20.575,"n":7573,"o":20.95,"t":"2025-10-08T04:00:00Z","v":682275,"vw":20.761305},{"c":19.91,"h":20.62,"l":19.845,"n":13330,"o":20.62,"t":"2025-10-09T04:00:00Z","v":1152669,"vw":20.101659},{"c":19.47,"h":20.0298,"l":19.37,"n":12700,"o":20.015,"t":"2025-10-10T04:00:00Z","v":1039299,"vw":19.587924},{"c":20.14,"h":20.1789,"l":19.6,"n":9272,"o":19.6,"t":"2025-10-13T04:00:00Z","v":785250,"vw":19.92805},{"c":20.19,"h":20.29,"l":19.8501,"n":7113,"o":20,"t":"2025-10-14T04:00:00Z","v":553658,"vw":20.172668},{"c":20.35,"h":20.431,"l":20.02,"n":7308,"o":20.17,"t":"2025-10-15T04:00:00Z","v":558968,"vw":20.263405},{"c":20.33,"h":20.65,"l":20.2325,"n":7276,"o":20.44,"t":"2025-10-16T04:00:00Z","v":584730,"vw":20.429845},{"c":20.4,"h":20.4999,"l":20.175,"n":8236,"o":20.3,"t":"2025-10-17T04:00:00Z","v":575126,"vw":20.37128},{"c":20.39,"h":20.58,"l":20.29,"n":7641,"o":20.52,"t":"2025-10-20T04:00:00Z","v":549133,"vw":20.415306},{"c":20.73,"h":20.8323,"l":20.375,"n":5949,"o":20.39,"t":"2025-10-21T04:00:00Z","v":515289,"vw":20.703728},{"c":20.49,"h":20.78,"l":20.435,"n":5875,"o":20.73,"t":"2025-10-22T04:00:00Z","v":451199,"vw":20.549492},{"c":20.6,"h":20.6674,"l":20.4522,"n":7118,"o":20.5,"t":"2025-10-23T04:00:00Z","v":471592,"vw":20.555472},{"c":20.68,"h":20.75,"l":20.56,"n":4662,"o":20.66,"t":"2025-10-24T04:00:00Z","v":357718,"vw":20.644264},{"c":20.87,"h":20.9,"l":20.63,"n":6108,"o":20.705,"t":"2025-10-27T04:00:00Z","v":505858,"vw":20.791241},{"c":20.84,"h":21,"l":20.76,"n":6649,"o":20.86,"t":"2025-10-28T04:00:00Z","v":567404,"vw":20.882818},{"c":20.41,"h":20.9,"l":20.31,"n":7818,"o":20.85,"t":"2025-10-29T04:00:00Z","v":624154,"vw":20.571905},{"c":20.2,"h":20.47,"l":20.075,"n":8503,"o":20.4,"t":"2025-10-30T04:00:00Z","v":530322,"vw":20.227984},{"c":20.32,"h":20.45,"l":20.0475,"n":6795,"o":20.21,"t":"2025-10-31T04:00:00Z","v":519620,"vw":20.31358},{"c":20.43,"h":20.55,"l":20.14,"n":6896,"o":20.32,"t":"2025-11-03T05:00:00Z","v":499720,"vw":20.388333},{"c":19.97,"h":20.55,"l":19.91,"n":11644,"o":20.43,"t":"2025-11-04T05:00:00Z","v":1015579,"vw":20.075699},{"c":20.57,"h":20.575,"l":19.93,"n":10642,"o":20.24,"t":"2025-11-05T05:00:00Z","v":912112,"vw":20.402675},{"c":20.37,"h":20.56,"l":20.125,"n":10942,"o":20.56,"t":"2025-11-06T05:00:00Z","v":815496,"vw":20.342804},{"c":20.77,"h":20.8,"l":20.11,"n":8764,"o":20.27,"t":"2025-11-07T05:00:00Z","v":676799,"vw":20.483176},{"c":20.79,"h":20.97,"l":20.7,"n":8814,"o":20.97,"t":"2025-11-10T05:00:00Z","v":765686,"vw":20.842376},{"c":20.825,"h":20.91,"l":20.65,"n":6653,"o":20.825,"t":"2025-11-11T05:00:00Z","v":614773,"vw":20.796205},{"c":20.95,"h":21.04,"l":20.81,"n":7546,"o":20.85,"t":"2025-11-12T05:00:00Z","v":662172,"vw":20.937893},{"c":20.87,"h":21.07,"l":20.755,"n":8758,"o":21.05,"t":"2025-11-13T05:00:00Z","v":682466,"vw":20.889614},{"c":20.8,"h":20.88,"l":20.21,"n":8134,"o":20.51,"t":"2025-11-14T05:00:00Z","v":686051,"vw":20.676274},{"c":20.51,"h":20.75,"l":20.51,"n":8696,"o":20.75,"t":"2025-11-17T05:00:00Z","v":708088,"vw":20.597454},{"c":20.53,"h":20.59,"l":20.2004,"n":8511,"o":20.4,"t":"2025-11-18T05:00:00Z","v":727260,"vw":20.418509},{"c":20.5,"h":20.63,"l":20.41,"n":7246,"o":20.44,"t":"2025-11-19T05:00:00Z","v":635696,"vw":20.527799},{"c":20.48,"h":20.76,"l":20.3506,"n":8807,"o":20.64,"t":"2025-11-20T05:00:00Z","v":682205,"vw":20.553521},{"c":20.91,"h":21.0499,"l":20.4001,"n":7729,"o":20.47,"t":"2025-11-21T05:00:00Z","v":607070,"vw":20.805039},{"c":21.11,"h":21.19,"l":20.76,"n":7999,"o":20.96,"t":"2025-11-24T05:00:00Z","v":592151,"vw":21.038014},{"c":21.45,"h":21.47,"l":21.05,"n":8456,"o":21.11,"t":"2025-11-25T05:00:00Z","v":588248,"vw":21.309973},{"c":21.57,"h":21.65,"l":21.38,"n":7183,"o":21.45,"t":"2025-11-26T05:00:00Z","v":500322,"vw":21.538752},{"c":21.52,"h":21.7,"l":21.43,"n":5395,"o":21.65,"t":"2025-11-28T05:00:00Z","v":315221,"vw":21.548927},{"c":21.4,"h":21.56,"l":21.34,"n":7819,"o":21.365,"t":"2025-12-01T05:00:00Z","v":505155,"vw":21.441379},{"c":21.27,"h":21.529,"l":21.215,"n":6361,"o":21.45,"t":"2025-12-02T05:00:00Z","v":454779,"vw":21.363072},{"c":21.82,"h":21.85,"l":21.24,"n":6240,"o":21.24,"t":"2025-12-03T05:00:00Z","v":509165,"vw":21.620248},{"c":21.87,"h":21.91,"l":21.74,"n":5445,"o":21.81,"t":"2025-12-04T05:00:00Z","v":406072,"vw":21.83326},{"c":21.88,"h":22.0703,"l":21.84,"n":6492,"o":21.88,"t":"2025-12-05T05:00:00Z","v":503672,"vw":21.947092},{"c":22.09,"h":22.25,"l":21.8735,"n":7190,"o":21.9,"t":"2025-12-08T05:00:00Z","v":506664,"vw":22.112579},{"c":22.3,"h":22.3,"l":22.05,"n":7094,"o":22.11,"t":"2025-12-09T05:00:00Z","v":615024,"vw":22.198041},{"c":22.4,"h":22.4415,"l":22.215,"n":9156,"o":22.36,"t":"2025-12-10T05:00:00Z","v":848067,"vw":22.345347},{"c":22.24,"h":22.517,"l":22.171,"n":8223,"o":22.48,"t":"2025-12-11T05:00:00Z","v":642600,"vw":22.312237},{"c":22.27,"h":22.435,"l":22.16,"n":7337,"o":22.25,"t":"2025-12-12T05:00:00Z","v":544105,"vw":22.268545},{"c":22.01,"h":22.2081,"l":21.7944,"n":7655,"o":22.17,"t":"2025-12-15T05:00:00Z","v":651316,"vw":21.993245},{"c":21.73,"h":22.05,"l":21.7,"n":6369,"o":21.96,"t":"2025-12-16T05:00:00Z","v":446887,"vw":21.857447},{"c":21.74,"h":21.9399,"l":21.69,"n":5132,"o":21.75,"t":"2025-12-17T05:00:00Z","v":450003,"vw":21.782399},{"c":21.5,"h":21.85,"l":21.48,"n":6233,"o":21.8,"t":"2025-12-18T05:00:00Z","v":601988,"vw":21.627074},{"c":21.58,"h":21.6699,"l":21.505,"n":5910,"o":21.52,"t":"2025-12-19T05:00:00Z","v":575158,"vw":21.57184},{"c":21.5,"h":21.68,"l":21.33,"n":7019,"o":21.57,"t":"2025-12-22T05:00:00Z","v":669047,"vw":21.519244},{"c":21.52,"h":21.7,"l":21.495,"n":5326,"o":21.54,"t":"2025-12-23T05:00:00Z","v":399322,"vw":21.600937},{"c":21.7,"h":21.73,"l":21.54,"n":2694,"o":21.6,"t":"2025-12-24T05:00:00Z","v":165639,"vw":21.667557},{"c":21.93,"h":21.947,"l":21.73,"n":4246,"o":21.73,"t":"2025-12-26T05:00:00Z","v":264285,"vw":21.844363},{"c":21.89,"h":22.09,"l":21.88,"n":6293,"o":21.93,"t":"2025-12-29T05:00:00Z","v":452779,"vw":21.952013},{"c":22.07,"h":22.19,"l":21.9,"n":5833,"o":21.91,"t":"2025-12-30T05:00:00Z","v":448571,"vw":22.093166},{"c":22.15,"h":22.23,"l":22.02,"n":6980,"o":22.03,"t":"2025-12-31T05:00:00Z","v":565666,"vw":22.135087},{"c":22.29,"h":22.44,"l":22.005,"n":8542,"o":22.2,"t":"2026-01-02T05:00:00Z","v":704131,"vw":22.247492},{"c":22.76,"h":22.83,"l":22.32,"n":7195,"o":22.35,"t":"2026-01-05T05:00:00Z","v":565132,"vw":22.647382},{"c":22.79,"h":22.87,"l":22.57,"n":8101,"o":22.82,"t":"2026-01-06T05:00:00Z","v":544563,"vw":22.690635},{"c":22.1,"h":22.79,"l":22.03,"n":10479,"o":22.77,"t":"2026-01-07T05:00:00Z","v":672480,"vw":22.259396},{"c":22.91,"h":22.94,"l":22.1,"n":7067,"o":22.12,"t":"2026-01-08T05:00:00Z","v":753349,"vw":22.805794},{"c":22.98,"h":23.04,"l":22.8797,"n":6098,"o":22.91,"t":"2026-01-09T05:00:00Z","v":459118,"vw":22.94769},{"c":23.05,"h":23.21,"l":22.9668,"n":7464,"o":22.99,"t":"2026-01-12T05:00:00Z","v":734324,"vw":23.106199},{"c":22.94,"h":23.19,"l":22.88,"n":6577,"o":23.12,"t":"2026-01-13T05:00:00Z","v":568389,"vw":23.008318},{"c":23.44,"h":23.52,"l":22.85,"n":8607,"o":23.06,"t":"2026-01-14T05:00:00Z","v":761638,"vw":23.291679},{"c":23.72,"h":23.76,"l":22.97,"n":6826,"o":23.23,"t":"2026-01-15T05:00:00Z","v":627747,"vw":23.474612},{"c":23.68,"h":23.84,"l":23.52,"n":8695,"o":23.61,"t":"2026-01-16T05:00:00Z","v":804385,"vw":23.67986},{"c":23.08,"h":23.3,"l":23,"n":11684,"o":23.3,"t":"2026-01-20T05:00:00Z","v":763133,"vw":23.157248},{"c":23.15,"h":23.3314,"l":23.09,"n":11451,"o":23.12,"t":"2026-01-21T05:00:00Z","v":700131,"vw":23.186347},{"c":23.08,"h":23.32,"l":23.02,"n":8860,"o":23.29,"t":"2026-01-22T05:00:00Z","v":592368,"vw":23.118128},{"c":23.08,"h":23.09,"l":22.6901,"n":10749,"o":23.08,"t":"2026-01-23T05:00:00Z","v":1010351,"vw":22.951125},{"c":23.07,"h":23.13,"l":22.65,"n":11869,"o":23.05,"t":"2026-01-26T05:00:00Z","v":912244,"vw":22.867498},{"c":23.38,"h":23.445,"l":23.09,"n":8309,"o":23.11,"t":"2026-01-27T05:00:00Z","v":605194,"vw":23.333192},{"c":23.24,"h":23.65,"l":23.21,"n":6635,"o":23.4,"t":"2026-01-28T05:00:00Z","v":357320,"vw":23.440795},{"c":23.56,"h":23.57,"l":23.22,"n":7440,"o":23.26,"t":"2026-01-29T05:00:00Z","v":465410,"vw":23.411629},{"c":23.44,"h":23.6351,"l":23.27,"n":9963,"o":23.54,"t":"2026-01-30T05:00:00Z","v":607835,"vw":23.442261},{"c":23.15,"h":23.44,"l":22.83,"n":12230,"o":23.44,"t":"2026-02-02T05:00:00Z","v":823747,"vw":23.201},{"c":23.28,"h":23.84,"l":22.85,"n":11378,"o":23.46,"t":"2026-02-03T05:00:00Z","v":801681,"vw":23.18787},{"c":23.22,"h":23.46,"l":23.01,"n":10879,"o":23.38,"t":"2026-02-04T05:00:00Z","v":736257,"vw":23.163704},{"c":23.01,"h":23.2288,"l":22.6,"n":10358,"o":23.04,"t":"2026-02-05T05:00:00Z","v":722568,"vw":22.839141},{"c":23.19,"h":23.25,"l":22.87,"n":8757,"o":23.07,"t":"2026-02-06T05:00:00Z","v":568846,"vw":23.145293},{"c":23.25,"h":23.27,"l":23.01,"n":7622,"o":23.25,"t":"2026-02-09T05:00:00Z","v":628280,"vw":23.171406},{"c":23.37,"h":23.5,"l":23.17,"n":9772,"o":23.31,"t":"2026-02-10T05:00:00Z","v":639596,"vw":23.384336},{"c":23.23,"h":23.47,"l":23.1156,"n":8133,"o":23.43,"t":"2026-02-11T05:00:00Z","v":541850,"vw":23.229061},{"c":23.07,"h":23.4,"l":22.9,"n":9083,"o":23.38,"t":"2026-02-12T05:00:00Z","v":588790,"vw":23.091028},{"c":22.81,"h":23.03,"l":22.61,"n":8612,"o":22.88,"t":"2026-02-13T05:00:00Z","v":632854,"vw":22.833139},{"c":22.97,"h":23.15,"l":22.76,"n":8410,"o":22.93,"t":"2026-02-17T05:00:00Z","v":661612,"vw":22.984477},{"c":23.02,"h":23.14,"l":22.89,"n":6001,"o":23,"t":"2026-02-18T05:00:00Z","v":388290,"vw":23.019764},{"c":22.88,"h":23,"l":22.56,"n":7456,"o":22.98,"t":"2026-02-19T05:00:00Z","v":518302,"vw":22.762681},{"c":22.76,"h":22.915,"l":22.54,"n":9663,"o":22.88,"t":"2026-02-20T05:00:00Z","v":619017,"vw":22.715434},{"c":22.4,"h":22.805,"l":22.3103,"n":10924,"o":22.64,"t":"2026-02-23T05:00:00Z","v":721533,"vw":22.487189},{"c":22.53,"h":22.74,"l":22.31,"n":9109,"o":22.35,"t":"2026-02-24T05:00:00Z","v":540906,"vw":22.499008},{"c":22.97,"h":22.98,"l":22.46,"n":8906,"o":22.55,"t":"2026-02-25T05:00:00Z","v":609398,"vw":22.786379},{"c":22.79,"h":22.96,"l":22.33,"n":11681,"o":22.96,"t":"2026-02-26T05:00:00Z","v":693737,"vw":22.680265},{"c":21.87,"h":22.75,"l":21.849,"n":13259,"o":22.68,"t":"2026-02-27T05:00:00Z","v":924630,"vw":22.132806},{"c":22.53,"h":22.62,"l":21.4001,"n":11380,"o":21.67,"t":"2026-03-02T05:00:00Z","v":844037,"vw":22.270012},{"c":22.53,"h":22.62,"l":22.075,"n":9342,"o":22.2,"t":"2026-03-03T05:00:00Z","v":575486,"vw":22.392452},{"c":22.7,"h":22.87,"l":22.36,"n":8891,"o":22.58,"t":"2026-03-04T05:00:00Z","v":614481,"vw":22.74047},{"c":22.46,"h":22.9529,"l":22.37,"n":8888,"o":22.7,"t":"2026-03-05T05:00:00Z","v":703585,"vw":22.532106},{"c":22.18,"h":22.3446,"l":22.04,"n":7500,"o":22.29,"t":"2026-03-06T05:00:00Z","v":421535,"vw":22.228308},{"c":22.07,"h":22.08,"l":21.57,"n":13423,"o":21.94,"t":"2026-03-09T04:00:00Z","v":1009594,"vw":21.842747},{"c":21.98,"h":22.26,"l":21.9,"n":10183,"o":22.12,"t":"2026-03-10T04:00:00Z","v":681101,"vw":22.053271},{"c":22.01,"h":22.2125,"l":21.75,"n":9236,"o":21.93,"t":"2026-03-11T04:00:00Z","v":724091,"vw":21.962152},{"c":21.72,"h":22.01,"l":21.615,"n":8974,"o":21.74,"t":"2026-03-12T04:00:00Z","v":665107,"vw":21.785533},{"c":21.42,"h":21.8,"l":21.41,"n":8414,"o":21.53,"t":"2026-03-13T04:00:00Z","v":549860,"vw":21.583517},{"c":21.38,"h":21.5299,"l":21.17,"n":9960,"o":21.5,"t":"2026-03-16T04:00:00Z","v":664644,"vw":21.382741},{"c":21.93,"h":22.06,"l":21.46,"n":9077,"o":21.48,"t":"2026-03-17T04:00:00Z","v":545588,"vw":21.884376},{"c":21.83,"h":22.11,"l":21.81,"n":7725,"o":21.85,"t":"2026-03-18T04:00:00Z","v":428408,"vw":21.973983},{"c":22.05,"h":22.13,"l":21.72,"n":10486,"o":21.81,"t":"2026-03-19T04:00:00Z","v":547701,"vw":21.952176},{"c":21.63,"h":22.2,"l":21.5,"n":8812,"o":22.05,"t":"2026-03-20T04:00:00Z","v":901458,"vw":21.744851},{"c":22,"h":22.24,"l":21.537,"n":8552,"o":21.83,"t":"2026-03-23T04:00:00Z","v":594415,"vw":21.965782},{"c":21.91,"h":22.05,"l":21.7,"n":12252,"o":21.92,"t":"2026-03-24T04:00:00Z","v":690315,"vw":21.910372},{"c":22.05,"h":22.31,"l":21.83,"n":8055,"o":21.96,"t":"2026-03-25T04:00:00Z","v":478063,"vw":22.022745},{"c":21.82,"h":22.23,"l":21.78,"n":7977,"o":21.96,"t":"2026-03-26T04:00:00Z","v":462770,"vw":21.973529},{"c":21.45,"h":21.855,"l":21.355,"n":12035,"o":21.76,"t":"2026-03-27T04:00:00Z","v":691884,"vw":21.539954},{"c":21.48,"h":21.91,"l":21.39,"n":11314,"o":21.5,"t":"2026-03-30T04:00:00Z","v":829841,"vw":21.6161},{"c":22.12,"h":22.13,"l":21.62,"n":11435,"o":21.7,"t":"2026-03-31T04:00:00Z","v":799383,"vw":21.932999},{"c":21.93,"h":22.26,"l":21.785,"n":10165,"o":22.26,"t":"2026-04-01T04:00:00Z","v":576165,"vw":21.964752},{"c":22.37,"h":22.39,"l":21.725,"n":9496,"o":21.725,"t":"2026-04-02T04:00:00Z","v":649564,"vw":22.130665},{"c":22.68,"h":22.68,"l":22.36,"n":8483,"o":22.39,"t":"2026-04-06T04:00:00Z","v":605747,"vw":22.582953},{"c":22.57,"h":22.68,"l":22.47,"n":6777,"o":22.59,"t":"2026-04-07T04:00:00Z","v":419559,"vw":22.569771},{"c":22.8,"h":23,"l":22.62,"n":7810,"o":22.82,"t":"2026-04-08T04:00:00Z","v":555218,"vw":22.791656},{"c":22.67,"h":22.91,"l":22.65,"n":7782,"o":22.9,"t":"2026-04-09T04:00:00Z","v":504989,"vw":22.741709},{"c":22.83,"h":22.9,"l":22.63,"n":7019,"o":22.67,"t":"2026-04-10T04:00:00Z","v":401647,"vw":22.811207},{"c":23.13,"h":23.14,"l":22.7,"n":9733,"o":22.8,"t":"2026-04-13T04:00:00Z","v":780143,"vw":22.933534},{"c":23.72,"h":23.79,"l":23.27,"n":11100,"o":23.27,"t":"2026-04-14T04:00:00Z","v":908484,"vw":23.566862},{"c":23.99,"h":24.08,"l":23.5309,"n":14250,"o":23.55,"t":"2026-04-15T04:00:00Z","v":1279780,"vw":23.920669},{"c":23.82,"h":24.1315,"l":23.68,"n":9443,"o":23.93,"t":"2026-04-16T04:00:00Z","v":819566,"vw":23.896763},{"c":24.3,"h":24.42,"l":23.925,"n":13994,"o":23.925,"t":"2026-04-17T04:00:00Z","v":1054384,"vw":24.263261},{"c":23.89,"h":24.3,"l":23.89,"n":11661,"o":24.19,"t":"2026-04-20T04:00:00Z","v":895509,"vw":24.056898},{"c":23.78,"h":24.03,"l":23.63,"n":9422,"o":23.97,"t":"2026-04-21T04:00:00Z","v":688188,"vw":23.77853},{"c":23.63,"h":24.08,"l":23.57,"n":7579,"o":23.95,"t":"2026-04-22T04:00:00Z","v":574640,"vw":23.770951},{"c":23.45,"h":23.72,"l":23.35,"n":8546,"o":23.69,"t":"2026-04-23T04:00:00Z","v":492473,"vw":23.495982},{"c":23.5,"h":23.68,"l":23.43,"n":6531,"o":23.43,"t":"2026-04-24T04:00:00Z","v":369518,"vw":23.570001},{"c":23.62,"h":23.72,"l":23.425,"n":8528,"o":23.51,"t":"2026-04-27T04:00:00Z","v":594480,"vw":23.603923},{"c":23.6,"h":23.78,"l":23.48,"n":7062,"o":23.6,"t":"2026-04-28T04:00:00Z","v":416102,"vw":23.578917},{"c":23.52,"h":23.69,"l":23.42,"n":7316,"o":23.6,"t":"2026-04-29T04:00:00Z","v":527461,"vw":23.562519},{"c":24,"h":24.045,"l":23.46,"n":13606,"o":23.49,"t":"2026-04-30T04:00:00Z","v":969055,"vw":23.906914},{"c":23.88,"h":24.25,"l":23.785,"n":15478,"o":24.095,"t":"2026-05-01T04:00:00Z","v":1501471,"vw":23.897392},{"c":24.1,"h":24.18,"l":23.77,"n":9659,"o":23.9,"t":"2026-05-04T04:00:00Z","v":700336,"vw":24.015985},{"c":24.3,"h":24.32,"l":23.935,"n":8697,"o":24.23,"t":"2026-05-05T04:00:00Z","v":477662,"vw":24.202638},{"c":24.19,"h":24.431,"l":24.045,"n":11596,"o":24.36,"t":"2026-05-06T04:00:00Z","v":682653,"vw":24.160014},{"c":23.99,"h":24.17,"l":23.824,"n":9138,"o":24.17,"t":"2026-05-07T04:00:00Z","v":537793,"vw":24.009341},{"c":23.88,"h":24.15,"l":23.73,"n":9188,"o":24.07,"t":"2026-05-08T04:00:00Z","v":550613,"vw":23.86573},{"c":23.54,"h":23.93,"l":23.49,"n":10353,"o":23.88,"t":"2026-05-11T04:00:00Z","v":698048,"vw":23.644462},{"c":23.78,"h":23.83,"l":23.48,"n":8800,"o":23.58,"t":"2026-05-12T04:00:00Z","v":466307,"vw":23.670402},{"c":23.44,"h":23.88,"l":23.41,"n":9922,"o":23.78,"t":"2026-05-13T04:00:00Z","v":846968,"vw":23.557682},{"c":24.01,"h":24.08,"l":23.445,"n":9379,"o":23.66,"t":"2026-05-14T04:00:00Z","v":710403,"vw":23.786534},{"c":23.57,"h":23.8,"l":23.46,"n":10406,"o":23.76,"t":"2026-05-15T04:00:00Z","v":684586,"vw":23.615199},{"c":23.31,"h":23.55,"l":23.212,"n":11135,"o":23.55,"t":"2026-05-18T04:00:00Z","v":777279,"vw":23.394938},{"c":23.12,"h":23.568,"l":23.1,"n":6192,"o":23.31,"t":"2026-05-19T04:00:00Z","v":460674,"vw":23.296556},{"c":23.24,"h":23.48,"l":23.03,"n":9121,"o":23.12,"t":"2026-05-20T04:00:00Z","v":663814,"vw":23.2943},{"c":23.08,"h":23.46,"l":23.015,"n":8207,"o":23.2,"t":"2026-05-21T04:00:00Z","v":568996,"vw":23.138071},{"c":22.77,"h":23.3325,"l":22.76,"n":9390,"o":23.2,"t":"2026-05-22T04:00:00Z","v":654276,"vw":22.91002},{"c":23.13,"h":23.285,"l":22.91,"n":8060,"o":22.965,"t":"2026-05-26T04:00:00Z","v":548323,"vw":23.142617},{"c":23.27,"h":23.4286,"l":23.16,"n":7697,"o":23.16,"t":"2026-05-27T04:00:00Z","v":420531,"vw":23.295982},{"c":23.32,"h":23.52,"l":23.27,"n":8709,"o":23.27,"t":"2026-05-28T04:00:00Z","v":671892,"vw":23.378196},{"c":23.22,"h":23.43,"l":23.13,"n":9575,"o":23.32,"t":"2026-05-29T04:00:00Z","v":683672,"vw":23.262994},{"c":23.31,"h":23.457,"l":23.04,"n":9886,"o":23.1,"t":"2026-06-01T04:00:00Z","v":797191,"vw":23.330231},{"c":23.6,"h":23.685,"l":23.32,"n":9542,"o":23.33,"t":"2026-06-02T04:00:00Z","v":582796,"vw":23.572054},{"c":23.17,"h":23.52,"l":23.02,"n":10863,"o":23.5,"t":"2026-06-03T04:00:00Z","v":726253,"vw":23.220621},{"c":23.55,"h":23.57,"l":23.17,"n":7863,"o":23.34,"t":"2026-06-04T04:00:00Z","v":482935,"vw":23.439748},{"c":23.21,"h":23.63,"l":23.15,"n":8141,"o":23.48,"t":"2026-06-05T04:00:00Z","v":573800,"vw":23.278634},{"c":23.28,"h":23.49,"l":22.98,"n":11071,"o":23.29,"t":"2026-06-08T04:00:00Z","v":642198,"vw":23.254774},{"c":23.54,"h":23.58,"l":23.345,"n":9500,"o":23.39,"t":"2026-06-09T04:00:00Z","v":637056,"vw":23.466853},{"c":23.58,"h":23.7989,"l":23.55,"n":9247,"o":23.6,"t":"2026-06-10T04:00:00Z","v":595686,"vw":23.646948},{"c":23.42,"h":23.7287,"l":23.365,"n":9586,"o":23.58,"t":"2026-06-11T04:00:00Z","v":668246,"vw":23.501452},{"c":23.54,"h":23.67,"l":23.3803,"n":7309,"o":23.54,"t":"2026-06-12T04:00:00Z","v":525045,"vw":23.523352},{"c":23.12,"h":23.615,"l":23.12,"n":9619,"o":23.27,"t":"2026-06-15T04:00:00Z","v":662937,"vw":23.308385},{"c":23.23,"h":23.39,"l":23.08,"n":6745,"o":23.15,"t":"2026-06-16T04:00:00Z","v":482619,"vw":23.195519},{"c":22.84,"h":23.29,"l":22.775,"n":10353,"o":23.23,"t":"2026-06-17T04:00:00Z","v":596528,"vw":22.992031},{"c":22.98,"h":23.02,"l":22.84,"n":8122,"o":22.88,"t":"2026-06-18T04:00:00Z","v":816374,"vw":22.963487},{"c":23.2,"h":23.38,"l":23.05,"n":9446,"o":23.07,"t":"2026-06-22T04:00:00Z","v":535311,"vw":23.201179},{"c":23.28,"h":23.37,"l":23.02,"n":7975,"o":23.04,"t":"2026-06-23T04:00:00Z","v":529886,"vw":23.242761},{"c":22.94,"h":23.34,"l":22.92,"n":8335,"o":23.32,"t":"2026-06-24T04:00:00Z","v":1621548,"vw":23.029791},{"c":23.3,"h":23.3,"l":22.9204,"n":8296,"o":22.98,"t":"2026-06-25T04:00:00Z","v":577137,"vw":23.176296},{"c":23.15,"h":23.38,"l":22.89,"n":14396,"o":23.22,"t":"2026-06-26T04:00:00Z","v":1358406,"vw":23.137483},{"c":23.52,"h":23.58,"l":23.1,"n":7903,"o":23.15,"t":"2026-06-29T04:00:00Z","v":661340,"vw":23.411718},{"c":23.77,"h":23.84,"l":23.56,"n":9311,"o":23.64,"t":"2026-06-30T04:00:00Z","v":611500,"vw":23.744722},{"c":24.04,"h":24.075,"l":23.85,"n":9096,"o":23.85,"t":"2026-07-01T04:00:00Z","v":664366,"vw":23.984401},{"c":23.73,"h":24.13,"l":23.71,"n":8742,"o":24.01,"t":"2026-07-02T04:00:00Z","v":525547,"vw":23.870503},{"c":23.78,"h":24.025,"l":23.645,"n":9285,"o":23.79,"t":"2026-07-06T04:00:00Z","v":738057,"vw":23.782823},{"c":23.51,"h":24.08,"l":23.485,"n":6952,"o":23.87,"t":"2026-07-07T04:00:00Z","v":443961,"vw":23.6772},{"c":23.51,"h":23.5499,"l":23.265,"n":8199,"o":23.36,"t":"2026-07-08T04:00:00Z","v":510369,"vw":23.40335},{"c":23.62,"h":23.69,"l":23.47,"n":7290,"o":23.57,"t":"2026-07-09T04:00:00Z","v":529962,"vw":23.617577},{"c":23.84,"h":23.92,"l":23.675,"n":6749,"o":23.69,"t":"2026-07-10T04:00:00Z","v":451616,"vw":23.817021},{"c":23.65,"h":24,"l":23.53,"n":9798,"o":23.9,"t":"2026-07-13T04:00:00Z","v":637195,"vw":23.714045},{"c":23.9,"h":23.97,"l":23.7,"n":5948,"o":23.7,"t":"2026-07-14T04:00:00Z","v":544382,"vw":23.877405},{"c":23.95,"h":24.12,"l":23.76,"n":9833,"o":23.76,"t":"2026-07-15T04:00:00Z","v":852435,"vw":23.973999},{"c":24.21,"h":24.255,"l":23.8001,"n":8848,"o":23.83,"t":"2026-07-16T04:00:00Z","v":851918,"vw":24.07359},{"c":24.3,"h":24.41,"l":24.11,"n":10449,"o":24.21,"t":"2026-07-17T04:00:00Z","v":927194,"vw":24.246558},{"c":23.86,"h":24.315,"l":23.715,"n":17097,"o":24.31,"t":"2026-07-20T04:00:00Z","v":1307052,"vw":23.911483},{"c":24.06,"h":24.2,"l":23.8356,"n":8075,"o":23.9,"t":"2026-07-21T04:00:00Z","v":585797,"vw":24.05979},{"c":23.69,"h":24.115,"l":23.67,"n":9690,"o":24.05,"t":"2026-07-22T04:00:00Z","v":545801,"vw":23.778269},{"c":23.45,"h":23.69,"l":23.31,"n":8545,"o":23.69,"t":"2026-07-23T04:00:00Z","v":623874,"vw":23.467678},{"c":23.45,"h":23.59,"l":23.14,"n":9395,"o":23.54,"t":"2026-07-24T04:00:00Z","v":606083,"vw":23.375442},{"c":23.55,"h":23.725,"l":23.49,"n":7707,"o":23.67,"t":"2026-07-27T04:00:00Z","v":519381,"vw":23.581653},{"c":23.82,"h":23.85,"l":23.585,"n":7787,"o":23.6,"t":"2026-07-28T04:00:00Z","v":567880,"vw":23.751175},{"c":23.61,"h":23.94,"l":23.5861,"n":9656,"o":23.87,"t":"2026-07-29T04:00:00Z","v":545657,"vw":23.794071},{"c":23.59,"h":23.83,"l":23.33,"n":8101,"o":23.76,"t":"2026-07-30T04:00:00Z","v":440168,"vw":23.504337},{"c":23.59,"h":23.84,"l":23.39,"n":8790,"o":23.76,"t":"2026-07-31T04:00:00Z","v":582798,"vw":23.587178},{"c":23.94,"h":24.12,"l":23.59,"n":9983,"o":23.61,"t":"2026-08-03T04:00:00Z","v":668998,"vw":23.941024},{"c":24.72,"h":24.86,"l":24.11,"n":20338,"o":24.44,"t":"2026-08-04T04:00:00Z","v":1084629,"vw":24.517336},{"c":24.42,"h":24.76,"l":24.25,"n":9408,"o":24.76,"t":"2026-08-05T04:00:00Z","v":663091,"vw":24.408991},{"c":24.75,"h":24.875,"l":24.4769,"n":10195,"o":24.59,"t":"2026-08-06T04:00:00Z","v":728662,"vw":24.756389},{"c":25.13,"h":25.235,"l":24.67,"n":14369,"o":24.76,"t":"2026-08-07T04:00:00Z","v":1036403,"vw":25.096523},{"c":25.14,"h":25.18,"l":24.82,"n":10947,"o":24.975,"t":"2026-08-10T04:00:00Z","v":694251,"vw":25.02523},{"c":25.05,"h":25.185,"l":24.95,"n":9466,"o":25.13,"t":"2026-08-11T04:00:00Z","v":623820,"vw":25.060259},{"c":25.11,"h":25.2998,"l":25.03,"n":11760,"o":25.29,"t":"2026-08-12T04:00:00Z","v":676640,"vw":25.122989},{"c":25.25,"h":25.37,"l":25.11,"n":8997,"o":25.11,"t":"2026-08-13T04:00:00Z","v":600916,"vw":25.287564},{"c":24.88,"h":25.1,"l":24.87,"n":7733,"o":25.06,"t":"2026-08-14T04:00:00Z","v":532682,"vw":24.957745},{"c":24.64,"h":25,"l":24.57,"n":8840,"o":24.9,"t":"2026-08-17T04:00:00Z","v":747078,"vw":24.713904},{"c":24.59,"h":24.67,"l":24.53,"n":5659,"o":24.6,"t":"2026-08-18T04:00:00Z","v":392164,"vw":24.618606},{"c":24.56,"h":24.76,"l":24.445,"n":7575,"o":24.73,"t":"2026-08-19T04:00:00Z","v":479936,"vw":24.607211},{"c":24.68,"h":24.75,"l":24.5001,"n":6043,"o":24.56,"t":"2026-08-20T04:00:00Z","v":560506,"vw":24.666214},{"c":24.96,"h":24.99,"l":24.7,"n":6364,"o":24.79,"t":"2026-08-21T04:00:00Z","v":465410,"vw":24.856542},{"c":25.28,"h":25.29,"l":24.91,"n":6512,"o":24.96,"t":"2026-08-24T04:00:00Z","v":609783,"vw":25.112814},{"c":25.21,"h":25.34,"l":25.06,"n":5634,"o":25.31,"t":"2026-08-25T04:00:00Z","v":339341,"vw":25.173771},{"c":25.24,"h":25.41,"l":25.13,"n":5679,"o":25.25,"t":"2026-08-26T04:00:00Z","v":369104,"vw":25.261795},{"c":25.4,"h":25.48,"l":25.2,"n":5012,"o":25.24,"t":"2026-08-27T04:00:00Z","v":411652,"vw":25.34457},{"c":25.47,"h":25.74,"l":25.45,"n":6765,"o":25.598,"t":"2026-08-28T04:00:00Z","v":607370,"vw":25.576462},{"c":25.57,"h":25.75,"l":25.39,"n":6434,"o":25.44,"t":"2026-08-31T04:00:00Z","v":546464,"vw":25.582475},{"c":24.96,"h":25.68,"l":24.915,"n":13254,"o":25.57,"t":"2026-09-01T04:00:00Z","v":1426330,"vw":25.159641},{"c":24.74,"h":25.0947,"l":24.71,"n":8806,"o":24.96,"t":"2026-09-02T04:00:00Z","v":528872,"vw":24.828109},{"c":24.55,"h":25.01,"l":24.16,"n":11113,"o":24.95,"t":"2026-09-03T04:00:00Z","v":877200,"vw":24.40769},{"c":24.58,"h":24.8297,"l":24.37,"n":9474,"o":24.37,"t":"2026-09-04T04:00:00Z","v":559327,"vw":24.674091},{"c":24.35,"h":24.6832,"l":24.3173,"n":8516,"o":24.58,"t":"2026-09-08T04:00:00Z","v":774886,"vw":24.423704},{"c":24.18,"h":24.32,"l":23.89,"n":10013,"o":24.3,"t":"2026-09-09T04:00:00Z","v":637994,"vw":24.073194},{"c":24.1,"h":24.18,"l":23.96,"n":6335,"o":24.18,"t":"2026-09-10T04:00:00Z","v":347130,"vw":24.067492},{"c":24.19,"h":24.3,"l":24.02,"n":7190,"o":24.3,"t":"2026-09-11T04:00:00Z","v":530500,"vw":24.162282},{"c":24.15,"h":24.35,"l":24.025,"n":8492,"o":24.19,"t":"2026-09-14T04:00:00Z","v":667146,"vw":24.134556},{"c":23.87,"h":23.91,"l":23.732,"n":7324,"o":23.9,"t":"2026-09-15T04:00:00Z","v":499430,"vw":23.835308},{"c":23.6,"h":24,"l":23.44,"n":8088,"o":23.925,"t":"2026-09-16T04:00:00Z","v":726481,"vw":23.708041},{"c":24.01,"h":24.27,"l":23.7,"n":6893,"o":23.77,"t":"2026-09-17T04:00:00Z","v":647477,"vw":24.098432},{"c":23.42,"h":23.885,"l":23.352,"n":11466,"o":23.85,"t":"2026-09-18T04:00:00Z","v":775713,"vw":23.453008},{"c":23.44,"h":23.535,"l":23.3,"n":8876,"o":23.51,"t":"2026-09-21T04:00:00Z","v":657179,"vw":23.393247},{"c":23.34,"h":23.58,"l":23.255,"n":8670,"o":23.57,"t":"2026-09-22T04:00:00Z","v":688125,"vw":23.36994},{"c":23.15,"h":23.45,"l":23,"n":10878,"o":23.34,"t":"2026-09-23T04:00:00Z","v":654825,"vw":23.136907},{"c":23.04,"h":23.4056,"l":22.9041,"n":8372,"o":23.12,"t":"2026-09-24T04:00:00Z","v":536530,"vw":23.015615},{"c":23.13,"h":23.14,"l":22.85,"n":7191,"o":23.08,"t":"2026-09-25T04:00:00Z","v":502577,"vw":23.007817},{"c":22.99,"h":23.0499,"l":22.77,"n":7522,"o":22.95,"t":"2026-09-28T04:00:00Z","v":450448,"vw":22.944591},{"c":23.32,"h":23.37,"l":23.03,"n":8056,"o":23.12,"t":"2026-09-29T04:00:00Z","v":518651,"vw":23.242987},{"c":23.13,"h":23.385,"l":23.07,"n":9974,"o":23.36,"t":"2026-09-30T04:00:00Z","v":603613,"vw":23.214505},{"c":23.3,"h":23.32,"l":22.9101,"n":8254,"o":23.05,"t":"2026-10-01T04:00:00Z","v":484073,"vw":23.148723},{"c":23.52,"h":23.61,"l":23.35,"n":7532,"o":23.54,"t":"2026-10-02T04:00:00Z","v":469852,"vw":23.47973},{"c":23.57,"h":23.89,"l":23.515,"n":8754,"o":23.58,"t":"2026-10-05T04:00:00Z","v":740255,"vw":23.673779},{"c":23.67,"h":23.78,"l":23.57,"n":5545,"o":23.7,"t":"2026-10-06T04:00:00Z","v":395866,"vw":23.69263},{"c":23.49,"h":23.61,"l":23.265,"n":6377,"o":23.61,"t":"2026-10-07T04:00:00Z","v":505597,"vw":23.407266},{"c":23.74,"h":23.775,"l":23.3811,"n":5432,"o":23.47,"t":"2026-10-08T04:00:00Z","v":361569,"vw":23.646818},{"c":23.54,"h":23.85,"l":23.51,"n":5997,"o":23.8,"t":"2026-10-09T04:00:00Z","v":421182,"vw":23.609217},{"c":23.52,"h":23.705,"l":23.47,"n":5806,"o":23.6,"t":"2026-10-12T04:00:00Z","v":468371,"vw":23.590431},{"c":23.5,"h":23.66,"l":23.38,"n":6958,"o":23.65,"t":"2026-10-13T04:00:00Z","v":513395,"vw":23.485955},{"c":23.42,"h":23.6854,"l":23.37,"n":5667,"o":23.47,"t":"2026-10-14T04:00:00Z","v":445542,"vw":23.502489},{"c":23.52,"h":23.66,"l":23.2855,"n":8232,"o":23.29,"t":"2026-10-15T04:00:00Z","v":790069,"vw":23.526598},{"c":23.08,"h":23.6,"l":23.05,"n":6627,"o":23.54,"t":"2026-10-16T04:00:00Z","v":460357,"vw":23.266901},{"c":22.52,"h":23.1,"l":22.43,"n":10221,"o":23.08,"t":"2026-10-19T04:00:00Z","v":811052,"vw":22.597805},{"c":22.39,"h":22.7255,"l":22.365,"n":6578,"o":22.44,"t":"2026-10-20T04:00:00Z","v":473902,"vw":22.500707},{"c":22.37,"h":22.49,"l":22.22,"n":6451,"o":22.49,"t":"2026-10-21T04:00:00Z","v":491979,"vw":22.323227},{"c":22.485,"h":22.69,"l":22.17,"n":1613,"o":22.18,"t":"2026-10-22T04:00:00Z","v":118944,"vw":22.502987}],"volatilityBars":[{"c":23.8172,"h":23.8172,"l":23.8172,"n":5,"o":23.8172,"t":"2026-09-21T11:45:00Z","v":183,"vw":23.8172},{"c":23.37,"h":23.53,"l":23.345,"n":414,"o":23.51,"t":"2026-09-21T13:30:00Z","v":45987,"vw":23.438474},{"c":23.3501,"h":23.39,"l":23.32,"n":311,"o":23.38,"t":"2026-09-21T13:45:00Z","v":27193,"vw":23.361287},{"c":23.365,"h":23.4,"l":23.345,"n":311,"o":23.38,"t":"2026-09-21T14:00:00Z","v":26975,"vw":23.369761},{"c":23.37,"h":23.39,"l":23.355,"n":271,"o":23.365,"t":"2026-09-21T14:15:00Z","v":14905,"vw":23.37125},{"c":23.39,"h":23.3951,"l":23.36,"n":205,"o":23.36,"t":"2026-09-21T14:30:00Z","v":20109,"vw":23.373413},{"c":23.4,"h":23.42,"l":23.34,"n":562,"o":23.39,"t":"2026-09-21T14:45:00Z","v":68952,"vw":23.373264},{"c":23.38,"h":23.4,"l":23.35,"n":308,"o":23.39,"t":"2026-09-21T15:00:00Z","v":16805,"vw":23.380665},{"c":23.355,"h":23.41,"l":23.35,"n":298,"o":23.388,"t":"2026-09-21T15:15:00Z","v":20383,"vw":23.386521},{"c":23.31,"h":23.355,"l":23.3,"n":426,"o":23.355,"t":"2026-09-21T15:30:00Z","v":20768,"vw":23.331517},{"c":23.33,"h":23.34,"l":23.31,"n":300,"o":23.31,"t":"2026-09-21T15:45:00Z","v":16414,"vw":23.329067},{"c":23.34,"h":23.37,"l":23.325,"n":274,"o":23.335,"t":"2026-09-21T16:00:00Z","v":25302,"vw":23.352329},{"c":23.325,"h":23.335,"l":23.31,"n":257,"o":23.33,"t":"2026-09-21T16:15:00Z","v":17290,"vw":23.319008},{"c":23.38,"h":23.38,"l":23.33,"n":159,"o":23.33,"t":"2026-09-21T16:30:00Z","v":7840,"vw":23.35688},{"c":23.385,"h":23.4,"l":23.37,"n":241,"o":23.38,"t":"2026-09-21T16:45:00Z","v":10739,"vw":23.383685},{"c":23.39,"h":23.41,"l":23.38,"n":101,"o":23.385,"t":"2026-09-21T17:00:00Z","v":5653,"vw":23.392952},{"c":23.4,"h":23.42,"l":23.39,"n":209,"o":23.395,"t":"2026-09-21T17:15:00Z","v":18231,"vw":23.401382},{"c":23.3748,"h":23.39,"l":23.36,"n":304,"o":23.39,"t":"2026-09-21T17:30:00Z","v":20890,"vw":23.379171},{"c":23.415,"h":23.415,"l":23.38,"n":164,"o":23.38,"t":"2026-09-21T17:45:00Z","v":10416,"vw":23.39152},{"c":23.42,"h":23.43,"l":23.415,"n":123,"o":23.42,"t":"2026-09-21T18:00:00Z","v":6323,"vw":23.42286},{"c":23.39,"h":23.42,"l":23.37,"n":244,"o":23.42,"t":"2026-09-21T18:15:00Z","v":31307,"vw":23.38745},{"c":23.37,"h":23.39,"l":23.36,"n":220,"o":23.39,"t":"2026-09-21T18:30:00Z","v":12860,"vw":23.377623},{"c":23.405,"h":23.41,"l":23.37,"n":202,"o":23.37,"t":"2026-09-21T18:45:00Z","v":13459,"vw":23.395277},{"c":23.38,"h":23.42,"l":23.38,"n":322,"o":23.405,"t":"2026-09-21T19:00:00Z","v":22980,"vw":23.402338},{"c":23.42,"h":23.42,"l":23.38,"n":320,"o":23.38,"t":"2026-09-21T19:15:00Z","v":29775,"vw":23.394198},{"c":23.4582,"h":23.46,"l":23.41,"n":517,"o":23.42,"t":"2026-09-21T19:30:00Z","v":30532,"vw":23.428866},{"c":23.44,"h":23.48,"l":23.42,"n":1270,"o":23.455,"t":"2026-09-21T19:45:00Z","v":82633,"vw":23.452196},{"c":23.44,"h":23.52,"l":23.44,"n":13,"o":23.44,"t":"2026-09-21T20:00:00Z","v":23846,"vw":23.441166},{"c":23.57,"h":23.57,"l":23.57,"n":2,"o":23.57,"t":"2026-09-21T21:00:00Z","v":206,"vw":23.57},{"c":23.5,"h":23.5,"l":23.49,"n":3,"o":23.49,"t":"2026-09-21T21:30:00Z","v":832,"vw":23.49871},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-09-21T22:30:00Z","v":250,"vw":23.45},{"c":23.5484,"h":23.5484,"l":23.5484,"n":1,"o":23.5484,"t":"2026-09-21T22:45:00Z","v":100,"vw":23.5484},{"c":23.49,"h":23.49,"l":23.48,"n":18,"o":23.48,"t":"2026-09-22T11:00:00Z","v":400,"vw":23.483443},{"c":23.3635,"h":23.61,"l":23.3635,"n":299,"o":23.61,"t":"2026-09-22T13:30:00Z","v":22088,"vw":23.463655},{"c":23.32,"h":23.3576,"l":23.31,"n":124,"o":23.35,"t":"2026-09-22T13:45:00Z","v":6238,"vw":23.332613},{"c":23.38,"h":23.4,"l":23.33,"n":222,"o":23.34,"t":"2026-09-22T14:00:00Z","v":16625,"vw":23.361721},{"c":23.375,"h":23.3871,"l":23.35,"n":205,"o":23.38,"t":"2026-09-22T14:15:00Z","v":16306,"vw":23.369555},{"c":23.36,"h":23.375,"l":23.345,"n":216,"o":23.375,"t":"2026-09-22T14:30:00Z","v":13591,"vw":23.354739},{"c":23.325,"h":23.35,"l":23.32,"n":247,"o":23.35,"t":"2026-09-22T14:45:00Z","v":17174,"vw":23.339113},{"c":23.33,"h":23.345,"l":23.3201,"n":209,"o":23.33,"t":"2026-09-22T15:00:00Z","v":10116,"vw":23.329739},{"c":23.335,"h":23.38,"l":23.335,"n":490,"o":23.34,"t":"2026-09-22T15:15:00Z","v":36676,"vw":23.350531},{"c":23.32,"h":23.34,"l":23.31,"n":200,"o":23.33,"t":"2026-09-22T15:30:00Z","v":10729,"vw":23.322672},{"c":23.2936,"h":23.34,"l":23.255,"n":410,"o":23.33,"t":"2026-09-22T15:45:00Z","v":35736,"vw":23.286103},{"c":23.305,"h":23.305,"l":23.28,"n":146,"o":23.2936,"t":"2026-09-22T16:00:00Z","v":12984,"vw":23.293588},{"c":23.38,"h":23.385,"l":23.3,"n":465,"o":23.3,"t":"2026-09-22T16:15:00Z","v":43047,"vw":23.347838},{"c":23.39,"h":23.395,"l":23.38,"n":160,"o":23.38,"t":"2026-09-22T16:30:00Z","v":12594,"vw":23.385976},{"c":23.42,"h":23.4378,"l":23.39,"n":332,"o":23.4,"t":"2026-09-22T16:45:00Z","v":33562,"vw":23.415356},{"c":23.43,"h":23.44,"l":23.42,"n":79,"o":23.42,"t":"2026-09-22T17:00:00Z","v":6462,"vw":23.427288},{"c":23.445,"h":23.445,"l":23.39,"n":233,"o":23.43,"t":"2026-09-22T17:15:00Z","v":28078,"vw":23.418865},{"c":23.45,"h":23.46,"l":23.43,"n":129,"o":23.445,"t":"2026-09-22T17:30:00Z","v":11381,"vw":23.443779},{"c":23.45,"h":23.465,"l":23.445,"n":134,"o":23.45,"t":"2026-09-22T17:45:00Z","v":6129,"vw":23.456362},{"c":23.4618,"h":23.47,"l":23.44,"n":181,"o":23.455,"t":"2026-09-22T18:00:00Z","v":15611,"vw":23.45701},{"c":23.48,"h":23.49,"l":23.4501,"n":141,"o":23.47,"t":"2026-09-22T18:15:00Z","v":8859,"vw":23.4649},{"c":23.455,"h":23.495,"l":23.45,"n":232,"o":23.48,"t":"2026-09-22T18:30:00Z","v":16367,"vw":23.478029},{"c":23.41,"h":23.455,"l":23.41,"n":159,"o":23.455,"t":"2026-09-22T18:45:00Z","v":9067,"vw":23.436526},{"c":23.37,"h":23.43,"l":23.36,"n":511,"o":23.41,"t":"2026-09-22T19:00:00Z","v":39223,"vw":23.386025},{"c":23.355,"h":23.375,"l":23.34,"n":530,"o":23.37,"t":"2026-09-22T19:15:00Z","v":47329,"vw":23.353204},{"c":23.38,"h":23.3975,"l":23.35,"n":688,"o":23.355,"t":"2026-09-22T19:30:00Z","v":54029,"vw":23.374264},{"c":23.33,"h":23.39,"l":23.315,"n":1273,"o":23.39,"t":"2026-09-22T19:45:00Z","v":137171,"vw":23.343801},{"c":23.31,"h":23.34,"l":23.31,"n":14,"o":23.34,"t":"2026-09-22T20:00:00Z","v":13246,"vw":23.339764},{"c":23.23,"h":23.45,"l":23.185,"n":1078,"o":23.34,"t":"2026-09-23T13:30:00Z","v":40362,"vw":23.257657},{"c":23.205,"h":23.24,"l":23.19,"n":214,"o":23.21,"t":"2026-09-23T13:45:00Z","v":16395,"vw":23.216591},{"c":23.185,"h":23.22,"l":23.1611,"n":395,"o":23.2,"t":"2026-09-23T14:00:00Z","v":27002,"vw":23.189108},{"c":23.15,"h":23.21,"l":23.15,"n":230,"o":23.185,"t":"2026-09-23T14:15:00Z","v":11998,"vw":23.177858},{"c":23.17,"h":23.2,"l":23.15,"n":266,"o":23.15,"t":"2026-09-23T14:30:00Z","v":13332,"vw":23.174882},{"c":23.155,"h":23.18,"l":23.15,"n":269,"o":23.16,"t":"2026-09-23T14:45:00Z","v":15493,"vw":23.165578},{"c":23.13,"h":23.15,"l":23.115,"n":318,"o":23.15,"t":"2026-09-23T15:00:00Z","v":11608,"vw":23.131053},{"c":23.055,"h":23.125,"l":23.05,"n":520,"o":23.12,"t":"2026-09-23T15:15:00Z","v":41095,"vw":23.094521},{"c":23.05,"h":23.06,"l":23.03,"n":291,"o":23.055,"t":"2026-09-23T15:30:00Z","v":15931,"vw":23.048904},{"c":23.05,"h":23.06,"l":23.002,"n":453,"o":23.0599,"t":"2026-09-23T15:45:00Z","v":23177,"vw":23.030817},{"c":23.03,"h":23.055,"l":23.02,"n":164,"o":23.05,"t":"2026-09-23T16:00:00Z","v":12367,"vw":23.04014},{"c":23.03,"h":23.05,"l":23,"n":278,"o":23.035,"t":"2026-09-23T16:15:00Z","v":21477,"vw":23.029855},{"c":23.09,"h":23.095,"l":23.03,"n":484,"o":23.03,"t":"2026-09-23T16:30:00Z","v":37588,"vw":23.070707},{"c":23.095,"h":23.095,"l":23.025,"n":314,"o":23.08,"t":"2026-09-23T16:45:00Z","v":21267,"vw":23.058093},{"c":23.095,"h":23.11,"l":23.075,"n":314,"o":23.095,"t":"2026-09-23T17:00:00Z","v":22774,"vw":23.085369},{"c":23.1458,"h":23.1458,"l":23.095,"n":129,"o":23.098,"t":"2026-09-23T17:15:00Z","v":6582,"vw":23.119875},{"c":23.13,"h":23.14,"l":23.09,"n":251,"o":23.14,"t":"2026-09-23T17:30:00Z","v":13427,"vw":23.109448},{"c":23.14,"h":23.14,"l":23.125,"n":189,"o":23.13,"t":"2026-09-23T17:45:00Z","v":12820,"vw":23.136929},{"c":23.155,"h":23.17,"l":23.14,"n":259,"o":23.14,"t":"2026-09-23T18:00:00Z","v":12726,"vw":23.151943},{"c":23.16,"h":23.175,"l":23.1486,"n":380,"o":23.155,"t":"2026-09-23T18:15:00Z","v":17073,"vw":23.157202},{"c":23.14,"h":23.16,"l":23.13,"n":199,"o":23.155,"t":"2026-09-23T18:30:00Z","v":7847,"vw":23.145288},{"c":23.17,"h":23.17,"l":23.13,"n":306,"o":23.14,"t":"2026-09-23T18:45:00Z","v":13244,"vw":23.149754},{"c":23.175,"h":23.18,"l":23.15,"n":340,"o":23.17,"t":"2026-09-23T19:00:00Z","v":13578,"vw":23.164995},{"c":23.165,"h":23.195,"l":23.15,"n":505,"o":23.175,"t":"2026-09-23T19:15:00Z","v":29262,"vw":23.169819},{"c":23.1801,"h":23.185,"l":23.16,"n":525,"o":23.17,"t":"2026-09-23T19:30:00Z","v":51023,"vw":23.168556},{"c":23.14,"h":23.205,"l":23.115,"n":1556,"o":23.185,"t":"2026-09-23T19:45:00Z","v":111369,"vw":23.153156},{"c":23.15,"h":23.15,"l":23.15,"n":15,"o":23.15,"t":"2026-09-23T20:00:00Z","v":27074,"vw":23.15},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-09-24T11:00:00Z","v":202,"vw":23.15},{"c":23.19,"h":23.19,"l":23.19,"n":1,"o":23.19,"t":"2026-09-24T11:30:00Z","v":112,"vw":23.19},{"c":23.07,"h":23.07,"l":23.0001,"n":9,"o":23.0001,"t":"2026-09-24T12:00:00Z","v":505,"vw":23.022123},{"c":23.15,"h":23.15,"l":23.15,"n":3,"o":23.15,"t":"2026-09-24T12:15:00Z","v":275,"vw":23.15},{"c":23.16,"h":23.25,"l":23.16,"n":24,"o":23.2,"t":"2026-09-24T12:30:00Z","v":1066,"vw":23.200568},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-09-24T12:45:00Z","v":337,"vw":23},{"c":23.0787,"h":23.0787,"l":23.0787,"n":1,"o":23.0787,"t":"2026-09-24T13:00:00Z","v":800,"vw":23.0787},{"c":23.14,"h":23.14,"l":23.14,"n":23,"o":23.14,"t":"2026-09-24T13:15:00Z","v":962,"vw":23.14},{"c":23.01,"h":23.4056,"l":23.01,"n":508,"o":23.12,"t":"2026-09-24T13:30:00Z","v":42377,"vw":23.097124},{"c":22.94,"h":23.01,"l":22.92,"n":413,"o":23.01,"t":"2026-09-24T13:45:00Z","v":31559,"vw":22.966263},{"c":22.96,"h":22.985,"l":22.949,"n":198,"o":22.95,"t":"2026-09-24T14:00:00Z","v":14882,"vw":22.970697},{"c":22.96,"h":22.98,"l":22.93,"n":190,"o":22.95,"t":"2026-09-24T14:15:00Z","v":9341,"vw":22.945043},{"c":22.958,"h":23.023,"l":22.95,"n":287,"o":22.97,"t":"2026-09-24T14:30:00Z","v":22630,"vw":22.976071},{"c":22.97,"h":22.9899,"l":22.944,"n":192,"o":22.96,"t":"2026-09-24T14:45:00Z","v":17011,"vw":22.960056},{"c":22.9413,"h":23.005,"l":22.9413,"n":307,"o":22.96,"t":"2026-09-24T15:00:00Z","v":14563,"vw":22.972291},{"c":22.94,"h":22.97,"l":22.94,"n":163,"o":22.95,"t":"2026-09-24T15:15:00Z","v":8633,"vw":22.959359},{"c":22.94,"h":22.945,"l":22.9041,"n":262,"o":22.9348,"t":"2026-09-24T15:30:00Z","v":16148,"vw":22.920552},{"c":22.952,"h":22.96,"l":22.92,"n":235,"o":22.94,"t":"2026-09-24T15:45:00Z","v":20370,"vw":22.941434},{"c":22.97,"h":22.97,"l":22.9401,"n":253,"o":22.96,"t":"2026-09-24T16:00:00Z","v":14990,"vw":22.954093},{"c":23.035,"h":23.08,"l":22.98,"n":527,"o":22.98,"t":"2026-09-24T16:15:00Z","v":37046,"vw":23.027845},{"c":23.04,"h":23.0578,"l":23.004,"n":237,"o":23.035,"t":"2026-09-24T16:30:00Z","v":13620,"vw":23.033081},{"c":23.03,"h":23.05,"l":23,"n":618,"o":23.03,"t":"2026-09-24T16:45:00Z","v":43595,"vw":23.01775},{"c":23.03,"h":23.04,"l":23.0101,"n":158,"o":23.03,"t":"2026-09-24T17:00:00Z","v":7329,"vw":23.021669},{"c":23,"h":23.05,"l":23,"n":254,"o":23.04,"t":"2026-09-24T17:15:00Z","v":15362,"vw":23.017706},{"c":23,"h":23.0051,"l":22.98,"n":193,"o":23.005,"t":"2026-09-24T17:30:00Z","v":14904,"vw":22.993165},{"c":23.04,"h":23.04,"l":23.01,"n":230,"o":23.02,"t":"2026-09-24T17:45:00Z","v":14302,"vw":23.024594},{"c":23.02,"h":23.03,"l":23.005,"n":265,"o":23.0249,"t":"2026-09-24T18:00:00Z","v":18555,"vw":23.018738},{"c":23.015,"h":23.0281,"l":22.995,"n":261,"o":23.0281,"t":"2026-09-24T18:15:00Z","v":12428,"vw":23.005708},{"c":22.99,"h":23.01,"l":22.985,"n":232,"o":23.01,"t":"2026-09-24T18:30:00Z","v":11589,"vw":22.997058},{"c":23.065,"h":23.07,"l":22.99,"n":211,"o":22.99,"t":"2026-09-24T18:45:00Z","v":11853,"vw":23.025867},{"c":23.06,"h":23.065,"l":23.05,"n":146,"o":23.065,"t":"2026-09-24T19:00:00Z","v":6970,"vw":23.058515},{"c":23.0951,"h":23.0951,"l":23.065,"n":297,"o":23.07,"t":"2026-09-24T19:15:00Z","v":19851,"vw":23.082319},{"c":23.12,"h":23.12,"l":23.08,"n":320,"o":23.095,"t":"2026-09-24T19:30:00Z","v":17239,"vw":23.093951},{"c":23.03,"h":23.12,"l":23.03,"n":803,"o":23.115,"t":"2026-09-24T19:45:00Z","v":46921,"vw":23.071589},{"c":23.04,"h":23.04,"l":23.04,"n":11,"o":23.04,"t":"2026-09-24T20:00:00Z","v":19295,"vw":23.04},{"c":23.1,"h":23.1,"l":23.1,"n":2,"o":23.1,"t":"2026-09-24T20:15:00Z","v":1005,"vw":23.1},{"c":23.5915,"h":23.5915,"l":23.5915,"n":1,"o":23.5915,"t":"2026-09-24T20:30:00Z","v":126,"vw":23.5915},{"c":23.498,"h":23.498,"l":23.498,"n":1,"o":23.498,"t":"2026-09-24T21:30:00Z","v":100,"vw":23.498},{"c":23.2028,"h":23.2028,"l":23.2028,"n":1,"o":23.2028,"t":"2026-09-25T11:00:00Z","v":200,"vw":23.2028},{"c":23.5993,"h":23.5993,"l":23.5993,"n":2,"o":23.5993,"t":"2026-09-25T11:15:00Z","v":637,"vw":23.5993},{"c":23.4254,"h":23.4254,"l":23.3334,"n":2,"o":23.3334,"t":"2026-09-25T11:45:00Z","v":310,"vw":23.395723},{"c":23.19,"h":23.19,"l":23.19,"n":2,"o":23.19,"t":"2026-09-25T13:00:00Z","v":251,"vw":23.19},{"c":22.99,"h":23.14,"l":22.98,"n":365,"o":23.08,"t":"2026-09-25T13:30:00Z","v":26716,"vw":23.034931},{"c":23.015,"h":23.04,"l":22.98,"n":105,"o":22.985,"t":"2026-09-25T13:45:00Z","v":7058,"vw":23.00301},{"c":22.86,"h":23.005,"l":22.85,"n":297,"o":23,"t":"2026-09-25T14:00:00Z","v":23779,"vw":22.8889},{"c":22.91,"h":22.91,"l":22.86,"n":309,"o":22.86,"t":"2026-09-25T14:15:00Z","v":24027,"vw":22.887049},{"c":22.875,"h":22.9101,"l":22.87,"n":189,"o":22.9101,"t":"2026-09-25T14:30:00Z","v":7684,"vw":22.889482},{"c":22.87,"h":22.89,"l":22.85,"n":282,"o":22.885,"t":"2026-09-25T14:45:00Z","v":20389,"vw":22.866573},{"c":22.935,"h":22.935,"l":22.8776,"n":213,"o":22.8776,"t":"2026-09-25T15:00:00Z","v":10454,"vw":22.901931},{"c":22.91,"h":22.93,"l":22.9,"n":206,"o":22.93,"t":"2026-09-25T15:15:00Z","v":20242,"vw":22.918117},{"c":22.905,"h":22.96,"l":22.905,"n":118,"o":22.92,"t":"2026-09-25T15:30:00Z","v":4388,"vw":22.934493},{"c":22.93,"h":22.93,"l":22.88,"n":191,"o":22.9,"t":"2026-09-25T15:45:00Z","v":9267,"vw":22.897956},{"c":22.975,"h":22.98,"l":22.935,"n":168,"o":22.935,"t":"2026-09-25T16:00:00Z","v":8882,"vw":22.964306},{"c":22.93,"h":22.97,"l":22.9,"n":138,"o":22.97,"t":"2026-09-25T16:15:00Z","v":5870,"vw":22.935331},{"c":22.985,"h":22.985,"l":22.94,"n":152,"o":22.95,"t":"2026-09-25T16:30:00Z","v":11371,"vw":22.962003},{"c":22.935,"h":22.98,"l":22.93,"n":165,"o":22.98,"t":"2026-09-25T16:45:00Z","v":8148,"vw":22.948528},{"c":22.955,"h":22.96,"l":22.92,"n":104,"o":22.935,"t":"2026-09-25T17:00:00Z","v":4329,"vw":22.937098},{"c":22.995,"h":22.995,"l":22.96,"n":194,"o":22.96,"t":"2026-09-25T17:15:00Z","v":11699,"vw":22.982949},{"c":23.04,"h":23.05,"l":22.99,"n":314,"o":22.9901,"t":"2026-09-25T17:30:00Z","v":18832,"vw":23.021995},{"c":23.045,"h":23.07,"l":23.035,"n":231,"o":23.045,"t":"2026-09-25T17:45:00Z","v":18242,"vw":23.060935},{"c":23.04,"h":23.0552,"l":23.03,"n":122,"o":23.04,"t":"2026-09-25T18:00:00Z","v":12922,"vw":23.049153},{"c":23.024,"h":23.045,"l":23.024,"n":126,"o":23.035,"t":"2026-09-25T18:15:00Z","v":10492,"vw":23.036915},{"c":23.02,"h":23.025,"l":23.01,"n":165,"o":23.025,"t":"2026-09-25T18:30:00Z","v":7666,"vw":23.016951},{"c":23.0403,"h":23.05,"l":23.01,"n":152,"o":23.01,"t":"2026-09-25T18:45:00Z","v":9805,"vw":23.025518},{"c":23.02,"h":23.0499,"l":23.005,"n":827,"o":23.0499,"t":"2026-09-25T19:00:00Z","v":68118,"vw":23.029906},{"c":22.995,"h":23.0251,"l":22.995,"n":140,"o":23.025,"t":"2026-09-25T19:15:00Z","v":10138,"vw":23.007158},{"c":23.025,"h":23.025,"l":22.995,"n":182,"o":22.995,"t":"2026-09-25T19:30:00Z","v":11495,"vw":23.01032},{"c":23.115,"h":23.13,"l":23.025,"n":886,"o":23.025,"t":"2026-09-25T19:45:00Z","v":68205,"vw":23.094574},{"c":23.13,"h":23.13,"l":23.13,"n":9,"o":23.13,"t":"2026-09-25T20:00:00Z","v":40795,"vw":23.13},{"c":23.15,"h":23.15,"l":23.14,"n":5,"o":23.14,"t":"2026-09-25T20:45:00Z","v":340,"vw":23.145833},{"c":23.13,"h":23.13,"l":23.13,"n":2,"o":23.13,"t":"2026-09-25T21:00:00Z","v":171,"vw":23.13},{"c":23.23,"h":23.23,"l":23.23,"n":2,"o":23.23,"t":"2026-09-25T22:00:00Z","v":411,"vw":23.23},{"c":22.9902,"h":22.9902,"l":22.9902,"n":1,"o":22.9902,"t":"2026-09-25T23:15:00Z","v":1040,"vw":22.9902},{"c":23.13,"h":23.13,"l":23.13,"n":1,"o":23.13,"t":"2026-09-28T11:15:00Z","v":400,"vw":23.13},{"c":23.13,"h":23.13,"l":23.13,"n":2,"o":23.13,"t":"2026-09-28T12:00:00Z","v":101,"vw":23.13},{"c":23.01,"h":23.01,"l":23.01,"n":15,"o":23.01,"t":"2026-09-28T13:15:00Z","v":430,"vw":23.01},{"c":22.9999,"h":23.04,"l":22.9,"n":520,"o":23.04,"t":"2026-09-28T13:30:00Z","v":51764,"vw":22.957025},{"c":23.01,"h":23.01,"l":22.96,"n":230,"o":22.99,"t":"2026-09-28T13:45:00Z","v":15005,"vw":22.9791},{"c":23.005,"h":23.0499,"l":22.9702,"n":222,"o":23.005,"t":"2026-09-28T14:00:00Z","v":26032,"vw":22.997837},{"c":22.96,"h":23.01,"l":22.9422,"n":211,"o":23.01,"t":"2026-09-28T14:15:00Z","v":7075,"vw":22.970048},{"c":22.8865,"h":22.958,"l":22.8865,"n":216,"o":22.958,"t":"2026-09-28T14:30:00Z","v":7988,"vw":22.907198},{"c":22.895,"h":22.905,"l":22.86,"n":253,"o":22.87,"t":"2026-09-28T14:45:00Z","v":14831,"vw":22.884386},{"c":22.82,"h":22.9,"l":22.82,"n":279,"o":22.9,"t":"2026-09-28T15:00:00Z","v":14904,"vw":22.843948},{"c":22.77,"h":22.8199,"l":22.77,"n":400,"o":22.815,"t":"2026-09-28T15:15:00Z","v":24721,"vw":22.803281},{"c":22.8,"h":22.81,"l":22.7742,"n":151,"o":22.775,"t":"2026-09-28T15:30:00Z","v":5535,"vw":22.789749},{"c":22.81,"h":22.82,"l":22.8,"n":244,"o":22.8,"t":"2026-09-28T15:45:00Z","v":15288,"vw":22.812943},{"c":22.885,"h":22.9,"l":22.81,"n":348,"o":22.82,"t":"2026-09-28T16:00:00Z","v":23637,"vw":22.857648},{"c":22.95,"h":22.96,"l":22.885,"n":211,"o":22.885,"t":"2026-09-28T16:15:00Z","v":9909,"vw":22.915927},{"c":22.94,"h":22.9501,"l":22.93,"n":108,"o":22.9501,"t":"2026-09-28T16:30:00Z","v":5480,"vw":22.94298},{"c":22.91,"h":22.95,"l":22.91,"n":151,"o":22.95,"t":"2026-09-28T16:45:00Z","v":9756,"vw":22.924234},{"c":22.97,"h":22.98,"l":22.91,"n":286,"o":22.92,"t":"2026-09-28T17:00:00Z","v":12914,"vw":22.948696},{"c":22.96,"h":22.99,"l":22.96,"n":72,"o":22.96,"t":"2026-09-28T17:15:00Z","v":2620,"vw":22.96849},{"c":22.98,"h":22.98,"l":22.97,"n":77,"o":22.97,"t":"2026-09-28T17:30:00Z","v":2218,"vw":22.972865},{"c":22.995,"h":23.02,"l":22.99,"n":237,"o":22.99,"t":"2026-09-28T17:45:00Z","v":34538,"vw":23.000244},{"c":22.985,"h":23.005,"l":22.985,"n":126,"o":22.99,"t":"2026-09-28T18:00:00Z","v":5332,"vw":22.996226},{"c":22.94,"h":22.98,"l":22.9376,"n":103,"o":22.98,"t":"2026-09-28T18:15:00Z","v":6229,"vw":22.95317},{"c":22.9999,"h":23.01,"l":22.93,"n":301,"o":22.94,"t":"2026-09-28T18:30:00Z","v":17295,"vw":22.979928},{"c":23,"h":23,"l":22.98,"n":201,"o":22.995,"t":"2026-09-28T18:45:00Z","v":20879,"vw":22.993833},{"c":22.97,"h":22.995,"l":22.97,"n":200,"o":22.995,"t":"2026-09-28T19:00:00Z","v":9722,"vw":22.985137},{"c":22.965,"h":22.97,"l":22.96,"n":195,"o":22.97,"t":"2026-09-28T19:15:00Z","v":8332,"vw":22.966616},{"c":22.985,"h":22.985,"l":22.965,"n":303,"o":22.975,"t":"2026-09-28T19:30:00Z","v":16509,"vw":22.972932},{"c":23,"h":23.01,"l":22.98,"n":888,"o":22.99,"t":"2026-09-28T19:45:00Z","v":49743,"vw":22.995249},{"c":22.99,"h":22.99,"l":22.99,"n":12,"o":22.99,"t":"2026-09-28T20:00:00Z","v":18957,"vw":22.99},{"c":23.0409,"h":23.0409,"l":23.0409,"n":1,"o":23.0409,"t":"2026-09-28T20:15:00Z","v":500,"vw":23.0409},{"c":22.76,"h":22.76,"l":22.76,"n":1,"o":22.76,"t":"2026-09-28T21:30:00Z","v":200,"vw":22.76},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-09-28T22:30:00Z","v":180,"vw":23.21},{"c":23.5,"h":23.5,"l":22.9312,"n":2,"o":22.9312,"t":"2026-09-29T11:45:00Z","v":1100,"vw":23.138036},{"c":23.24,"h":23.24,"l":23.03,"n":592,"o":23.12,"t":"2026-09-29T13:30:00Z","v":53531,"vw":23.121449},{"c":23.308,"h":23.37,"l":23.245,"n":470,"o":23.245,"t":"2026-09-29T13:45:00Z","v":34062,"vw":23.309826},{"c":23.32,"h":23.32,"l":23.28,"n":381,"o":23.305,"t":"2026-09-29T14:00:00Z","v":13736,"vw":23.305421},{"c":23.27,"h":23.34,"l":23.27,"n":207,"o":23.32,"t":"2026-09-29T14:15:00Z","v":11881,"vw":23.303375},{"c":23.24,"h":23.305,"l":23.23,"n":353,"o":23.27,"t":"2026-09-29T14:30:00Z","v":24413,"vw":23.26804},{"c":23.29,"h":23.315,"l":23.235,"n":319,"o":23.235,"t":"2026-09-29T14:45:00Z","v":15036,"vw":23.274185},{"c":23.335,"h":23.34,"l":23.27,"n":252,"o":23.29,"t":"2026-09-29T15:00:00Z","v":13284,"vw":23.295919},{"c":23.285,"h":23.34,"l":23.275,"n":282,"o":23.335,"t":"2026-09-29T15:15:00Z","v":12930,"vw":23.299237},{"c":23.25,"h":23.305,"l":23.25,"n":211,"o":23.285,"t":"2026-09-29T15:30:00Z","v":10782,"vw":23.282548},{"c":23.225,"h":23.265,"l":23.225,"n":290,"o":23.245,"t":"2026-09-29T15:45:00Z","v":14916,"vw":23.246947},{"c":23.225,"h":23.26,"l":23.225,"n":216,"o":23.225,"t":"2026-09-29T16:00:00Z","v":12986,"vw":23.245116},{"c":23.225,"h":23.23,"l":23.195,"n":253,"o":23.22,"t":"2026-09-29T16:15:00Z","v":13578,"vw":23.213523},{"c":23.235,"h":23.25,"l":23.225,"n":123,"o":23.225,"t":"2026-09-29T16:30:00Z","v":8274,"vw":23.236774},{"c":23.205,"h":23.235,"l":23.205,"n":164,"o":23.235,"t":"2026-09-29T16:45:00Z","v":10344,"vw":23.219194},{"c":23.225,"h":23.235,"l":23.205,"n":328,"o":23.21,"t":"2026-09-29T17:00:00Z","v":22079,"vw":23.220957},{"c":23.24,"h":23.2499,"l":23.21,"n":243,"o":23.2282,"t":"2026-09-29T17:15:00Z","v":10986,"vw":23.228017},{"c":23.21,"h":23.25,"l":23.205,"n":227,"o":23.245,"t":"2026-09-29T17:30:00Z","v":12937,"vw":23.234767},{"c":23.1814,"h":23.23,"l":23.18,"n":224,"o":23.215,"t":"2026-09-29T17:45:00Z","v":16083,"vw":23.20401},{"c":23.15,"h":23.22,"l":23.12,"n":451,"o":23.19,"t":"2026-09-29T18:00:00Z","v":39357,"vw":23.162764},{"c":23.2,"h":23.2089,"l":23.155,"n":169,"o":23.155,"t":"2026-09-29T18:15:00Z","v":9021,"vw":23.184958},{"c":23.205,"h":23.215,"l":23.185,"n":215,"o":23.205,"t":"2026-09-29T18:30:00Z","v":11801,"vw":23.200813},{"c":23.2011,"h":23.215,"l":23.185,"n":168,"o":23.205,"t":"2026-09-29T18:45:00Z","v":7943,"vw":23.204746},{"c":23.27,"h":23.27,"l":23.21,"n":189,"o":23.22,"t":"2026-09-29T19:00:00Z","v":13235,"vw":23.228243},{"c":23.275,"h":23.28,"l":23.235,"n":235,"o":23.27,"t":"2026-09-29T19:15:00Z","v":10480,"vw":23.253278},{"c":23.295,"h":23.3,"l":23.275,"n":219,"o":23.275,"t":"2026-09-29T19:30:00Z","v":13146,"vw":23.288983},{"c":23.3,"h":23.325,"l":23.285,"n":733,"o":23.2976,"t":"2026-09-29T19:45:00Z","v":45918,"vw":23.306478},{"c":23.32,"h":23.32,"l":23.32,"n":15,"o":23.32,"t":"2026-09-29T20:00:00Z","v":43893,"vw":23.32},{"c":23.32,"h":23.32,"l":23.32,"n":1,"o":23.32,"t":"2026-09-29T20:45:00Z","v":157,"vw":23.32},{"c":23.34,"h":23.34,"l":23.32,"n":5,"o":23.32,"t":"2026-09-29T23:45:00Z","v":4070,"vw":23.320495},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-09-30T13:15:00Z","v":100,"vw":23.26},{"c":23.29,"h":23.385,"l":23.2,"n":594,"o":23.36,"t":"2026-09-30T13:30:00Z","v":52885,"vw":23.308263},{"c":23.3282,"h":23.3282,"l":23.225,"n":316,"o":23.26,"t":"2026-09-30T13:45:00Z","v":18897,"vw":23.275982},{"c":23.28,"h":23.35,"l":23.2335,"n":332,"o":23.3379,"t":"2026-09-30T14:00:00Z","v":21932,"vw":23.291979},{"c":23.32,"h":23.32,"l":23.27,"n":300,"o":23.28,"t":"2026-09-30T14:15:00Z","v":19267,"vw":23.293902},{"c":23.3,"h":23.33,"l":23.275,"n":443,"o":23.325,"t":"2026-09-30T14:30:00Z","v":30879,"vw":23.290449},{"c":23.2463,"h":23.31,"l":23.2442,"n":329,"o":23.305,"t":"2026-09-30T14:45:00Z","v":19416,"vw":23.285473},{"c":23.24,"h":23.26,"l":23.23,"n":265,"o":23.245,"t":"2026-09-30T15:00:00Z","v":13189,"vw":23.246588},{"c":23.245,"h":23.29,"l":23.239,"n":469,"o":23.25,"t":"2026-09-30T15:15:00Z","v":31472,"vw":23.262668},{"c":23.26,"h":23.275,"l":23.25,"n":265,"o":23.25,"t":"2026-09-30T15:30:00Z","v":15372,"vw":23.262763},{"c":23.19,"h":23.2652,"l":23.175,"n":431,"o":23.26,"t":"2026-09-30T15:45:00Z","v":21101,"vw":23.207221},{"c":23.21,"h":23.215,"l":23.1723,"n":360,"o":23.185,"t":"2026-09-30T16:00:00Z","v":15948,"vw":23.197947},{"c":23.2,"h":23.22,"l":23.184,"n":272,"o":23.2,"t":"2026-09-30T16:15:00Z","v":8754,"vw":23.201023},{"c":23.235,"h":23.24,"l":23.2,"n":157,"o":23.2,"t":"2026-09-30T16:30:00Z","v":5533,"vw":23.219454},{"c":23.25,"h":23.26,"l":23.225,"n":268,"o":23.235,"t":"2026-09-30T16:45:00Z","v":10447,"vw":23.246163},{"c":23.23,"h":23.265,"l":23.225,"n":351,"o":23.25,"t":"2026-09-30T17:00:00Z","v":15801,"vw":23.252217},{"c":23.18,"h":23.22,"l":23.175,"n":280,"o":23.22,"t":"2026-09-30T17:15:00Z","v":18179,"vw":23.185944},{"c":23.21,"h":23.22,"l":23.1703,"n":301,"o":23.18,"t":"2026-09-30T17:30:00Z","v":19126,"vw":23.199917},{"c":23.2,"h":23.22,"l":23.2,"n":326,"o":23.21,"t":"2026-09-30T17:45:00Z","v":8363,"vw":23.21077},{"c":23.19,"h":23.23,"l":23.1885,"n":191,"o":23.21,"t":"2026-09-30T18:00:00Z","v":9538,"vw":23.207344},{"c":23.1994,"h":23.2,"l":23.175,"n":196,"o":23.19,"t":"2026-09-30T18:15:00Z","v":8721,"vw":23.191844},{"c":23.22,"h":23.22,"l":23.17,"n":188,"o":23.2,"t":"2026-09-30T18:30:00Z","v":10012,"vw":23.180293},{"c":23.24,"h":23.25,"l":23.21,"n":213,"o":23.22,"t":"2026-09-30T18:45:00Z","v":11954,"vw":23.231565},{"c":23.2,"h":23.24,"l":23.2,"n":260,"o":23.24,"t":"2026-09-30T19:00:00Z","v":15956,"vw":23.211021},{"c":23.17,"h":23.2,"l":23.16,"n":394,"o":23.19,"t":"2026-09-30T19:15:00Z","v":22433,"vw":23.174575},{"c":23.1999,"h":23.2,"l":23.16,"n":342,"o":23.17,"t":"2026-09-30T19:30:00Z","v":20167,"vw":23.17403},{"c":23.14,"h":23.2,"l":23.07,"n":1267,"o":23.195,"t":"2026-09-30T19:45:00Z","v":75763,"vw":23.128985},{"c":23.13,"h":23.13,"l":23.13,"n":12,"o":23.13,"t":"2026-09-30T20:00:00Z","v":74295,"vw":23.13},{"c":23.47,"h":23.47,"l":23.47,"n":8,"o":23.47,"t":"2026-09-30T23:30:00Z","v":165,"vw":23.47},{"c":23.1007,"h":23.1007,"l":23.1007,"n":9,"o":23.1007,"t":"2026-10-01T08:00:00Z","v":1561,"vw":23.1007},{"c":23.0205,"h":23.0205,"l":23.0205,"n":1,"o":23.0205,"t":"2026-10-01T11:15:00Z","v":165,"vw":23.0205},{"c":23.13,"h":23.13,"l":23.13,"n":2,"o":23.13,"t":"2026-10-01T11:30:00Z","v":174,"vw":23.13},{"c":23.13,"h":23.13,"l":23.01,"n":32,"o":23.02,"t":"2026-10-01T13:15:00Z","v":1146,"vw":23.065263},{"c":23.16,"h":23.17,"l":22.9719,"n":482,"o":23.05,"t":"2026-10-01T13:30:00Z","v":68137,"vw":23.112732},{"c":23.0201,"h":23.18,"l":23.0201,"n":236,"o":23.18,"t":"2026-10-01T13:45:00Z","v":22971,"vw":23.096169},{"c":23.01,"h":23.01,"l":22.9101,"n":410,"o":23,"t":"2026-10-01T14:00:00Z","v":18633,"vw":22.960275},{"c":23.045,"h":23.06,"l":23.01,"n":272,"o":23.03,"t":"2026-10-01T14:15:00Z","v":23701,"vw":23.035941},{"c":23.06,"h":23.07,"l":23.02,"n":342,"o":23.05,"t":"2026-10-01T14:30:00Z","v":17437,"vw":23.046989},{"c":23.02,"h":23.07,"l":23.01,"n":334,"o":23.06,"t":"2026-10-01T14:45:00Z","v":18163,"vw":23.042012},{"c":22.99,"h":23.0291,"l":22.98,"n":285,"o":23.025,"t":"2026-10-01T15:00:00Z","v":23257,"vw":23.004474},{"c":23.035,"h":23.035,"l":22.99,"n":176,"o":22.99,"t":"2026-10-01T15:15:00Z","v":9587,"vw":23.021949},{"c":23.05,"h":23.09,"l":23.015,"n":310,"o":23.025,"t":"2026-10-01T15:30:00Z","v":15697,"vw":23.054233},{"c":23.1,"h":23.1,"l":23.0552,"n":184,"o":23.0552,"t":"2026-10-01T15:45:00Z","v":8365,"vw":23.083837},{"c":23.11,"h":23.13,"l":23.09,"n":265,"o":23.1,"t":"2026-10-01T16:00:00Z","v":18791,"vw":23.116907},{"c":23.13,"h":23.14,"l":23.1,"n":268,"o":23.11,"t":"2026-10-01T16:15:00Z","v":10425,"vw":23.123334},{"c":23.215,"h":23.215,"l":23.14,"n":199,"o":23.14,"t":"2026-10-01T16:30:00Z","v":10128,"vw":23.18926},{"c":23.16,"h":23.215,"l":23.145,"n":199,"o":23.215,"t":"2026-10-01T16:45:00Z","v":10222,"vw":23.183816},{"c":23.15,"h":23.165,"l":23.13,"n":162,"o":23.14,"t":"2026-10-01T17:00:00Z","v":10291,"vw":23.151118},{"c":23.22,"h":23.23,"l":23.17,"n":151,"o":23.17,"t":"2026-10-01T17:15:00Z","v":6246,"vw":23.200536},{"c":23.25,"h":23.28,"l":23.23,"n":190,"o":23.23,"t":"2026-10-01T17:30:00Z","v":8079,"vw":23.251311},{"c":23.245,"h":23.28,"l":23.24,"n":232,"o":23.28,"t":"2026-10-01T17:45:00Z","v":10941,"vw":23.257673},{"c":23.25,"h":23.25,"l":23.22,"n":220,"o":23.24,"t":"2026-10-01T18:00:00Z","v":10366,"vw":23.234279},{"c":23.225,"h":23.26,"l":23.225,"n":186,"o":23.2472,"t":"2026-10-01T18:15:00Z","v":10748,"vw":23.245574},{"c":23.225,"h":23.25,"l":23.225,"n":210,"o":23.225,"t":"2026-10-01T18:30:00Z","v":8414,"vw":23.23577},{"c":23.25,"h":23.26,"l":23.22,"n":227,"o":23.225,"t":"2026-10-01T18:45:00Z","v":9601,"vw":23.239952},{"c":23.26,"h":23.26,"l":23.24,"n":184,"o":23.2549,"t":"2026-10-01T19:00:00Z","v":7825,"vw":23.249617},{"c":23.295,"h":23.3,"l":23.25,"n":242,"o":23.255,"t":"2026-10-01T19:15:00Z","v":9473,"vw":23.2743},{"c":23.295,"h":23.32,"l":23.295,"n":404,"o":23.3,"t":"2026-10-01T19:30:00Z","v":20593,"vw":23.310433},{"c":23.3,"h":23.315,"l":23.275,"n":959,"o":23.29,"t":"2026-10-01T19:45:00Z","v":53196,"vw":23.296512},{"c":23.3,"h":23.3,"l":23.3,"n":26,"o":23.3,"t":"2026-10-01T20:00:00Z","v":23582,"vw":23.3},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-01T22:00:00Z","v":100,"vw":23.28},{"c":23.2125,"h":23.2125,"l":23.2125,"n":1,"o":23.2125,"t":"2026-10-01T22:30:00Z","v":200,"vw":23.2125},{"c":23.45,"h":23.51,"l":23.35,"n":34,"o":23.35,"t":"2026-10-01T23:00:00Z","v":4556,"vw":23.460047},{"c":23.33,"h":23.33,"l":23.33,"n":1,"o":23.33,"t":"2026-10-01T23:15:00Z","v":536,"vw":23.33},{"c":23.36,"h":23.36,"l":23.36,"n":9,"o":23.36,"t":"2026-10-01T23:30:00Z","v":398,"vw":23.36},{"c":23.5,"h":23.5,"l":23.5,"n":3,"o":23.5,"t":"2026-10-02T11:00:00Z","v":539,"vw":23.5},{"c":23.4,"h":23.4,"l":23.4,"n":3,"o":23.4,"t":"2026-10-02T11:15:00Z","v":601,"vw":23.4},{"c":23.41,"h":23.41,"l":23.41,"n":2,"o":23.41,"t":"2026-10-02T12:30:00Z","v":201,"vw":23.41},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-02T13:15:00Z","v":110,"vw":23.5},{"c":23.42,"h":23.61,"l":23.42,"n":511,"o":23.54,"t":"2026-10-02T13:30:00Z","v":26455,"vw":23.549948},{"c":23.37,"h":23.51,"l":23.37,"n":362,"o":23.455,"t":"2026-10-02T13:45:00Z","v":30809,"vw":23.436718},{"c":23.5,"h":23.5,"l":23.35,"n":310,"o":23.36,"t":"2026-10-02T14:00:00Z","v":28585,"vw":23.405391},{"c":23.49,"h":23.515,"l":23.47,"n":409,"o":23.494,"t":"2026-10-02T14:15:00Z","v":48465,"vw":23.493075},{"c":23.6,"h":23.6,"l":23.48,"n":255,"o":23.49,"t":"2026-10-02T14:30:00Z","v":17144,"vw":23.514075},{"c":23.54,"h":23.59,"l":23.51,"n":250,"o":23.59,"t":"2026-10-02T14:45:00Z","v":21159,"vw":23.538265},{"c":23.43,"h":23.52,"l":23.43,"n":209,"o":23.52,"t":"2026-10-02T15:00:00Z","v":13811,"vw":23.470521},{"c":23.43,"h":23.43,"l":23.365,"n":317,"o":23.43,"t":"2026-10-02T15:15:00Z","v":25201,"vw":23.401113},{"c":23.41,"h":23.455,"l":23.4,"n":183,"o":23.435,"t":"2026-10-02T15:30:00Z","v":14059,"vw":23.426148},{"c":23.43,"h":23.45,"l":23.405,"n":326,"o":23.41,"t":"2026-10-02T15:45:00Z","v":21943,"vw":23.424047},{"c":23.47,"h":23.47,"l":23.418,"n":132,"o":23.44,"t":"2026-10-02T16:00:00Z","v":7658,"vw":23.439795},{"c":23.485,"h":23.49,"l":23.47,"n":181,"o":23.47,"t":"2026-10-02T16:15:00Z","v":10778,"vw":23.482062},{"c":23.46,"h":23.505,"l":23.445,"n":331,"o":23.485,"t":"2026-10-02T16:30:00Z","v":24034,"vw":23.48234},{"c":23.46,"h":23.47,"l":23.4501,"n":138,"o":23.47,"t":"2026-10-02T16:45:00Z","v":4586,"vw":23.461614},{"c":23.46,"h":23.48,"l":23.44,"n":139,"o":23.47,"t":"2026-10-02T17:00:00Z","v":6025,"vw":23.461402},{"c":23.4316,"h":23.47,"l":23.425,"n":173,"o":23.46,"t":"2026-10-02T17:15:00Z","v":6815,"vw":23.451408},{"c":23.465,"h":23.465,"l":23.43,"n":122,"o":23.435,"t":"2026-10-02T17:30:00Z","v":5975,"vw":23.440895},{"c":23.49,"h":23.49,"l":23.47,"n":74,"o":23.47,"t":"2026-10-02T17:45:00Z","v":2405,"vw":23.480853},{"c":23.505,"h":23.515,"l":23.484,"n":148,"o":23.49,"t":"2026-10-02T18:00:00Z","v":8462,"vw":23.500128},{"c":23.46,"h":23.5082,"l":23.455,"n":162,"o":23.5082,"t":"2026-10-02T18:15:00Z","v":6592,"vw":23.481043},{"c":23.52,"h":23.52,"l":23.465,"n":121,"o":23.465,"t":"2026-10-02T18:30:00Z","v":6195,"vw":23.500402},{"c":23.54,"h":23.54,"l":23.525,"n":83,"o":23.535,"t":"2026-10-02T18:45:00Z","v":2973,"vw":23.533386},{"c":23.52,"h":23.55,"l":23.51,"n":156,"o":23.55,"t":"2026-10-02T19:00:00Z","v":5714,"vw":23.527709},{"c":23.54,"h":23.54,"l":23.515,"n":248,"o":23.52,"t":"2026-10-02T19:15:00Z","v":13931,"vw":23.532825},{"c":23.49,"h":23.5401,"l":23.48,"n":283,"o":23.5401,"t":"2026-10-02T19:30:00Z","v":22514,"vw":23.507465},{"c":23.52,"h":23.525,"l":23.47,"n":779,"o":23.49,"t":"2026-10-02T19:45:00Z","v":41444,"vw":23.51016},{"c":23.53,"h":23.53,"l":23.52,"n":8,"o":23.52,"t":"2026-10-02T20:00:00Z","v":29930,"vw":23.520334},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-02T22:30:00Z","v":1500,"vw":23.55},{"c":23.6,"h":23.6,"l":23.6,"n":3,"o":23.6,"t":"2026-10-05T08:00:00Z","v":505,"vw":23.6},{"c":23.6,"h":23.6,"l":23.6,"n":2,"o":23.6,"t":"2026-10-05T11:00:00Z","v":830,"vw":23.6},{"c":23.6,"h":23.6,"l":23.6,"n":2,"o":23.6,"t":"2026-10-05T11:45:00Z","v":200,"vw":23.6},{"c":23.65,"h":23.65,"l":23.65,"n":7,"o":23.65,"t":"2026-10-05T12:00:00Z","v":120,"vw":23.65},{"c":23.65,"h":23.65,"l":23.65,"n":4,"o":23.65,"t":"2026-10-05T12:30:00Z","v":2000,"vw":23.65},{"c":23.46,"h":23.54,"l":23.46,"n":15,"o":23.54,"t":"2026-10-05T12:45:00Z","v":861,"vw":23.470499},{"c":23.66,"h":23.66,"l":23.64,"n":4,"o":23.64,"t":"2026-10-05T13:15:00Z","v":302,"vw":23.649756},{"c":23.79,"h":23.89,"l":23.58,"n":870,"o":23.6,"t":"2026-10-05T13:30:00Z","v":114902,"vw":23.762309},{"c":23.72,"h":23.77,"l":23.7,"n":310,"o":23.77,"t":"2026-10-05T13:45:00Z","v":23274,"vw":23.733852},{"c":23.77,"h":23.805,"l":23.725,"n":412,"o":23.73,"t":"2026-10-05T14:00:00Z","v":31609,"vw":23.771689},{"c":23.64,"h":23.78,"l":23.625,"n":418,"o":23.77,"t":"2026-10-05T14:15:00Z","v":68421,"vw":23.717025},{"c":23.61,"h":23.65,"l":23.5639,"n":425,"o":23.65,"t":"2026-10-05T14:30:00Z","v":32908,"vw":23.599866},{"c":23.6778,"h":23.6778,"l":23.59,"n":198,"o":23.62,"t":"2026-10-05T14:45:00Z","v":15278,"vw":23.6341},{"c":23.65,"h":23.69,"l":23.63,"n":172,"o":23.67,"t":"2026-10-05T15:00:00Z","v":12718,"vw":23.667253},{"c":23.66,"h":23.68,"l":23.63,"n":235,"o":23.65,"t":"2026-10-05T15:15:00Z","v":23063,"vw":23.656626},{"c":23.69,"h":23.69,"l":23.6501,"n":278,"o":23.67,"t":"2026-10-05T15:30:00Z","v":22188,"vw":23.670016},{"c":23.675,"h":23.69,"l":23.665,"n":259,"o":23.685,"t":"2026-10-05T15:45:00Z","v":15182,"vw":23.680766},{"c":23.6701,"h":23.685,"l":23.665,"n":228,"o":23.675,"t":"2026-10-05T16:00:00Z","v":20291,"vw":23.671682},{"c":23.685,"h":23.69,"l":23.66,"n":226,"o":23.68,"t":"2026-10-05T16:15:00Z","v":11566,"vw":23.678117},{"c":23.72,"h":23.72,"l":23.66,"n":321,"o":23.685,"t":"2026-10-05T16:30:00Z","v":25667,"vw":23.683153},{"c":23.735,"h":23.735,"l":23.71,"n":142,"o":23.715,"t":"2026-10-05T16:45:00Z","v":4988,"vw":23.720249},{"c":23.715,"h":23.73,"l":23.705,"n":196,"o":23.73,"t":"2026-10-05T17:00:00Z","v":11043,"vw":23.720208},{"c":23.69,"h":23.7281,"l":23.685,"n":165,"o":23.72,"t":"2026-10-05T17:15:00Z","v":9986,"vw":23.70504},{"c":23.725,"h":23.725,"l":23.69,"n":162,"o":23.695,"t":"2026-10-05T17:30:00Z","v":10734,"vw":23.705383},{"c":23.72,"h":23.74,"l":23.71,"n":222,"o":23.725,"t":"2026-10-05T17:45:00Z","v":10192,"vw":23.727536},{"c":23.69,"h":23.746,"l":23.69,"n":185,"o":23.73,"t":"2026-10-05T18:00:00Z","v":11216,"vw":23.718375},{"c":23.685,"h":23.695,"l":23.68,"n":95,"o":23.695,"t":"2026-10-05T18:15:00Z","v":6614,"vw":23.691138},{"c":23.64,"h":23.685,"l":23.64,"n":243,"o":23.685,"t":"2026-10-05T18:30:00Z","v":15147,"vw":23.666014},{"c":23.7,"h":23.7,"l":23.6322,"n":277,"o":23.635,"t":"2026-10-05T18:45:00Z","v":15904,"vw":23.656509},{"c":23.695,"h":23.71,"l":23.68,"n":179,"o":23.69,"t":"2026-10-05T19:00:00Z","v":8552,"vw":23.692361},{"c":23.6279,"h":23.69,"l":23.61,"n":329,"o":23.69,"t":"2026-10-05T19:15:00Z","v":64178,"vw":23.631494},{"c":23.575,"h":23.62,"l":23.555,"n":360,"o":23.62,"t":"2026-10-05T19:30:00Z","v":21700,"vw":23.580476},{"c":23.59,"h":23.59,"l":23.515,"n":1185,"o":23.575,"t":"2026-10-05T19:45:00Z","v":93786,"vw":23.556122},{"c":23.65,"h":23.65,"l":23.57,"n":10,"o":23.57,"t":"2026-10-05T20:00:00Z","v":25909,"vw":23.573552},{"c":23.8117,"h":23.8117,"l":23.8117,"n":1,"o":23.8117,"t":"2026-10-05T20:45:00Z","v":200,"vw":23.8117},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-05T22:15:00Z","v":440,"vw":23.65},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-05T23:30:00Z","v":650,"vw":23.65},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-06T11:15:00Z","v":200,"vw":23.65},{"c":23.7,"h":23.7,"l":23.69,"n":3,"o":23.69,"t":"2026-10-06T12:30:00Z","v":290,"vw":23.696479},{"c":23.682,"h":23.7,"l":23.59,"n":274,"o":23.66,"t":"2026-10-06T13:30:00Z","v":22934,"vw":23.648705},{"c":23.605,"h":23.69,"l":23.59,"n":243,"o":23.69,"t":"2026-10-06T13:45:00Z","v":19124,"vw":23.627222},{"c":23.645,"h":23.68,"l":23.6,"n":183,"o":23.605,"t":"2026-10-06T14:00:00Z","v":22758,"vw":23.64481},{"c":23.6,"h":23.64,"l":23.57,"n":219,"o":23.64,"t":"2026-10-06T14:15:00Z","v":13240,"vw":23.589802},{"c":23.64,"h":23.65,"l":23.61,"n":130,"o":23.61,"t":"2026-10-06T14:30:00Z","v":6823,"vw":23.637185},{"c":23.64,"h":23.665,"l":23.6285,"n":166,"o":23.63,"t":"2026-10-06T14:45:00Z","v":11978,"vw":23.639629},{"c":23.71,"h":23.72,"l":23.64,"n":208,"o":23.645,"t":"2026-10-06T15:00:00Z","v":14938,"vw":23.687748},{"c":23.71,"h":23.73,"l":23.7,"n":149,"o":23.7,"t":"2026-10-06T15:15:00Z","v":10427,"vw":23.715356},{"c":23.77,"h":23.77,"l":23.7061,"n":112,"o":23.71,"t":"2026-10-06T15:30:00Z","v":13041,"vw":23.752525},{"c":23.77,"h":23.775,"l":23.76,"n":259,"o":23.775,"t":"2026-10-06T15:45:00Z","v":10364,"vw":23.768041},{"c":23.755,"h":23.78,"l":23.735,"n":160,"o":23.775,"t":"2026-10-06T16:00:00Z","v":18494,"vw":23.758247},{"c":23.73,"h":23.78,"l":23.6901,"n":100,"o":23.76,"t":"2026-10-06T16:15:00Z","v":7024,"vw":23.748462},{"c":23.745,"h":23.755,"l":23.725,"n":89,"o":23.725,"t":"2026-10-06T16:30:00Z","v":5369,"vw":23.743538},{"c":23.7199,"h":23.745,"l":23.71,"n":159,"o":23.745,"t":"2026-10-06T16:45:00Z","v":8696,"vw":23.722899},{"c":23.725,"h":23.73,"l":23.7102,"n":130,"o":23.715,"t":"2026-10-06T17:00:00Z","v":8016,"vw":23.721259},{"c":23.69,"h":23.7211,"l":23.6799,"n":235,"o":23.7211,"t":"2026-10-06T17:15:00Z","v":16545,"vw":23.695598},{"c":23.685,"h":23.695,"l":23.675,"n":70,"o":23.68,"t":"2026-10-06T17:30:00Z","v":4181,"vw":23.687264},{"c":23.715,"h":23.715,"l":23.685,"n":127,"o":23.685,"t":"2026-10-06T17:45:00Z","v":7636,"vw":23.687632},{"c":23.69,"h":23.715,"l":23.69,"n":80,"o":23.715,"t":"2026-10-06T18:00:00Z","v":4839,"vw":23.701019},{"c":23.68,"h":23.69,"l":23.66,"n":200,"o":23.685,"t":"2026-10-06T18:15:00Z","v":12444,"vw":23.675484},{"c":23.7,"h":23.7,"l":23.68,"n":73,"o":23.68,"t":"2026-10-06T18:30:00Z","v":4444,"vw":23.689556},{"c":23.705,"h":23.715,"l":23.695,"n":115,"o":23.705,"t":"2026-10-06T18:45:00Z","v":10477,"vw":23.707721},{"c":23.7328,"h":23.76,"l":23.7,"n":232,"o":23.705,"t":"2026-10-06T19:00:00Z","v":24006,"vw":23.73528},{"c":23.74,"h":23.745,"l":23.72,"n":133,"o":23.735,"t":"2026-10-06T19:15:00Z","v":9980,"vw":23.733721},{"c":23.742,"h":23.75,"l":23.72,"n":269,"o":23.74,"t":"2026-10-06T19:30:00Z","v":17768,"vw":23.728823},{"c":23.665,"h":23.74,"l":23.66,"n":748,"o":23.74,"t":"2026-10-06T19:45:00Z","v":46832,"vw":23.69776},{"c":23.89,"h":23.89,"l":23.67,"n":8,"o":23.67,"t":"2026-10-06T20:00:00Z","v":27725,"vw":23.670812},{"c":23.67,"h":23.67,"l":23.67,"n":1,"o":23.67,"t":"2026-10-06T20:30:00Z","v":6000,"vw":23.67},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-10-06T20:45:00Z","v":105,"vw":23.83},{"c":23.65,"h":23.65,"l":23.65,"n":13,"o":23.65,"t":"2026-10-07T09:15:00Z","v":200,"vw":23.65},{"c":23.69,"h":23.69,"l":23.67,"n":5,"o":23.67,"t":"2026-10-07T11:00:00Z","v":391,"vw":23.683351},{"c":23.58,"h":23.58,"l":23.58,"n":3,"o":23.58,"t":"2026-10-07T12:15:00Z","v":1060,"vw":23.58},{"c":23.5,"h":23.51,"l":23.5,"n":11,"o":23.51,"t":"2026-10-07T12:30:00Z","v":3850,"vw":23.500527},{"c":23.63,"h":23.63,"l":23.4577,"n":10,"o":23.4577,"t":"2026-10-07T12:45:00Z","v":5543,"vw":23.511415},{"c":23.415,"h":23.61,"l":23.34,"n":446,"o":23.61,"t":"2026-10-07T13:30:00Z","v":39607,"vw":23.444258},{"c":23.4218,"h":23.47,"l":23.38,"n":396,"o":23.4,"t":"2026-10-07T13:45:00Z","v":60984,"vw":23.437716},{"c":23.4266,"h":23.45,"l":23.385,"n":248,"o":23.43,"t":"2026-10-07T14:00:00Z","v":35679,"vw":23.427785},{"c":23.37,"h":23.44,"l":23.37,"n":210,"o":23.42,"t":"2026-10-07T14:15:00Z","v":15457,"vw":23.403242},{"c":23.35,"h":23.38,"l":23.35,"n":83,"o":23.38,"t":"2026-10-07T14:30:00Z","v":4904,"vw":23.360204},{"c":23.37,"h":23.37,"l":23.315,"n":164,"o":23.35,"t":"2026-10-07T14:45:00Z","v":13738,"vw":23.354438},{"c":23.35,"h":23.37,"l":23.32,"n":251,"o":23.37,"t":"2026-10-07T15:00:00Z","v":9308,"vw":23.34095},{"c":23.3299,"h":23.3592,"l":23.3,"n":117,"o":23.35,"t":"2026-10-07T15:15:00Z","v":12042,"vw":23.339414},{"c":23.32,"h":23.34,"l":23.28,"n":183,"o":23.32,"t":"2026-10-07T15:30:00Z","v":9494,"vw":23.304904},{"c":23.315,"h":23.335,"l":23.3,"n":93,"o":23.33,"t":"2026-10-07T15:45:00Z","v":11149,"vw":23.323708},{"c":23.3099,"h":23.3261,"l":23.29,"n":191,"o":23.3261,"t":"2026-10-07T16:00:00Z","v":21860,"vw":23.301443},{"c":23.335,"h":23.335,"l":23.305,"n":182,"o":23.32,"t":"2026-10-07T16:15:00Z","v":12646,"vw":23.322028},{"c":23.3,"h":23.33,"l":23.295,"n":105,"o":23.33,"t":"2026-10-07T16:30:00Z","v":5009,"vw":23.311502},{"c":23.275,"h":23.31,"l":23.265,"n":160,"o":23.3,"t":"2026-10-07T16:45:00Z","v":14195,"vw":23.287099},{"c":23.3223,"h":23.345,"l":23.275,"n":133,"o":23.275,"t":"2026-10-07T17:00:00Z","v":8179,"vw":23.307465},{"c":23.31,"h":23.325,"l":23.31,"n":102,"o":23.325,"t":"2026-10-07T17:15:00Z","v":4891,"vw":23.313842},{"c":23.37,"h":23.37,"l":23.305,"n":208,"o":23.305,"t":"2026-10-07T17:30:00Z","v":12520,"vw":23.331581},{"c":23.37,"h":23.41,"l":23.37,"n":218,"o":23.3704,"t":"2026-10-07T17:45:00Z","v":20474,"vw":23.399419},{"c":23.4,"h":23.4,"l":23.37,"n":140,"o":23.37,"t":"2026-10-07T18:00:00Z","v":8507,"vw":23.378173},{"c":23.405,"h":23.41,"l":23.3933,"n":127,"o":23.4,"t":"2026-10-07T18:15:00Z","v":5951,"vw":23.402193},{"c":23.445,"h":23.445,"l":23.405,"n":170,"o":23.405,"t":"2026-10-07T18:30:00Z","v":7899,"vw":23.43083},{"c":23.485,"h":23.485,"l":23.45,"n":110,"o":23.45,"t":"2026-10-07T18:45:00Z","v":7924,"vw":23.465534},{"c":23.44,"h":23.49,"l":23.435,"n":95,"o":23.49,"t":"2026-10-07T19:00:00Z","v":5681,"vw":23.455114},{"c":23.435,"h":23.455,"l":23.425,"n":264,"o":23.44,"t":"2026-10-07T19:15:00Z","v":17208,"vw":23.434432},{"c":23.42,"h":23.43,"l":23.405,"n":263,"o":23.42,"t":"2026-10-07T19:30:00Z","v":19097,"vw":23.414904},{"c":23.51,"h":23.51,"l":23.4,"n":988,"o":23.42,"t":"2026-10-07T19:45:00Z","v":72574,"vw":23.462257},{"c":23.49,"h":23.49,"l":23.49,"n":10,"o":23.49,"t":"2026-10-07T20:00:00Z","v":28305,"vw":23.49},{"c":23.282,"h":23.282,"l":23.282,"n":1,"o":23.282,"t":"2026-10-07T20:45:00Z","v":218,"vw":23.282},{"c":22.5,"h":23.18,"l":22.5,"n":17,"o":23.18,"t":"2026-10-08T08:00:00Z","v":830,"vw":22.788926},{"c":23.67,"h":23.67,"l":23.3811,"n":259,"o":23.47,"t":"2026-10-08T13:30:00Z","v":27037,"vw":23.554559},{"c":23.73,"h":23.74,"l":23.65,"n":220,"o":23.68,"t":"2026-10-08T13:45:00Z","v":17299,"vw":23.698974},{"c":23.595,"h":23.72,"l":23.595,"n":187,"o":23.72,"t":"2026-10-08T14:00:00Z","v":16920,"vw":23.661139},{"c":23.55,"h":23.58,"l":23.53,"n":165,"o":23.58,"t":"2026-10-08T14:15:00Z","v":19143,"vw":23.552495},{"c":23.54,"h":23.5899,"l":23.54,"n":138,"o":23.56,"t":"2026-10-08T14:30:00Z","v":11064,"vw":23.546759},{"c":23.5,"h":23.5554,"l":23.482,"n":140,"o":23.55,"t":"2026-10-08T14:45:00Z","v":10828,"vw":23.530518},{"c":23.48,"h":23.52,"l":23.48,"n":102,"o":23.49,"t":"2026-10-08T15:00:00Z","v":4851,"vw":23.497715},{"c":23.49,"h":23.49,"l":23.47,"n":59,"o":23.48,"t":"2026-10-08T15:15:00Z","v":3860,"vw":23.479933},{"c":23.47,"h":23.4858,"l":23.46,"n":96,"o":23.48,"t":"2026-10-08T15:30:00Z","v":5987,"vw":23.470799},{"c":23.475,"h":23.4879,"l":23.444,"n":126,"o":23.48,"t":"2026-10-08T15:45:00Z","v":9932,"vw":23.469044},{"c":23.52,"h":23.525,"l":23.4824,"n":82,"o":23.4824,"t":"2026-10-08T16:00:00Z","v":7281,"vw":23.509606},{"c":23.535,"h":23.62,"l":23.5101,"n":139,"o":23.5101,"t":"2026-10-08T16:15:00Z","v":8607,"vw":23.564645},{"c":23.52,"h":23.555,"l":23.52,"n":110,"o":23.52,"t":"2026-10-08T16:30:00Z","v":12741,"vw":23.536506},{"c":23.6,"h":23.6,"l":23.53,"n":140,"o":23.53,"t":"2026-10-08T16:45:00Z","v":7176,"vw":23.572265},{"c":23.61,"h":23.62,"l":23.54,"n":183,"o":23.59,"t":"2026-10-08T17:00:00Z","v":9503,"vw":23.572472},{"c":23.6145,"h":23.648,"l":23.61,"n":81,"o":23.61,"t":"2026-10-08T17:15:00Z","v":3606,"vw":23.629643},{"c":23.73,"h":23.73,"l":23.645,"n":119,"o":23.645,"t":"2026-10-08T17:30:00Z","v":6343,"vw":23.677662},{"c":23.695,"h":23.72,"l":23.67,"n":136,"o":23.72,"t":"2026-10-08T17:45:00Z","v":6646,"vw":23.695237},{"c":23.69,"h":23.7,"l":23.66,"n":195,"o":23.69,"t":"2026-10-08T18:00:00Z","v":9724,"vw":23.681573},{"c":23.7057,"h":23.71,"l":23.67,"n":71,"o":23.69,"t":"2026-10-08T18:15:00Z","v":2827,"vw":23.686724},{"c":23.73,"h":23.7369,"l":23.68,"n":159,"o":23.7,"t":"2026-10-08T18:30:00Z","v":9458,"vw":23.705904},{"c":23.74,"h":23.745,"l":23.725,"n":113,"o":23.735,"t":"2026-10-08T18:45:00Z","v":8262,"vw":23.735463},{"c":23.7732,"h":23.7732,"l":23.74,"n":155,"o":23.745,"t":"2026-10-08T19:00:00Z","v":10515,"vw":23.755215},{"c":23.74,"h":23.77,"l":23.74,"n":143,"o":23.764,"t":"2026-10-08T19:15:00Z","v":11668,"vw":23.764186},{"c":23.75,"h":23.755,"l":23.72,"n":261,"o":23.74,"t":"2026-10-08T19:30:00Z","v":13346,"vw":23.734654},{"c":23.74,"h":23.775,"l":23.73,"n":1003,"o":23.74,"t":"2026-10-08T19:45:00Z","v":66770,"vw":23.74708},{"c":23.74,"h":23.74,"l":23.74,"n":11,"o":23.74,"t":"2026-10-08T20:00:00Z","v":25497,"vw":23.74},{"c":23.74,"h":23.74,"l":23.74,"n":1,"o":23.74,"t":"2026-10-09T10:45:00Z","v":100,"vw":23.74},{"c":23.9,"h":23.9,"l":23.88,"n":3,"o":23.88,"t":"2026-10-09T12:15:00Z","v":500,"vw":23.891},{"c":23.88,"h":23.88,"l":23.88,"n":2,"o":23.88,"t":"2026-10-09T13:15:00Z","v":146,"vw":23.88},{"c":23.74,"h":23.85,"l":23.66,"n":360,"o":23.8,"t":"2026-10-09T13:30:00Z","v":30486,"vw":23.764743},{"c":23.67,"h":23.745,"l":23.66,"n":165,"o":23.735,"t":"2026-10-09T13:45:00Z","v":12594,"vw":23.700678},{"c":23.57,"h":23.66,"l":23.53,"n":229,"o":23.66,"t":"2026-10-09T14:00:00Z","v":18316,"vw":23.588676},{"c":23.59,"h":23.6,"l":23.57,"n":103,"o":23.57,"t":"2026-10-09T14:15:00Z","v":5308,"vw":23.585544},{"c":23.55,"h":23.575,"l":23.53,"n":128,"o":23.572,"t":"2026-10-09T14:30:00Z","v":9488,"vw":23.550674},{"c":23.58,"h":23.582,"l":23.56,"n":162,"o":23.56,"t":"2026-10-09T14:45:00Z","v":9040,"vw":23.567879},{"c":23.635,"h":23.64,"l":23.58,"n":145,"o":23.58,"t":"2026-10-09T15:00:00Z","v":11662,"vw":23.611005},{"c":23.6599,"h":23.68,"l":23.625,"n":227,"o":23.66,"t":"2026-10-09T15:15:00Z","v":11818,"vw":23.660205},{"c":23.625,"h":23.66,"l":23.625,"n":102,"o":23.65,"t":"2026-10-09T15:30:00Z","v":5920,"vw":23.646258},{"c":23.66,"h":23.66,"l":23.615,"n":139,"o":23.63,"t":"2026-10-09T15:45:00Z","v":3708,"vw":23.631705},{"c":23.615,"h":23.655,"l":23.6009,"n":121,"o":23.655,"t":"2026-10-09T16:00:00Z","v":7497,"vw":23.630614},{"c":23.685,"h":23.685,"l":23.6001,"n":165,"o":23.62,"t":"2026-10-09T16:15:00Z","v":10448,"vw":23.625494},{"c":23.715,"h":23.72,"l":23.685,"n":92,"o":23.685,"t":"2026-10-09T16:30:00Z","v":7283,"vw":23.702843},{"c":23.7,"h":23.71,"l":23.67,"n":157,"o":23.71,"t":"2026-10-09T16:45:00Z","v":7675,"vw":23.695959},{"c":23.68,"h":23.73,"l":23.67,"n":118,"o":23.7,"t":"2026-10-09T17:00:00Z","v":7972,"vw":23.712771},{"c":23.66,"h":23.68,"l":23.65,"n":143,"o":23.66,"t":"2026-10-09T17:15:00Z","v":10319,"vw":23.665798},{"c":23.69,"h":23.695,"l":23.65,"n":145,"o":23.65,"t":"2026-10-09T17:30:00Z","v":6795,"vw":23.672516},{"c":23.695,"h":23.7,"l":23.68,"n":131,"o":23.69,"t":"2026-10-09T17:45:00Z","v":4375,"vw":23.690868},{"c":23.605,"h":23.695,"l":23.605,"n":311,"o":23.69,"t":"2026-10-09T18:00:00Z","v":32928,"vw":23.658448},{"c":23.59,"h":23.61,"l":23.57,"n":192,"o":23.61,"t":"2026-10-09T18:15:00Z","v":12434,"vw":23.593587},{"c":23.58,"h":23.605,"l":23.58,"n":168,"o":23.59,"t":"2026-10-09T18:30:00Z","v":7750,"vw":23.592103},{"c":23.595,"h":23.605,"l":23.57,"n":222,"o":23.57,"t":"2026-10-09T18:45:00Z","v":14797,"vw":23.591234},{"c":23.615,"h":23.615,"l":23.59,"n":112,"o":23.595,"t":"2026-10-09T19:00:00Z","v":5428,"vw":23.606842},{"c":23.58,"h":23.62,"l":23.58,"n":264,"o":23.62,"t":"2026-10-09T19:15:00Z","v":20761,"vw":23.596204},{"c":23.54,"h":23.58,"l":23.5201,"n":326,"o":23.58,"t":"2026-10-09T19:30:00Z","v":22660,"vw":23.54681},{"c":23.54,"h":23.55,"l":23.51,"n":954,"o":23.53,"t":"2026-10-09T19:45:00Z","v":77372,"vw":23.531237},{"c":23.54,"h":23.54,"l":23.54,"n":6,"o":23.54,"t":"2026-10-09T20:00:00Z","v":36145,"vw":23.54},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-09T20:15:00Z","v":500,"vw":23.52},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-09T23:30:00Z","v":221,"vw":23.55},{"c":23.65,"h":23.7,"l":23.64,"n":6,"o":23.7,"t":"2026-10-12T11:00:00Z","v":647,"vw":23.659051},{"c":23.4656,"h":23.4656,"l":23.4656,"n":2,"o":23.4656,"t":"2026-10-12T12:00:00Z","v":189,"vw":23.4656},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-12T12:15:00Z","v":500,"vw":23.65},{"c":23.59,"h":23.67,"l":23.48,"n":476,"o":23.6,"t":"2026-10-12T13:30:00Z","v":47900,"vw":23.574271},{"c":23.6,"h":23.61,"l":23.55,"n":139,"o":23.56,"t":"2026-10-12T13:45:00Z","v":11533,"vw":23.58397},{"c":23.64,"h":23.6483,"l":23.57,"n":288,"o":23.5978,"t":"2026-10-12T14:00:00Z","v":34137,"vw":23.615543},{"c":23.635,"h":23.665,"l":23.62,"n":160,"o":23.63,"t":"2026-10-12T14:15:00Z","v":8620,"vw":23.642847},{"c":23.57,"h":23.655,"l":23.56,"n":338,"o":23.64,"t":"2026-10-12T14:30:00Z","v":25649,"vw":23.592164},{"c":23.58,"h":23.5999,"l":23.56,"n":354,"o":23.58,"t":"2026-10-12T14:45:00Z","v":33881,"vw":23.586819},{"c":23.6192,"h":23.625,"l":23.575,"n":152,"o":23.58,"t":"2026-10-12T15:00:00Z","v":11340,"vw":23.602536},{"c":23.6493,"h":23.6499,"l":23.61,"n":121,"o":23.61,"t":"2026-10-12T15:15:00Z","v":7200,"vw":23.628729},{"c":23.65,"h":23.65,"l":23.635,"n":134,"o":23.65,"t":"2026-10-12T15:30:00Z","v":6672,"vw":23.645731},{"c":23.66,"h":23.67,"l":23.64,"n":117,"o":23.645,"t":"2026-10-12T15:45:00Z","v":18179,"vw":23.660942},{"c":23.68,"h":23.69,"l":23.65,"n":103,"o":23.65,"t":"2026-10-12T16:00:00Z","v":6891,"vw":23.666858},{"c":23.67,"h":23.68,"l":23.65,"n":159,"o":23.67,"t":"2026-10-12T16:15:00Z","v":13182,"vw":23.664204},{"c":23.68,"h":23.7,"l":23.675,"n":73,"o":23.675,"t":"2026-10-12T16:30:00Z","v":5060,"vw":23.686885},{"c":23.685,"h":23.685,"l":23.66,"n":100,"o":23.68,"t":"2026-10-12T16:45:00Z","v":7540,"vw":23.67349},{"c":23.7,"h":23.705,"l":23.685,"n":82,"o":23.685,"t":"2026-10-12T17:00:00Z","v":5527,"vw":23.691181},{"c":23.665,"h":23.69,"l":23.665,"n":91,"o":23.69,"t":"2026-10-12T17:15:00Z","v":5186,"vw":23.681704},{"c":23.63,"h":23.66,"l":23.625,"n":84,"o":23.66,"t":"2026-10-12T17:30:00Z","v":5035,"vw":23.64328},{"c":23.67,"h":23.67,"l":23.64,"n":104,"o":23.64,"t":"2026-10-12T17:45:00Z","v":3638,"vw":23.656852},{"c":23.64,"h":23.68,"l":23.64,"n":109,"o":23.67,"t":"2026-10-12T18:00:00Z","v":6654,"vw":23.666394},{"c":23.63,"h":23.6477,"l":23.62,"n":127,"o":23.6477,"t":"2026-10-12T18:15:00Z","v":9983,"vw":23.630537},{"c":23.67,"h":23.6783,"l":23.63,"n":133,"o":23.635,"t":"2026-10-12T18:30:00Z","v":11590,"vw":23.645657},{"c":23.65,"h":23.665,"l":23.63,"n":121,"o":23.665,"t":"2026-10-12T18:45:00Z","v":7479,"vw":23.646309},{"c":23.595,"h":23.652,"l":23.59,"n":210,"o":23.65,"t":"2026-10-12T19:00:00Z","v":12219,"vw":23.621924},{"c":23.51,"h":23.61,"l":23.495,"n":345,"o":23.595,"t":"2026-10-12T19:15:00Z","v":31080,"vw":23.57051},{"c":23.5,"h":23.52,"l":23.47,"n":368,"o":23.51,"t":"2026-10-12T19:30:00Z","v":30893,"vw":23.498275},{"c":23.53,"h":23.57,"l":23.49,"n":792,"o":23.502,"t":"2026-10-12T19:45:00Z","v":59291,"vw":23.54029},{"c":23.52,"h":23.52,"l":23.52,"n":12,"o":23.52,"t":"2026-10-12T20:00:00Z","v":33324,"vw":23.52},{"c":23.93,"h":24.1,"l":23.6,"n":12,"o":23.61,"t":"2026-10-13T10:30:00Z","v":3153,"vw":23.647606},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-10-13T11:00:00Z","v":398,"vw":23.85},{"c":23.61,"h":23.61,"l":23.61,"n":2,"o":23.61,"t":"2026-10-13T11:15:00Z","v":400,"vw":23.61},{"c":23.61,"h":23.61,"l":23.61,"n":2,"o":23.61,"t":"2026-10-13T12:30:00Z","v":475,"vw":23.61},{"c":23.6573,"h":23.6573,"l":23.6573,"n":1,"o":23.6573,"t":"2026-10-13T13:15:00Z","v":720,"vw":23.6573},{"c":23.55,"h":23.66,"l":23.49,"n":236,"o":23.65,"t":"2026-10-13T13:30:00Z","v":30473,"vw":23.573483},{"c":23.54,"h":23.61,"l":23.54,"n":168,"o":23.57,"t":"2026-10-13T13:45:00Z","v":25209,"vw":23.578595},{"c":23.505,"h":23.53,"l":23.475,"n":251,"o":23.53,"t":"2026-10-13T14:00:00Z","v":26966,"vw":23.499521},{"c":23.52,"h":23.54,"l":23.48,"n":122,"o":23.4948,"t":"2026-10-13T14:15:00Z","v":11872,"vw":23.514962},{"c":23.52,"h":23.525,"l":23.48,"n":215,"o":23.52,"t":"2026-10-13T14:30:00Z","v":10732,"vw":23.513726},{"c":23.49,"h":23.52,"l":23.46,"n":288,"o":23.52,"t":"2026-10-13T14:45:00Z","v":24122,"vw":23.492734},{"c":23.483,"h":23.5,"l":23.46,"n":128,"o":23.495,"t":"2026-10-13T15:00:00Z","v":7040,"vw":23.483783},{"c":23.45,"h":23.5099,"l":23.44,"n":267,"o":23.48,"t":"2026-10-13T15:15:00Z","v":18444,"vw":23.475414},{"c":23.48,"h":23.485,"l":23.44,"n":166,"o":23.4598,"t":"2026-10-13T15:30:00Z","v":19134,"vw":23.461471},{"c":23.485,"h":23.495,"l":23.465,"n":239,"o":23.48,"t":"2026-10-13T15:45:00Z","v":13731,"vw":23.479849},{"c":23.46,"h":23.48,"l":23.43,"n":330,"o":23.48,"t":"2026-10-13T16:00:00Z","v":32898,"vw":23.463168},{"c":23.43,"h":23.48,"l":23.42,"n":181,"o":23.47,"t":"2026-10-13T16:15:00Z","v":12621,"vw":23.467098},{"c":23.415,"h":23.45,"l":23.4,"n":233,"o":23.43,"t":"2026-10-13T16:30:00Z","v":16477,"vw":23.436343},{"c":23.42,"h":23.42,"l":23.41,"n":197,"o":23.415,"t":"2026-10-13T16:45:00Z","v":8489,"vw":23.415577},{"c":23.43,"h":23.44,"l":23.395,"n":221,"o":23.41,"t":"2026-10-13T17:00:00Z","v":17794,"vw":23.40992},{"c":23.4104,"h":23.44,"l":23.4,"n":196,"o":23.425,"t":"2026-10-13T17:15:00Z","v":9373,"vw":23.420955},{"c":23.42,"h":23.43,"l":23.39,"n":199,"o":23.41,"t":"2026-10-13T17:30:00Z","v":18165,"vw":23.411081},{"c":23.395,"h":23.42,"l":23.38,"n":143,"o":23.42,"t":"2026-10-13T17:45:00Z","v":8227,"vw":23.396704},{"c":23.44,"h":23.45,"l":23.395,"n":256,"o":23.395,"t":"2026-10-13T18:00:00Z","v":13906,"vw":23.432685},{"c":23.43,"h":23.435,"l":23.4034,"n":139,"o":23.435,"t":"2026-10-13T18:15:00Z","v":6564,"vw":23.420826},{"c":23.455,"h":23.46,"l":23.43,"n":123,"o":23.43,"t":"2026-10-13T18:30:00Z","v":6966,"vw":23.44535},{"c":23.505,"h":23.505,"l":23.45,"n":186,"o":23.455,"t":"2026-10-13T18:45:00Z","v":19948,"vw":23.462109},{"c":23.515,"h":23.525,"l":23.49,"n":245,"o":23.5,"t":"2026-10-13T19:00:00Z","v":13096,"vw":23.510777},{"c":23.505,"h":23.515,"l":23.485,"n":192,"o":23.515,"t":"2026-10-13T19:15:00Z","v":8992,"vw":23.496927},{"c":23.495,"h":23.515,"l":23.47,"n":472,"o":23.505,"t":"2026-10-13T19:30:00Z","v":42069,"vw":23.502905},{"c":23.495,"h":23.52,"l":23.48,"n":944,"o":23.5,"t":"2026-10-13T19:45:00Z","v":59305,"vw":23.501977},{"c":23.55,"h":23.55,"l":23.5,"n":11,"o":23.5,"t":"2026-10-13T20:00:00Z","v":17329,"vw":23.508086},{"c":23.55,"h":23.55,"l":23.55,"n":21,"o":23.55,"t":"2026-10-13T20:30:00Z","v":562,"vw":23.55},{"c":23.6,"h":23.6,"l":23.6,"n":2,"o":23.6,"t":"2026-10-13T21:45:00Z","v":102,"vw":23.6},{"c":23.41,"h":23.45,"l":23.41,"n":3,"o":23.45,"t":"2026-10-14T12:30:00Z","v":2251,"vw":23.447797},{"c":23.49,"h":23.49,"l":23.46,"n":4,"o":23.46,"t":"2026-10-14T13:15:00Z","v":400,"vw":23.475},{"c":23.45,"h":23.5,"l":23.42,"n":263,"o":23.47,"t":"2026-10-14T13:30:00Z","v":24439,"vw":23.468137},{"c":23.4191,"h":23.44,"l":23.37,"n":222,"o":23.44,"t":"2026-10-14T13:45:00Z","v":30130,"vw":23.407272},{"c":23.5101,"h":23.515,"l":23.42,"n":131,"o":23.42,"t":"2026-10-14T14:00:00Z","v":19318,"vw":23.467487},{"c":23.5488,"h":23.57,"l":23.505,"n":193,"o":23.515,"t":"2026-10-14T14:15:00Z","v":17604,"vw":23.532226},{"c":23.56,"h":23.57,"l":23.53,"n":171,"o":23.56,"t":"2026-10-14T14:30:00Z","v":14012,"vw":23.550964},{"c":23.575,"h":23.6,"l":23.565,"n":161,"o":23.57,"t":"2026-10-14T14:45:00Z","v":10130,"vw":23.582533},{"c":23.59,"h":23.59,"l":23.54,"n":98,"o":23.57,"t":"2026-10-14T15:00:00Z","v":7850,"vw":23.57472},{"c":23.66,"h":23.6854,"l":23.6,"n":169,"o":23.6,"t":"2026-10-14T15:15:00Z","v":11272,"vw":23.640506},{"c":23.5699,"h":23.655,"l":23.55,"n":174,"o":23.655,"t":"2026-10-14T15:30:00Z","v":23700,"vw":23.609743},{"c":23.61,"h":23.62,"l":23.5599,"n":254,"o":23.56,"t":"2026-10-14T15:45:00Z","v":12091,"vw":23.592134},{"c":23.61,"h":23.64,"l":23.61,"n":159,"o":23.625,"t":"2026-10-14T16:00:00Z","v":6174,"vw":23.625109},{"c":23.64,"h":23.64,"l":23.5801,"n":280,"o":23.62,"t":"2026-10-14T16:15:00Z","v":17248,"vw":23.618449},{"c":23.6001,"h":23.65,"l":23.5999,"n":201,"o":23.63,"t":"2026-10-14T16:30:00Z","v":17195,"vw":23.625088},{"c":23.57,"h":23.61,"l":23.56,"n":134,"o":23.6,"t":"2026-10-14T16:45:00Z","v":7494,"vw":23.580704},{"c":23.545,"h":23.57,"l":23.51,"n":180,"o":23.57,"t":"2026-10-14T17:00:00Z","v":11210,"vw":23.542179},{"c":23.515,"h":23.55,"l":23.5,"n":102,"o":23.54,"t":"2026-10-14T17:15:00Z","v":10787,"vw":23.509968},{"c":23.52,"h":23.535,"l":23.5,"n":96,"o":23.5,"t":"2026-10-14T17:30:00Z","v":7461,"vw":23.516406},{"c":23.4985,"h":23.52,"l":23.4801,"n":150,"o":23.515,"t":"2026-10-14T17:45:00Z","v":8464,"vw":23.5005},{"c":23.52,"h":23.53,"l":23.5,"n":126,"o":23.5,"t":"2026-10-14T18:00:00Z","v":5559,"vw":23.521053},{"c":23.5481,"h":23.5481,"l":23.51,"n":165,"o":23.51,"t":"2026-10-14T18:15:00Z","v":10390,"vw":23.534376},{"c":23.53,"h":23.5499,"l":23.52,"n":119,"o":23.54,"t":"2026-10-14T18:30:00Z","v":5421,"vw":23.532985},{"c":23.515,"h":23.5299,"l":23.51,"n":151,"o":23.52,"t":"2026-10-14T18:45:00Z","v":14672,"vw":23.517997},{"c":23.485,"h":23.515,"l":23.485,"n":204,"o":23.515,"t":"2026-10-14T19:00:00Z","v":12122,"vw":23.499642},{"c":23.46,"h":23.49,"l":23.455,"n":187,"o":23.485,"t":"2026-10-14T19:15:00Z","v":12788,"vw":23.476931},{"c":23.4,"h":23.465,"l":23.38,"n":240,"o":23.46,"t":"2026-10-14T19:30:00Z","v":23979,"vw":23.432003},{"c":23.43,"h":23.44,"l":23.375,"n":804,"o":23.4,"t":"2026-10-14T19:45:00Z","v":66373,"vw":23.417448},{"c":23.42,"h":23.42,"l":23.42,"n":8,"o":23.42,"t":"2026-10-14T20:00:00Z","v":19333,"vw":23.42},{"c":23.5,"h":23.51,"l":23.5,"n":40,"o":23.51,"t":"2026-10-14T20:30:00Z","v":773,"vw":23.503125},{"c":23.42,"h":23.4401,"l":23.42,"n":3,"o":23.42,"t":"2026-10-14T20:45:00Z","v":6300,"vw":23.42032},{"c":23.24,"h":23.24,"l":23.24,"n":2,"o":23.24,"t":"2026-10-15T08:00:00Z","v":431,"vw":23.24},{"c":23.28,"h":23.28,"l":23.28,"n":12,"o":23.28,"t":"2026-10-15T10:00:00Z","v":347,"vw":23.28},{"c":23.1772,"h":23.1772,"l":23.1772,"n":1,"o":23.1772,"t":"2026-10-15T11:00:00Z","v":500,"vw":23.1772},{"c":23.31,"h":23.32,"l":23.29,"n":46,"o":23.29,"t":"2026-10-15T11:30:00Z","v":2161,"vw":23.299239},{"c":23.28,"h":23.5,"l":23.28,"n":4,"o":23.28,"t":"2026-10-15T12:45:00Z","v":2452,"vw":23.302449},{"c":23.23,"h":23.27,"l":23.23,"n":18,"o":23.23,"t":"2026-10-15T13:00:00Z","v":3699,"vw":23.2381},{"c":23.23,"h":23.23,"l":23.23,"n":13,"o":23.23,"t":"2026-10-15T13:15:00Z","v":3073,"vw":23.23},{"c":23.37,"h":23.4799,"l":23.2855,"n":421,"o":23.29,"t":"2026-10-15T13:30:00Z","v":46454,"vw":23.373435},{"c":23.48,"h":23.51,"l":23.35,"n":507,"o":23.35,"t":"2026-10-15T13:45:00Z","v":49888,"vw":23.470989},{"c":23.58,"h":23.59,"l":23.48,"n":297,"o":23.48,"t":"2026-10-15T14:00:00Z","v":25701,"vw":23.556987},{"c":23.59,"h":23.6,"l":23.56,"n":181,"o":23.6,"t":"2026-10-15T14:15:00Z","v":16196,"vw":23.584776},{"c":23.56,"h":23.63,"l":23.55,"n":290,"o":23.6,"t":"2026-10-15T14:30:00Z","v":20379,"vw":23.589558},{"c":23.57,"h":23.58,"l":23.53,"n":241,"o":23.56,"t":"2026-10-15T14:45:00Z","v":19955,"vw":23.546362},{"c":23.58,"h":23.63,"l":23.56,"n":264,"o":23.5759,"t":"2026-10-15T15:00:00Z","v":20281,"vw":23.611015},{"c":23.55,"h":23.5899,"l":23.55,"n":246,"o":23.58,"t":"2026-10-15T15:15:00Z","v":15890,"vw":23.564381},{"c":23.5,"h":23.55,"l":23.5,"n":161,"o":23.54,"t":"2026-10-15T15:30:00Z","v":12065,"vw":23.524622},{"c":23.53,"h":23.54,"l":23.499,"n":180,"o":23.505,"t":"2026-10-15T15:45:00Z","v":12156,"vw":23.518266},{"c":23.53,"h":23.53,"l":23.51,"n":92,"o":23.52,"t":"2026-10-15T16:00:00Z","v":5051,"vw":23.517926},{"c":23.58,"h":23.58,"l":23.5101,"n":100,"o":23.5101,"t":"2026-10-15T16:15:00Z","v":9303,"vw":23.529833},{"c":23.625,"h":23.63,"l":23.59,"n":179,"o":23.59,"t":"2026-10-15T16:30:00Z","v":10091,"vw":23.618806},{"c":23.61,"h":23.64,"l":23.6,"n":180,"o":23.625,"t":"2026-10-15T16:45:00Z","v":14105,"vw":23.621867},{"c":23.59,"h":23.62,"l":23.59,"n":147,"o":23.61,"t":"2026-10-15T17:00:00Z","v":11018,"vw":23.599211},{"c":23.5901,"h":23.5901,"l":23.58,"n":108,"o":23.58,"t":"2026-10-15T17:15:00Z","v":4403,"vw":23.584927},{"c":23.61,"h":23.61,"l":23.58,"n":130,"o":23.58,"t":"2026-10-15T17:30:00Z","v":5266,"vw":23.598717},{"c":23.59,"h":23.62,"l":23.59,"n":152,"o":23.62,"t":"2026-10-15T17:45:00Z","v":4992,"vw":23.605259},{"c":23.61,"h":23.62,"l":23.6,"n":214,"o":23.61,"t":"2026-10-15T18:00:00Z","v":11878,"vw":23.611365},{"c":23.64,"h":23.64,"l":23.6,"n":171,"o":23.615,"t":"2026-10-15T18:15:00Z","v":7917,"vw":23.618562},{"c":23.64,"h":23.6452,"l":23.6201,"n":128,"o":23.64,"t":"2026-10-15T18:30:00Z","v":8010,"vw":23.633099},{"c":23.61,"h":23.64,"l":23.61,"n":165,"o":23.64,"t":"2026-10-15T18:45:00Z","v":10848,"vw":23.629633},{"c":23.61,"h":23.66,"l":23.6,"n":212,"o":23.62,"t":"2026-10-15T19:00:00Z","v":11895,"vw":23.632367},{"c":23.54,"h":23.6,"l":23.54,"n":341,"o":23.6,"t":"2026-10-15T19:15:00Z","v":24433,"vw":23.565089},{"c":23.5017,"h":23.545439,"l":23.47,"n":423,"o":23.545,"t":"2026-10-15T19:30:00Z","v":30401,"vw":23.502035},{"c":23.56,"h":23.56,"l":23.44,"n":1685,"o":23.5,"t":"2026-10-15T19:45:00Z","v":156799,"vw":23.507375},{"c":23.59,"h":23.59,"l":23.41,"n":62,"o":23.52,"t":"2026-10-15T20:00:00Z","v":194160,"vw":23.518379},{"c":23.67,"h":23.68,"l":23.23,"n":9,"o":23.45,"t":"2026-10-15T20:30:00Z","v":2400,"vw":23.503809},{"c":23.6,"h":23.69,"l":23.21,"n":4,"o":23.21,"t":"2026-10-15T22:15:00Z","v":952,"vw":23.388046},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-15T23:00:00Z","v":100,"vw":23.52},{"c":23.6637,"h":23.6637,"l":23.6637,"n":1,"o":23.6637,"t":"2026-10-15T23:45:00Z","v":700,"vw":23.6637},{"c":23.66,"h":23.69,"l":23.66,"n":6,"o":23.69,"t":"2026-10-16T11:00:00Z","v":575,"vw":23.674311},{"c":23.7981,"h":23.7981,"l":23.7981,"n":1,"o":23.7981,"t":"2026-10-16T11:30:00Z","v":300,"vw":23.7981},{"c":23.7001,"h":23.7001,"l":23.7,"n":2,"o":23.7,"t":"2026-10-16T12:00:00Z","v":200,"vw":23.70005},{"c":23.6,"h":23.66,"l":23.6,"n":18,"o":23.66,"t":"2026-10-16T13:15:00Z","v":1446,"vw":23.622322},{"c":23.417,"h":23.6,"l":23.364,"n":375,"o":23.54,"t":"2026-10-16T13:30:00Z","v":30814,"vw":23.508738},{"c":23.45,"h":23.46,"l":23.37,"n":82,"o":23.39,"t":"2026-10-16T13:45:00Z","v":4624,"vw":23.429251},{"c":23.44,"h":23.445,"l":23.37,"n":165,"o":23.445,"t":"2026-10-16T14:00:00Z","v":19060,"vw":23.42324},{"c":23.47,"h":23.49,"l":23.44,"n":147,"o":23.46,"t":"2026-10-16T14:15:00Z","v":11690,"vw":23.467075},{"c":23.47,"h":23.53,"l":23.47,"n":295,"o":23.48,"t":"2026-10-16T14:30:00Z","v":16709,"vw":23.50905},{"c":23.4475,"h":23.5,"l":23.4475,"n":130,"o":23.47,"t":"2026-10-16T14:45:00Z","v":9489,"vw":23.477541},{"c":23.51,"h":23.515,"l":23.43,"n":214,"o":23.43,"t":"2026-10-16T15:00:00Z","v":12133,"vw":23.477427},{"c":23.47,"h":23.51,"l":23.46,"n":208,"o":23.51,"t":"2026-10-16T15:15:00Z","v":12782,"vw":23.473124},{"c":23.435,"h":23.47,"l":23.435,"n":89,"o":23.47,"t":"2026-10-16T15:30:00Z","v":5463,"vw":23.453038},{"c":23.4199,"h":23.465,"l":23.41,"n":117,"o":23.43,"t":"2026-10-16T15:45:00Z","v":7737,"vw":23.445062},{"c":23.36,"h":23.43,"l":23.36,"n":142,"o":23.402,"t":"2026-10-16T16:00:00Z","v":10053,"vw":23.399794},{"c":23.36,"h":23.37,"l":23.353,"n":62,"o":23.36,"t":"2026-10-16T16:15:00Z","v":4619,"vw":23.358751},{"c":23.33,"h":23.3586,"l":23.32,"n":114,"o":23.355,"t":"2026-10-16T16:30:00Z","v":15975,"vw":23.331416},{"c":23.32,"h":23.34,"l":23.3,"n":118,"o":23.34,"t":"2026-10-16T16:45:00Z","v":5432,"vw":23.316247},{"c":23.25,"h":23.32,"l":23.23,"n":224,"o":23.32,"t":"2026-10-16T17:00:00Z","v":21837,"vw":23.258816},{"c":23.25,"h":23.28,"l":23.24,"n":158,"o":23.2551,"t":"2026-10-16T17:15:00Z","v":8255,"vw":23.254882},{"c":23.26,"h":23.275,"l":23.22,"n":151,"o":23.24,"t":"2026-10-16T17:30:00Z","v":5539,"vw":23.249961},{"c":23.25,"h":23.26,"l":23.24,"n":65,"o":23.24,"t":"2026-10-16T17:45:00Z","v":1277,"vw":23.25},{"c":23.225,"h":23.26,"l":23.2,"n":629,"o":23.2,"t":"2026-10-16T18:00:00Z","v":47888,"vw":23.234152},{"c":23.225,"h":23.24,"l":23.22,"n":177,"o":23.22,"t":"2026-10-16T18:15:00Z","v":5914,"vw":23.230999},{"c":23.22,"h":23.22,"l":23.205,"n":239,"o":23.22,"t":"2026-10-16T18:30:00Z","v":15110,"vw":23.214322},{"c":23.2,"h":23.2372,"l":23.18,"n":126,"o":23.22,"t":"2026-10-16T18:45:00Z","v":6386,"vw":23.207635},{"c":23.22,"h":23.22,"l":23.2,"n":163,"o":23.2,"t":"2026-10-16T19:00:00Z","v":6960,"vw":23.210775},{"c":23.145,"h":23.21,"l":23.14,"n":308,"o":23.21,"t":"2026-10-16T19:15:00Z","v":21678,"vw":23.157833},{"c":23.115,"h":23.1605,"l":23.105,"n":270,"o":23.15,"t":"2026-10-16T19:30:00Z","v":20186,"vw":23.128309},{"c":23.08,"h":23.13,"l":23.05,"n":1163,"o":23.12,"t":"2026-10-16T19:45:00Z","v":94377,"vw":23.080736},{"c":23.08,"h":23.08,"l":23.08,"n":13,"o":23.08,"t":"2026-10-16T20:00:00Z","v":23769,"vw":23.08},{"c":23.08,"h":23.08,"l":23.08,"n":2,"o":23.08,"t":"2026-10-16T20:30:00Z","v":904,"vw":23.08},{"c":23.09,"h":23.09,"l":23.09,"n":3,"o":23.09,"t":"2026-10-16T23:00:00Z","v":261,"vw":23.09},{"c":23.1358,"h":23.15,"l":23.1358,"n":3,"o":23.15,"t":"2026-10-19T11:30:00Z","v":280,"vw":23.14148},{"c":23.1239,"h":23.1239,"l":23.11,"n":2,"o":23.11,"t":"2026-10-19T11:45:00Z","v":432,"vw":23.117079},{"c":23.1,"h":23.11,"l":23.1,"n":25,"o":23.11,"t":"2026-10-19T12:00:00Z","v":1813,"vw":23.105259},{"c":23.0986,"h":23.0986,"l":23.0986,"n":1,"o":23.0986,"t":"2026-10-19T12:15:00Z","v":1000,"vw":23.0986},{"c":23.08,"h":23.14,"l":23.08,"n":2,"o":23.14,"t":"2026-10-19T12:45:00Z","v":200,"vw":23.11},{"c":23.08,"h":23.08,"l":23.08,"n":6,"o":23.08,"t":"2026-10-19T13:00:00Z","v":334,"vw":23.08},{"c":22.93,"h":23.1,"l":22.9,"n":518,"o":23.08,"t":"2026-10-19T13:30:00Z","v":57538,"vw":23.001728},{"c":22.75,"h":22.93,"l":22.71,"n":392,"o":22.91,"t":"2026-10-19T13:45:00Z","v":65791,"vw":22.795743},{"c":22.66,"h":22.75,"l":22.65,"n":279,"o":22.75,"t":"2026-10-19T14:00:00Z","v":33834,"vw":22.68472},{"c":22.5802,"h":22.675,"l":22.57,"n":404,"o":22.6579,"t":"2026-10-19T14:15:00Z","v":51679,"vw":22.599144},{"c":22.5658,"h":22.6154,"l":22.55,"n":288,"o":22.59,"t":"2026-10-19T14:30:00Z","v":26322,"vw":22.581855},{"c":22.55,"h":22.57,"l":22.45,"n":627,"o":22.56,"t":"2026-10-19T14:45:00Z","v":52733,"vw":22.509223},{"c":22.55,"h":22.56,"l":22.53,"n":230,"o":22.54,"t":"2026-10-19T15:00:00Z","v":16804,"vw":22.544323},{"c":22.61,"h":22.63,"l":22.53,"n":313,"o":22.555,"t":"2026-10-19T15:15:00Z","v":14318,"vw":22.573825},{"c":22.57,"h":22.6151,"l":22.55,"n":317,"o":22.6151,"t":"2026-10-19T15:30:00Z","v":16853,"vw":22.572058},{"c":22.61,"h":22.615,"l":22.56,"n":227,"o":22.565,"t":"2026-10-19T15:45:00Z","v":17061,"vw":22.591062},{"c":22.51,"h":22.595,"l":22.51,"n":360,"o":22.595,"t":"2026-10-19T16:00:00Z","v":26546,"vw":22.550166},{"c":22.515,"h":22.55,"l":22.515,"n":289,"o":22.525,"t":"2026-10-19T16:15:00Z","v":42097,"vw":22.536266},{"c":22.47,"h":22.53,"l":22.46,"n":233,"o":22.5228,"t":"2026-10-19T16:30:00Z","v":18131,"vw":22.500266},{"c":22.515,"h":22.52,"l":22.4693,"n":317,"o":22.4693,"t":"2026-10-19T16:45:00Z","v":11411,"vw":22.489567},{"c":22.5388,"h":22.5452,"l":22.5037,"n":346,"o":22.5037,"t":"2026-10-19T17:00:00Z","v":20693,"vw":22.525254},{"c":22.4961,"h":22.535,"l":22.4961,"n":127,"o":22.53,"t":"2026-10-19T17:15:00Z","v":7861,"vw":22.517501},{"c":22.54,"h":22.555,"l":22.49,"n":312,"o":22.505,"t":"2026-10-19T17:30:00Z","v":16476,"vw":22.522907},{"c":22.5,"h":22.545,"l":22.495,"n":244,"o":22.545,"t":"2026-10-19T17:45:00Z","v":12002,"vw":22.514245},{"c":22.47,"h":22.505,"l":22.47,"n":214,"o":22.495,"t":"2026-10-19T18:00:00Z","v":12529,"vw":22.495626},{"c":22.5,"h":22.52,"l":22.47,"n":268,"o":22.47,"t":"2026-10-19T18:15:00Z","v":21265,"vw":22.498552},{"c":22.505,"h":22.5128,"l":22.49,"n":191,"o":22.5,"t":"2026-10-19T18:30:00Z","v":9585,"vw":22.502921},{"c":22.51,"h":22.5399,"l":22.5001,"n":228,"o":22.51,"t":"2026-10-19T18:45:00Z","v":10166,"vw":22.513213},{"c":22.4601,"h":22.525,"l":22.4568,"n":370,"o":22.52,"t":"2026-10-19T19:00:00Z","v":23932,"vw":22.486947},{"c":22.4799,"h":22.5,"l":22.45,"n":435,"o":22.47,"t":"2026-10-19T19:15:00Z","v":26687,"vw":22.46558},{"c":22.47,"h":22.48,"l":22.43,"n":421,"o":22.46,"t":"2026-10-19T19:30:00Z","v":32814,"vw":22.44947},{"c":22.54,"h":22.56,"l":22.48,"n":1687,"o":22.48,"t":"2026-10-19T19:45:00Z","v":116825,"vw":22.528313},{"c":22.5,"h":22.54,"l":22.5,"n":22,"o":22.52,"t":"2026-10-19T20:00:00Z","v":35545,"vw":22.519238},{"c":22.52,"h":22.52,"l":22.52,"n":7,"o":22.52,"t":"2026-10-19T20:15:00Z","v":1515,"vw":22.52},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-10-19T20:30:00Z","v":196,"vw":22.52},{"c":22.67,"h":22.67,"l":22.67,"n":1,"o":22.67,"t":"2026-10-19T23:45:00Z","v":100,"vw":22.67},{"c":22.41,"h":22.41,"l":22.41,"n":8,"o":22.41,"t":"2026-10-20T08:00:00Z","v":601,"vw":22.41},{"c":22.52,"h":22.52,"l":22.5,"n":2,"o":22.5,"t":"2026-10-20T11:45:00Z","v":280,"vw":22.507143},{"c":22.52,"h":22.52,"l":22.52,"n":4,"o":22.52,"t":"2026-10-20T12:15:00Z","v":109,"vw":22.52},{"c":22.6,"h":22.6635,"l":22.37,"n":353,"o":22.44,"t":"2026-10-20T13:30:00Z","v":37351,"vw":22.489158},{"c":22.58,"h":22.65,"l":22.52,"n":376,"o":22.62,"t":"2026-10-20T13:45:00Z","v":28603,"vw":22.595872},{"c":22.4973,"h":22.6,"l":22.48,"n":261,"o":22.6,"t":"2026-10-20T14:00:00Z","v":14364,"vw":22.525629},{"c":22.615,"h":22.615,"l":22.49,"n":193,"o":22.5,"t":"2026-10-20T14:15:00Z","v":31390,"vw":22.591908},{"c":22.68,"h":22.695,"l":22.588,"n":325,"o":22.63,"t":"2026-10-20T14:30:00Z","v":19696,"vw":22.63288},{"c":22.725,"h":22.7255,"l":22.68,"n":163,"o":22.68,"t":"2026-10-20T14:45:00Z","v":8698,"vw":22.710063},{"c":22.66,"h":22.72,"l":22.66,"n":211,"o":22.715,"t":"2026-10-20T15:00:00Z","v":14654,"vw":22.696959},{"c":22.65,"h":22.705,"l":22.65,"n":172,"o":22.7,"t":"2026-10-20T15:15:00Z","v":12044,"vw":22.686284},{"c":22.655,"h":22.69,"l":22.655,"n":200,"o":22.6799,"t":"2026-10-20T15:30:00Z","v":8542,"vw":22.669156},{"c":22.585,"h":22.655,"l":22.57,"n":162,"o":22.655,"t":"2026-10-20T15:45:00Z","v":7964,"vw":22.613121},{"c":22.59,"h":22.6134,"l":22.57,"n":143,"o":22.57,"t":"2026-10-20T16:00:00Z","v":7910,"vw":22.588274},{"c":22.58,"h":22.6199,"l":22.57,"n":107,"o":22.6199,"t":"2026-10-20T16:15:00Z","v":7075,"vw":22.591},{"c":22.59,"h":22.605,"l":22.58,"n":117,"o":22.6,"t":"2026-10-20T16:30:00Z","v":7207,"vw":22.596023},{"c":22.54,"h":22.59,"l":22.54,"n":81,"o":22.59,"t":"2026-10-20T16:45:00Z","v":5351,"vw":22.560279},{"c":22.52,"h":22.55,"l":22.5134,"n":196,"o":22.53,"t":"2026-10-20T17:00:00Z","v":10339,"vw":22.535577},{"c":22.53,"h":22.53,"l":22.5001,"n":99,"o":22.51,"t":"2026-10-20T17:15:00Z","v":5972,"vw":22.514121},{"c":22.52,"h":22.545,"l":22.51,"n":70,"o":22.53,"t":"2026-10-20T17:30:00Z","v":3519,"vw":22.531446},{"c":22.522,"h":22.545,"l":22.51,"n":122,"o":22.54,"t":"2026-10-20T17:45:00Z","v":4774,"vw":22.528986},{"c":22.51,"h":22.53,"l":22.5,"n":355,"o":22.5212,"t":"2026-10-20T18:00:00Z","v":17014,"vw":22.509515},{"c":22.435,"h":22.51,"l":22.43,"n":150,"o":22.51,"t":"2026-10-20T18:15:00Z","v":11000,"vw":22.460903},{"c":22.43,"h":22.455,"l":22.43,"n":144,"o":22.435,"t":"2026-10-20T18:30:00Z","v":5528,"vw":22.440731},{"c":22.4099,"h":22.425,"l":22.39,"n":227,"o":22.425,"t":"2026-10-20T18:45:00Z","v":16909,"vw":22.40649},{"c":22.44,"h":22.44,"l":22.37,"n":208,"o":22.4,"t":"2026-10-20T19:00:00Z","v":23680,"vw":22.413226},{"c":22.38,"h":22.445,"l":22.3735,"n":215,"o":22.44,"t":"2026-10-20T19:15:00Z","v":12161,"vw":22.416141},{"c":22.425,"h":22.425,"l":22.365,"n":280,"o":22.38,"t":"2026-10-20T19:30:00Z","v":15544,"vw":22.384177},{"c":22.4,"h":22.4299,"l":22.38,"n":1005,"o":22.4299,"t":"2026-10-20T19:45:00Z","v":74861,"vw":22.403066},{"c":22.46,"h":22.46,"l":22.39,"n":12,"o":22.4,"t":"2026-10-20T20:00:00Z","v":48456,"vw":22.390166},{"c":22.52,"h":22.58,"l":22.52,"n":3,"o":22.58,"t":"2026-10-20T22:45:00Z","v":2000,"vw":22.55},{"c":22.03,"h":22.19,"l":22.03,"n":11,"o":22.19,"t":"2026-10-21T08:00:00Z","v":312,"vw":22.105117},{"c":22.4683,"h":22.4683,"l":22.4683,"n":1,"o":22.4683,"t":"2026-10-21T12:15:00Z","v":400,"vw":22.4683},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-21T12:30:00Z","v":675,"vw":22.45},{"c":22.49,"h":22.49,"l":22.4,"n":7,"o":22.4,"t":"2026-10-21T13:00:00Z","v":310,"vw":22.442857},{"c":22.42,"h":22.49,"l":22.31,"n":273,"o":22.49,"t":"2026-10-21T13:30:00Z","v":31076,"vw":22.372025},{"c":22.37,"h":22.44,"l":22.36,"n":198,"o":22.4202,"t":"2026-10-21T13:45:00Z","v":14659,"vw":22.39225},{"c":22.315,"h":22.4,"l":22.28,"n":490,"o":22.37,"t":"2026-10-21T14:00:00Z","v":57370,"vw":22.310372},{"c":22.24,"h":22.32,"l":22.23,"n":295,"o":22.315,"t":"2026-10-21T14:15:00Z","v":24895,"vw":22.257171},{"c":22.34,"h":22.34,"l":22.22,"n":249,"o":22.22,"t":"2026-10-21T14:30:00Z","v":27410,"vw":22.297464},{"c":22.31,"h":22.3653,"l":22.31,"n":254,"o":22.345,"t":"2026-10-21T14:45:00Z","v":32552,"vw":22.346285},{"c":22.285,"h":22.315,"l":22.27,"n":111,"o":22.315,"t":"2026-10-21T15:00:00Z","v":11838,"vw":22.288686},{"c":22.305,"h":22.305,"l":22.25,"n":132,"o":22.28,"t":"2026-10-21T15:15:00Z","v":13826,"vw":22.258909},{"c":22.31,"h":22.3399,"l":22.31,"n":146,"o":22.32,"t":"2026-10-21T15:30:00Z","v":5874,"vw":22.330397},{"c":22.33,"h":22.355,"l":22.31,"n":91,"o":22.3178,"t":"2026-10-21T15:45:00Z","v":3955,"vw":22.329218},{"c":22.33,"h":22.36,"l":22.3101,"n":199,"o":22.3311,"t":"2026-10-21T16:00:00Z","v":11274,"vw":22.330546},{"c":22.33,"h":22.345,"l":22.32,"n":84,"o":22.33,"t":"2026-10-21T16:15:00Z","v":5917,"vw":22.332514},{"c":22.36,"h":22.38,"l":22.33,"n":239,"o":22.35,"t":"2026-10-21T16:30:00Z","v":16093,"vw":22.352127},{"c":22.34,"h":22.37,"l":22.33,"n":178,"o":22.37,"t":"2026-10-21T16:45:00Z","v":10102,"vw":22.348557},{"c":22.36,"h":22.37,"l":22.34,"n":80,"o":22.34,"t":"2026-10-21T17:00:00Z","v":3224,"vw":22.352435},{"c":22.3552,"h":22.3699,"l":22.34,"n":171,"o":22.36,"t":"2026-10-21T17:15:00Z","v":14320,"vw":22.352021},{"c":22.3523,"h":22.37,"l":22.34,"n":106,"o":22.35,"t":"2026-10-21T17:30:00Z","v":4058,"vw":22.358664},{"c":22.385,"h":22.405,"l":22.36,"n":118,"o":22.36,"t":"2026-10-21T17:45:00Z","v":9512,"vw":22.381594},{"c":22.35,"h":22.37,"l":22.34,"n":161,"o":22.37,"t":"2026-10-21T18:00:00Z","v":7552,"vw":22.349978},{"c":22.3,"h":22.3572,"l":22.29,"n":218,"o":22.35,"t":"2026-10-21T18:15:00Z","v":13312,"vw":22.321747},{"c":22.32,"h":22.33,"l":22.31,"n":84,"o":22.325,"t":"2026-10-21T18:30:00Z","v":6988,"vw":22.321942},{"c":22.245,"h":22.32,"l":22.24,"n":251,"o":22.32,"t":"2026-10-21T18:45:00Z","v":10735,"vw":22.279803},{"c":22.245,"h":22.255,"l":22.22,"n":253,"o":22.24,"t":"2026-10-21T19:00:00Z","v":19412,"vw":22.239395},{"c":22.31,"h":22.315,"l":22.245,"n":327,"o":22.25,"t":"2026-10-21T19:15:00Z","v":28418,"vw":22.276912},{"c":22.3093,"h":22.32,"l":22.27,"n":247,"o":22.305,"t":"2026-10-21T19:30:00Z","v":12669,"vw":22.288429},{"c":22.375,"h":22.39,"l":22.285,"n":819,"o":22.305,"t":"2026-10-21T19:45:00Z","v":56006,"vw":22.349014},{"c":22.37,"h":22.37,"l":22.37,"n":12,"o":22.37,"t":"2026-10-21T20:00:00Z","v":25824,"vw":22.37},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-21T20:30:00Z","v":900,"vw":22.35},{"c":22.39,"h":22.39,"l":22.39,"n":2,"o":22.39,"t":"2026-10-21T21:15:00Z","v":101,"vw":22.39},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-22T08:45:00Z","v":500,"vw":22.25},{"c":22.27,"h":22.28,"l":22.27,"n":6,"o":22.28,"t":"2026-10-22T11:00:00Z","v":1400,"vw":22.271463},{"c":22.4764,"h":22.48,"l":22.17,"n":203,"o":22.18,"t":"2026-10-22T13:30:00Z","v":22629,"vw":22.276154},{"c":22.595,"h":22.595,"l":22.48,"n":265,"o":22.48,"t":"2026-10-22T13:45:00Z","v":22056,"vw":22.55412},{"c":22.61,"h":22.69,"l":22.59,"n":226,"o":22.59,"t":"2026-10-22T14:00:00Z","v":21945,"vw":22.626971},{"c":22.6,"h":22.63,"l":22.59,"n":113,"o":22.605,"t":"2026-10-22T14:15:00Z","v":4397,"vw":22.603065},{"c":22.58,"h":22.615,"l":22.55,"n":165,"o":22.615,"t":"2026-10-22T14:30:00Z","v":7987,"vw":22.577282},{"c":22.54,"h":22.61,"l":22.48,"n":315,"o":22.61,"t":"2026-10-22T14:45:00Z","v":28134,"vw":22.524908},{"c":22.485,"h":22.54,"l":22.47,"n":133,"o":22.54,"t":"2026-10-22T15:00:00Z","v":7796,"vw":22.499479}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.22132882439497875,"strike":27.07671302296944,"iv":0.501709831554672,"gamma":0.07706430880059105,"theta":-0.012565929615473388,"vega":0.010740884602969306,"rho":0.0015178773956110027,"breakevenPct":21.48661258284121},{"delta":0.15,"premium":0.5470690532863093,"strike":31.025079433773445,"iv":0.9888407957284528,"gamma":0.05350440527966289,"theta":-0.02899098915702019,"vega":0.014270896524918038,"rho":0.002191393970307473,"breakevenPct":40.50800394775148},{"delta":0.2,"premium":0.8728092821776401,"strike":34.973445844577455,"iv":1.4759717599022342,"gamma":0.02994450175873472,"theta":-0.04541604869856701,"vega":0.01780090844686677,"rho":0.002864910545003944,"breakevenPct":59.52939531266176},{"delta":0.25,"premium":0.825100393311275,"strike":33.08078435812597,"iv":1.284355701668326,"gamma":0.07121254488764868,"theta":-0.04011793102931074,"vega":0.01895704013800046,"rho":0.003754365487351598,"breakevenPct":50.8940131350122},{"delta":0.3,"premium":0.7748629219249941,"strike":31.148573920192078,"iv":1.0881439226931022,"gamma":0.11291953084680706,"theta":-0.034672728138640405,"vega":0.02009709854961469,"rho":0.004645282524415395,"breakevenPct":42.07137001387216},{"delta":0.35,"premium":0.7246254505387131,"strike":29.216363482258192,"iv":0.8919321437178784,"gamma":0.15462651680596542,"theta":-0.029227525247970076,"vega":0.021237156961228923,"rho":0.005536199561479193,"breakevenPct":33.24872689273212},{"delta":0.4,"premium":0.6743879791524319,"strike":27.284153044324302,"iv":0.6957203647426543,"gamma":0.19633350276512385,"theta":-0.023782322357299737,"vega":0.022377215372843158,"rho":0.006427116598542992,"breakevenPct":24.42608377159207},{"delta":0.45,"premium":0.6241505077661509,"strike":25.351942606390416,"iv":0.4995085857674305,"gamma":0.2380404887242822,"theta":-0.018337119466629408,"vega":0.023517273784457393,"rho":0.007318033635606789,"breakevenPct":15.603440650452029},{"delta":0.5,"premium":0.5739130363798699,"strike":23.419732168456534,"iv":0.3032968067922066,"gamma":0.2797474746834406,"theta":-0.012891916575959082,"vega":0.024657332196071625,"rho":0.008208950672670587,"breakevenPct":6.7807975293119895},{"delta":0.55,"premium":1.0124662907575388,"strike":22.018264280460897,"iv":0.2658584211816622,"gamma":0.2815895072321647,"theta":-0.010730350576121598,"vega":0.02411448884530522,"rho":0.00875631753581597,"breakevenPct":2.4954631562903327},{"delta":0.6,"premium":1.895035547928413,"strike":21.098921304241237,"iv":0.37264930129933793,"gamma":0.247218337827899,"theta":-0.011551630301544496,"vega":0.022042902672223585,"rho":0.008991604469982026,"breakevenPct":2.331806195681581},{"delta":0.65,"premium":2.7776048050992896,"strike":20.179578328021574,"iv":0.47944018141701394,"gamma":0.21284716842363322,"theta":-0.012372910026967394,"vega":0.019971316499141946,"rho":0.009226891404148084,"breakevenPct":2.168149235072829},{"delta":0.7,"premium":3.660174062270163,"strike":19.260235351801914,"iv":0.5862310615346897,"gamma":0.1784759990193675,"theta":-0.013194189752390291,"vega":0.017899730326060313,"rho":0.00946217833831414,"breakevenPct":2.004492274464077},{"delta":0.75,"premium":4.54274331944104,"strike":18.34089237558225,"iv":0.6930219416523657,"gamma":0.14410482961510174,"theta":-0.014015469477813191,"vega":0.015828144152978674,"rho":0.009697465272480197,"breakevenPct":1.840835313855325},{"delta":0.8,"premium":5.4253125766119155,"strike":17.42154939936259,"iv":0.7998128217700418,"gamma":0.10973366021083594,"theta":-0.01483674920323609,"vega":0.013756557979897032,"rho":0.009932752206646255,"breakevenPct":1.677178353246573},{"delta":0.85,"premium":6.3078818337827895,"strike":16.502206423142926,"iv":0.9066037018877176,"gamma":0.07536249080657023,"theta":-0.015658028928658987,"vega":0.011684971806815398,"rho":0.010168039140812312,"breakevenPct":1.5135213926378213},{"delta":0.9,"premium":7.190451090953666,"strike":15.582863446923264,"iv":1.0133945820053936,"gamma":0.04099132140230444,"theta":-0.016479308654081884,"vega":0.009613385633733759,"rho":0.010403326074978368,"breakevenPct":1.3498644320290691}],"put":[{"delta":0.15,"premium":0.9860406095293434,"strike":15.20939085705985,"iv":1.6874276998021747,"gamma":0.02824994911863325,"theta":-0.04054641609140203,"vega":0.014507168241926452,"rho":-0.0035389500157606904,"breakevenPct":36.70071095892075},{"delta":0.2,"premium":0.9115402095401736,"strike":16.326896856897395,"iv":1.460338843302761,"gamma":0.0707315632941953,"theta":-0.03552703900810926,"vega":0.016146167591723135,"rho":-0.004434502844623395,"breakevenPct":31.395831564943375},{"delta":0.25,"premium":0.8370398095510039,"strike":17.444402856734943,"iv":1.2332499868033473,"gamma":0.11321317746975733,"theta":-0.03050766192481649,"vega":0.017785166941519815,"rho":-0.005330055673486099,"breakevenPct":26.090952170966005},{"delta":0.3,"premium":0.7625394095618342,"strike":18.561908856572487,"iv":1.006161130303934,"gamma":0.15569479164531935,"theta":-0.025488284841523722,"vega":0.019424166291316495,"rho":-0.006225608502348804,"breakevenPct":20.786072776988632},{"delta":0.35,"premium":0.6880390095726645,"strike":19.679414856410034,"iv":0.7790722738045202,"gamma":0.19817640582088136,"theta":-0.020468907758230955,"vega":0.021063165641113175,"rho":-0.007121161331211507,"breakevenPct":15.48119338301126},{"delta":0.4,"premium":0.6135386095834947,"strike":20.79692085624758,"iv":0.5519834173051064,"gamma":0.24065801999644343,"theta":-0.015449530674938181,"vega":0.022702164990909858,"rho":-0.008016714160074212,"breakevenPct":10.176313989033883},{"delta":0.45,"premium":0.5390382095943249,"strike":21.914426856085125,"iv":0.32489456080569257,"gamma":0.2831396341720055,"theta":-0.01043015359164541,"vega":0.024341164340706538,"rho":-0.008912266988936917,"breakevenPct":4.871434595056506},{"delta":0.5,"premium":0.6968673002463921,"strike":22.70943329813446,"iv":0.2284182682154171,"gamma":0.2884694121788103,"theta":-0.00831939457937346,"vega":0.024739246744104187,"rho":-0.00994638388605257,"breakevenPct":2.035754348517719},{"delta":0.55,"premium":1.1104540654699053,"strike":23.149419218585006,"iv":0.2757255543822598,"gamma":0.25290095036958815,"theta":-0.009410559662090813,"vega":0.02377127771911299,"rho":-0.011133037698639959,"breakevenPct":1.9182681214281216},{"delta":0.6,"premium":1.5240408306934177,"strike":23.589405139035552,"iv":0.3230328405491024,"gamma":0.21733248856036608,"theta":-0.010501724744808165,"vega":0.02280330869412179,"rho":-0.012319691511227344,"breakevenPct":1.8007818943385245},{"delta":0.65,"premium":1.9376275959169311,"strike":24.029391059486098,"iv":0.3703401267159452,"gamma":0.18176402675114395,"theta":-0.01159288982752552,"vega":0.021835339669130586,"rho":-0.013506345323814733,"breakevenPct":1.6832956672489272},{"delta":0.7,"premium":2.3512143611404435,"strike":24.46937697993664,"iv":0.4176474128827877,"gamma":0.14619556494192187,"theta":-0.01268405491024287,"vega":0.020867370644139387,"rho":-0.014692999136402119,"breakevenPct":1.56580944015933},{"delta":0.75,"premium":2.7648011263639565,"strike":24.909362900387187,"iv":0.4649546990496305,"gamma":0.11062710313269974,"theta":-0.013775219992960226,"vega":0.019899401619148185,"rho":-0.015879652948989506,"breakevenPct":1.4483232130697328},{"delta":0.8,"premium":5.2187350835322235,"strike":27.368735083532222,"iv":0.6724420047732701,"gamma":0.07440143198090687,"theta":-0.01703198090692125,"vega":0.017568138424821,"rho":-0.018706170552195166,"breakevenPct":1.4241210502892758}]},"raw":{"call":[{"delta":0.1,"premium":0.22132882439497875,"strike":27.07671302296944,"iv":0.501709831554672,"gamma":0.07706430880059105,"theta":-0.012565929615473388,"vega":0.010740884602969306,"rho":0.0015178773956110027,"breakevenPct":21.48661258284121},{"delta":0.15,"premium":0.5470690532863093,"strike":31.025079433773445,"iv":0.9888407957284528,"gamma":0.05350440527966289,"theta":-0.02899098915702019,"vega":0.014270896524918038,"rho":0.002191393970307473,"breakevenPct":40.50800394775148},{"delta":0.2,"premium":0.8728092821776401,"strike":34.973445844577455,"iv":1.4759717599022342,"gamma":0.02994450175873472,"theta":-0.04541604869856701,"vega":0.01780090844686677,"rho":0.002864910545003944,"breakevenPct":59.52939531266176},{"delta":0.25,"premium":0.825100393311275,"strike":33.08078435812597,"iv":1.284355701668326,"gamma":0.07121254488764868,"theta":-0.04011793102931074,"vega":0.01895704013800046,"rho":0.003754365487351598,"breakevenPct":50.8940131350122},{"delta":0.3,"premium":0.7748629219249941,"strike":31.148573920192078,"iv":1.0881439226931022,"gamma":0.11291953084680706,"theta":-0.034672728138640405,"vega":0.02009709854961469,"rho":0.004645282524415395,"breakevenPct":42.07137001387216},{"delta":0.35,"premium":0.7246254505387131,"strike":29.216363482258192,"iv":0.8919321437178784,"gamma":0.15462651680596542,"theta":-0.029227525247970076,"vega":0.021237156961228923,"rho":0.005536199561479193,"breakevenPct":33.24872689273212},{"delta":0.4,"premium":0.6743879791524319,"strike":27.284153044324302,"iv":0.6957203647426543,"gamma":0.19633350276512385,"theta":-0.023782322357299737,"vega":0.022377215372843158,"rho":0.006427116598542992,"breakevenPct":24.42608377159207},{"delta":0.45,"premium":0.6241505077661509,"strike":25.351942606390416,"iv":0.4995085857674305,"gamma":0.2380404887242822,"theta":-0.018337119466629408,"vega":0.023517273784457393,"rho":0.007318033635606789,"breakevenPct":15.603440650452029},{"delta":0.5,"premium":0.5739130363798699,"strike":23.419732168456534,"iv":0.3032968067922066,"gamma":0.2797474746834406,"theta":-0.012891916575959082,"vega":0.024657332196071625,"rho":0.008208950672670587,"breakevenPct":6.7807975293119895},{"delta":0.55,"premium":1.0124662907575388,"strike":22.018264280460897,"iv":0.2658584211816622,"gamma":0.2815895072321647,"theta":-0.010730350576121598,"vega":0.02411448884530522,"rho":0.00875631753581597,"breakevenPct":2.4954631562903327},{"delta":0.6,"premium":1.895035547928413,"strike":21.098921304241237,"iv":0.37264930129933793,"gamma":0.247218337827899,"theta":-0.011551630301544496,"vega":0.022042902672223585,"rho":0.008991604469982026,"breakevenPct":2.331806195681581},{"delta":0.65,"premium":2.7776048050992896,"strike":20.179578328021574,"iv":0.47944018141701394,"gamma":0.21284716842363322,"theta":-0.012372910026967394,"vega":0.019971316499141946,"rho":0.009226891404148084,"breakevenPct":2.168149235072829},{"delta":0.7,"premium":3.660174062270163,"strike":19.260235351801914,"iv":0.5862310615346897,"gamma":0.1784759990193675,"theta":-0.013194189752390291,"vega":0.017899730326060313,"rho":0.00946217833831414,"breakevenPct":2.004492274464077},{"delta":0.75,"premium":4.54274331944104,"strike":18.34089237558225,"iv":0.6930219416523657,"gamma":0.14410482961510174,"theta":-0.014015469477813191,"vega":0.015828144152978674,"rho":0.009697465272480197,"breakevenPct":1.840835313855325},{"delta":0.8,"premium":5.4253125766119155,"strike":17.42154939936259,"iv":0.7998128217700418,"gamma":0.10973366021083594,"theta":-0.01483674920323609,"vega":0.013756557979897032,"rho":0.009932752206646255,"breakevenPct":1.677178353246573},{"delta":0.85,"premium":6.3078818337827895,"strike":16.502206423142926,"iv":0.9066037018877176,"gamma":0.07536249080657023,"theta":-0.015658028928658987,"vega":0.011684971806815398,"rho":0.010168039140812312,"breakevenPct":1.5135213926378213},{"delta":0.9,"premium":7.190451090953666,"strike":15.582863446923264,"iv":1.0133945820053936,"gamma":0.04099132140230444,"theta":-0.016479308654081884,"vega":0.009613385633733759,"rho":0.010403326074978368,"breakevenPct":1.3498644320290691}],"put":[{"delta":0.15,"premium":0.9860406095293434,"strike":15.20939085705985,"iv":1.6874276998021747,"gamma":0.02824994911863325,"theta":-0.04054641609140203,"vega":0.014507168241926452,"rho":-0.0035389500157606904,"breakevenPct":36.70071095892075},{"delta":0.2,"premium":0.9115402095401736,"strike":16.326896856897395,"iv":1.460338843302761,"gamma":0.0707315632941953,"theta":-0.03552703900810926,"vega":0.016146167591723135,"rho":-0.004434502844623395,"breakevenPct":31.395831564943375},{"delta":0.25,"premium":0.8370398095510039,"strike":17.444402856734943,"iv":1.2332499868033473,"gamma":0.11321317746975733,"theta":-0.03050766192481649,"vega":0.017785166941519815,"rho":-0.005330055673486099,"breakevenPct":26.090952170966005},{"delta":0.3,"premium":0.7625394095618342,"strike":18.561908856572487,"iv":1.006161130303934,"gamma":0.15569479164531935,"theta":-0.025488284841523722,"vega":0.019424166291316495,"rho":-0.006225608502348804,"breakevenPct":20.786072776988632},{"delta":0.35,"premium":0.6880390095726645,"strike":19.679414856410034,"iv":0.7790722738045202,"gamma":0.19817640582088136,"theta":-0.020468907758230955,"vega":0.021063165641113175,"rho":-0.007121161331211507,"breakevenPct":15.48119338301126},{"delta":0.4,"premium":0.6135386095834947,"strike":20.79692085624758,"iv":0.5519834173051064,"gamma":0.24065801999644343,"theta":-0.015449530674938181,"vega":0.022702164990909858,"rho":-0.008016714160074212,"breakevenPct":10.176313989033883},{"delta":0.45,"premium":0.5390382095943249,"strike":21.914426856085125,"iv":0.32489456080569257,"gamma":0.2831396341720055,"theta":-0.01043015359164541,"vega":0.024341164340706538,"rho":-0.008912266988936917,"breakevenPct":4.871434595056506},{"delta":0.5,"premium":0.6968673002463921,"strike":22.70943329813446,"iv":0.2284182682154171,"gamma":0.2884694121788103,"theta":-0.00831939457937346,"vega":0.024739246744104187,"rho":-0.00994638388605257,"breakevenPct":2.035754348517719},{"delta":0.55,"premium":1.1104540654699053,"strike":23.149419218585006,"iv":0.2757255543822598,"gamma":0.25290095036958815,"theta":-0.009410559662090813,"vega":0.02377127771911299,"rho":-0.011133037698639959,"breakevenPct":1.9182681214281216},{"delta":0.6,"premium":1.5240408306934177,"strike":23.589405139035552,"iv":0.3230328405491024,"gamma":0.21733248856036608,"theta":-0.010501724744808165,"vega":0.02280330869412179,"rho":-0.012319691511227344,"breakevenPct":1.8007818943385245},{"delta":0.65,"premium":1.9376275959169311,"strike":24.029391059486098,"iv":0.3703401267159452,"gamma":0.18176402675114395,"theta":-0.01159288982752552,"vega":0.021835339669130586,"rho":-0.013506345323814733,"breakevenPct":1.6832956672489272},{"delta":0.7,"premium":2.3512143611404435,"strike":24.46937697993664,"iv":0.4176474128827877,"gamma":0.14619556494192187,"theta":-0.01268405491024287,"vega":0.020867370644139387,"rho":-0.014692999136402119,"breakevenPct":1.56580944015933},{"delta":0.75,"premium":2.7648011263639565,"strike":24.909362900387187,"iv":0.4649546990496305,"gamma":0.11062710313269974,"theta":-0.013775219992960226,"vega":0.019899401619148185,"rho":-0.015879652948989506,"breakevenPct":1.4483232130697328},{"delta":0.8,"premium":5.2187350835322235,"strike":27.368735083532222,"iv":0.6724420047732701,"gamma":0.07440143198090687,"theta":-0.01703198090692125,"vega":0.017568138424821,"rho":-0.018706170552195166,"breakevenPct":1.4241210502892758}]}},"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"}}