{"symbol":"DEA","url":"https://intraalpha.com/companies/DEA","capturedAt":"2026-10-23T01:39:05.524Z","state":"ready","quote":{"symbol":"DEA","last_price":22.57,"prev_close":22.1,"regular_close":22.57,"change":0.47,"change_pct":2.1267,"regular_change":0.47,"regular_change_pct":2.1267,"extended_change":0,"extended_change_pct":0,"bid":22.45,"ask":22.95,"bid_size":600,"ask_size":100,"volume":317497,"vwap":22.52693,"open":22.2,"high":22.63,"low":22.1435,"close":22.57,"trade_count":5438,"last_trade_at":"2026-10-22T23:00:00.002796741Z","last_quote_at":"2026-10-22T23:00:00.442950172Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:39:02.362950421-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DEA","fetched_at":"2026-10-23T01:39:05.141186+00:00","name":"Eerly Govt Ppty Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - OFFICE","country":"USA","description":"Easterly Government Properties, Inc. (NYSE: DEA) is headquartered in Washington, DC and focuses primarily on the acquisition, development, and management of Class A commercial properties that are leased to the US government. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1083028000,"ebitda":213095000,"pe_ratio":116.32,"peg_ratio":0,"book_value":27.84,"dividend_per_share":1.8,"dividend_yield":0.0812,"eps":0.19,"revenue_ttm":363529000,"gross_profit_ttm":245470000,"profit_margin":0.0281,"operating_margin_ttm":0.251,"return_on_assets_ttm":0.0168,"return_on_equity_ttm":0.0077,"quarterly_earnings_growth":-0.313,"quarterly_revenue_growth":0.092,"analyst_target_price":25.21,"analyst_number":1,"beta":0.973,"fifty_two_week_high":25.49,"fifty_two_week_low":19.41,"fifty_day_ma":23.61,"two_hundred_day_ma":23.55,"shares_outstanding":47321600,"forward_pe":72.99,"price_to_sales":2.979,"price_to_book":0.839,"ev_to_revenue":7.86,"ev_to_ebitda":13.23},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:39:05.141186+00:00"},"optionObservedAt":"2026-10-22T19:49:50.088Z","bars":[{"c":21.97,"h":22.03,"l":21.9,"n":128,"o":22.03,"t":"2026-10-16T13:30:00Z","v":11128,"vw":22.013976},{"c":22,"h":22.015,"l":21.97,"n":43,"o":22.015,"t":"2026-10-16T13:35:00Z","v":4074,"vw":21.994169},{"c":21.96,"h":22,"l":21.96,"n":24,"o":22,"t":"2026-10-16T13:40:00Z","v":848,"vw":21.98},{"c":22.01,"h":22.01,"l":21.97,"n":37,"o":21.97,"t":"2026-10-16T13:45:00Z","v":3158,"vw":21.97963},{"c":22.02,"h":22.045,"l":22.02,"n":33,"o":22.03,"t":"2026-10-16T13:50:00Z","v":1959,"vw":22.035769},{"c":22,"h":22.065,"l":22,"n":74,"o":22.05,"t":"2026-10-16T13:55:00Z","v":3384,"vw":22.024138},{"c":22.07,"h":22.07,"l":22.02,"n":15,"o":22.02,"t":"2026-10-16T14:00:00Z","v":342,"vw":22.045},{"c":22.07,"h":22.11,"l":22.06,"n":58,"o":22.06,"t":"2026-10-16T14:05:00Z","v":2318,"vw":22.076471},{"c":22.05,"h":22.08,"l":22.05,"n":87,"o":22.08,"t":"2026-10-16T14:10:00Z","v":3838,"vw":22.070285},{"c":22.02,"h":22.07,"l":22.02,"n":28,"o":22.07,"t":"2026-10-16T14:15:00Z","v":729,"vw":22.0575},{"c":22.05,"h":22.05,"l":22.05,"n":17,"o":22.05,"t":"2026-10-16T14:20:00Z","v":456,"vw":22.05},{"c":22.055,"h":22.07,"l":22.055,"n":27,"o":22.07,"t":"2026-10-16T14:25:00Z","v":960,"vw":22.060833},{"c":22.07,"h":22.08,"l":22.07,"n":19,"o":22.08,"t":"2026-10-16T14:30:00Z","v":746,"vw":22.075},{"c":22.06,"h":22.08,"l":22.04,"n":88,"o":22.06,"t":"2026-10-16T14:35:00Z","v":3664,"vw":22.061994},{"c":22.03,"h":22.04,"l":22.02,"n":55,"o":22.04,"t":"2026-10-16T14:40:00Z","v":3201,"vw":22.03498},{"c":22.02,"h":22.04,"l":22.02,"n":41,"o":22.04,"t":"2026-10-16T14:45:00Z","v":1701,"vw":22.026667},{"c":22.06,"h":22.07,"l":22.05,"n":32,"o":22.05,"t":"2026-10-16T14:50:00Z","v":2652,"vw":22.058998},{"c":22.08,"h":22.08,"l":22.065,"n":42,"o":22.07,"t":"2026-10-16T14:55:00Z","v":2231,"vw":22.071568},{"c":22.125,"h":22.125,"l":22.08,"n":49,"o":22.08,"t":"2026-10-16T15:00:00Z","v":1919,"vw":22.092926},{"c":22.145,"h":22.175,"l":22.14,"n":59,"o":22.155,"t":"2026-10-16T15:05:00Z","v":3243,"vw":22.159982},{"c":22.19,"h":22.2,"l":22.17,"n":45,"o":22.17,"t":"2026-10-16T15:10:00Z","v":3656,"vw":22.188},{"c":22.15,"h":22.185,"l":22.15,"n":39,"o":22.185,"t":"2026-10-16T15:15:00Z","v":1773,"vw":22.162325},{"c":22.14,"h":22.15,"l":22.14,"n":34,"o":22.15,"t":"2026-10-16T15:20:00Z","v":1573,"vw":22.144483},{"c":22.15,"h":22.16,"l":22.15,"n":33,"o":22.15,"t":"2026-10-16T15:25:00Z","v":651,"vw":22.15304},{"c":22.13,"h":22.14,"l":22.13,"n":13,"o":22.14,"t":"2026-10-16T15:30:00Z","v":659,"vw":22.13616},{"c":22.11,"h":22.165,"l":22.11,"n":101,"o":22.15,"t":"2026-10-16T15:35:00Z","v":4027,"vw":22.136429},{"c":22.08,"h":22.1,"l":22.05,"n":79,"o":22.1,"t":"2026-10-16T15:40:00Z","v":3841,"vw":22.075251},{"c":22.03,"h":22.06,"l":22.03,"n":38,"o":22.06,"t":"2026-10-16T15:45:00Z","v":2657,"vw":22.032727},{"c":22.0301,"h":22.05,"l":22.0301,"n":47,"o":22.04,"t":"2026-10-16T15:50:00Z","v":7580,"vw":22.033484},{"c":22.02,"h":22.05,"l":22.02,"n":54,"o":22.04,"t":"2026-10-16T15:55:00Z","v":2092,"vw":22.043014},{"c":22.03,"h":22.0314,"l":22.025,"n":16,"o":22.025,"t":"2026-10-16T16:00:00Z","v":905,"vw":22.0299},{"c":22.025,"h":22.03,"l":22.025,"n":21,"o":22.03,"t":"2026-10-16T16:05:00Z","v":858,"vw":22.029167},{"c":22.015,"h":22.04,"l":22.01,"n":51,"o":22.04,"t":"2026-10-16T16:10:00Z","v":1746,"vw":22.020417},{"c":22.02,"h":22.03,"l":22.02,"n":30,"o":22.03,"t":"2026-10-16T16:15:00Z","v":1953,"vw":22.025618},{"c":22,"h":22.03,"l":22,"n":49,"o":22.02,"t":"2026-10-16T16:20:00Z","v":2147,"vw":22.011111},{"c":22.005,"h":22.005,"l":21.995,"n":13,"o":21.995,"t":"2026-10-16T16:25:00Z","v":9289,"vw":22.00489},{"c":22.015,"h":22.03,"l":21.99,"n":101,"o":21.99,"t":"2026-10-16T16:30:00Z","v":5058,"vw":22.015964},{"c":21.98,"h":22.02,"l":21.98,"n":54,"o":22.02,"t":"2026-10-16T16:35:00Z","v":2418,"vw":21.999241},{"c":21.98,"h":21.9856,"l":21.98,"n":17,"o":21.9856,"t":"2026-10-16T16:40:00Z","v":854,"vw":21.9808},{"c":21.98,"h":21.99,"l":21.98,"n":46,"o":21.98,"t":"2026-10-16T16:45:00Z","v":1339,"vw":21.983333},{"c":21.9808,"h":21.9808,"l":21.9512,"n":44,"o":21.96,"t":"2026-10-16T16:50:00Z","v":1785,"vw":21.971278},{"c":21.9963,"h":22.005,"l":21.9851,"n":65,"o":21.99,"t":"2026-10-16T17:00:00Z","v":2822,"vw":21.991607},{"c":21.99,"h":22.01,"l":21.99,"n":69,"o":21.99,"t":"2026-10-16T17:05:00Z","v":3074,"vw":21.998116},{"c":21.995,"h":21.995,"l":21.975,"n":57,"o":21.99,"t":"2026-10-16T17:10:00Z","v":3349,"vw":21.985689},{"c":21.97,"h":21.99,"l":21.97,"n":118,"o":21.99,"t":"2026-10-16T17:15:00Z","v":5398,"vw":21.981799},{"c":21.915,"h":21.96,"l":21.9,"n":62,"o":21.96,"t":"2026-10-16T17:20:00Z","v":8615,"vw":21.924949},{"c":21.885,"h":21.92,"l":21.88,"n":81,"o":21.915,"t":"2026-10-16T17:25:00Z","v":4517,"vw":21.908531},{"c":21.915,"h":21.92,"l":21.88,"n":34,"o":21.88,"t":"2026-10-16T17:30:00Z","v":2762,"vw":21.904133},{"c":21.8877,"h":21.93,"l":21.87,"n":148,"o":21.92,"t":"2026-10-16T17:35:00Z","v":10040,"vw":21.909666},{"c":21.9035,"h":21.91,"l":21.87,"n":89,"o":21.87,"t":"2026-10-16T17:40:00Z","v":4795,"vw":21.892103},{"c":21.9,"h":21.91,"l":21.9,"n":78,"o":21.91,"t":"2026-10-16T17:45:00Z","v":2459,"vw":21.904975},{"c":21.82,"h":21.89,"l":21.82,"n":158,"o":21.89,"t":"2026-10-16T17:50:00Z","v":9171,"vw":21.852866},{"c":21.825,"h":21.825,"l":21.81,"n":66,"o":21.82,"t":"2026-10-16T17:55:00Z","v":3319,"vw":21.81971},{"c":21.8101,"h":21.83,"l":21.8101,"n":86,"o":21.825,"t":"2026-10-16T18:00:00Z","v":4631,"vw":21.822125},{"c":21.85,"h":21.8578,"l":21.82,"n":175,"o":21.82,"t":"2026-10-16T18:05:00Z","v":13213,"vw":21.83932},{"c":21.86,"h":21.86,"l":21.86,"n":22,"o":21.86,"t":"2026-10-16T18:10:00Z","v":1078,"vw":21.86},{"c":21.845,"h":21.855,"l":21.845,"n":76,"o":21.85,"t":"2026-10-16T18:15:00Z","v":3234,"vw":21.849378},{"c":21.85,"h":21.87,"l":21.83,"n":133,"o":21.84,"t":"2026-10-16T18:20:00Z","v":8929,"vw":21.850127},{"c":21.84,"h":21.86,"l":21.84,"n":110,"o":21.86,"t":"2026-10-16T18:25:00Z","v":6651,"vw":21.851981},{"c":21.85,"h":21.85,"l":21.825,"n":95,"o":21.84,"t":"2026-10-16T18:30:00Z","v":3790,"vw":21.837883},{"c":21.86,"h":21.86,"l":21.855,"n":32,"o":21.855,"t":"2026-10-16T18:35:00Z","v":1197,"vw":21.859},{"c":21.86,"h":21.86,"l":21.86,"n":51,"o":21.86,"t":"2026-10-16T18:40:00Z","v":2924,"vw":21.86},{"c":21.85,"h":21.87,"l":21.85,"n":80,"o":21.87,"t":"2026-10-16T18:45:00Z","v":2576,"vw":21.8606},{"c":21.87,"h":21.87,"l":21.84,"n":59,"o":21.84,"t":"2026-10-16T18:50:00Z","v":1760,"vw":21.859851},{"c":21.87,"h":21.88,"l":21.87,"n":20,"o":21.87,"t":"2026-10-16T18:55:00Z","v":1335,"vw":21.872778},{"c":21.86,"h":21.86,"l":21.85,"n":48,"o":21.86,"t":"2026-10-16T19:00:00Z","v":1871,"vw":21.859167},{"c":21.87,"h":21.88,"l":21.87,"n":120,"o":21.87,"t":"2026-10-16T19:05:00Z","v":5648,"vw":21.872352},{"c":21.9,"h":21.91,"l":21.89,"n":65,"o":21.89,"t":"2026-10-16T19:10:00Z","v":4454,"vw":21.89539},{"c":21.89,"h":21.93,"l":21.885,"n":108,"o":21.9,"t":"2026-10-16T19:15:00Z","v":4970,"vw":21.901489},{"c":21.96,"h":21.96,"l":21.89,"n":160,"o":21.89,"t":"2026-10-16T19:20:00Z","v":18564,"vw":21.90014},{"c":21.94,"h":21.955,"l":21.93,"n":91,"o":21.95,"t":"2026-10-16T19:25:00Z","v":4059,"vw":21.946222},{"c":21.92,"h":21.97,"l":21.92,"n":276,"o":21.94,"t":"2026-10-16T19:30:00Z","v":16591,"vw":21.938331},{"c":21.9,"h":21.91,"l":21.89,"n":95,"o":21.91,"t":"2026-10-16T19:35:00Z","v":5475,"vw":21.899621},{"c":21.905,"h":21.905,"l":21.89,"n":86,"o":21.9,"t":"2026-10-16T19:40:00Z","v":6807,"vw":21.901483},{"c":21.88,"h":21.905,"l":21.88,"n":205,"o":21.9,"t":"2026-10-16T19:45:00Z","v":10011,"vw":21.892508},{"c":21.82,"h":21.89,"l":21.82,"n":262,"o":21.89,"t":"2026-10-16T19:50:00Z","v":13848,"vw":21.849043},{"c":21.825,"h":21.85,"l":21.79,"n":781,"o":21.815,"t":"2026-10-16T19:55:00Z","v":37174,"vw":21.822472},{"c":21.82,"h":21.82,"l":21.82,"n":18,"o":21.82,"t":"2026-10-16T20:00:00Z","v":109488,"vw":21.82},{"c":21.7,"h":21.77,"l":21.65,"n":98,"o":21.77,"t":"2026-10-19T13:30:00Z","v":8712,"vw":21.736692},{"c":21.75,"h":21.75,"l":21.67,"n":24,"o":21.67,"t":"2026-10-19T13:35:00Z","v":542,"vw":21.698172},{"c":21.69,"h":21.76,"l":21.68,"n":43,"o":21.7218,"t":"2026-10-19T13:40:00Z","v":2887,"vw":21.721166},{"c":21.65,"h":21.7,"l":21.65,"n":41,"o":21.65,"t":"2026-10-19T13:45:00Z","v":2485,"vw":21.68171},{"c":21.62,"h":21.65,"l":21.61,"n":36,"o":21.64,"t":"2026-10-19T13:50:00Z","v":2037,"vw":21.633464},{"c":21.63,"h":21.63,"l":21.62,"n":16,"o":21.62,"t":"2026-10-19T13:55:00Z","v":344,"vw":21.623333},{"c":21.63,"h":21.64,"l":21.63,"n":37,"o":21.64,"t":"2026-10-19T14:00:00Z","v":1394,"vw":21.638028},{"c":21.69,"h":21.69,"l":21.65,"n":20,"o":21.65,"t":"2026-10-19T14:05:00Z","v":611,"vw":21.6725},{"c":21.66,"h":21.69,"l":21.66,"n":83,"o":21.69,"t":"2026-10-19T14:10:00Z","v":2202,"vw":21.670909},{"c":21.68,"h":21.7,"l":21.66,"n":69,"o":21.66,"t":"2026-10-19T14:15:00Z","v":3366,"vw":21.689235},{"c":21.64,"h":21.675,"l":21.64,"n":52,"o":21.67,"t":"2026-10-19T14:20:00Z","v":1518,"vw":21.660714},{"c":21.6,"h":21.63,"l":21.6,"n":41,"o":21.63,"t":"2026-10-19T14:25:00Z","v":2858,"vw":21.613592},{"c":21.535,"h":21.6,"l":21.535,"n":94,"o":21.6,"t":"2026-10-19T14:30:00Z","v":4630,"vw":21.559885},{"c":21.545,"h":21.55,"l":21.51,"n":33,"o":21.51,"t":"2026-10-19T14:35:00Z","v":992,"vw":21.536617},{"c":21.51,"h":21.52,"l":21.51,"n":18,"o":21.52,"t":"2026-10-19T14:40:00Z","v":707,"vw":21.515},{"c":21.52,"h":21.55,"l":21.52,"n":54,"o":21.535,"t":"2026-10-19T14:45:00Z","v":3454,"vw":21.527243},{"c":21.5,"h":21.535,"l":21.5,"n":89,"o":21.53,"t":"2026-10-19T14:50:00Z","v":4014,"vw":21.507816},{"c":21.485,"h":21.5,"l":21.47,"n":72,"o":21.48,"t":"2026-10-19T14:55:00Z","v":4319,"vw":21.482346},{"c":21.57,"h":21.57,"l":21.505,"n":57,"o":21.51,"t":"2026-10-19T15:00:00Z","v":1892,"vw":21.519989},{"c":21.575,"h":21.58,"l":21.55,"n":53,"o":21.56,"t":"2026-10-19T15:05:00Z","v":2197,"vw":21.57125},{"c":21.61,"h":21.61,"l":21.57,"n":88,"o":21.59,"t":"2026-10-19T15:10:00Z","v":8298,"vw":21.5873},{"c":21.585,"h":21.6,"l":21.55,"n":81,"o":21.59,"t":"2026-10-19T15:15:00Z","v":7161,"vw":21.577935},{"c":21.54,"h":21.57,"l":21.54,"n":72,"o":21.57,"t":"2026-10-19T15:20:00Z","v":4453,"vw":21.541892},{"c":21.52,"h":21.57,"l":21.51,"n":88,"o":21.57,"t":"2026-10-19T15:25:00Z","v":7133,"vw":21.525714},{"c":21.51,"h":21.53,"l":21.5,"n":85,"o":21.5,"t":"2026-10-19T15:30:00Z","v":2092,"vw":21.513636},{"c":21.535,"h":21.54,"l":21.515,"n":36,"o":21.515,"t":"2026-10-19T15:35:00Z","v":4450,"vw":21.534143},{"c":21.54,"h":21.55,"l":21.52,"n":84,"o":21.52,"t":"2026-10-19T15:40:00Z","v":6072,"vw":21.543425},{"c":21.555,"h":21.555,"l":21.53,"n":38,"o":21.55,"t":"2026-10-19T15:45:00Z","v":9071,"vw":21.554098},{"c":21.565,"h":21.58,"l":21.54,"n":35,"o":21.54,"t":"2026-10-19T15:50:00Z","v":4086,"vw":21.556033},{"c":21.58,"h":21.58,"l":21.55,"n":61,"o":21.5553,"t":"2026-10-19T15:55:00Z","v":2746,"vw":21.563552},{"c":21.54,"h":21.57,"l":21.53,"n":129,"o":21.57,"t":"2026-10-19T16:00:00Z","v":4379,"vw":21.543059},{"c":21.535,"h":21.55,"l":21.535,"n":28,"o":21.55,"t":"2026-10-19T16:05:00Z","v":1132,"vw":21.547222},{"c":21.5658,"h":21.5658,"l":21.54,"n":31,"o":21.54,"t":"2026-10-19T16:10:00Z","v":1938,"vw":21.546037},{"c":21.57,"h":21.59,"l":21.54,"n":90,"o":21.55,"t":"2026-10-19T16:15:00Z","v":3220,"vw":21.564849},{"c":21.56,"h":21.58,"l":21.56,"n":52,"o":21.575,"t":"2026-10-19T16:20:00Z","v":4866,"vw":21.577199},{"c":21.56,"h":21.57,"l":21.55,"n":77,"o":21.57,"t":"2026-10-19T16:25:00Z","v":5568,"vw":21.5535},{"c":21.55,"h":21.57,"l":21.55,"n":75,"o":21.57,"t":"2026-10-19T16:30:00Z","v":2974,"vw":21.558513},{"c":21.53,"h":21.552,"l":21.53,"n":60,"o":21.552,"t":"2026-10-19T16:35:00Z","v":2935,"vw":21.546428},{"c":21.53,"h":21.53,"l":21.525,"n":66,"o":21.53,"t":"2026-10-19T16:40:00Z","v":6209,"vw":21.525929},{"c":21.55,"h":21.6,"l":21.535,"n":82,"o":21.535,"t":"2026-10-19T16:45:00Z","v":10199,"vw":21.579063},{"c":21.575,"h":21.578,"l":21.56,"n":49,"o":21.56,"t":"2026-10-19T16:50:00Z","v":5871,"vw":21.573718},{"c":21.56,"h":21.59,"l":21.56,"n":96,"o":21.56,"t":"2026-10-19T16:55:00Z","v":11549,"vw":21.580738},{"c":21.5,"h":21.55,"l":21.5,"n":112,"o":21.55,"t":"2026-10-19T17:00:00Z","v":5904,"vw":21.510772},{"c":21.5,"h":21.53,"l":21.49,"n":87,"o":21.49,"t":"2026-10-19T17:05:00Z","v":11825,"vw":21.518699},{"c":21.5,"h":21.53,"l":21.49,"n":116,"o":21.515,"t":"2026-10-19T17:10:00Z","v":19734,"vw":21.521038},{"c":21.5199,"h":21.52,"l":21.49,"n":33,"o":21.49,"t":"2026-10-19T17:15:00Z","v":4335,"vw":21.509571},{"c":21.51,"h":21.5181,"l":21.51,"n":24,"o":21.5181,"t":"2026-10-19T17:20:00Z","v":1429,"vw":21.511627},{"c":21.525,"h":21.525,"l":21.51,"n":73,"o":21.51,"t":"2026-10-19T17:25:00Z","v":3103,"vw":21.520982},{"c":21.485,"h":21.51,"l":21.48,"n":169,"o":21.51,"t":"2026-10-19T17:30:00Z","v":19017,"vw":21.492522},{"c":21.475,"h":21.49,"l":21.46,"n":92,"o":21.485,"t":"2026-10-19T17:35:00Z","v":6874,"vw":21.474967},{"c":21.49,"h":21.51,"l":21.47,"n":90,"o":21.49,"t":"2026-10-19T17:40:00Z","v":3120,"vw":21.49963},{"c":21.51,"h":21.51,"l":21.49,"n":38,"o":21.51,"t":"2026-10-19T17:45:00Z","v":4363,"vw":21.50921},{"c":21.53,"h":21.53,"l":21.5,"n":74,"o":21.52,"t":"2026-10-19T17:50:00Z","v":2435,"vw":21.518461},{"c":21.49,"h":21.52,"l":21.49,"n":65,"o":21.52,"t":"2026-10-19T17:55:00Z","v":3306,"vw":21.50961},{"c":21.49,"h":21.5,"l":21.49,"n":51,"o":21.5,"t":"2026-10-19T18:00:00Z","v":2241,"vw":21.493991},{"c":21.48,"h":21.5,"l":21.48,"n":93,"o":21.49,"t":"2026-10-19T18:05:00Z","v":2807,"vw":21.484628},{"c":21.46,"h":21.49,"l":21.46,"n":120,"o":21.49,"t":"2026-10-19T18:10:00Z","v":5826,"vw":21.476362},{"c":21.47,"h":21.48,"l":21.44,"n":38,"o":21.46,"t":"2026-10-19T18:15:00Z","v":1205,"vw":21.457692},{"c":21.45,"h":21.49,"l":21.45,"n":85,"o":21.48,"t":"2026-10-19T18:20:00Z","v":2601,"vw":21.465257},{"c":21.47,"h":21.47,"l":21.44,"n":43,"o":21.44,"t":"2026-10-19T18:25:00Z","v":1640,"vw":21.458281},{"c":21.49,"h":21.5,"l":21.465,"n":61,"o":21.47,"t":"2026-10-19T18:30:00Z","v":3180,"vw":21.475696},{"c":21.49,"h":21.5,"l":21.49,"n":76,"o":21.495,"t":"2026-10-19T18:35:00Z","v":2685,"vw":21.492005},{"c":21.47,"h":21.49,"l":21.4602,"n":52,"o":21.49,"t":"2026-10-19T18:40:00Z","v":2588,"vw":21.474427},{"c":21.45,"h":21.46,"l":21.45,"n":51,"o":21.46,"t":"2026-10-19T18:45:00Z","v":990,"vw":21.457092},{"c":21.43,"h":21.45,"l":21.42,"n":119,"o":21.45,"t":"2026-10-19T18:50:00Z","v":5451,"vw":21.434603},{"c":21.44,"h":21.44,"l":21.4277,"n":32,"o":21.43,"t":"2026-10-19T18:55:00Z","v":1505,"vw":21.43071},{"c":21.44,"h":21.46,"l":21.4383,"n":94,"o":21.44,"t":"2026-10-19T19:00:00Z","v":6084,"vw":21.446263},{"c":21.45,"h":21.45,"l":21.43,"n":89,"o":21.44,"t":"2026-10-19T19:05:00Z","v":3759,"vw":21.446008},{"c":21.46,"h":21.475,"l":21.45,"n":81,"o":21.45,"t":"2026-10-19T19:10:00Z","v":3338,"vw":21.458415},{"c":21.47,"h":21.48,"l":21.465,"n":103,"o":21.47,"t":"2026-10-19T19:15:00Z","v":5087,"vw":21.470948},{"c":21.475,"h":21.485,"l":21.4701,"n":97,"o":21.4701,"t":"2026-10-19T19:20:00Z","v":3485,"vw":21.480006},{"c":21.46,"h":21.48,"l":21.46,"n":120,"o":21.48,"t":"2026-10-19T19:25:00Z","v":4115,"vw":21.469118},{"c":21.425,"h":21.46,"l":21.425,"n":98,"o":21.46,"t":"2026-10-19T19:30:00Z","v":4278,"vw":21.445081},{"c":21.5,"h":21.5,"l":21.43,"n":81,"o":21.43,"t":"2026-10-19T19:35:00Z","v":3927,"vw":21.454747},{"c":21.5,"h":21.505,"l":21.48,"n":188,"o":21.5,"t":"2026-10-19T19:40:00Z","v":7174,"vw":21.491408},{"c":21.51,"h":21.5299,"l":21.51,"n":178,"o":21.51,"t":"2026-10-19T19:45:00Z","v":7613,"vw":21.515119},{"c":21.5099,"h":21.5199,"l":21.4975,"n":219,"o":21.5,"t":"2026-10-19T19:50:00Z","v":10203,"vw":21.506779},{"c":21.49,"h":21.525,"l":21.47,"n":751,"o":21.51,"t":"2026-10-19T19:55:00Z","v":35648,"vw":21.490634},{"c":21.47,"h":21.47,"l":21.47,"n":30,"o":21.47,"t":"2026-10-19T20:00:00Z","v":87011,"vw":21.47},{"c":21.432,"h":21.432,"l":21.432,"n":1,"o":21.432,"t":"2026-10-19T20:40:00Z","v":240,"vw":21.432},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-19T22:30:00Z","v":125,"vw":21.5},{"c":21.625,"h":21.8,"l":21.545,"n":34,"o":21.57,"t":"2026-10-20T13:30:00Z","v":6554,"vw":21.6898},{"c":21.7343,"h":21.76,"l":21.7208,"n":32,"o":21.7208,"t":"2026-10-20T13:35:00Z","v":1498,"vw":21.738607},{"c":21.845,"h":21.845,"l":21.845,"n":6,"o":21.845,"t":"2026-10-20T13:40:00Z","v":168,"vw":21.845},{"c":21.95,"h":21.99,"l":21.85,"n":44,"o":21.85,"t":"2026-10-20T13:45:00Z","v":2190,"vw":21.909677},{"c":21.9264,"h":21.9264,"l":21.87,"n":15,"o":21.87,"t":"2026-10-20T13:50:00Z","v":647,"vw":21.880444},{"c":21.81,"h":21.865,"l":21.79,"n":56,"o":21.865,"t":"2026-10-20T13:55:00Z","v":2697,"vw":21.819849},{"c":21.7725,"h":21.8792,"l":21.71,"n":35,"o":21.8792,"t":"2026-10-20T14:00:00Z","v":3061,"vw":21.813624},{"c":21.745,"h":21.745,"l":21.7,"n":71,"o":21.735,"t":"2026-10-20T14:05:00Z","v":4686,"vw":21.734502},{"c":21.93,"h":21.9325,"l":21.81,"n":69,"o":21.81,"t":"2026-10-20T14:20:00Z","v":6381,"vw":21.87189},{"c":21.92,"h":21.935,"l":21.9,"n":67,"o":21.93,"t":"2026-10-20T14:25:00Z","v":3369,"vw":21.919583},{"c":22.04,"h":22.04,"l":21.93,"n":143,"o":21.95,"t":"2026-10-20T14:30:00Z","v":9213,"vw":21.981712},{"c":22,"h":22.05,"l":22,"n":19,"o":22.05,"t":"2026-10-20T14:35:00Z","v":4849,"vw":22.003517},{"c":21.98,"h":22,"l":21.98,"n":30,"o":22,"t":"2026-10-20T14:40:00Z","v":5942,"vw":21.980728},{"c":22.014,"h":22.014,"l":21.99,"n":190,"o":22.0026,"t":"2026-10-20T14:45:00Z","v":6062,"vw":22.000389},{"c":22.05,"h":22.05,"l":21.995,"n":157,"o":22.02,"t":"2026-10-20T14:50:00Z","v":5377,"vw":22.028835},{"c":22.03,"h":22.0401,"l":22.01,"n":95,"o":22.0401,"t":"2026-10-20T14:55:00Z","v":2283,"vw":22.036713},{"c":22,"h":22.04,"l":21.97,"n":36,"o":22.04,"t":"2026-10-20T15:00:00Z","v":2215,"vw":22.005334},{"c":21.985,"h":21.985,"l":21.975,"n":24,"o":21.98,"t":"2026-10-20T15:05:00Z","v":985,"vw":21.98},{"c":21.995,"h":21.995,"l":21.995,"n":27,"o":21.995,"t":"2026-10-20T15:10:00Z","v":897,"vw":21.995},{"c":22.07,"h":22.07,"l":21.96,"n":59,"o":22,"t":"2026-10-20T15:15:00Z","v":2517,"vw":22.009815},{"c":22.04,"h":22.045,"l":22.03,"n":70,"o":22.045,"t":"2026-10-20T15:20:00Z","v":2258,"vw":22.038138},{"c":22.04,"h":22.04,"l":22.02,"n":14,"o":22.035,"t":"2026-10-20T15:25:00Z","v":1148,"vw":22.032727},{"c":22.03,"h":22.0461,"l":22.03,"n":33,"o":22.0461,"t":"2026-10-20T15:30:00Z","v":1638,"vw":22.042553},{"c":22.06,"h":22.06,"l":22.025,"n":56,"o":22.025,"t":"2026-10-20T15:35:00Z","v":2414,"vw":22.052126},{"c":22.0592,"h":22.08,"l":22.0592,"n":39,"o":22.08,"t":"2026-10-20T15:40:00Z","v":1922,"vw":22.06259},{"c":22.05,"h":22.05,"l":22.05,"n":13,"o":22.05,"t":"2026-10-20T15:45:00Z","v":440,"vw":22.05},{"c":22.04,"h":22.05,"l":22.03,"n":51,"o":22.05,"t":"2026-10-20T15:50:00Z","v":2041,"vw":22.040133},{"c":21.985,"h":22.02,"l":21.985,"n":21,"o":22.02,"t":"2026-10-20T15:55:00Z","v":1493,"vw":21.992569},{"c":22.01,"h":22.03,"l":22,"n":39,"o":22,"t":"2026-10-20T16:00:00Z","v":2422,"vw":22.019311},{"c":22.015,"h":22.04,"l":22.015,"n":15,"o":22.04,"t":"2026-10-20T16:05:00Z","v":595,"vw":22.028333},{"c":22.03,"h":22.03,"l":22.03,"n":28,"o":22.03,"t":"2026-10-20T16:10:00Z","v":1130,"vw":22.03},{"c":22.05,"h":22.065,"l":22.03,"n":43,"o":22.03,"t":"2026-10-20T16:15:00Z","v":1752,"vw":22.044095},{"c":22.06,"h":22.06,"l":22.045,"n":72,"o":22.06,"t":"2026-10-20T16:20:00Z","v":4984,"vw":22.055028},{"c":22.065,"h":22.065,"l":22.065,"n":8,"o":22.065,"t":"2026-10-20T16:25:00Z","v":677,"vw":22.065},{"c":22.09,"h":22.1,"l":22.085,"n":27,"o":22.085,"t":"2026-10-20T16:30:00Z","v":1688,"vw":22.093636},{"c":22.1198,"h":22.12,"l":22.095,"n":36,"o":22.095,"t":"2026-10-20T16:35:00Z","v":1325,"vw":22.109613},{"c":22.11,"h":22.11,"l":22.11,"n":16,"o":22.11,"t":"2026-10-20T16:40:00Z","v":261,"vw":22.11},{"c":22.1,"h":22.12,"l":22.1,"n":131,"o":22.12,"t":"2026-10-20T16:45:00Z","v":5120,"vw":22.109322},{"c":22.1,"h":22.1,"l":22.09,"n":26,"o":22.09,"t":"2026-10-20T16:50:00Z","v":842,"vw":22.093215},{"c":22.13,"h":22.13,"l":22.1,"n":65,"o":22.1,"t":"2026-10-20T16:55:00Z","v":1396,"vw":22.115},{"c":22.14,"h":22.14,"l":22.12,"n":67,"o":22.12,"t":"2026-10-20T17:00:00Z","v":2744,"vw":22.124286},{"c":22.14,"h":22.14,"l":22.14,"n":27,"o":22.14,"t":"2026-10-20T17:05:00Z","v":686,"vw":22.14},{"c":22.1791,"h":22.1791,"l":22.15,"n":66,"o":22.15,"t":"2026-10-20T17:10:00Z","v":3929,"vw":22.164814},{"c":22.18,"h":22.18,"l":22.15,"n":44,"o":22.15,"t":"2026-10-20T17:15:00Z","v":1301,"vw":22.165},{"c":22.16,"h":22.16,"l":22.15,"n":49,"o":22.15,"t":"2026-10-20T17:20:00Z","v":1613,"vw":22.158569},{"c":22.18,"h":22.2,"l":22.16,"n":110,"o":22.17,"t":"2026-10-20T17:25:00Z","v":11224,"vw":22.177703},{"c":22.18,"h":22.18,"l":22.18,"n":7,"o":22.18,"t":"2026-10-20T17:30:00Z","v":141,"vw":22.18},{"c":22.12,"h":22.17,"l":22.12,"n":92,"o":22.17,"t":"2026-10-20T17:35:00Z","v":4638,"vw":22.154077},{"c":22.11,"h":22.11,"l":22.11,"n":14,"o":22.11,"t":"2026-10-20T17:40:00Z","v":1379,"vw":22.11},{"c":22.135,"h":22.135,"l":22.11,"n":61,"o":22.12,"t":"2026-10-20T17:45:00Z","v":3493,"vw":22.127537},{"c":22.135,"h":22.135,"l":22.135,"n":17,"o":22.135,"t":"2026-10-20T17:50:00Z","v":537,"vw":22.135},{"c":22.14,"h":22.14,"l":22.13,"n":82,"o":22.135,"t":"2026-10-20T17:55:00Z","v":4837,"vw":22.135003},{"c":22.13,"h":22.1375,"l":22.129,"n":58,"o":22.1301,"t":"2026-10-20T18:00:00Z","v":4682,"vw":22.13187},{"c":22.13,"h":22.13,"l":22.13,"n":18,"o":22.13,"t":"2026-10-20T18:05:00Z","v":1878,"vw":22.13},{"c":22.14,"h":22.155,"l":22.13,"n":83,"o":22.13,"t":"2026-10-20T18:10:00Z","v":9337,"vw":22.139603},{"c":22.165,"h":22.165,"l":22.13,"n":132,"o":22.14,"t":"2026-10-20T18:15:00Z","v":9826,"vw":22.139949},{"c":22.145,"h":22.15,"l":22.14,"n":46,"o":22.15,"t":"2026-10-20T18:20:00Z","v":2762,"vw":22.143025},{"c":22.145,"h":22.145,"l":22.145,"n":3,"o":22.145,"t":"2026-10-20T18:25:00Z","v":106,"vw":22.145},{"c":22.165,"h":22.165,"l":22.155,"n":39,"o":22.155,"t":"2026-10-20T18:30:00Z","v":2653,"vw":22.156315},{"c":22.17,"h":22.18,"l":22.17,"n":37,"o":22.17,"t":"2026-10-20T18:35:00Z","v":1175,"vw":22.171927},{"c":22.17,"h":22.17,"l":22.16,"n":59,"o":22.16,"t":"2026-10-20T18:40:00Z","v":2166,"vw":22.163151},{"c":22.19,"h":22.19,"l":22.17,"n":71,"o":22.17,"t":"2026-10-20T18:45:00Z","v":3778,"vw":22.179437},{"c":22.2,"h":22.2,"l":22.19,"n":32,"o":22.2,"t":"2026-10-20T18:50:00Z","v":1555,"vw":22.198837},{"c":22.2,"h":22.2,"l":22.19,"n":54,"o":22.19,"t":"2026-10-20T18:55:00Z","v":1092,"vw":22.193333},{"c":22.21,"h":22.21,"l":22.2,"n":84,"o":22.2,"t":"2026-10-20T19:00:00Z","v":4597,"vw":22.209158},{"c":22.235,"h":22.235,"l":22.22,"n":51,"o":22.22,"t":"2026-10-20T19:05:00Z","v":2360,"vw":22.228524},{"c":22.215,"h":22.235,"l":22.215,"n":63,"o":22.235,"t":"2026-10-20T19:10:00Z","v":3032,"vw":22.22291},{"c":22.2101,"h":22.23,"l":22.21,"n":51,"o":22.21,"t":"2026-10-20T19:15:00Z","v":3062,"vw":22.220825},{"c":22.185,"h":22.24,"l":22.185,"n":175,"o":22.22,"t":"2026-10-20T19:20:00Z","v":8110,"vw":22.214536},{"c":22.16,"h":22.19,"l":22.16,"n":90,"o":22.18,"t":"2026-10-20T19:25:00Z","v":8936,"vw":22.180062},{"c":22.17,"h":22.18,"l":22.16,"n":62,"o":22.16,"t":"2026-10-20T19:30:00Z","v":2465,"vw":22.173681},{"c":22.21,"h":22.21,"l":22.17,"n":186,"o":22.19,"t":"2026-10-20T19:35:00Z","v":12415,"vw":22.191105},{"c":22.22,"h":22.22,"l":22.21,"n":60,"o":22.21,"t":"2026-10-20T19:40:00Z","v":3060,"vw":22.217295},{"c":22.2,"h":22.225,"l":22.2,"n":162,"o":22.22,"t":"2026-10-20T19:45:00Z","v":8847,"vw":22.208663},{"c":22.14,"h":22.19,"l":22.14,"n":176,"o":22.19,"t":"2026-10-20T19:50:00Z","v":14523,"vw":22.16662},{"c":22.16,"h":22.17,"l":22.145,"n":535,"o":22.145,"t":"2026-10-20T19:55:00Z","v":32357,"vw":22.157691},{"c":22.17,"h":22.17,"l":22.17,"n":25,"o":22.17,"t":"2026-10-20T20:00:00Z","v":93573,"vw":22.17},{"c":21.9656,"h":21.9656,"l":21.9656,"n":1,"o":21.9656,"t":"2026-10-20T22:35:00Z","v":200,"vw":21.9656},{"c":22.28,"h":22.28,"l":22.265,"n":14,"o":22.28,"t":"2026-10-21T13:30:00Z","v":2046,"vw":22.278744},{"c":22.21,"h":22.3,"l":22.21,"n":20,"o":22.3,"t":"2026-10-21T13:35:00Z","v":584,"vw":22.244186},{"c":22.21,"h":22.21,"l":22.21,"n":6,"o":22.21,"t":"2026-10-21T13:40:00Z","v":120,"vw":22.21},{"c":22.21,"h":22.21,"l":22.21,"n":14,"o":22.21,"t":"2026-10-21T13:45:00Z","v":354,"vw":22.21},{"c":22.2,"h":22.2,"l":22.2,"n":8,"o":22.2,"t":"2026-10-21T13:50:00Z","v":1204,"vw":22.2},{"c":22.2,"h":22.2,"l":22.2,"n":10,"o":22.2,"t":"2026-10-21T13:55:00Z","v":618,"vw":22.2},{"c":22.015,"h":22.085,"l":22.015,"n":47,"o":22.07,"t":"2026-10-21T14:00:00Z","v":1612,"vw":22.052618},{"c":22.045,"h":22.045,"l":21.97,"n":45,"o":21.97,"t":"2026-10-21T14:05:00Z","v":1484,"vw":22.019278},{"c":21.9801,"h":22.12,"l":21.9801,"n":26,"o":22.11,"t":"2026-10-21T14:10:00Z","v":1263,"vw":22.081909},{"c":22.1,"h":22.13,"l":22.065,"n":61,"o":22.065,"t":"2026-10-21T14:15:00Z","v":4059,"vw":22.097729},{"c":22.12,"h":22.12,"l":22.1,"n":73,"o":22.1,"t":"2026-10-21T14:20:00Z","v":2001,"vw":22.113862},{"c":22.12,"h":22.13,"l":22.11,"n":152,"o":22.11,"t":"2026-10-21T14:25:00Z","v":2707,"vw":22.115701},{"c":22.2088,"h":22.2088,"l":22.14,"n":24,"o":22.14,"t":"2026-10-21T14:35:00Z","v":2108,"vw":22.186975},{"c":22.15,"h":22.21,"l":22.15,"n":25,"o":22.18,"t":"2026-10-21T14:40:00Z","v":2301,"vw":22.184},{"c":22.17,"h":22.175,"l":22.1442,"n":16,"o":22.169,"t":"2026-10-21T14:45:00Z","v":4073,"vw":22.164339},{"c":22.145,"h":22.145,"l":22.14,"n":18,"o":22.14,"t":"2026-10-21T14:50:00Z","v":466,"vw":22.142925},{"c":22.16,"h":22.16,"l":22.1175,"n":48,"o":22.12,"t":"2026-10-21T14:55:00Z","v":2042,"vw":22.141278},{"c":22.11,"h":22.11,"l":22.11,"n":16,"o":22.11,"t":"2026-10-21T15:00:00Z","v":516,"vw":22.11},{"c":22.08,"h":22.1474,"l":22.08,"n":47,"o":22.1474,"t":"2026-10-21T15:05:00Z","v":5575,"vw":22.10379},{"c":22.11,"h":22.13,"l":22.1,"n":67,"o":22.12,"t":"2026-10-21T15:10:00Z","v":2450,"vw":22.114036},{"c":22.055,"h":22.105,"l":22.055,"n":57,"o":22.105,"t":"2026-10-21T15:15:00Z","v":1604,"vw":22.088145},{"c":22.09,"h":22.09,"l":22.08,"n":28,"o":22.08,"t":"2026-10-21T15:20:00Z","v":851,"vw":22.085814},{"c":22.1,"h":22.1,"l":22.09,"n":29,"o":22.09,"t":"2026-10-21T15:25:00Z","v":813,"vw":22.096667},{"c":22.095,"h":22.095,"l":22.095,"n":6,"o":22.095,"t":"2026-10-21T15:30:00Z","v":151,"vw":22.095},{"c":22.1,"h":22.12,"l":22.1,"n":80,"o":22.11,"t":"2026-10-21T15:35:00Z","v":2127,"vw":22.10586},{"c":22.1052,"h":22.1052,"l":22.075,"n":29,"o":22.0796,"t":"2026-10-21T15:45:00Z","v":2883,"vw":22.080728},{"c":22.135,"h":22.135,"l":22.09,"n":71,"o":22.09,"t":"2026-10-21T15:50:00Z","v":2775,"vw":22.115466},{"c":22.15,"h":22.15,"l":22.15,"n":17,"o":22.15,"t":"2026-10-21T15:55:00Z","v":323,"vw":22.15},{"c":22.1862,"h":22.1862,"l":22.15,"n":77,"o":22.15,"t":"2026-10-21T16:00:00Z","v":5984,"vw":22.165846},{"c":22.18,"h":22.18,"l":22.17,"n":68,"o":22.175,"t":"2026-10-21T16:05:00Z","v":2622,"vw":22.177478},{"c":22.2,"h":22.2,"l":22.19,"n":32,"o":22.19,"t":"2026-10-21T16:10:00Z","v":956,"vw":22.194},{"c":22.22,"h":22.23,"l":22.21,"n":82,"o":22.21,"t":"2026-10-21T16:15:00Z","v":2023,"vw":22.22},{"c":22.22,"h":22.22,"l":22.22,"n":3,"o":22.22,"t":"2026-10-21T16:20:00Z","v":109,"vw":22.22},{"c":22.21,"h":22.23,"l":22.21,"n":19,"o":22.23,"t":"2026-10-21T16:30:00Z","v":492,"vw":22.223333},{"c":22.23,"h":22.23,"l":22.185,"n":95,"o":22.21,"t":"2026-10-21T16:35:00Z","v":4931,"vw":22.20512},{"c":22.21,"h":22.23,"l":22.19,"n":89,"o":22.23,"t":"2026-10-21T16:40:00Z","v":2680,"vw":22.20905},{"c":22.215,"h":22.215,"l":22.215,"n":4,"o":22.215,"t":"2026-10-21T16:45:00Z","v":118,"vw":22.215},{"c":22.2,"h":22.22,"l":22.2,"n":31,"o":22.215,"t":"2026-10-21T16:50:00Z","v":1232,"vw":22.207754},{"c":22.22,"h":22.22,"l":22.22,"n":16,"o":22.22,"t":"2026-10-21T16:55:00Z","v":808,"vw":22.22},{"c":22.21,"h":22.23,"l":22.2,"n":71,"o":22.2,"t":"2026-10-21T17:05:00Z","v":4078,"vw":22.223439},{"c":22.18,"h":22.21,"l":22.18,"n":52,"o":22.21,"t":"2026-10-21T17:10:00Z","v":2574,"vw":22.185128},{"c":22.185,"h":22.19,"l":22.18,"n":51,"o":22.18,"t":"2026-10-21T17:20:00Z","v":2071,"vw":22.184818},{"c":22.16,"h":22.185,"l":22.16,"n":64,"o":22.185,"t":"2026-10-21T17:25:00Z","v":3947,"vw":22.162273},{"c":22.16,"h":22.1733,"l":22.16,"n":41,"o":22.17,"t":"2026-10-21T17:30:00Z","v":1302,"vw":22.164402},{"c":22.155,"h":22.155,"l":22.155,"n":12,"o":22.155,"t":"2026-10-21T17:35:00Z","v":301,"vw":22.155},{"c":22.17,"h":22.17,"l":22.155,"n":46,"o":22.17,"t":"2026-10-21T17:40:00Z","v":1190,"vw":22.163333},{"c":22.15,"h":22.17,"l":22.15,"n":91,"o":22.17,"t":"2026-10-21T17:45:00Z","v":6690,"vw":22.156199},{"c":22.17,"h":22.17,"l":22.15,"n":30,"o":22.15,"t":"2026-10-21T17:50:00Z","v":857,"vw":22.162987},{"c":22.165,"h":22.17,"l":22.165,"n":15,"o":22.17,"t":"2026-10-21T17:55:00Z","v":550,"vw":22.166667},{"c":22.18,"h":22.19,"l":22.18,"n":67,"o":22.18,"t":"2026-10-21T18:00:00Z","v":2556,"vw":22.185},{"c":22.19,"h":22.19,"l":22.19,"n":22,"o":22.19,"t":"2026-10-21T18:05:00Z","v":408,"vw":22.19},{"c":22.19,"h":22.19,"l":22.19,"n":9,"o":22.19,"t":"2026-10-21T18:10:00Z","v":170,"vw":22.19},{"c":22.18,"h":22.2,"l":22.18,"n":16,"o":22.2,"t":"2026-10-21T18:15:00Z","v":308,"vw":22.19},{"c":22.19,"h":22.19,"l":22.19,"n":10,"o":22.19,"t":"2026-10-21T18:20:00Z","v":158,"vw":22.19},{"c":22.21,"h":22.21,"l":22.2,"n":75,"o":22.2,"t":"2026-10-21T18:25:00Z","v":3002,"vw":22.202307},{"c":22.2,"h":22.215,"l":22.2,"n":7,"o":22.215,"t":"2026-10-21T18:30:00Z","v":614,"vw":22.21},{"c":22.22,"h":22.22,"l":22.21,"n":38,"o":22.21,"t":"2026-10-21T18:35:00Z","v":1571,"vw":22.210974},{"c":22.21,"h":22.23,"l":22.21,"n":85,"o":22.222,"t":"2026-10-21T18:40:00Z","v":11851,"vw":22.224914},{"c":22.215,"h":22.23,"l":22.205,"n":87,"o":22.2101,"t":"2026-10-21T18:45:00Z","v":4501,"vw":22.213257},{"c":22.195,"h":22.215,"l":22.18,"n":87,"o":22.215,"t":"2026-10-21T18:50:00Z","v":2722,"vw":22.195769},{"c":22.125,"h":22.17,"l":22.125,"n":84,"o":22.17,"t":"2026-10-21T18:55:00Z","v":3677,"vw":22.149267},{"c":22.09,"h":22.13,"l":22.09,"n":29,"o":22.13,"t":"2026-10-21T19:00:00Z","v":1067,"vw":22.097568},{"c":22.09,"h":22.13,"l":22.09,"n":47,"o":22.09,"t":"2026-10-21T19:05:00Z","v":1931,"vw":22.110858},{"c":22.08,"h":22.09,"l":22.075,"n":66,"o":22.075,"t":"2026-10-21T19:10:00Z","v":2277,"vw":22.081923},{"c":22.08,"h":22.1,"l":22.08,"n":72,"o":22.09,"t":"2026-10-21T19:15:00Z","v":2126,"vw":22.09},{"c":22.105,"h":22.11,"l":22.09,"n":83,"o":22.1,"t":"2026-10-21T19:20:00Z","v":3266,"vw":22.101806},{"c":22.105,"h":22.12,"l":22.09,"n":157,"o":22.105,"t":"2026-10-21T19:25:00Z","v":5321,"vw":22.115503},{"c":22.05,"h":22.11,"l":22.05,"n":109,"o":22.11,"t":"2026-10-21T19:30:00Z","v":3592,"vw":22.079777},{"c":22.045,"h":22.06,"l":22.035,"n":58,"o":22.05,"t":"2026-10-21T19:35:00Z","v":1816,"vw":22.049508},{"c":22.04,"h":22.05,"l":22.04,"n":62,"o":22.045,"t":"2026-10-21T19:40:00Z","v":2510,"vw":22.047834},{"c":22.03,"h":22.04,"l":22.02,"n":233,"o":22.04,"t":"2026-10-21T19:45:00Z","v":7004,"vw":22.033421},{"c":22.05,"h":22.05,"l":22.01,"n":197,"o":22.03,"t":"2026-10-21T19:50:00Z","v":9537,"vw":22.023791},{"c":22.1,"h":22.1,"l":22.04,"n":574,"o":22.04,"t":"2026-10-21T19:55:00Z","v":33570,"vw":22.073523},{"c":22.1,"h":22.1,"l":22.1,"n":19,"o":22.1,"t":"2026-10-21T20:00:00Z","v":81121,"vw":22.1},{"c":22.2,"h":22.2,"l":22.2,"n":19,"o":22.2,"t":"2026-10-22T13:30:00Z","v":2555,"vw":22.2},{"c":22.29,"h":22.34,"l":22.1435,"n":49,"o":22.169,"t":"2026-10-22T13:40:00Z","v":4684,"vw":22.226452},{"c":22.3,"h":22.3499,"l":22.3,"n":13,"o":22.3499,"t":"2026-10-22T13:45:00Z","v":1030,"vw":22.340097},{"c":22.305,"h":22.41,"l":22.305,"n":15,"o":22.41,"t":"2026-10-22T13:50:00Z","v":470,"vw":22.341373},{"c":22.395,"h":22.4,"l":22.305,"n":40,"o":22.37,"t":"2026-10-22T13:55:00Z","v":2439,"vw":22.390546},{"c":22.465,"h":22.465,"l":22.385,"n":33,"o":22.385,"t":"2026-10-22T14:00:00Z","v":2265,"vw":22.38881},{"c":22.57,"h":22.62,"l":22.43,"n":248,"o":22.43,"t":"2026-10-22T14:05:00Z","v":19949,"vw":22.550181},{"c":22.56,"h":22.57,"l":22.4912,"n":29,"o":22.57,"t":"2026-10-22T14:10:00Z","v":3563,"vw":22.540598},{"c":22.53,"h":22.57,"l":22.49,"n":106,"o":22.57,"t":"2026-10-22T14:15:00Z","v":15943,"vw":22.55788},{"c":22.5234,"h":22.5234,"l":22.5234,"n":8,"o":22.5234,"t":"2026-10-22T14:20:00Z","v":612,"vw":22.5234},{"c":22.57,"h":22.61,"l":22.555,"n":71,"o":22.555,"t":"2026-10-22T14:25:00Z","v":2502,"vw":22.591},{"c":22.52,"h":22.59,"l":22.52,"n":21,"o":22.58,"t":"2026-10-22T14:30:00Z","v":1145,"vw":22.559004},{"c":22.54,"h":22.54,"l":22.52,"n":26,"o":22.52,"t":"2026-10-22T14:35:00Z","v":1035,"vw":22.536},{"c":22.51,"h":22.555,"l":22.51,"n":26,"o":22.555,"t":"2026-10-22T14:40:00Z","v":1343,"vw":22.541111},{"c":22.52,"h":22.56,"l":22.52,"n":23,"o":22.56,"t":"2026-10-22T14:45:00Z","v":1066,"vw":22.55287},{"c":22.51,"h":22.51,"l":22.5,"n":31,"o":22.5,"t":"2026-10-22T14:50:00Z","v":944,"vw":22.5025},{"c":22.515,"h":22.515,"l":22.515,"n":18,"o":22.515,"t":"2026-10-22T14:55:00Z","v":502,"vw":22.515},{"c":22.56,"h":22.56,"l":22.52,"n":94,"o":22.53,"t":"2026-10-22T15:00:00Z","v":5834,"vw":22.539447},{"c":22.55,"h":22.55,"l":22.55,"n":4,"o":22.55,"t":"2026-10-22T15:05:00Z","v":316,"vw":22.55},{"c":22.59,"h":22.59,"l":22.585,"n":49,"o":22.585,"t":"2026-10-22T15:10:00Z","v":1537,"vw":22.586755},{"c":22.52,"h":22.545,"l":22.52,"n":38,"o":22.545,"t":"2026-10-22T15:20:00Z","v":1378,"vw":22.536047},{"c":22.4201,"h":22.495,"l":22.4201,"n":41,"o":22.495,"t":"2026-10-22T15:25:00Z","v":1554,"vw":22.457155},{"c":22.5,"h":22.5,"l":22.47,"n":16,"o":22.47,"t":"2026-10-22T15:30:00Z","v":418,"vw":22.48},{"c":22.48,"h":22.51,"l":22.48,"n":47,"o":22.49,"t":"2026-10-22T15:35:00Z","v":2902,"vw":22.490026},{"c":22.53,"h":22.53,"l":22.5,"n":51,"o":22.5,"t":"2026-10-22T15:40:00Z","v":4416,"vw":22.50571},{"c":22.54,"h":22.54,"l":22.52,"n":61,"o":22.54,"t":"2026-10-22T15:45:00Z","v":3705,"vw":22.528712},{"c":22.53,"h":22.55,"l":22.53,"n":57,"o":22.535,"t":"2026-10-22T15:50:00Z","v":2115,"vw":22.53625},{"c":22.515,"h":22.53,"l":22.51,"n":37,"o":22.53,"t":"2026-10-22T16:00:00Z","v":1926,"vw":22.515944},{"c":22.4953,"h":22.5,"l":22.4953,"n":18,"o":22.5,"t":"2026-10-22T16:05:00Z","v":711,"vw":22.497662},{"c":22.47,"h":22.51,"l":22.47,"n":38,"o":22.51,"t":"2026-10-22T16:10:00Z","v":2473,"vw":22.478062},{"c":22.41,"h":22.48,"l":22.41,"n":123,"o":22.47,"t":"2026-10-22T16:15:00Z","v":7486,"vw":22.447122},{"c":22.425,"h":22.43,"l":22.41,"n":54,"o":22.41,"t":"2026-10-22T16:20:00Z","v":4115,"vw":22.419889},{"c":22.4232,"h":22.4232,"l":22.4232,"n":2,"o":22.4232,"t":"2026-10-22T16:25:00Z","v":222,"vw":22.4232},{"c":22.44,"h":22.44,"l":22.44,"n":19,"o":22.44,"t":"2026-10-22T16:30:00Z","v":523,"vw":22.44},{"c":22.415,"h":22.4415,"l":22.415,"n":80,"o":22.4415,"t":"2026-10-22T16:35:00Z","v":2403,"vw":22.429632},{"c":22.43,"h":22.43,"l":22.425,"n":22,"o":22.425,"t":"2026-10-22T16:40:00Z","v":1144,"vw":22.429},{"c":22.445,"h":22.45,"l":22.42,"n":41,"o":22.43,"t":"2026-10-22T16:45:00Z","v":1990,"vw":22.434583},{"c":22.49,"h":22.49,"l":22.46,"n":46,"o":22.46,"t":"2026-10-22T16:50:00Z","v":1514,"vw":22.469167},{"c":22.5,"h":22.5,"l":22.47,"n":12,"o":22.47,"t":"2026-10-22T16:55:00Z","v":1021,"vw":22.4775},{"c":22.47,"h":22.48,"l":22.47,"n":36,"o":22.48,"t":"2026-10-22T17:00:00Z","v":1190,"vw":22.4725},{"c":22.48,"h":22.48,"l":22.46,"n":68,"o":22.48,"t":"2026-10-22T17:05:00Z","v":11200,"vw":22.464457},{"c":22.4442,"h":22.46,"l":22.4442,"n":19,"o":22.46,"t":"2026-10-22T17:10:00Z","v":883,"vw":22.448402},{"c":22.47,"h":22.48,"l":22.45,"n":71,"o":22.45,"t":"2026-10-22T17:15:00Z","v":3024,"vw":22.476428},{"c":22.47,"h":22.4715,"l":22.46,"n":19,"o":22.46,"t":"2026-10-22T17:20:00Z","v":1102,"vw":22.468897},{"c":22.48,"h":22.48,"l":22.46,"n":38,"o":22.46,"t":"2026-10-22T17:25:00Z","v":1113,"vw":22.476},{"c":22.48,"h":22.48,"l":22.475,"n":33,"o":22.475,"t":"2026-10-22T17:30:00Z","v":2344,"vw":22.476014},{"c":22.505,"h":22.51,"l":22.5,"n":60,"o":22.5,"t":"2026-10-22T17:40:00Z","v":4037,"vw":22.505151},{"c":22.505,"h":22.505,"l":22.505,"n":13,"o":22.505,"t":"2026-10-22T17:45:00Z","v":1395,"vw":22.505},{"c":22.525,"h":22.525,"l":22.51,"n":42,"o":22.51,"t":"2026-10-22T17:50:00Z","v":2113,"vw":22.514526},{"c":22.525,"h":22.53,"l":22.525,"n":33,"o":22.53,"t":"2026-10-22T17:55:00Z","v":1799,"vw":22.529299},{"c":22.51,"h":22.53,"l":22.51,"n":33,"o":22.521,"t":"2026-10-22T18:00:00Z","v":3893,"vw":22.521493},{"c":22.515,"h":22.515,"l":22.515,"n":4,"o":22.515,"t":"2026-10-22T18:05:00Z","v":179,"vw":22.515},{"c":22.53,"h":22.53,"l":22.515,"n":35,"o":22.515,"t":"2026-10-22T18:10:00Z","v":1111,"vw":22.527},{"c":22.53,"h":22.53,"l":22.52,"n":53,"o":22.52,"t":"2026-10-22T18:15:00Z","v":2394,"vw":22.522872},{"c":22.53,"h":22.54,"l":22.53,"n":33,"o":22.54,"t":"2026-10-22T18:20:00Z","v":932,"vw":22.536667},{"c":22.53,"h":22.545,"l":22.53,"n":42,"o":22.53,"t":"2026-10-22T18:25:00Z","v":1649,"vw":22.535558},{"c":22.534,"h":22.534,"l":22.534,"n":10,"o":22.534,"t":"2026-10-22T18:35:00Z","v":824,"vw":22.534},{"c":22.52,"h":22.53,"l":22.52,"n":45,"o":22.53,"t":"2026-10-22T18:40:00Z","v":1599,"vw":22.521111},{"c":22.54,"h":22.54,"l":22.53,"n":63,"o":22.53,"t":"2026-10-22T18:45:00Z","v":2384,"vw":22.537445},{"c":22.55,"h":22.55,"l":22.55,"n":106,"o":22.55,"t":"2026-10-22T18:50:00Z","v":992,"vw":22.55},{"c":22.56,"h":22.56,"l":22.54,"n":46,"o":22.55,"t":"2026-10-22T18:55:00Z","v":1885,"vw":22.549375},{"c":22.6,"h":22.6,"l":22.56,"n":137,"o":22.56,"t":"2026-10-22T19:00:00Z","v":5037,"vw":22.58584},{"c":22.6,"h":22.6,"l":22.6,"n":18,"o":22.6,"t":"2026-10-22T19:05:00Z","v":926,"vw":22.6},{"c":22.6,"h":22.63,"l":22.6,"n":95,"o":22.62,"t":"2026-10-22T19:10:00Z","v":3790,"vw":22.620786},{"c":22.59,"h":22.6,"l":22.585,"n":32,"o":22.6,"t":"2026-10-22T19:15:00Z","v":1095,"vw":22.591107},{"c":22.57,"h":22.59,"l":22.57,"n":28,"o":22.59,"t":"2026-10-22T19:20:00Z","v":685,"vw":22.577389},{"c":22.56,"h":22.58,"l":22.555,"n":110,"o":22.58,"t":"2026-10-22T19:25:00Z","v":6459,"vw":22.570148},{"c":22.545,"h":22.5623,"l":22.54,"n":79,"o":22.56,"t":"2026-10-22T19:30:00Z","v":2888,"vw":22.550988},{"c":22.55,"h":22.55,"l":22.52,"n":124,"o":22.55,"t":"2026-10-22T19:35:00Z","v":4639,"vw":22.538131},{"c":22.55,"h":22.56,"l":22.55,"n":143,"o":22.56,"t":"2026-10-22T19:40:00Z","v":4687,"vw":22.557917},{"c":22.53,"h":22.55,"l":22.52,"n":224,"o":22.545,"t":"2026-10-22T19:45:00Z","v":6504,"vw":22.531379},{"c":22.54,"h":22.55,"l":22.52,"n":208,"o":22.52,"t":"2026-10-22T19:50:00Z","v":9644,"vw":22.532016},{"c":22.58,"h":22.58,"l":22.51,"n":573,"o":22.55,"t":"2026-10-22T19:55:00Z","v":21624,"vw":22.550853},{"c":22.57,"h":22.57,"l":22.57,"n":18,"o":22.57,"t":"2026-10-22T20:00:00Z","v":72723,"vw":22.57}],"history":[{"c":14.07,"h":14.4891,"l":14.06,"n":6439,"o":14.45,"t":"2024-10-21T04:00:00Z","v":715751,"vw":14.22025},{"c":13.9,"h":14.06,"l":13.87,"n":6926,"o":14,"t":"2024-10-22T04:00:00Z","v":717056,"vw":13.932799},{"c":13.9,"h":13.97,"l":13.795,"n":6297,"o":13.88,"t":"2024-10-23T04:00:00Z","v":629911,"vw":13.881558},{"c":13.88,"h":13.98,"l":13.82,"n":6012,"o":13.9,"t":"2024-10-24T04:00:00Z","v":544921,"vw":13.888223},{"c":13.68,"h":13.925,"l":13.67,"n":6298,"o":13.91,"t":"2024-10-25T04:00:00Z","v":542877,"vw":13.780154},{"c":13.85,"h":13.87,"l":13.76,"n":6314,"o":13.77,"t":"2024-10-28T04:00:00Z","v":520177,"vw":13.83366},{"c":13.75,"h":13.8,"l":13.665,"n":6362,"o":13.76,"t":"2024-10-29T04:00:00Z","v":494112,"vw":13.738031},{"c":13.77,"h":13.96,"l":13.75,"n":5085,"o":13.75,"t":"2024-10-30T04:00:00Z","v":359648,"vw":13.832426},{"c":13.56,"h":13.8,"l":13.55,"n":6685,"o":13.74,"t":"2024-10-31T04:00:00Z","v":747280,"vw":13.642501},{"c":13.37,"h":13.745,"l":13.325,"n":9043,"o":13.67,"t":"2024-11-01T04:00:00Z","v":898298,"vw":13.446971},{"c":13.48,"h":13.61,"l":13.32,"n":9127,"o":13.32,"t":"2024-11-04T05:00:00Z","v":889118,"vw":13.483511},{"c":13.38,"h":13.77,"l":13.22,"n":12391,"o":13.48,"t":"2024-11-05T05:00:00Z","v":1360391,"vw":13.402936},{"c":13.56,"h":13.6,"l":13.17,"n":17389,"o":13.46,"t":"2024-11-06T05:00:00Z","v":1980360,"vw":13.440196},{"c":13.53,"h":13.615,"l":13.38,"n":12630,"o":13.6,"t":"2024-11-07T05:00:00Z","v":1458128,"vw":13.492268},{"c":13.54,"h":13.605,"l":13.46,"n":13333,"o":13.54,"t":"2024-11-08T05:00:00Z","v":1950993,"vw":13.528542},{"c":13.47,"h":13.67,"l":13.415,"n":11423,"o":13.64,"t":"2024-11-11T05:00:00Z","v":1333234,"vw":13.502274},{"c":13.25,"h":13.47,"l":13.22,"n":12083,"o":13.39,"t":"2024-11-12T05:00:00Z","v":1338761,"vw":13.288178},{"c":13.09,"h":13.32,"l":13,"n":11564,"o":13.32,"t":"2024-11-13T05:00:00Z","v":1184194,"vw":13.096028},{"c":12.57,"h":13.17,"l":12.555,"n":17917,"o":13.13,"t":"2024-11-14T05:00:00Z","v":3116157,"vw":12.776179},{"c":12.06,"h":12.38,"l":11.73,"n":21820,"o":12.36,"t":"2024-11-15T05:00:00Z","v":3331448,"vw":11.96555},{"c":11.99,"h":12.14,"l":11.53,"n":16976,"o":12.01,"t":"2024-11-18T05:00:00Z","v":2377099,"vw":11.87832},{"c":12.06,"h":12.07,"l":11.87,"n":10119,"o":11.92,"t":"2024-11-19T05:00:00Z","v":1206790,"vw":12.00944},{"c":12.18,"h":12.18,"l":11.93,"n":9678,"o":12.06,"t":"2024-11-20T05:00:00Z","v":1470471,"vw":12.082604},{"c":12.47,"h":12.56,"l":12.16,"n":11154,"o":12.18,"t":"2024-11-21T05:00:00Z","v":1190476,"vw":12.441637},{"c":12.45,"h":12.575,"l":12.385,"n":12432,"o":12.52,"t":"2024-11-22T05:00:00Z","v":1465053,"vw":12.461908},{"c":12.5,"h":12.71,"l":12.42,"n":11174,"o":12.6,"t":"2024-11-25T05:00:00Z","v":1890756,"vw":12.519322},{"c":12.47,"h":12.52,"l":12.34,"n":8691,"o":12.4,"t":"2024-11-26T05:00:00Z","v":1261094,"vw":12.459827},{"c":12.32,"h":12.6199,"l":12.31,"n":8232,"o":12.51,"t":"2024-11-27T05:00:00Z","v":1309938,"vw":12.398971},{"c":12.32,"h":12.5,"l":12.32,"n":3961,"o":12.34,"t":"2024-11-29T05:00:00Z","v":596169,"vw":12.376404},{"c":12.2,"h":12.3198,"l":12.1,"n":9067,"o":12.29,"t":"2024-12-02T05:00:00Z","v":1243045,"vw":12.195384},{"c":12.01,"h":12.17,"l":11.87,"n":11148,"o":12.11,"t":"2024-12-03T05:00:00Z","v":1678145,"vw":11.985723},{"c":11.89,"h":12.02,"l":11.83,"n":10730,"o":12.01,"t":"2024-12-04T05:00:00Z","v":1459217,"vw":11.883192},{"c":11.86,"h":11.875,"l":11.64,"n":8889,"o":11.84,"t":"2024-12-05T05:00:00Z","v":1025816,"vw":11.783714},{"c":11.68,"h":11.9778,"l":11.66,"n":7986,"o":11.89,"t":"2024-12-06T05:00:00Z","v":1020355,"vw":11.714496},{"c":11.77,"h":11.8749,"l":11.67,"n":13565,"o":11.67,"t":"2024-12-09T05:00:00Z","v":2795750,"vw":11.757334},{"c":11.65,"h":11.785,"l":11.58,"n":9131,"o":11.75,"t":"2024-12-10T05:00:00Z","v":1608986,"vw":11.67377},{"c":11.78,"h":11.81,"l":11.54,"n":12898,"o":11.71,"t":"2024-12-11T05:00:00Z","v":2311779,"vw":11.72103},{"c":11.71,"h":11.9,"l":11.705,"n":14722,"o":11.75,"t":"2024-12-12T05:00:00Z","v":1768452,"vw":11.797839},{"c":11.74,"h":11.83,"l":11.6055,"n":12397,"o":11.65,"t":"2024-12-13T05:00:00Z","v":1817876,"vw":11.740517},{"c":11.72,"h":11.95,"l":11.705,"n":13091,"o":11.73,"t":"2024-12-16T05:00:00Z","v":1460188,"vw":11.819498},{"c":11.64,"h":11.835,"l":11.62,"n":10647,"o":11.67,"t":"2024-12-17T05:00:00Z","v":1281190,"vw":11.688054},{"c":11.07,"h":11.76,"l":11.07,"n":12501,"o":11.64,"t":"2024-12-18T05:00:00Z","v":1298198,"vw":11.338706},{"c":10.93,"h":11.25,"l":10.92,"n":11731,"o":11.13,"t":"2024-12-19T05:00:00Z","v":1406581,"vw":11.059787},{"c":11.17,"h":11.21,"l":10.8604,"n":11856,"o":10.87,"t":"2024-12-20T05:00:00Z","v":3441712,"vw":11.135004},{"c":11.04,"h":11.16,"l":10.76,"n":12706,"o":11.11,"t":"2024-12-23T05:00:00Z","v":2123750,"vw":10.964228},{"c":11.21,"h":11.22,"l":10.975,"n":4408,"o":11.04,"t":"2024-12-24T05:00:00Z","v":580692,"vw":11.133594},{"c":11.22,"h":11.345,"l":11.13,"n":7422,"o":11.18,"t":"2024-12-26T05:00:00Z","v":1633690,"vw":11.254293},{"c":11.18,"h":11.2995,"l":11.06,"n":7221,"o":11.09,"t":"2024-12-27T05:00:00Z","v":929874,"vw":11.166915},{"c":11.15,"h":11.17,"l":10.99,"n":6091,"o":11.12,"t":"2024-12-30T05:00:00Z","v":924226,"vw":11.103482},{"c":11.36,"h":11.43,"l":11.16,"n":10159,"o":11.24,"t":"2024-12-31T05:00:00Z","v":1609862,"vw":11.314403},{"c":11.47,"h":11.49,"l":11.326,"n":9566,"o":11.35,"t":"2025-01-02T05:00:00Z","v":829959,"vw":11.414785},{"c":11.52,"h":11.57,"l":11.43,"n":11269,"o":11.49,"t":"2025-01-03T05:00:00Z","v":1832506,"vw":11.519974},{"c":11.44,"h":11.61,"l":11.43,"n":9758,"o":11.54,"t":"2025-01-06T05:00:00Z","v":964747,"vw":11.489444},{"c":11.35,"h":11.58,"l":11.29,"n":8787,"o":11.48,"t":"2025-01-07T05:00:00Z","v":857394,"vw":11.362253},{"c":11.52,"h":11.54,"l":11.17,"n":9496,"o":11.27,"t":"2025-01-08T05:00:00Z","v":1038785,"vw":11.43851},{"c":11.19,"h":11.39,"l":11.125,"n":8928,"o":11.33,"t":"2025-01-10T05:00:00Z","v":981762,"vw":11.219028},{"c":11.31,"h":11.31,"l":10.985,"n":9997,"o":11.16,"t":"2025-01-13T05:00:00Z","v":1079572,"vw":11.179722},{"c":11.38,"h":11.48,"l":11.25,"n":8451,"o":11.33,"t":"2025-01-14T05:00:00Z","v":1164880,"vw":11.37347},{"c":11.38,"h":11.68,"l":11.3301,"n":8151,"o":11.68,"t":"2025-01-15T05:00:00Z","v":879229,"vw":11.416728},{"c":11.5,"h":11.545,"l":11.345,"n":7801,"o":11.35,"t":"2025-01-16T05:00:00Z","v":760193,"vw":11.496845},{"c":11.52,"h":11.645,"l":11.5,"n":7822,"o":11.58,"t":"2025-01-17T05:00:00Z","v":832559,"vw":11.558463},{"c":11.65,"h":11.6899,"l":11.55,"n":8680,"o":11.57,"t":"2025-01-21T05:00:00Z","v":1225810,"vw":11.642398},{"c":11.45,"h":11.59,"l":11.41,"n":8457,"o":11.59,"t":"2025-01-22T05:00:00Z","v":1142383,"vw":11.465014},{"c":11.51,"h":11.54,"l":11.37,"n":6083,"o":11.45,"t":"2025-01-23T05:00:00Z","v":944566,"vw":11.482663},{"c":11.53,"h":11.625,"l":11.46,"n":6595,"o":11.51,"t":"2025-01-24T05:00:00Z","v":863292,"vw":11.550078},{"c":11.77,"h":11.895,"l":11.51,"n":8248,"o":11.51,"t":"2025-01-27T05:00:00Z","v":1011331,"vw":11.764237},{"c":11.28,"h":11.77,"l":11.275,"n":10646,"o":11.71,"t":"2025-01-28T05:00:00Z","v":1186144,"vw":11.441397},{"c":11.08,"h":11.3138,"l":10.935,"n":13119,"o":11.26,"t":"2025-01-29T05:00:00Z","v":1503665,"vw":11.061118},{"c":11.33,"h":11.42,"l":11.13,"n":9893,"o":11.2,"t":"2025-01-30T05:00:00Z","v":897707,"vw":11.311832},{"c":11.36,"h":11.43,"l":11.195,"n":7437,"o":11.3,"t":"2025-01-31T05:00:00Z","v":1004199,"vw":11.333794},{"c":11.02,"h":11.2,"l":11.0001,"n":9306,"o":11.11,"t":"2025-02-03T05:00:00Z","v":925060,"vw":11.072317},{"c":11.07,"h":11.185,"l":10.9331,"n":9202,"o":11.02,"t":"2025-02-04T05:00:00Z","v":1031160,"vw":11.06611},{"c":10.94,"h":11.1,"l":10.82,"n":12693,"o":11.07,"t":"2025-02-05T05:00:00Z","v":2003102,"vw":10.935558},{"c":10.92,"h":11.01,"l":10.835,"n":11142,"o":10.95,"t":"2025-02-06T05:00:00Z","v":1756770,"vw":10.911872},{"c":10.84,"h":10.92,"l":10.69,"n":10098,"o":10.89,"t":"2025-02-07T05:00:00Z","v":1211464,"vw":10.796054},{"c":10.76,"h":10.87,"l":10.56,"n":12224,"o":10.78,"t":"2025-02-10T05:00:00Z","v":1647051,"vw":10.735605},{"c":10.8,"h":10.86,"l":10.6,"n":10388,"o":10.67,"t":"2025-02-11T05:00:00Z","v":1267156,"vw":10.743607},{"c":10.62,"h":10.74,"l":10.6066,"n":8978,"o":10.61,"t":"2025-02-12T05:00:00Z","v":996876,"vw":10.656362},{"c":10.71,"h":10.79,"l":10.57,"n":12103,"o":10.67,"t":"2025-02-13T05:00:00Z","v":1497010,"vw":10.702727},{"c":10.63,"h":10.87,"l":10.61,"n":13341,"o":10.77,"t":"2025-02-14T05:00:00Z","v":1451373,"vw":10.663168},{"c":10.66,"h":10.72,"l":10.5,"n":11693,"o":10.6,"t":"2025-02-18T05:00:00Z","v":1557556,"vw":10.64194},{"c":10.49,"h":10.59,"l":10.46,"n":14297,"o":10.59,"t":"2025-02-19T05:00:00Z","v":1904597,"vw":10.515684},{"c":10.69,"h":10.745,"l":10.45,"n":11309,"o":10.45,"t":"2025-02-20T05:00:00Z","v":1444566,"vw":10.625668},{"c":10.79,"h":10.85,"l":10.67,"n":11589,"o":10.78,"t":"2025-02-21T05:00:00Z","v":1730392,"vw":10.7619},{"c":10.8,"h":10.915,"l":10.755,"n":14410,"o":10.79,"t":"2025-02-24T05:00:00Z","v":1915352,"vw":10.843224},{"c":11.45,"h":11.795,"l":10.7,"n":24134,"o":10.93,"t":"2025-02-25T05:00:00Z","v":3559838,"vw":11.442332},{"c":11.2,"h":11.4953,"l":11.13,"n":17084,"o":11.46,"t":"2025-02-26T05:00:00Z","v":2590015,"vw":11.286599},{"c":11.3,"h":11.38,"l":11.205,"n":11994,"o":11.24,"t":"2025-02-27T05:00:00Z","v":1578995,"vw":11.299839},{"c":11.27,"h":11.409,"l":11.185,"n":12231,"o":11.26,"t":"2025-02-28T05:00:00Z","v":2044980,"vw":11.272306},{"c":11.31,"h":11.46,"l":11.24,"n":14051,"o":11.29,"t":"2025-03-03T05:00:00Z","v":1667227,"vw":11.336889},{"c":11.29,"h":11.495,"l":11.25,"n":15658,"o":11.31,"t":"2025-03-04T05:00:00Z","v":1776589,"vw":11.373843},{"c":11.11,"h":11.24,"l":10.91,"n":13137,"o":10.98,"t":"2025-03-05T05:00:00Z","v":2019377,"vw":11.133858},{"c":11.04,"h":11.12,"l":10.925,"n":14136,"o":11.03,"t":"2025-03-06T05:00:00Z","v":1823822,"vw":11.034776},{"c":11.14,"h":11.2599,"l":11.02,"n":14880,"o":11.11,"t":"2025-03-07T05:00:00Z","v":2009962,"vw":11.157734},{"c":10.77,"h":11.275,"l":10.735,"n":19317,"o":11.1,"t":"2025-03-10T04:00:00Z","v":3204015,"vw":10.911794},{"c":10.35,"h":10.89,"l":10.32,"n":18709,"o":10.83,"t":"2025-03-11T04:00:00Z","v":2795943,"vw":10.501063},{"c":10.39,"h":10.49,"l":10.175,"n":14037,"o":10.36,"t":"2025-03-12T04:00:00Z","v":1801465,"vw":10.345104},{"c":10.26,"h":10.55,"l":10.25,"n":11804,"o":10.45,"t":"2025-03-13T04:00:00Z","v":1229181,"vw":10.359285},{"c":10.57,"h":10.58,"l":10.32,"n":11863,"o":10.32,"t":"2025-03-14T04:00:00Z","v":1338726,"vw":10.523208},{"c":10.72,"h":10.99,"l":10.7,"n":11909,"o":10.7,"t":"2025-03-17T04:00:00Z","v":1569616,"vw":10.782263},{"c":10.55,"h":10.75,"l":10.49,"n":10141,"o":10.66,"t":"2025-03-18T04:00:00Z","v":1144650,"vw":10.578468},{"c":10.55,"h":10.635,"l":10.445,"n":12713,"o":10.53,"t":"2025-03-19T04:00:00Z","v":1449666,"vw":10.542451},{"c":10.59,"h":10.655,"l":10.46,"n":10769,"o":10.52,"t":"2025-03-20T04:00:00Z","v":1067355,"vw":10.561897},{"c":10.44,"h":10.63,"l":10.39,"n":10302,"o":10.54,"t":"2025-03-21T04:00:00Z","v":2056337,"vw":10.460035},{"c":10.59,"h":10.62,"l":10.47,"n":9402,"o":10.47,"t":"2025-03-24T04:00:00Z","v":823954,"vw":10.560732},{"c":10.45,"h":10.645,"l":10.365,"n":8811,"o":10.62,"t":"2025-03-25T04:00:00Z","v":1398289,"vw":10.483937},{"c":10.55,"h":10.575,"l":10.4408,"n":8611,"o":10.49,"t":"2025-03-26T04:00:00Z","v":1052250,"vw":10.5249},{"c":10.58,"h":10.69,"l":10.53,"n":8216,"o":10.55,"t":"2025-03-27T04:00:00Z","v":953374,"vw":10.581689},{"c":10.57,"h":10.6861,"l":10.48,"n":6183,"o":10.63,"t":"2025-03-28T04:00:00Z","v":646843,"vw":10.542692},{"c":10.6,"h":10.68,"l":10.4816,"n":6763,"o":10.51,"t":"2025-03-31T04:00:00Z","v":829651,"vw":10.604248},{"c":10.57,"h":10.605,"l":10.435,"n":10154,"o":10.59,"t":"2025-04-01T04:00:00Z","v":1118766,"vw":10.532463},{"c":10.59,"h":10.67,"l":10.48,"n":9982,"o":10.51,"t":"2025-04-02T04:00:00Z","v":1122049,"vw":10.574047},{"c":10.25,"h":10.51,"l":10.23,"n":11701,"o":10.44,"t":"2025-04-03T04:00:00Z","v":1392614,"vw":10.318743},{"c":10.08,"h":10.2,"l":9.9,"n":14713,"o":10.03,"t":"2025-04-04T04:00:00Z","v":2059270,"vw":10.065047},{"c":9.62,"h":10.17,"l":9.5,"n":20309,"o":9.87,"t":"2025-04-07T04:00:00Z","v":2313367,"vw":9.677367},{"c":9.2,"h":9.86,"l":9.115,"n":15615,"o":9.86,"t":"2025-04-08T04:00:00Z","v":1739710,"vw":9.455072},{"c":9.52,"h":9.67,"l":8.8051,"n":18760,"o":9.05,"t":"2025-04-09T04:00:00Z","v":2749260,"vw":9.283515},{"c":8.23,"h":8.79,"l":7.89,"n":36437,"o":8.47,"t":"2025-04-10T04:00:00Z","v":6061581,"vw":8.238822},{"c":8.1,"h":8.19,"l":7.79,"n":19639,"o":8.15,"t":"2025-04-11T04:00:00Z","v":4004218,"vw":8.043291},{"c":8.36,"h":8.385,"l":8.13,"n":17101,"o":8.26,"t":"2025-04-14T04:00:00Z","v":2530383,"vw":8.309507},{"c":8.3,"h":8.4089,"l":8.1299,"n":13823,"o":8.3,"t":"2025-04-15T04:00:00Z","v":1719700,"vw":8.264998},{"c":8.12,"h":8.39,"l":8.085,"n":14204,"o":8.29,"t":"2025-04-16T04:00:00Z","v":1786617,"vw":8.177191},{"c":8.16,"h":8.395,"l":8.09,"n":13778,"o":8.09,"t":"2025-04-17T04:00:00Z","v":1460980,"vw":8.210706},{"c":7.99,"h":8.125,"l":7.875,"n":13911,"o":8.08,"t":"2025-04-21T04:00:00Z","v":1975005,"vw":7.975159},{"c":8.21,"h":8.255,"l":8.0544,"n":13082,"o":8.07,"t":"2025-04-22T04:00:00Z","v":1947783,"vw":8.175265},{"c":8.14,"h":8.46,"l":8.06,"n":16187,"o":8.46,"t":"2025-04-23T04:00:00Z","v":1810373,"vw":8.183421},{"c":8.19,"h":8.26,"l":8.0145,"n":12230,"o":8.2,"t":"2025-04-24T04:00:00Z","v":1902741,"vw":8.17029},{"c":8.18,"h":8.22,"l":8.03,"n":9427,"o":8.21,"t":"2025-04-25T04:00:00Z","v":1349894,"vw":8.146243},{"c":20.91,"h":21.1661,"l":20.42,"n":8745,"o":21.16,"t":"2025-04-28T04:00:00Z","v":765793,"vw":20.822944},{"c":20.02,"h":20.735,"l":19.77,"n":14447,"o":20.72,"t":"2025-04-29T04:00:00Z","v":1360801,"vw":20.130779},{"c":20.17,"h":20.27,"l":19.3305,"n":10607,"o":20.05,"t":"2025-04-30T04:00:00Z","v":989142,"vw":19.88353},{"c":20.63,"h":20.75,"l":19.805,"n":9267,"o":20.24,"t":"2025-05-01T04:00:00Z","v":717152,"vw":20.446986},{"c":21.18,"h":21.33,"l":20.61,"n":10391,"o":20.76,"t":"2025-05-02T04:00:00Z","v":833810,"vw":21.022948},{"c":20.31,"h":20.88,"l":20.23,"n":8256,"o":20.59,"t":"2025-05-05T04:00:00Z","v":685570,"vw":20.461848},{"c":20.3,"h":20.47,"l":19.8643,"n":8461,"o":20.19,"t":"2025-05-06T04:00:00Z","v":539172,"vw":20.291352},{"c":20.08,"h":20.47,"l":19.9201,"n":7844,"o":20.46,"t":"2025-05-07T04:00:00Z","v":561011,"vw":20.097879},{"c":20.26,"h":20.36,"l":19.82,"n":9436,"o":20.13,"t":"2025-05-08T04:00:00Z","v":647252,"vw":20.14977},{"c":20.14,"h":20.31,"l":19.86,"n":8340,"o":20.28,"t":"2025-05-09T04:00:00Z","v":643715,"vw":20.104641},{"c":20.92,"h":21.09,"l":20.55,"n":11020,"o":20.69,"t":"2025-05-12T04:00:00Z","v":747644,"vw":20.85087},{"c":20.77,"h":21.06,"l":20.53,"n":8325,"o":21,"t":"2025-05-13T04:00:00Z","v":653590,"vw":20.723909},{"c":20.77,"h":20.87,"l":20.56,"n":10559,"o":20.66,"t":"2025-05-14T04:00:00Z","v":710428,"vw":20.755725},{"c":21.16,"h":21.2251,"l":20.72,"n":7308,"o":20.72,"t":"2025-05-15T04:00:00Z","v":482541,"vw":21.071709},{"c":21.72,"h":21.78,"l":21.18,"n":7702,"o":21.2,"t":"2025-05-16T04:00:00Z","v":550276,"vw":21.567542},{"c":21.94,"h":21.97,"l":21.23,"n":6782,"o":21.34,"t":"2025-05-19T04:00:00Z","v":425647,"vw":21.777666},{"c":21.78,"h":22.2904,"l":21.75,"n":7851,"o":21.76,"t":"2025-05-20T04:00:00Z","v":589800,"vw":21.937237},{"c":21.03,"h":21.65,"l":20.85,"n":8686,"o":21.5,"t":"2025-05-21T04:00:00Z","v":434367,"vw":21.085947},{"c":20.96,"h":21.045,"l":20.625,"n":7051,"o":20.88,"t":"2025-05-22T04:00:00Z","v":432539,"vw":20.856621},{"c":21.2,"h":21.225,"l":20.73,"n":7480,"o":20.81,"t":"2025-05-23T04:00:00Z","v":393220,"vw":21.027024},{"c":21.87,"h":22.03,"l":21.23,"n":7830,"o":21.52,"t":"2025-05-27T04:00:00Z","v":540150,"vw":21.819057},{"c":21.8,"h":21.965,"l":21.69,"n":6609,"o":21.9,"t":"2025-05-28T04:00:00Z","v":354882,"vw":21.818816},{"c":22.02,"h":22.19,"l":21.83,"n":6877,"o":22.02,"t":"2025-05-29T04:00:00Z","v":439398,"vw":22.057733},{"c":21.73,"h":22.06,"l":21.7,"n":6582,"o":21.92,"t":"2025-05-30T04:00:00Z","v":514011,"vw":21.809666},{"c":21.58,"h":21.67,"l":21.26,"n":6825,"o":21.38,"t":"2025-06-02T04:00:00Z","v":470250,"vw":21.537329},{"c":21.6,"h":21.91,"l":21.36,"n":4810,"o":21.49,"t":"2025-06-03T04:00:00Z","v":321216,"vw":21.664059},{"c":21.79,"h":21.855,"l":21.59,"n":6608,"o":21.59,"t":"2025-06-04T04:00:00Z","v":625422,"vw":21.77196},{"c":21.9,"h":21.9,"l":21.5395,"n":4717,"o":21.74,"t":"2025-06-05T04:00:00Z","v":286884,"vw":21.79688},{"c":22.41,"h":22.62,"l":21.835,"n":7016,"o":22.07,"t":"2025-06-06T04:00:00Z","v":538344,"vw":22.208056},{"c":22.87,"h":23.18,"l":22.52,"n":9397,"o":22.6,"t":"2025-06-09T04:00:00Z","v":638959,"vw":22.923196},{"c":22.79,"h":23.1,"l":22.67,"n":9892,"o":23.08,"t":"2025-06-10T04:00:00Z","v":674561,"vw":22.860058},{"c":22.95,"h":23.07,"l":22.7,"n":7509,"o":23.01,"t":"2025-06-11T04:00:00Z","v":642331,"vw":22.918829},{"c":23.41,"h":23.44,"l":22.83,"n":9633,"o":22.85,"t":"2025-06-12T04:00:00Z","v":679764,"vw":23.244058},{"c":23.23,"h":23.53,"l":22.915,"n":7797,"o":23.15,"t":"2025-06-13T04:00:00Z","v":480453,"vw":23.149824},{"c":22.98,"h":23.46,"l":22.935,"n":10401,"o":23.44,"t":"2025-06-16T04:00:00Z","v":489043,"vw":23.117889},{"c":22.73,"h":23.04,"l":22.68,"n":6598,"o":22.9,"t":"2025-06-17T04:00:00Z","v":473298,"vw":22.809922},{"c":22.88,"h":23.04,"l":22.6,"n":8002,"o":22.71,"t":"2025-06-18T04:00:00Z","v":458339,"vw":22.877159},{"c":22.56,"h":22.99,"l":22.335,"n":7893,"o":22.93,"t":"2025-06-20T04:00:00Z","v":1345621,"vw":22.606422},{"c":22.64,"h":22.795,"l":22.11,"n":7659,"o":22.53,"t":"2025-06-23T04:00:00Z","v":417556,"vw":22.500122},{"c":22.32,"h":22.88,"l":22.28,"n":8518,"o":22.69,"t":"2025-06-24T04:00:00Z","v":418466,"vw":22.413398},{"c":22.01,"h":22.29,"l":21.788,"n":6021,"o":22.15,"t":"2025-06-25T04:00:00Z","v":398413,"vw":21.986331},{"c":22.34,"h":22.41,"l":22.0628,"n":8054,"o":22.12,"t":"2025-06-26T04:00:00Z","v":447949,"vw":22.293713},{"c":22.25,"h":22.5,"l":22.15,"n":5308,"o":22.43,"t":"2025-06-27T04:00:00Z","v":328965,"vw":22.281037},{"c":22.2,"h":22.26,"l":21.91,"n":8429,"o":22.23,"t":"2025-06-30T04:00:00Z","v":527772,"vw":22.130099},{"c":22.36,"h":22.74,"l":21.97,"n":9234,"o":21.97,"t":"2025-07-01T04:00:00Z","v":546243,"vw":22.327384},{"c":22.62,"h":22.67,"l":22.165,"n":10331,"o":22.34,"t":"2025-07-02T04:00:00Z","v":911908,"vw":22.532184},{"c":22.75,"h":22.89,"l":22.575,"n":4014,"o":22.63,"t":"2025-07-03T04:00:00Z","v":212292,"vw":22.719987},{"c":22.41,"h":22.68,"l":22.23,"n":8545,"o":22.58,"t":"2025-07-07T04:00:00Z","v":545080,"vw":22.460163},{"c":22.95,"h":22.97,"l":22.325,"n":6314,"o":22.37,"t":"2025-07-08T04:00:00Z","v":541253,"vw":22.84409},{"c":22.87,"h":23.17,"l":22.7018,"n":6485,"o":23,"t":"2025-07-09T04:00:00Z","v":450951,"vw":22.934651},{"c":23.11,"h":23.35,"l":22.75,"n":7899,"o":22.75,"t":"2025-07-10T04:00:00Z","v":475561,"vw":23.160309},{"c":23.24,"h":23.28,"l":22.76,"n":7603,"o":22.95,"t":"2025-07-11T04:00:00Z","v":578042,"vw":23.131209},{"c":23.45,"h":23.46,"l":23.015,"n":7968,"o":23.19,"t":"2025-07-14T04:00:00Z","v":466619,"vw":23.287258},{"c":22.86,"h":23.555,"l":22.85,"n":7220,"o":23.55,"t":"2025-07-15T04:00:00Z","v":372406,"vw":23.082226},{"c":23.15,"h":23.6,"l":22.83,"n":9264,"o":23.24,"t":"2025-07-16T04:00:00Z","v":512106,"vw":23.171712},{"c":22.92,"h":23.285,"l":22.745,"n":6819,"o":23,"t":"2025-07-17T04:00:00Z","v":348399,"vw":22.932074},{"c":22.6,"h":23.035,"l":22.31,"n":8066,"o":22.99,"t":"2025-07-18T04:00:00Z","v":511352,"vw":22.632355},{"c":22.88,"h":22.97,"l":22.61,"n":6062,"o":22.74,"t":"2025-07-21T04:00:00Z","v":359483,"vw":22.849548},{"c":23.16,"h":23.265,"l":22.7501,"n":6263,"o":22.85,"t":"2025-07-22T04:00:00Z","v":333487,"vw":23.149995},{"c":23.37,"h":23.38,"l":23.03,"n":5927,"o":23.29,"t":"2025-07-23T04:00:00Z","v":355932,"vw":23.240924},{"c":22.79,"h":23.24,"l":22.75,"n":6509,"o":23.22,"t":"2025-07-24T04:00:00Z","v":389962,"vw":22.947581},{"c":22.86,"h":22.89,"l":22.62,"n":4147,"o":22.79,"t":"2025-07-25T04:00:00Z","v":215179,"vw":22.807229},{"c":22.44,"h":22.8891,"l":22.44,"n":5696,"o":22.81,"t":"2025-07-28T04:00:00Z","v":416527,"vw":22.570105},{"c":22.62,"h":22.86,"l":22.42,"n":6502,"o":22.52,"t":"2025-07-29T04:00:00Z","v":427584,"vw":22.670565},{"c":22.15,"h":22.67,"l":21.9,"n":8594,"o":22.64,"t":"2025-07-30T04:00:00Z","v":489111,"vw":22.262587},{"c":22,"h":22.27,"l":21.915,"n":8167,"o":22,"t":"2025-07-31T04:00:00Z","v":560883,"vw":22.053507},{"c":21.82,"h":22.205,"l":21.63,"n":8478,"o":22.15,"t":"2025-08-01T04:00:00Z","v":493993,"vw":21.819544},{"c":22.29,"h":22.29,"l":21.625,"n":9016,"o":21.85,"t":"2025-08-04T04:00:00Z","v":596260,"vw":22.099975},{"c":22.16,"h":22.325,"l":21.66,"n":9040,"o":22.17,"t":"2025-08-05T04:00:00Z","v":367403,"vw":22.118727},{"c":22.2,"h":22.34,"l":22.07,"n":6530,"o":22.23,"t":"2025-08-06T04:00:00Z","v":497458,"vw":22.207464},{"c":22.37,"h":22.51,"l":22.22,"n":5688,"o":22.41,"t":"2025-08-07T04:00:00Z","v":382954,"vw":22.346337},{"c":22.07,"h":22.525,"l":22,"n":6652,"o":22.39,"t":"2025-08-08T04:00:00Z","v":374787,"vw":22.183536},{"c":21.93,"h":22.185,"l":21.8494,"n":8557,"o":22,"t":"2025-08-11T04:00:00Z","v":483735,"vw":21.981714},{"c":22.42,"h":22.443,"l":21.9501,"n":9524,"o":22.02,"t":"2025-08-12T04:00:00Z","v":701495,"vw":22.220845},{"c":22.33,"h":22.42,"l":21.735,"n":10699,"o":21.93,"t":"2025-08-13T04:00:00Z","v":757258,"vw":22.122839},{"c":22.18,"h":22.24,"l":21.86,"n":7974,"o":22.01,"t":"2025-08-14T04:00:00Z","v":794048,"vw":22.113667},{"c":21.94,"h":22.25,"l":21.895,"n":7805,"o":22.25,"t":"2025-08-15T04:00:00Z","v":518996,"vw":22.006704},{"c":21.81,"h":22.18,"l":21.71,"n":8305,"o":21.94,"t":"2025-08-18T04:00:00Z","v":636517,"vw":21.861324},{"c":22.26,"h":22.49,"l":21.9,"n":6665,"o":21.95,"t":"2025-08-19T04:00:00Z","v":416347,"vw":22.225303},{"c":22.04,"h":22.45,"l":21.93,"n":6635,"o":22.32,"t":"2025-08-20T04:00:00Z","v":562285,"vw":22.091389},{"c":22.01,"h":22.17,"l":21.83,"n":5908,"o":22,"t":"2025-08-21T04:00:00Z","v":387601,"vw":21.98867},{"c":22.51,"h":22.895,"l":21.93,"n":8328,"o":22.14,"t":"2025-08-22T04:00:00Z","v":506185,"vw":22.617403},{"c":22.52,"h":22.625,"l":22.32,"n":7437,"o":22.46,"t":"2025-08-25T04:00:00Z","v":514075,"vw":22.485799},{"c":22.36,"h":22.7799,"l":22.2501,"n":8826,"o":22.38,"t":"2025-08-26T04:00:00Z","v":597096,"vw":22.482679},{"c":23.09,"h":23.1,"l":22.325,"n":9384,"o":22.36,"t":"2025-08-27T04:00:00Z","v":523093,"vw":22.847208},{"c":22.86,"h":23.11,"l":22.565,"n":6519,"o":23.11,"t":"2025-08-28T04:00:00Z","v":336977,"vw":22.822856},{"c":22.89,"h":22.97,"l":22.59,"n":9801,"o":22.86,"t":"2025-08-29T04:00:00Z","v":657218,"vw":22.814275},{"c":22.89,"h":22.9991,"l":22.5744,"n":10766,"o":22.75,"t":"2025-09-02T04:00:00Z","v":680992,"vw":22.823682},{"c":22.81,"h":23.03,"l":22.73,"n":10061,"o":22.75,"t":"2025-09-03T04:00:00Z","v":563155,"vw":22.835191},{"c":22.66,"h":23,"l":22.4027,"n":10163,"o":22.96,"t":"2025-09-04T04:00:00Z","v":724995,"vw":22.680335},{"c":23.2,"h":23.3156,"l":22.81,"n":11257,"o":22.81,"t":"2025-09-05T04:00:00Z","v":675352,"vw":23.080576},{"c":23.41,"h":23.54,"l":22.8753,"n":11829,"o":22.88,"t":"2025-09-08T04:00:00Z","v":894626,"vw":23.254052},{"c":22.8,"h":23.39,"l":22.76,"n":9569,"o":23.29,"t":"2025-09-09T04:00:00Z","v":519984,"vw":22.979592},{"c":23.28,"h":23.33,"l":22.84,"n":9562,"o":22.9,"t":"2025-09-10T04:00:00Z","v":577406,"vw":23.140076},{"c":23.42,"h":23.66,"l":23.1801,"n":6456,"o":23.27,"t":"2025-09-11T04:00:00Z","v":349186,"vw":23.446879},{"c":23.65,"h":23.825,"l":23.3469,"n":6373,"o":23.46,"t":"2025-09-12T04:00:00Z","v":429504,"vw":23.579915},{"c":23.36,"h":23.75,"l":23.25,"n":6339,"o":23.75,"t":"2025-09-15T04:00:00Z","v":356812,"vw":23.446509},{"c":23.31,"h":23.545,"l":23.24,"n":5137,"o":23.35,"t":"2025-09-16T04:00:00Z","v":306869,"vw":23.359978},{"c":23.22,"h":23.66,"l":23.06,"n":9585,"o":23.3,"t":"2025-09-17T04:00:00Z","v":558957,"vw":23.365723},{"c":23.57,"h":23.735,"l":23.4,"n":9374,"o":23.44,"t":"2025-09-18T04:00:00Z","v":595718,"vw":23.571473},{"c":22.93,"h":23.61,"l":22.9,"n":8343,"o":23.55,"t":"2025-09-19T04:00:00Z","v":937662,"vw":23.054454},{"c":23.28,"h":23.4,"l":22.7401,"n":8510,"o":22.93,"t":"2025-09-22T04:00:00Z","v":578129,"vw":23.174322},{"c":23.03,"h":23.46,"l":23.01,"n":8000,"o":23.34,"t":"2025-09-23T04:00:00Z","v":438430,"vw":23.170996},{"c":22.73,"h":23.105,"l":22.685,"n":6877,"o":23.08,"t":"2025-09-24T04:00:00Z","v":427772,"vw":22.807387},{"c":22.8,"h":22.82,"l":22.62,"n":6721,"o":22.64,"t":"2025-09-25T04:00:00Z","v":453873,"vw":22.730647},{"c":22.9,"h":23.12,"l":22.83,"n":8379,"o":22.91,"t":"2025-09-26T04:00:00Z","v":433562,"vw":22.948529},{"c":22.73,"h":22.9,"l":22.555,"n":8114,"o":22.9,"t":"2025-09-29T04:00:00Z","v":456977,"vw":22.737777},{"c":22.93,"h":22.98,"l":22.66,"n":9314,"o":22.7,"t":"2025-09-30T04:00:00Z","v":558360,"vw":22.818333},{"c":22.69,"h":23,"l":22.55,"n":7265,"o":22.95,"t":"2025-10-01T04:00:00Z","v":446107,"vw":22.711088},{"c":22.55,"h":22.735,"l":22.39,"n":6205,"o":22.63,"t":"2025-10-02T04:00:00Z","v":338886,"vw":22.515601},{"c":22.54,"h":22.87,"l":22.52,"n":8069,"o":22.59,"t":"2025-10-03T04:00:00Z","v":367944,"vw":22.629762},{"c":22.23,"h":22.89,"l":22.2,"n":9479,"o":22.52,"t":"2025-10-06T04:00:00Z","v":449838,"vw":22.456409},{"c":21.91,"h":22.375,"l":21.85,"n":8054,"o":22.2,"t":"2025-10-07T04:00:00Z","v":593886,"vw":22.037385},{"c":21.88,"h":22.12,"l":21.75,"n":7798,"o":21.97,"t":"2025-10-08T04:00:00Z","v":493776,"vw":21.895954},{"c":21.59,"h":21.88,"l":21.51,"n":5954,"o":21.88,"t":"2025-10-09T04:00:00Z","v":375007,"vw":21.613991},{"c":21.33,"h":21.74,"l":21.285,"n":8829,"o":21.63,"t":"2025-10-10T04:00:00Z","v":498234,"vw":21.406123},{"c":21.29,"h":21.32,"l":20.725,"n":10391,"o":21,"t":"2025-10-13T04:00:00Z","v":774560,"vw":21.073512},{"c":21.58,"h":21.6,"l":21.16,"n":9365,"o":21.18,"t":"2025-10-14T04:00:00Z","v":464530,"vw":21.428872},{"c":22.55,"h":22.7,"l":22,"n":7896,"o":22.13,"t":"2025-10-15T04:00:00Z","v":528960,"vw":22.480221},{"c":22.01,"h":22.62,"l":21.77,"n":11649,"o":22.58,"t":"2025-10-16T04:00:00Z","v":673319,"vw":22.042561},{"c":21.98,"h":22.265,"l":21.82,"n":8037,"o":22.05,"t":"2025-10-17T04:00:00Z","v":390490,"vw":21.944384},{"c":22.18,"h":22.25,"l":21.86,"n":5382,"o":22.07,"t":"2025-10-20T04:00:00Z","v":300530,"vw":22.09487},{"c":22.08,"h":22.29,"l":22.06,"n":6841,"o":22.19,"t":"2025-10-21T04:00:00Z","v":395128,"vw":22.161615},{"c":22.27,"h":22.35,"l":22.045,"n":7001,"o":22.09,"t":"2025-10-22T04:00:00Z","v":332379,"vw":22.199046},{"c":22.39,"h":22.405,"l":22.065,"n":6447,"o":22.26,"t":"2025-10-23T04:00:00Z","v":291784,"vw":22.305745},{"c":22.49,"h":22.56,"l":22.205,"n":7542,"o":22.37,"t":"2025-10-24T04:00:00Z","v":375558,"vw":22.421756},{"c":21.59,"h":22.46,"l":21.215,"n":19213,"o":22.19,"t":"2025-10-27T04:00:00Z","v":1206347,"vw":21.702329},{"c":21.79,"h":21.8427,"l":21.34,"n":13389,"o":21.55,"t":"2025-10-28T04:00:00Z","v":652129,"vw":21.671235},{"c":21.55,"h":21.95,"l":21.32,"n":13028,"o":21.79,"t":"2025-10-29T04:00:00Z","v":590584,"vw":21.603922},{"c":21.51,"h":21.63,"l":21.27,"n":12081,"o":21.41,"t":"2025-10-30T04:00:00Z","v":526528,"vw":21.444624},{"c":21.62,"h":21.8,"l":21.27,"n":8484,"o":21.44,"t":"2025-10-31T04:00:00Z","v":535833,"vw":21.572375},{"c":21.45,"h":21.58,"l":21.1,"n":12958,"o":21.39,"t":"2025-11-03T05:00:00Z","v":852306,"vw":21.402266},{"c":21.4,"h":21.56,"l":21.33,"n":8253,"o":21.37,"t":"2025-11-04T05:00:00Z","v":399589,"vw":21.433945},{"c":21.5,"h":21.605,"l":21.17,"n":8357,"o":21.4,"t":"2025-11-05T05:00:00Z","v":514580,"vw":21.45823},{"c":21.44,"h":21.52,"l":21.22,"n":8539,"o":21.48,"t":"2025-11-06T05:00:00Z","v":492833,"vw":21.385094},{"c":21.37,"h":21.38,"l":20.71,"n":9015,"o":20.71,"t":"2025-11-07T05:00:00Z","v":482903,"vw":21.208815},{"c":21.58,"h":21.8,"l":21.22,"n":9733,"o":21.35,"t":"2025-11-10T05:00:00Z","v":754556,"vw":21.549955},{"c":21.76,"h":22.071,"l":21.5901,"n":6909,"o":21.75,"t":"2025-11-11T05:00:00Z","v":408384,"vw":21.85139},{"c":21.38,"h":21.8,"l":21.36,"n":10609,"o":21.66,"t":"2025-11-12T05:00:00Z","v":727602,"vw":21.513631},{"c":21.36,"h":21.61,"l":21.185,"n":9008,"o":21.37,"t":"2025-11-13T05:00:00Z","v":590078,"vw":21.329396},{"c":21.59,"h":21.64,"l":21.08,"n":6771,"o":21.34,"t":"2025-11-14T05:00:00Z","v":354387,"vw":21.440192},{"c":20.99,"h":21.64,"l":20.97,"n":8107,"o":21.61,"t":"2025-11-17T05:00:00Z","v":503889,"vw":21.231238},{"c":21.01,"h":21.12,"l":20.845,"n":8371,"o":21,"t":"2025-11-18T05:00:00Z","v":475499,"vw":20.98967},{"c":20.74,"h":21.12,"l":20.74,"n":8888,"o":21.01,"t":"2025-11-19T05:00:00Z","v":479554,"vw":20.852773},{"c":20.56,"h":21.11,"l":20.56,"n":9885,"o":20.82,"t":"2025-11-20T05:00:00Z","v":508373,"vw":20.720799},{"c":21.29,"h":21.435,"l":20.57,"n":8564,"o":20.58,"t":"2025-11-21T05:00:00Z","v":486663,"vw":21.083168},{"c":21.73,"h":21.8801,"l":21.06,"n":10092,"o":21.25,"t":"2025-11-24T05:00:00Z","v":676065,"vw":21.68664},{"c":21.78,"h":22.18,"l":21.71,"n":12420,"o":21.78,"t":"2025-11-25T05:00:00Z","v":916013,"vw":21.921541},{"c":21.88,"h":22.17,"l":21.632,"n":9736,"o":21.72,"t":"2025-11-26T05:00:00Z","v":790020,"vw":21.93536},{"c":21.8,"h":22.01,"l":21.72,"n":2871,"o":21.8,"t":"2025-11-28T05:00:00Z","v":174039,"vw":21.814467},{"c":21.72,"h":21.98,"l":21.62,"n":7205,"o":21.62,"t":"2025-12-01T05:00:00Z","v":589033,"vw":21.768234},{"c":21.81,"h":21.9,"l":21.575,"n":6151,"o":21.83,"t":"2025-12-02T05:00:00Z","v":473376,"vw":21.801944},{"c":21.79,"h":22.03,"l":21.63,"n":7049,"o":21.86,"t":"2025-12-03T05:00:00Z","v":571383,"vw":21.775593},{"c":21.86,"h":21.92,"l":21.56,"n":8464,"o":21.61,"t":"2025-12-04T05:00:00Z","v":598096,"vw":21.82053},{"c":21.44,"h":21.87,"l":21.4,"n":7789,"o":21.75,"t":"2025-12-05T05:00:00Z","v":388375,"vw":21.596858},{"c":21.65,"h":21.71,"l":21.31,"n":8839,"o":21.51,"t":"2025-12-08T05:00:00Z","v":689443,"vw":21.604648},{"c":21.72,"h":22.015,"l":21.65,"n":6132,"o":21.75,"t":"2025-12-09T05:00:00Z","v":341622,"vw":21.800901},{"c":21.99,"h":22.22,"l":21.72,"n":8695,"o":21.72,"t":"2025-12-10T05:00:00Z","v":558729,"vw":22.002669},{"c":21.91,"h":22.22,"l":21.84,"n":7031,"o":22.07,"t":"2025-12-11T05:00:00Z","v":354513,"vw":21.968401},{"c":21.91,"h":22.08,"l":21.805,"n":5493,"o":21.99,"t":"2025-12-12T05:00:00Z","v":289131,"vw":21.945347},{"c":22.42,"h":22.495,"l":22.0203,"n":7569,"o":22.09,"t":"2025-12-15T05:00:00Z","v":545396,"vw":22.310462},{"c":22.26,"h":22.55,"l":22.06,"n":7797,"o":22.5,"t":"2025-12-16T05:00:00Z","v":450707,"vw":22.270353},{"c":22.15,"h":22.585,"l":22.11,"n":8404,"o":22.26,"t":"2025-12-17T05:00:00Z","v":506905,"vw":22.260307},{"c":22.05,"h":22.35,"l":22.02,"n":8493,"o":22.24,"t":"2025-12-18T05:00:00Z","v":409325,"vw":22.124364},{"c":21.46,"h":21.97,"l":21.25,"n":10613,"o":21.91,"t":"2025-12-19T05:00:00Z","v":2034266,"vw":21.491648},{"c":21.21,"h":21.64,"l":21.11,"n":9512,"o":21.49,"t":"2025-12-22T05:00:00Z","v":632060,"vw":21.27232},{"c":21.01,"h":21.3,"l":20.9804,"n":6297,"o":21.16,"t":"2025-12-23T05:00:00Z","v":400629,"vw":21.127965},{"c":21.3,"h":21.38,"l":21.11,"n":4014,"o":21.15,"t":"2025-12-24T05:00:00Z","v":295724,"vw":21.295871},{"c":21.31,"h":21.37,"l":21.18,"n":6368,"o":21.28,"t":"2025-12-26T05:00:00Z","v":510233,"vw":21.271474},{"c":21.26,"h":21.4,"l":21.165,"n":6863,"o":21.35,"t":"2025-12-29T05:00:00Z","v":535161,"vw":21.255985},{"c":21.35,"h":21.405,"l":21.25,"n":7077,"o":21.28,"t":"2025-12-30T05:00:00Z","v":474508,"vw":21.337151},{"c":21.19,"h":21.365,"l":21.15,"n":7077,"o":21.35,"t":"2025-12-31T05:00:00Z","v":416673,"vw":21.241846},{"c":21.31,"h":21.54,"l":20.95,"n":7025,"o":21.21,"t":"2026-01-02T05:00:00Z","v":520030,"vw":21.253486},{"c":21.43,"h":21.565,"l":21.04,"n":7926,"o":21.23,"t":"2026-01-05T05:00:00Z","v":500380,"vw":21.335791},{"c":21.65,"h":21.74,"l":21.3,"n":9662,"o":21.38,"t":"2026-01-06T05:00:00Z","v":514612,"vw":21.580628},{"c":21.68,"h":21.86,"l":21.555,"n":8756,"o":21.75,"t":"2026-01-07T05:00:00Z","v":443065,"vw":21.675553},{"c":22.62,"h":22.69,"l":21.52,"n":9321,"o":21.52,"t":"2026-01-08T05:00:00Z","v":579589,"vw":22.429903},{"c":22.36,"h":22.88,"l":22.275,"n":6712,"o":22.55,"t":"2026-01-09T05:00:00Z","v":385939,"vw":22.44824},{"c":22.36,"h":22.5,"l":22.1522,"n":6883,"o":22.3,"t":"2026-01-12T05:00:00Z","v":411625,"vw":22.341093},{"c":22.39,"h":22.755,"l":22.345,"n":8855,"o":22.4,"t":"2026-01-13T05:00:00Z","v":590476,"vw":22.490153},{"c":22.75,"h":22.775,"l":22.295,"n":6835,"o":22.44,"t":"2026-01-14T05:00:00Z","v":360350,"vw":22.586061},{"c":22.87,"h":22.935,"l":22.59,"n":5993,"o":22.88,"t":"2026-01-15T05:00:00Z","v":329139,"vw":22.826713},{"c":23.1,"h":23.155,"l":22.74,"n":6486,"o":22.74,"t":"2026-01-16T05:00:00Z","v":393431,"vw":23.029525},{"c":22.91,"h":23.11,"l":22.475,"n":7232,"o":22.87,"t":"2026-01-20T05:00:00Z","v":412883,"vw":22.873859},{"c":23.38,"h":23.45,"l":22.915,"n":10415,"o":23,"t":"2026-01-21T05:00:00Z","v":601651,"vw":23.288887},{"c":23.35,"h":23.735,"l":23.31,"n":6660,"o":23.47,"t":"2026-01-22T05:00:00Z","v":380598,"vw":23.472851},{"c":23.6,"h":23.725,"l":23.24,"n":8059,"o":23.31,"t":"2026-01-23T05:00:00Z","v":443068,"vw":23.582837},{"c":23.14,"h":23.61,"l":23.01,"n":5850,"o":23.6,"t":"2026-01-26T05:00:00Z","v":350056,"vw":23.180943},{"c":23.2,"h":23.37,"l":23.109,"n":7025,"o":23.23,"t":"2026-01-27T05:00:00Z","v":363817,"vw":23.211239},{"c":22.54,"h":23.45,"l":22.455,"n":8604,"o":23.21,"t":"2026-01-28T05:00:00Z","v":546807,"vw":22.753278},{"c":23.13,"h":23.19,"l":22.6,"n":9372,"o":22.75,"t":"2026-01-29T05:00:00Z","v":492390,"vw":23.001517},{"c":23.39,"h":23.44,"l":22.88,"n":9220,"o":23.1,"t":"2026-01-30T05:00:00Z","v":569511,"vw":23.284791},{"c":23.04,"h":23.425,"l":23.03,"n":8120,"o":23.25,"t":"2026-02-02T05:00:00Z","v":386058,"vw":23.146614},{"c":23.33,"h":23.47,"l":23,"n":8626,"o":23,"t":"2026-02-03T05:00:00Z","v":403964,"vw":23.293478},{"c":23.77,"h":23.88,"l":23.44,"n":6278,"o":23.62,"t":"2026-02-04T05:00:00Z","v":278105,"vw":23.7489},{"c":24.22,"h":24.25,"l":23.58,"n":8491,"o":23.7,"t":"2026-02-05T05:00:00Z","v":401305,"vw":23.979701},{"c":24.16,"h":24.4,"l":23.955,"n":6675,"o":24.22,"t":"2026-02-06T05:00:00Z","v":357314,"vw":24.173406},{"c":24.11,"h":24.17,"l":23.5301,"n":5936,"o":24.03,"t":"2026-02-09T05:00:00Z","v":255592,"vw":24.026792},{"c":24.29,"h":24.35,"l":23.86,"n":6117,"o":24.11,"t":"2026-02-10T05:00:00Z","v":325111,"vw":24.183581},{"c":24.16,"h":24.45,"l":24,"n":7685,"o":24.29,"t":"2026-02-11T05:00:00Z","v":405226,"vw":24.159204},{"c":23.79,"h":24.455,"l":23.49,"n":6826,"o":24.37,"t":"2026-02-12T05:00:00Z","v":340854,"vw":23.819036},{"c":23.96,"h":24.13,"l":23.741,"n":9153,"o":23.96,"t":"2026-02-13T05:00:00Z","v":430119,"vw":23.98265},{"c":24.03,"h":24.15,"l":23.65,"n":5112,"o":24.1,"t":"2026-02-17T05:00:00Z","v":246146,"vw":23.967682},{"c":23.58,"h":24.1199,"l":23.53,"n":9223,"o":23.92,"t":"2026-02-18T05:00:00Z","v":516669,"vw":23.753073},{"c":23.76,"h":23.82,"l":23.55,"n":6841,"o":23.6,"t":"2026-02-19T05:00:00Z","v":355329,"vw":23.738832},{"c":24.13,"h":24.19,"l":23.5,"n":11187,"o":23.81,"t":"2026-02-20T05:00:00Z","v":796095,"vw":24.030331},{"c":23.49,"h":24.9414,"l":23.49,"n":11623,"o":23.8,"t":"2026-02-23T05:00:00Z","v":847055,"vw":23.971634},{"c":23.4,"h":23.74,"l":23.15,"n":11222,"o":23.62,"t":"2026-02-24T05:00:00Z","v":835353,"vw":23.372882},{"c":23.39,"h":23.4999,"l":23.165,"n":8916,"o":23.37,"t":"2026-02-25T05:00:00Z","v":572686,"vw":23.341522},{"c":23.56,"h":23.7012,"l":23.25,"n":11370,"o":23.5,"t":"2026-02-26T05:00:00Z","v":704849,"vw":23.452266},{"c":23.28,"h":23.7429,"l":23.255,"n":6284,"o":23.5,"t":"2026-02-27T05:00:00Z","v":404091,"vw":23.382212},{"c":23.58,"h":23.68,"l":23.07,"n":8718,"o":23.25,"t":"2026-03-02T05:00:00Z","v":585602,"vw":23.497694},{"c":23.31,"h":23.47,"l":22.88,"n":8952,"o":23.31,"t":"2026-03-03T05:00:00Z","v":611420,"vw":23.272604},{"c":23.16,"h":23.33,"l":22.878,"n":11868,"o":23.32,"t":"2026-03-04T05:00:00Z","v":842566,"vw":23.080598},{"c":22.85,"h":22.89,"l":22.32,"n":9041,"o":22.47,"t":"2026-03-05T05:00:00Z","v":544027,"vw":22.719639},{"c":22.53,"h":22.725,"l":22.23,"n":9005,"o":22.6,"t":"2026-03-06T05:00:00Z","v":444918,"vw":22.522858},{"c":22.56,"h":22.67,"l":21.73,"n":12182,"o":22.33,"t":"2026-03-09T04:00:00Z","v":671506,"vw":22.219313},{"c":22.27,"h":22.57,"l":22.18,"n":11770,"o":22.57,"t":"2026-03-10T04:00:00Z","v":726756,"vw":22.303354},{"c":22.02,"h":22.15,"l":21.89,"n":6167,"o":22.09,"t":"2026-03-11T04:00:00Z","v":359183,"vw":22.00055},{"c":22.13,"h":22.2,"l":21.65,"n":7006,"o":21.82,"t":"2026-03-12T04:00:00Z","v":321006,"vw":22.071789},{"c":21.99,"h":22.42,"l":21.905,"n":5026,"o":22.31,"t":"2026-03-13T04:00:00Z","v":245896,"vw":22.0149},{"c":22.21,"h":22.43,"l":22,"n":6860,"o":22.2,"t":"2026-03-16T04:00:00Z","v":279037,"vw":22.26558},{"c":22.26,"h":22.45,"l":22.19,"n":6833,"o":22.37,"t":"2026-03-17T04:00:00Z","v":365773,"vw":22.284767},{"c":22.11,"h":22.33,"l":21.91,"n":6045,"o":22.15,"t":"2026-03-18T04:00:00Z","v":409584,"vw":22.10949},{"c":22.18,"h":22.33,"l":21.93,"n":10138,"o":22.07,"t":"2026-03-19T04:00:00Z","v":434945,"vw":22.097985},{"c":21.81,"h":22.21,"l":21.67,"n":7235,"o":22.21,"t":"2026-03-20T04:00:00Z","v":860532,"vw":21.833432},{"c":22,"h":22.28,"l":21.9,"n":6970,"o":22.16,"t":"2026-03-23T04:00:00Z","v":461753,"vw":22.074714},{"c":21.71,"h":22.055,"l":21.7,"n":5987,"o":21.83,"t":"2026-03-24T04:00:00Z","v":327323,"vw":21.811793},{"c":21.72,"h":21.87,"l":21.585,"n":7228,"o":21.7,"t":"2026-03-25T04:00:00Z","v":369604,"vw":21.713222},{"c":21.88,"h":21.97,"l":21.7,"n":4920,"o":21.72,"t":"2026-03-26T04:00:00Z","v":242121,"vw":21.866682},{"c":21.41,"h":22.02,"l":21.37,"n":5407,"o":21.82,"t":"2026-03-27T04:00:00Z","v":305244,"vw":21.491846},{"c":21.66,"h":21.87,"l":21.46,"n":6037,"o":21.65,"t":"2026-03-30T04:00:00Z","v":262259,"vw":21.665611},{"c":21.43,"h":22,"l":21.29,"n":8858,"o":21.93,"t":"2026-03-31T04:00:00Z","v":551407,"vw":21.501983},{"c":21.15,"h":21.365,"l":21.1,"n":8048,"o":21.35,"t":"2026-04-01T04:00:00Z","v":374699,"vw":21.198141},{"c":21.68,"h":21.775,"l":20.98,"n":7185,"o":21.1,"t":"2026-04-02T04:00:00Z","v":408259,"vw":21.605834},{"c":21.57,"h":21.7,"l":21.456,"n":4657,"o":21.58,"t":"2026-04-06T04:00:00Z","v":225204,"vw":21.569731},{"c":21.95,"h":22.04,"l":21.595,"n":6119,"o":21.66,"t":"2026-04-07T04:00:00Z","v":338982,"vw":21.902492},{"c":22.15,"h":22.26,"l":21.945,"n":8560,"o":22.06,"t":"2026-04-08T04:00:00Z","v":544558,"vw":22.096776},{"c":22.74,"h":22.96,"l":22.205,"n":8983,"o":22.23,"t":"2026-04-09T04:00:00Z","v":564286,"vw":22.740232},{"c":23.05,"h":23.18,"l":22.76,"n":6729,"o":22.8,"t":"2026-04-10T04:00:00Z","v":347593,"vw":23.000986},{"c":23.21,"h":23.21,"l":22.76,"n":7536,"o":23,"t":"2026-04-13T04:00:00Z","v":397500,"vw":23.070509},{"c":23.22,"h":23.27,"l":22.9988,"n":7969,"o":23.1,"t":"2026-04-14T04:00:00Z","v":351248,"vw":23.186037},{"c":23.24,"h":23.2525,"l":23.06,"n":5937,"o":23.09,"t":"2026-04-15T04:00:00Z","v":315309,"vw":23.206273},{"c":23.07,"h":23.38,"l":23.04,"n":5167,"o":23.17,"t":"2026-04-16T04:00:00Z","v":233423,"vw":23.110474},{"c":23.51,"h":23.535,"l":23.13,"n":5622,"o":23.16,"t":"2026-04-17T04:00:00Z","v":282485,"vw":23.447372},{"c":23.41,"h":23.57,"l":23.365,"n":5457,"o":23.41,"t":"2026-04-20T04:00:00Z","v":286071,"vw":23.44012},{"c":23.37,"h":23.5,"l":23.22,"n":5351,"o":23.44,"t":"2026-04-21T04:00:00Z","v":217772,"vw":23.366223},{"c":23.07,"h":23.48,"l":22.985,"n":4709,"o":23.45,"t":"2026-04-22T04:00:00Z","v":229973,"vw":23.156283},{"c":23.17,"h":23.435,"l":23.05,"n":4734,"o":23.21,"t":"2026-04-23T04:00:00Z","v":204778,"vw":23.202369},{"c":23.52,"h":23.6,"l":23.09,"n":6209,"o":23.09,"t":"2026-04-24T04:00:00Z","v":430118,"vw":23.454361},{"c":23.35,"h":24.24,"l":23.35,"n":8634,"o":23.97,"t":"2026-04-27T04:00:00Z","v":431112,"vw":23.600502},{"c":23.74,"h":23.75,"l":23.09,"n":6513,"o":23.46,"t":"2026-04-28T04:00:00Z","v":306586,"vw":23.581692},{"c":23.17,"h":23.525,"l":23.04,"n":6205,"o":23.42,"t":"2026-04-29T04:00:00Z","v":359576,"vw":23.238387},{"c":23.41,"h":23.52,"l":23.12,"n":5817,"o":23.2,"t":"2026-04-30T04:00:00Z","v":292528,"vw":23.403509},{"c":23.56,"h":23.615,"l":23.25,"n":5768,"o":23.41,"t":"2026-05-01T04:00:00Z","v":227636,"vw":23.510453},{"c":22.99,"h":23.64,"l":22.975,"n":10305,"o":23.5,"t":"2026-05-04T04:00:00Z","v":470931,"vw":23.239175},{"c":23.25,"h":23.36,"l":22.88,"n":10333,"o":23.02,"t":"2026-05-05T04:00:00Z","v":447505,"vw":23.176023},{"c":23.29,"h":23.57,"l":23.2399,"n":9016,"o":23.4,"t":"2026-05-06T04:00:00Z","v":434332,"vw":23.330327},{"c":23.3,"h":23.3,"l":22.7741,"n":8426,"o":22.83,"t":"2026-05-07T04:00:00Z","v":470911,"vw":23.156607},{"c":23.35,"h":23.8,"l":23.295,"n":11607,"o":23.31,"t":"2026-05-08T04:00:00Z","v":530979,"vw":23.495272},{"c":22.85,"h":23.5899,"l":22.68,"n":8173,"o":23.45,"t":"2026-05-11T04:00:00Z","v":510160,"vw":22.910343},{"c":22.98,"h":23.0399,"l":22.61,"n":9664,"o":22.91,"t":"2026-05-12T04:00:00Z","v":564676,"vw":22.880328},{"c":23,"h":23.04,"l":22.77,"n":7337,"o":22.85,"t":"2026-05-13T04:00:00Z","v":270742,"vw":22.945126},{"c":23.02,"h":23.2699,"l":22.99,"n":6809,"o":23.2,"t":"2026-05-14T04:00:00Z","v":299429,"vw":23.075535},{"c":23.02,"h":23.04,"l":22.6101,"n":6939,"o":22.99,"t":"2026-05-15T04:00:00Z","v":409012,"vw":22.94536},{"c":23.67,"h":23.7,"l":23.1,"n":6261,"o":23.1,"t":"2026-05-18T04:00:00Z","v":365659,"vw":23.527428},{"c":23.59,"h":23.79,"l":23.4,"n":7500,"o":23.6,"t":"2026-05-19T04:00:00Z","v":335005,"vw":23.651743},{"c":23.74,"h":23.8,"l":23.54,"n":7967,"o":23.73,"t":"2026-05-20T04:00:00Z","v":369434,"vw":23.713558},{"c":23.88,"h":24,"l":23.43,"n":7343,"o":23.7,"t":"2026-05-21T04:00:00Z","v":376519,"vw":23.802971},{"c":23.75,"h":23.92,"l":23.7,"n":5840,"o":23.81,"t":"2026-05-22T04:00:00Z","v":271770,"vw":23.779195},{"c":24.07,"h":24.19,"l":23.65,"n":8270,"o":23.74,"t":"2026-05-26T04:00:00Z","v":496506,"vw":24.011488},{"c":24.11,"h":24.395,"l":24.1,"n":7317,"o":24.2,"t":"2026-05-27T04:00:00Z","v":365523,"vw":24.222208},{"c":24.27,"h":24.37,"l":24.05,"n":8041,"o":24.17,"t":"2026-05-28T04:00:00Z","v":348416,"vw":24.257002},{"c":23.98,"h":24.22,"l":23.91,"n":5500,"o":24.12,"t":"2026-05-29T04:00:00Z","v":348065,"vw":24.021499},{"c":23.54,"h":23.87,"l":23.43,"n":7944,"o":23.8,"t":"2026-06-01T04:00:00Z","v":362258,"vw":23.610573},{"c":23.82,"h":23.88,"l":23.5304,"n":6085,"o":23.56,"t":"2026-06-02T04:00:00Z","v":282742,"vw":23.772621},{"c":23.51,"h":23.88,"l":23.51,"n":7566,"o":23.63,"t":"2026-06-03T04:00:00Z","v":360694,"vw":23.6529},{"c":23.72,"h":23.92,"l":23.47,"n":6877,"o":23.79,"t":"2026-06-04T04:00:00Z","v":312622,"vw":23.651438},{"c":23.9,"h":24.09,"l":23.685,"n":5780,"o":23.75,"t":"2026-06-05T04:00:00Z","v":302039,"vw":23.898028},{"c":23.91,"h":24.17,"l":23.91,"n":7732,"o":24.03,"t":"2026-06-08T04:00:00Z","v":285784,"vw":23.99917},{"c":24.31,"h":24.48,"l":23.985,"n":8859,"o":24.01,"t":"2026-06-09T04:00:00Z","v":424921,"vw":24.297411},{"c":23.88,"h":24.5,"l":23.87,"n":8661,"o":24.49,"t":"2026-06-10T04:00:00Z","v":435781,"vw":24.10367},{"c":23.92,"h":24.15,"l":23.88,"n":7496,"o":24.06,"t":"2026-06-11T04:00:00Z","v":409502,"vw":23.960854},{"c":24.04,"h":24.175,"l":23.8,"n":7025,"o":23.92,"t":"2026-06-12T04:00:00Z","v":382246,"vw":24.060209},{"c":23.79,"h":24.12,"l":23.68,"n":7264,"o":23.9,"t":"2026-06-15T04:00:00Z","v":367621,"vw":23.841791},{"c":23.86,"h":24.16,"l":23.645,"n":6600,"o":23.86,"t":"2026-06-16T04:00:00Z","v":411424,"vw":23.843263},{"c":22.99,"h":23.78,"l":22.905,"n":7436,"o":23.75,"t":"2026-06-17T04:00:00Z","v":432455,"vw":23.216465},{"c":23.16,"h":23.35,"l":23.01,"n":8314,"o":23.05,"t":"2026-06-18T04:00:00Z","v":968475,"vw":23.159718},{"c":23.77,"h":23.77,"l":23.09,"n":8080,"o":23.15,"t":"2026-06-22T04:00:00Z","v":567805,"vw":23.646717},{"c":24.08,"h":24.26,"l":23.42,"n":5979,"o":23.82,"t":"2026-06-23T04:00:00Z","v":303951,"vw":24.071267},{"c":24.14,"h":24.39,"l":24.1,"n":8072,"o":24.28,"t":"2026-06-24T04:00:00Z","v":454162,"vw":24.199044},{"c":24.27,"h":24.4,"l":22.89,"n":8433,"o":24.22,"t":"2026-06-25T04:00:00Z","v":486840,"vw":24.068614},{"c":24.9,"h":24.92,"l":24.33,"n":6635,"o":24.34,"t":"2026-06-26T04:00:00Z","v":1261718,"vw":24.866448},{"c":25.16,"h":25.17,"l":24.38,"n":8448,"o":24.65,"t":"2026-06-29T04:00:00Z","v":462037,"vw":25.003045},{"c":24.93,"h":25.26,"l":24.93,"n":7476,"o":25,"t":"2026-06-30T04:00:00Z","v":386707,"vw":25.027791},{"c":25.12,"h":25.38,"l":24.99,"n":7706,"o":25.06,"t":"2026-07-01T04:00:00Z","v":335772,"vw":25.19798},{"c":25.54,"h":25.67,"l":25.28,"n":6989,"o":25.28,"t":"2026-07-02T04:00:00Z","v":326010,"vw":25.511394},{"c":25.08,"h":25.62,"l":25.07,"n":7453,"o":25.57,"t":"2026-07-06T04:00:00Z","v":358264,"vw":25.232805},{"c":24.95,"h":25.52,"l":24.95,"n":8177,"o":25.29,"t":"2026-07-07T04:00:00Z","v":350228,"vw":25.105672},{"c":24.97,"h":25.13,"l":24.74,"n":9131,"o":24.9,"t":"2026-07-08T04:00:00Z","v":536645,"vw":24.942976},{"c":24.75,"h":25.105,"l":24.65,"n":8071,"o":25.09,"t":"2026-07-09T04:00:00Z","v":460632,"vw":24.800941},{"c":24.87,"h":24.93,"l":24.42,"n":7463,"o":24.93,"t":"2026-07-10T04:00:00Z","v":363055,"vw":24.692471},{"c":24.84,"h":25.165,"l":24.79,"n":7300,"o":24.85,"t":"2026-07-13T04:00:00Z","v":394586,"vw":24.897476},{"c":24.7,"h":25.02,"l":24.68,"n":6287,"o":24.99,"t":"2026-07-14T04:00:00Z","v":302385,"vw":24.753248},{"c":24.83,"h":25.18,"l":24.74,"n":6938,"o":24.8,"t":"2026-07-15T04:00:00Z","v":258045,"vw":24.934063},{"c":25.63,"h":25.79,"l":25,"n":8668,"o":25,"t":"2026-07-16T04:00:00Z","v":452418,"vw":25.613856},{"c":25.56,"h":25.9599,"l":25.28,"n":6997,"o":25.63,"t":"2026-07-17T04:00:00Z","v":372263,"vw":25.569902},{"c":25.19,"h":25.5514,"l":25.1,"n":5598,"o":25.38,"t":"2026-07-20T04:00:00Z","v":258339,"vw":25.226134},{"c":25.28,"h":25.315,"l":25.03,"n":7966,"o":25.1,"t":"2026-07-21T04:00:00Z","v":270143,"vw":25.217301},{"c":25.12,"h":25.23,"l":24.97,"n":6522,"o":25.23,"t":"2026-07-22T04:00:00Z","v":306437,"vw":25.106864},{"c":25.09,"h":25.285,"l":24.985,"n":7167,"o":25.02,"t":"2026-07-23T04:00:00Z","v":338017,"vw":25.108657},{"c":25.33,"h":25.49,"l":25.1427,"n":6872,"o":25.28,"t":"2026-07-24T04:00:00Z","v":291273,"vw":25.374682},{"c":25.21,"h":25.575,"l":25.14,"n":4957,"o":25.35,"t":"2026-07-27T04:00:00Z","v":221620,"vw":25.269031},{"c":25.22,"h":25.54,"l":25.2,"n":6158,"o":25.45,"t":"2026-07-28T04:00:00Z","v":307258,"vw":25.329377},{"c":25.05,"h":25.55,"l":25,"n":7271,"o":25.29,"t":"2026-07-29T04:00:00Z","v":379902,"vw":25.193442},{"c":24.71,"h":25.21,"l":24.53,"n":6738,"o":25.21,"t":"2026-07-30T04:00:00Z","v":287966,"vw":24.672712},{"c":24.36,"h":24.87,"l":24.28,"n":8402,"o":24.71,"t":"2026-07-31T04:00:00Z","v":426110,"vw":24.45472},{"c":25.29,"h":25.61,"l":24.5,"n":8767,"o":25.25,"t":"2026-08-03T04:00:00Z","v":506847,"vw":25.183198},{"c":25.43,"h":25.5799,"l":24.905,"n":12709,"o":25.25,"t":"2026-08-04T04:00:00Z","v":532965,"vw":25.299723},{"c":25.04,"h":25.17,"l":24.81,"n":7663,"o":25.15,"t":"2026-08-05T04:00:00Z","v":340435,"vw":24.985672},{"c":24.89,"h":25.33,"l":24.782,"n":6193,"o":25.33,"t":"2026-08-06T04:00:00Z","v":328562,"vw":24.899008},{"c":24.96,"h":25.125,"l":24.75,"n":7617,"o":24.94,"t":"2026-08-07T04:00:00Z","v":431395,"vw":24.893702},{"c":23.97,"h":24.88,"l":23.8,"n":7859,"o":24.36,"t":"2026-08-10T04:00:00Z","v":396289,"vw":23.956539},{"c":24,"h":24.3203,"l":23.91,"n":9652,"o":24.02,"t":"2026-08-11T04:00:00Z","v":435998,"vw":24.059054},{"c":24.6,"h":24.68,"l":24.0348,"n":8429,"o":24.06,"t":"2026-08-12T04:00:00Z","v":486423,"vw":24.536271},{"c":24.86,"h":24.98,"l":24.675,"n":5985,"o":24.79,"t":"2026-08-13T04:00:00Z","v":364152,"vw":24.841775},{"c":24.79,"h":24.97,"l":24.68,"n":6465,"o":24.78,"t":"2026-08-14T04:00:00Z","v":372605,"vw":24.806013},{"c":24.53,"h":25.201,"l":24.37,"n":5819,"o":24.69,"t":"2026-08-17T04:00:00Z","v":251552,"vw":24.491843},{"c":24.5,"h":24.7892,"l":24.47,"n":6605,"o":24.65,"t":"2026-08-18T04:00:00Z","v":311235,"vw":24.564684},{"c":24.41,"h":24.9099,"l":24.33,"n":7760,"o":24.68,"t":"2026-08-19T04:00:00Z","v":479255,"vw":24.505558},{"c":24.78,"h":24.8928,"l":24.205,"n":6517,"o":24.34,"t":"2026-08-20T04:00:00Z","v":263551,"vw":24.620441},{"c":24.6,"h":24.88,"l":24.45,"n":8907,"o":24.78,"t":"2026-08-21T04:00:00Z","v":373674,"vw":24.600192},{"c":24.96,"h":24.985,"l":24.53,"n":5938,"o":24.8,"t":"2026-08-24T04:00:00Z","v":304076,"vw":24.820849},{"c":25.1,"h":25.21,"l":24.8101,"n":6625,"o":25.02,"t":"2026-08-25T04:00:00Z","v":273854,"vw":25.097573},{"c":24.76,"h":25.04,"l":24.74,"n":4944,"o":25.03,"t":"2026-08-26T04:00:00Z","v":206860,"vw":24.82982},{"c":24.58,"h":24.87,"l":24.56,"n":5872,"o":24.63,"t":"2026-08-27T04:00:00Z","v":200766,"vw":24.682989},{"c":24.63,"h":24.845,"l":24.57,"n":5769,"o":24.59,"t":"2026-08-28T04:00:00Z","v":311620,"vw":24.674458},{"c":24.53,"h":24.63,"l":24.34,"n":6823,"o":24.48,"t":"2026-08-31T04:00:00Z","v":387638,"vw":24.515581},{"c":24.51,"h":24.69,"l":24.375,"n":7751,"o":24.55,"t":"2026-09-01T04:00:00Z","v":259580,"vw":24.499897},{"c":24.49,"h":24.64,"l":24.29,"n":6109,"o":24.51,"t":"2026-09-02T04:00:00Z","v":312915,"vw":24.466521},{"c":24.31,"h":24.69,"l":24.24,"n":8157,"o":24.69,"t":"2026-09-03T04:00:00Z","v":443204,"vw":24.369322},{"c":24.31,"h":24.52,"l":24.01,"n":4301,"o":24.15,"t":"2026-09-04T04:00:00Z","v":183888,"vw":24.337908},{"c":24.33,"h":24.477,"l":24.14,"n":6772,"o":24.2,"t":"2026-09-08T04:00:00Z","v":302734,"vw":24.288999},{"c":23.98,"h":24.4,"l":23.76,"n":6320,"o":24.4,"t":"2026-09-09T04:00:00Z","v":353032,"vw":23.987341},{"c":23.91,"h":24.22,"l":23.845,"n":6034,"o":24.22,"t":"2026-09-10T04:00:00Z","v":282873,"vw":23.936523},{"c":23.89,"h":24.06,"l":23.74,"n":5402,"o":24.06,"t":"2026-09-11T04:00:00Z","v":282158,"vw":23.863628},{"c":23.84,"h":24.07,"l":23.725,"n":7133,"o":23.96,"t":"2026-09-14T04:00:00Z","v":314710,"vw":23.842855},{"c":23.72,"h":23.79,"l":23.5264,"n":6100,"o":23.78,"t":"2026-09-15T04:00:00Z","v":326749,"vw":23.707317},{"c":23.29,"h":23.905,"l":23.04,"n":5910,"o":23.66,"t":"2026-09-16T04:00:00Z","v":342277,"vw":23.348682},{"c":23.36,"h":23.65,"l":23.295,"n":8388,"o":23.5,"t":"2026-09-17T04:00:00Z","v":393926,"vw":23.448497},{"c":23.4,"h":23.4,"l":23.11,"n":5939,"o":23.22,"t":"2026-09-18T04:00:00Z","v":1045950,"vw":23.353326},{"c":23.33,"h":23.42,"l":23.12,"n":7090,"o":23.33,"t":"2026-09-21T04:00:00Z","v":340020,"vw":23.301063},{"c":23.32,"h":23.49,"l":23.26,"n":5852,"o":23.47,"t":"2026-09-22T04:00:00Z","v":333559,"vw":23.337908},{"c":22.7,"h":23.25,"l":22.64,"n":7264,"o":23.25,"t":"2026-09-23T04:00:00Z","v":451647,"vw":22.765104},{"c":22.71,"h":22.8799,"l":22.57,"n":7612,"o":22.75,"t":"2026-09-24T04:00:00Z","v":374811,"vw":22.708472},{"c":22.91,"h":22.92,"l":22.56,"n":7001,"o":22.72,"t":"2026-09-25T04:00:00Z","v":364783,"vw":22.81589},{"c":22.78,"h":22.87,"l":22.58,"n":7320,"o":22.87,"t":"2026-09-28T04:00:00Z","v":360621,"vw":22.733201},{"c":23.12,"h":23.15,"l":22.605,"n":10007,"o":22.7,"t":"2026-09-29T04:00:00Z","v":747411,"vw":22.977234},{"c":23.2,"h":23.42,"l":22.84,"n":12277,"o":23.16,"t":"2026-09-30T04:00:00Z","v":1462490,"vw":23.19427},{"c":23.23,"h":23.69,"l":22.98,"n":12123,"o":23.01,"t":"2026-10-01T04:00:00Z","v":1281727,"vw":23.39034},{"c":23.4,"h":23.66,"l":23.24,"n":8489,"o":23.46,"t":"2026-10-02T04:00:00Z","v":516441,"vw":23.420303},{"c":22.95,"h":23.47,"l":22.9,"n":9645,"o":23.47,"t":"2026-10-05T04:00:00Z","v":544063,"vw":23.031085},{"c":23.27,"h":23.3,"l":22.9544,"n":7279,"o":23.06,"t":"2026-10-06T04:00:00Z","v":414908,"vw":23.211703},{"c":22.99,"h":23.24,"l":22.82,"n":6875,"o":23.17,"t":"2026-10-07T04:00:00Z","v":592805,"vw":22.997519},{"c":23.22,"h":23.27,"l":22.83,"n":5573,"o":22.87,"t":"2026-10-08T04:00:00Z","v":473879,"vw":23.156529},{"c":23.08,"h":23.38,"l":23.06,"n":6189,"o":23.38,"t":"2026-10-09T04:00:00Z","v":297501,"vw":23.141976},{"c":22.87,"h":23.04,"l":22.77,"n":5679,"o":23.02,"t":"2026-10-12T04:00:00Z","v":354026,"vw":22.891218},{"c":22.64,"h":23.09,"l":22.57,"n":6373,"o":23.09,"t":"2026-10-13T04:00:00Z","v":340896,"vw":22.670236},{"c":22.13,"h":22.6008,"l":22.04,"n":10335,"o":22.54,"t":"2026-10-14T04:00:00Z","v":535528,"vw":22.214807},{"c":21.99,"h":22.63,"l":21.95,"n":7879,"o":22.39,"t":"2026-10-15T04:00:00Z","v":518881,"vw":22.092868},{"c":21.82,"h":22.2,"l":21.79,"n":6925,"o":22.03,"t":"2026-10-16T04:00:00Z","v":472914,"vw":21.907353},{"c":21.47,"h":21.77,"l":21.42,"n":7139,"o":21.77,"t":"2026-10-19T04:00:00Z","v":477295,"vw":21.518767},{"c":22.17,"h":22.24,"l":21.545,"n":6131,"o":21.57,"t":"2026-10-20T04:00:00Z","v":400799,"vw":22.110583},{"c":22.1,"h":22.3,"l":21.97,"n":5577,"o":22.28,"t":"2026-10-21T04:00:00Z","v":300765,"vw":22.12242},{"c":22.57,"h":22.63,"l":22.1435,"n":5438,"o":22.2,"t":"2026-10-22T04:00:00Z","v":317497,"vw":22.52693}],"volatilityBars":[{"c":23.44,"h":23.49,"l":23.31,"n":60,"o":23.47,"t":"2026-09-22T13:30:00Z","v":9533,"vw":23.45185},{"c":23.445,"h":23.445,"l":23.405,"n":71,"o":23.405,"t":"2026-09-22T13:45:00Z","v":3235,"vw":23.418516},{"c":23.47,"h":23.48,"l":23.43,"n":109,"o":23.445,"t":"2026-09-22T14:00:00Z","v":6094,"vw":23.467348},{"c":23.41,"h":23.46,"l":23.395,"n":124,"o":23.45,"t":"2026-09-22T14:15:00Z","v":7759,"vw":23.418941},{"c":23.39,"h":23.4,"l":23.352,"n":108,"o":23.38,"t":"2026-09-22T14:30:00Z","v":7251,"vw":23.365636},{"c":23.3158,"h":23.37,"l":23.27,"n":76,"o":23.355,"t":"2026-09-22T14:45:00Z","v":3699,"vw":23.318818},{"c":23.345,"h":23.35,"l":23.3,"n":98,"o":23.31,"t":"2026-09-22T15:00:00Z","v":3527,"vw":23.331123},{"c":23.34,"h":23.355,"l":23.315,"n":78,"o":23.355,"t":"2026-09-22T15:15:00Z","v":2028,"vw":23.334286},{"c":23.31,"h":23.31,"l":23.285,"n":67,"o":23.29,"t":"2026-09-22T15:30:00Z","v":2317,"vw":23.299546},{"c":23.33,"h":23.33,"l":23.27,"n":69,"o":23.29,"t":"2026-09-22T15:45:00Z","v":2073,"vw":23.309782},{"c":23.325,"h":23.335,"l":23.3116,"n":86,"o":23.335,"t":"2026-09-22T16:00:00Z","v":3573,"vw":23.324087},{"c":23.335,"h":23.355,"l":23.3,"n":105,"o":23.325,"t":"2026-09-22T16:15:00Z","v":4096,"vw":23.328367},{"c":23.32,"h":23.36,"l":23.32,"n":176,"o":23.34,"t":"2026-09-22T16:30:00Z","v":7226,"vw":23.351311},{"c":23.355,"h":23.36,"l":23.31,"n":120,"o":23.31,"t":"2026-09-22T16:45:00Z","v":6404,"vw":23.338689},{"c":23.305,"h":23.355,"l":23.29,"n":69,"o":23.355,"t":"2026-09-22T17:00:00Z","v":2270,"vw":23.32454},{"c":23.26,"h":23.3,"l":23.26,"n":135,"o":23.3,"t":"2026-09-22T17:15:00Z","v":5651,"vw":23.27566},{"c":23.29,"h":23.31,"l":23.27,"n":113,"o":23.27,"t":"2026-09-22T17:30:00Z","v":4115,"vw":23.287425},{"c":23.36,"h":23.37,"l":23.28,"n":345,"o":23.28,"t":"2026-09-22T17:45:00Z","v":14501,"vw":23.325881},{"c":23.36,"h":23.38,"l":23.35,"n":114,"o":23.37,"t":"2026-09-22T18:00:00Z","v":4381,"vw":23.367794},{"c":23.33,"h":23.36,"l":23.33,"n":107,"o":23.34,"t":"2026-09-22T18:15:00Z","v":3686,"vw":23.339109},{"c":23.32,"h":23.35,"l":23.31,"n":286,"o":23.31,"t":"2026-09-22T18:30:00Z","v":10746,"vw":23.328603},{"c":23.31,"h":23.34,"l":23.28,"n":184,"o":23.31,"t":"2026-09-22T18:45:00Z","v":6970,"vw":23.310879},{"c":23.315,"h":23.32,"l":23.3,"n":212,"o":23.31,"t":"2026-09-22T19:00:00Z","v":9392,"vw":23.310691},{"c":23.35,"h":23.37,"l":23.315,"n":235,"o":23.315,"t":"2026-09-22T19:15:00Z","v":22263,"vw":23.349681},{"c":23.38,"h":23.43,"l":23.36,"n":398,"o":23.37,"t":"2026-09-22T19:30:00Z","v":16573,"vw":23.394701},{"c":23.34,"h":23.41,"l":23.265,"n":1122,"o":23.37,"t":"2026-09-22T19:45:00Z","v":66250,"vw":23.320195},{"c":23.32,"h":23.32,"l":23.32,"n":20,"o":23.32,"t":"2026-09-22T20:00:00Z","v":84935,"vw":23.32},{"c":23.1355,"h":23.1355,"l":23.1355,"n":1,"o":23.1355,"t":"2026-09-22T22:00:00Z","v":101,"vw":23.1355},{"c":23.02,"h":23.25,"l":23.02,"n":228,"o":23.25,"t":"2026-09-23T13:30:00Z","v":15689,"vw":23.158481},{"c":22.99,"h":23.1106,"l":22.99,"n":113,"o":23.0194,"t":"2026-09-23T13:45:00Z","v":7720,"vw":23.028484},{"c":23.015,"h":23.0216,"l":22.97,"n":164,"o":23.0004,"t":"2026-09-23T14:00:00Z","v":5947,"vw":22.994113},{"c":22.96,"h":23.07,"l":22.95,"n":203,"o":22.9801,"t":"2026-09-23T14:15:00Z","v":8277,"vw":22.993003},{"c":22.89,"h":23.02,"l":22.88,"n":108,"o":22.96,"t":"2026-09-23T14:30:00Z","v":5120,"vw":22.957929},{"c":22.86,"h":22.915,"l":22.845,"n":210,"o":22.9,"t":"2026-09-23T14:45:00Z","v":8189,"vw":22.890961},{"c":22.92,"h":22.93,"l":22.865,"n":111,"o":22.865,"t":"2026-09-23T15:00:00Z","v":4974,"vw":22.902775},{"c":22.85,"h":22.9,"l":22.85,"n":124,"o":22.89,"t":"2026-09-23T15:15:00Z","v":4106,"vw":22.872156},{"c":22.875,"h":22.88,"l":22.85,"n":105,"o":22.85,"t":"2026-09-23T15:30:00Z","v":3057,"vw":22.866317},{"c":22.96,"h":22.96,"l":22.89,"n":173,"o":22.89,"t":"2026-09-23T15:45:00Z","v":4844,"vw":22.9112},{"c":22.95,"h":22.98,"l":22.93,"n":215,"o":22.96,"t":"2026-09-23T16:00:00Z","v":9720,"vw":22.948737},{"c":22.88,"h":22.98,"l":22.86,"n":204,"o":22.96,"t":"2026-09-23T16:15:00Z","v":10391,"vw":22.90718},{"c":22.84,"h":22.91,"l":22.83,"n":183,"o":22.89,"t":"2026-09-23T16:30:00Z","v":8354,"vw":22.882421},{"c":22.82,"h":22.85,"l":22.81,"n":143,"o":22.85,"t":"2026-09-23T16:45:00Z","v":8565,"vw":22.831164},{"c":22.8,"h":22.85,"l":22.8,"n":223,"o":22.82,"t":"2026-09-23T17:00:00Z","v":9461,"vw":22.81884},{"c":22.76,"h":22.8,"l":22.75,"n":262,"o":22.8,"t":"2026-09-23T17:15:00Z","v":11317,"vw":22.767067},{"c":22.78,"h":22.7886,"l":22.74,"n":257,"o":22.74,"t":"2026-09-23T17:30:00Z","v":16417,"vw":22.754597},{"c":22.765,"h":22.775,"l":22.74,"n":159,"o":22.775,"t":"2026-09-23T17:45:00Z","v":8641,"vw":22.7533},{"c":22.8,"h":22.81,"l":22.7401,"n":235,"o":22.765,"t":"2026-09-23T18:00:00Z","v":12143,"vw":22.776015},{"c":22.76,"h":22.82,"l":22.76,"n":240,"o":22.8,"t":"2026-09-23T18:15:00Z","v":9110,"vw":22.788504},{"c":22.71,"h":22.75,"l":22.7,"n":199,"o":22.7454,"t":"2026-09-23T18:30:00Z","v":9634,"vw":22.722807},{"c":22.72,"h":22.735,"l":22.71,"n":238,"o":22.71,"t":"2026-09-23T18:45:00Z","v":10032,"vw":22.719055},{"c":22.74,"h":22.74,"l":22.69,"n":250,"o":22.72,"t":"2026-09-23T19:00:00Z","v":15428,"vw":22.704759},{"c":22.7,"h":22.7439,"l":22.675,"n":295,"o":22.74,"t":"2026-09-23T19:15:00Z","v":18403,"vw":22.703129},{"c":22.68,"h":22.69,"l":22.66,"n":414,"o":22.69,"t":"2026-09-23T19:30:00Z","v":18187,"vw":22.676344},{"c":22.7,"h":22.71,"l":22.64,"n":1287,"o":22.68,"t":"2026-09-23T19:45:00Z","v":85225,"vw":22.675728},{"c":22.7,"h":22.7,"l":22.7,"n":19,"o":22.7,"t":"2026-09-23T20:00:00Z","v":112188,"vw":22.7},{"c":22.79,"h":22.79,"l":22.79,"n":2,"o":22.79,"t":"2026-09-24T12:30:00Z","v":200,"vw":22.79},{"c":22.78,"h":22.8799,"l":22.7,"n":131,"o":22.75,"t":"2026-09-24T13:30:00Z","v":10443,"vw":22.746714},{"c":22.73,"h":22.75,"l":22.72,"n":76,"o":22.72,"t":"2026-09-24T13:45:00Z","v":7002,"vw":22.735395},{"c":22.6701,"h":22.71,"l":22.63,"n":142,"o":22.71,"t":"2026-09-24T14:00:00Z","v":4573,"vw":22.673641},{"c":22.635,"h":22.67,"l":22.6166,"n":82,"o":22.67,"t":"2026-09-24T14:15:00Z","v":7746,"vw":22.637785},{"c":22.64,"h":22.65,"l":22.6,"n":188,"o":22.625,"t":"2026-09-24T14:30:00Z","v":15340,"vw":22.635381},{"c":22.665,"h":22.665,"l":22.625,"n":96,"o":22.64,"t":"2026-09-24T14:45:00Z","v":4647,"vw":22.633796},{"c":22.67,"h":22.67,"l":22.64,"n":49,"o":22.64,"t":"2026-09-24T15:00:00Z","v":1249,"vw":22.646098},{"c":22.72,"h":22.72,"l":22.66,"n":53,"o":22.67,"t":"2026-09-24T15:15:00Z","v":1795,"vw":22.678108},{"c":22.685,"h":22.72,"l":22.685,"n":155,"o":22.72,"t":"2026-09-24T15:30:00Z","v":4899,"vw":22.700091},{"c":22.61,"h":22.67,"l":22.57,"n":249,"o":22.67,"t":"2026-09-24T15:45:00Z","v":31440,"vw":22.588624},{"c":22.69,"h":22.69,"l":22.61,"n":150,"o":22.62,"t":"2026-09-24T16:00:00Z","v":8290,"vw":22.652717},{"c":22.77,"h":22.82,"l":22.69,"n":260,"o":22.7,"t":"2026-09-24T16:15:00Z","v":9877,"vw":22.757007},{"c":22.725,"h":22.7701,"l":22.72,"n":142,"o":22.74,"t":"2026-09-24T16:30:00Z","v":12064,"vw":22.741669},{"c":22.7092,"h":22.725,"l":22.7092,"n":13,"o":22.725,"t":"2026-09-24T16:45:00Z","v":787,"vw":22.712108},{"c":22.7,"h":22.72,"l":22.665,"n":149,"o":22.67,"t":"2026-09-24T17:00:00Z","v":6457,"vw":22.688018},{"c":22.725,"h":22.73,"l":22.7,"n":64,"o":22.72,"t":"2026-09-24T17:15:00Z","v":1656,"vw":22.719545},{"c":22.75,"h":22.75,"l":22.73,"n":70,"o":22.74,"t":"2026-09-24T17:30:00Z","v":1772,"vw":22.744414},{"c":22.77,"h":22.77,"l":22.755,"n":41,"o":22.755,"t":"2026-09-24T17:45:00Z","v":1004,"vw":22.764884},{"c":22.79,"h":22.79,"l":22.74,"n":127,"o":22.75,"t":"2026-09-24T18:00:00Z","v":3895,"vw":22.761035},{"c":22.78,"h":22.805,"l":22.7585,"n":202,"o":22.8,"t":"2026-09-24T18:15:00Z","v":7434,"vw":22.781021},{"c":22.805,"h":22.82,"l":22.765,"n":195,"o":22.78,"t":"2026-09-24T18:30:00Z","v":4775,"vw":22.782488},{"c":22.815,"h":22.83,"l":22.765,"n":224,"o":22.785,"t":"2026-09-24T18:45:00Z","v":12764,"vw":22.785262},{"c":22.815,"h":22.84,"l":22.8,"n":267,"o":22.81,"t":"2026-09-24T19:00:00Z","v":6965,"vw":22.81397},{"c":22.805,"h":22.82,"l":22.785,"n":304,"o":22.815,"t":"2026-09-24T19:15:00Z","v":9295,"vw":22.801495},{"c":22.83,"h":22.83,"l":22.79,"n":519,"o":22.805,"t":"2026-09-24T19:30:00Z","v":14972,"vw":22.806827},{"c":22.71,"h":22.83,"l":22.71,"n":1556,"o":22.83,"t":"2026-09-24T19:45:00Z","v":59273,"vw":22.75417},{"c":22.71,"h":22.71,"l":22.71,"n":20,"o":22.71,"t":"2026-09-24T20:00:00Z","v":85392,"vw":22.71},{"c":22.615,"h":22.74,"l":22.56,"n":146,"o":22.72,"t":"2026-09-25T13:30:00Z","v":11479,"vw":22.648386},{"c":22.61,"h":22.635,"l":22.56,"n":95,"o":22.6,"t":"2026-09-25T13:45:00Z","v":2584,"vw":22.592866},{"c":22.68,"h":22.68,"l":22.61,"n":163,"o":22.615,"t":"2026-09-25T14:00:00Z","v":7623,"vw":22.646212},{"c":22.7,"h":22.7,"l":22.68,"n":103,"o":22.69,"t":"2026-09-25T14:15:00Z","v":3872,"vw":22.695523},{"c":22.675,"h":22.7,"l":22.675,"n":59,"o":22.69,"t":"2026-09-25T14:30:00Z","v":1352,"vw":22.686469},{"c":22.665,"h":22.695,"l":22.665,"n":70,"o":22.695,"t":"2026-09-25T14:45:00Z","v":2134,"vw":22.6858},{"c":22.69,"h":22.7,"l":22.665,"n":80,"o":22.665,"t":"2026-09-25T15:00:00Z","v":2361,"vw":22.683518},{"c":22.67,"h":22.69,"l":22.61,"n":433,"o":22.69,"t":"2026-09-25T15:15:00Z","v":15072,"vw":22.66187},{"c":22.7105,"h":22.75,"l":22.69,"n":166,"o":22.73,"t":"2026-09-25T15:30:00Z","v":7104,"vw":22.721551},{"c":22.79,"h":22.79,"l":22.72,"n":133,"o":22.72,"t":"2026-09-25T15:45:00Z","v":3246,"vw":22.750609},{"c":22.83,"h":22.83,"l":22.77,"n":147,"o":22.785,"t":"2026-09-25T16:00:00Z","v":6333,"vw":22.791878},{"c":22.78,"h":22.84,"l":22.76,"n":259,"o":22.825,"t":"2026-09-25T16:15:00Z","v":14646,"vw":22.775196},{"c":22.81,"h":22.81,"l":22.77,"n":66,"o":22.79,"t":"2026-09-25T16:30:00Z","v":2115,"vw":22.796923},{"c":22.8,"h":22.815,"l":22.77,"n":185,"o":22.8,"t":"2026-09-25T16:45:00Z","v":15898,"vw":22.798096},{"c":22.83,"h":22.86,"l":22.805,"n":178,"o":22.805,"t":"2026-09-25T17:00:00Z","v":7155,"vw":22.830867},{"c":22.76,"h":22.825,"l":22.76,"n":184,"o":22.8,"t":"2026-09-25T17:15:00Z","v":13621,"vw":22.794917},{"c":22.74,"h":22.75,"l":22.715,"n":219,"o":22.735,"t":"2026-09-25T17:30:00Z","v":17198,"vw":22.728068},{"c":22.785,"h":22.785,"l":22.72,"n":213,"o":22.73,"t":"2026-09-25T17:45:00Z","v":9866,"vw":22.739255},{"c":22.765,"h":22.79,"l":22.765,"n":122,"o":22.785,"t":"2026-09-25T18:00:00Z","v":4056,"vw":22.775682},{"c":22.78,"h":22.78,"l":22.75,"n":221,"o":22.77,"t":"2026-09-25T18:15:00Z","v":11488,"vw":22.768095},{"c":22.795,"h":22.82,"l":22.79,"n":278,"o":22.79,"t":"2026-09-25T18:30:00Z","v":15765,"vw":22.798307},{"c":22.82,"h":22.82,"l":22.77,"n":137,"o":22.795,"t":"2026-09-25T18:45:00Z","v":7768,"vw":22.788512},{"c":22.85,"h":22.85,"l":22.8,"n":265,"o":22.83,"t":"2026-09-25T19:00:00Z","v":12188,"vw":22.820536},{"c":22.82,"h":22.86,"l":22.82,"n":266,"o":22.855,"t":"2026-09-25T19:15:00Z","v":9247,"vw":22.846565},{"c":22.885,"h":22.885,"l":22.8,"n":430,"o":22.83,"t":"2026-09-25T19:30:00Z","v":12820,"vw":22.836218},{"c":22.9,"h":22.92,"l":22.87,"n":1281,"o":22.885,"t":"2026-09-25T19:45:00Z","v":63497,"vw":22.891097},{"c":22.91,"h":22.91,"l":22.91,"n":16,"o":22.91,"t":"2026-09-25T20:00:00Z","v":69643,"vw":22.91},{"c":22.8,"h":22.87,"l":22.672,"n":114,"o":22.87,"t":"2026-09-28T13:30:00Z","v":5075,"vw":22.824012},{"c":22.8,"h":22.845,"l":22.77,"n":134,"o":22.825,"t":"2026-09-28T13:45:00Z","v":5275,"vw":22.820785},{"c":22.7801,"h":22.84,"l":22.75,"n":127,"o":22.785,"t":"2026-09-28T14:00:00Z","v":12000,"vw":22.78302},{"c":22.82,"h":22.835,"l":22.78,"n":131,"o":22.835,"t":"2026-09-28T14:15:00Z","v":6281,"vw":22.799321},{"c":22.8,"h":22.81,"l":22.8,"n":86,"o":22.81,"t":"2026-09-28T14:30:00Z","v":2614,"vw":22.807837},{"c":22.72,"h":22.78,"l":22.72,"n":74,"o":22.78,"t":"2026-09-28T14:45:00Z","v":2431,"vw":22.766667},{"c":22.66,"h":22.7282,"l":22.65,"n":89,"o":22.7043,"t":"2026-09-28T15:00:00Z","v":4969,"vw":22.675531},{"c":22.61,"h":22.67,"l":22.61,"n":189,"o":22.665,"t":"2026-09-28T15:15:00Z","v":10712,"vw":22.642394},{"c":22.64,"h":22.69,"l":22.63,"n":194,"o":22.63,"t":"2026-09-28T15:30:00Z","v":9943,"vw":22.656648},{"c":22.6,"h":22.645,"l":22.58,"n":116,"o":22.62,"t":"2026-09-28T15:45:00Z","v":8206,"vw":22.611053},{"c":22.63,"h":22.64,"l":22.59,"n":112,"o":22.59,"t":"2026-09-28T16:00:00Z","v":3118,"vw":22.6225},{"c":22.7,"h":22.7,"l":22.62,"n":258,"o":22.635,"t":"2026-09-28T16:15:00Z","v":9683,"vw":22.639156},{"c":22.63,"h":22.7,"l":22.62,"n":126,"o":22.69,"t":"2026-09-28T16:30:00Z","v":3572,"vw":22.651744},{"c":22.68,"h":22.69,"l":22.64,"n":104,"o":22.64,"t":"2026-09-28T16:45:00Z","v":3890,"vw":22.664749},{"c":22.7296,"h":22.75,"l":22.65,"n":242,"o":22.65,"t":"2026-09-28T17:00:00Z","v":10288,"vw":22.697735},{"c":22.73,"h":22.73,"l":22.6901,"n":121,"o":22.7,"t":"2026-09-28T17:15:00Z","v":3464,"vw":22.702332},{"c":22.7278,"h":22.735,"l":22.71,"n":172,"o":22.735,"t":"2026-09-28T17:30:00Z","v":4977,"vw":22.724619},{"c":22.7,"h":22.74,"l":22.7,"n":147,"o":22.72,"t":"2026-09-28T17:45:00Z","v":7253,"vw":22.720468},{"c":22.71,"h":22.72,"l":22.7,"n":194,"o":22.7,"t":"2026-09-28T18:00:00Z","v":10258,"vw":22.708908},{"c":22.7,"h":22.705,"l":22.67,"n":246,"o":22.7,"t":"2026-09-28T18:15:00Z","v":11632,"vw":22.693372},{"c":22.71,"h":22.73,"l":22.69,"n":186,"o":22.7,"t":"2026-09-28T18:30:00Z","v":5239,"vw":22.710072},{"c":22.68,"h":22.72,"l":22.67,"n":197,"o":22.7,"t":"2026-09-28T18:45:00Z","v":12213,"vw":22.693465},{"c":22.65,"h":22.68,"l":22.65,"n":373,"o":22.66,"t":"2026-09-28T19:00:00Z","v":18089,"vw":22.660254},{"c":22.735,"h":22.735,"l":22.64,"n":276,"o":22.65,"t":"2026-09-28T19:15:00Z","v":11374,"vw":22.682292},{"c":22.75,"h":22.77,"l":22.73,"n":304,"o":22.76,"t":"2026-09-28T19:30:00Z","v":10292,"vw":22.75439},{"c":22.78,"h":22.8,"l":22.725,"n":1442,"o":22.76,"t":"2026-09-28T19:45:00Z","v":66279,"vw":22.761854},{"c":22.78,"h":22.78,"l":22.78,"n":24,"o":22.78,"t":"2026-09-28T20:00:00Z","v":74349,"vw":22.78},{"c":22.8127,"h":22.8127,"l":22.8127,"n":1,"o":22.8127,"t":"2026-09-28T20:30:00Z","v":305,"vw":22.8127},{"c":22.805,"h":22.87,"l":22.65,"n":187,"o":22.7,"t":"2026-09-29T13:30:00Z","v":15485,"vw":22.751372},{"c":22.82,"h":22.85,"l":22.79,"n":106,"o":22.82,"t":"2026-09-29T13:45:00Z","v":4904,"vw":22.815167},{"c":22.835,"h":22.835,"l":22.77,"n":182,"o":22.79,"t":"2026-09-29T14:00:00Z","v":6555,"vw":22.805191},{"c":22.77,"h":22.87,"l":22.74,"n":218,"o":22.835,"t":"2026-09-29T14:15:00Z","v":13054,"vw":22.801234},{"c":22.73,"h":22.79,"l":22.71,"n":182,"o":22.78,"t":"2026-09-29T14:30:00Z","v":9807,"vw":22.739961},{"c":22.76,"h":22.775,"l":22.735,"n":202,"o":22.74,"t":"2026-09-29T14:45:00Z","v":9850,"vw":22.751841},{"c":22.7,"h":22.75,"l":22.7,"n":75,"o":22.75,"t":"2026-09-29T15:00:00Z","v":3226,"vw":22.728443},{"c":22.675,"h":22.71,"l":22.6672,"n":158,"o":22.71,"t":"2026-09-29T15:15:00Z","v":7555,"vw":22.693069},{"c":22.605,"h":22.685,"l":22.605,"n":267,"o":22.68,"t":"2026-09-29T15:30:00Z","v":9368,"vw":22.651394},{"c":22.62,"h":22.65,"l":22.605,"n":303,"o":22.605,"t":"2026-09-29T15:45:00Z","v":17795,"vw":22.623444},{"c":22.67,"h":22.68,"l":22.62,"n":461,"o":22.62,"t":"2026-09-29T16:00:00Z","v":34996,"vw":22.649509},{"c":22.64,"h":22.69,"l":22.64,"n":298,"o":22.68,"t":"2026-09-29T16:15:00Z","v":12874,"vw":22.668542},{"c":22.855,"h":22.86,"l":22.64,"n":459,"o":22.64,"t":"2026-09-29T16:30:00Z","v":42339,"vw":22.731523},{"c":22.84,"h":22.91,"l":22.84,"n":318,"o":22.855,"t":"2026-09-29T16:45:00Z","v":19008,"vw":22.864318},{"c":22.91,"h":22.91,"l":22.84,"n":176,"o":22.84,"t":"2026-09-29T17:00:00Z","v":9454,"vw":22.86674},{"c":22.96,"h":22.98,"l":22.92,"n":206,"o":22.93,"t":"2026-09-29T17:15:00Z","v":8168,"vw":22.950643},{"c":22.925,"h":22.97,"l":22.92,"n":323,"o":22.96,"t":"2026-09-29T17:30:00Z","v":16145,"vw":22.943342},{"c":22.965,"h":22.98,"l":22.92,"n":493,"o":22.95,"t":"2026-09-29T17:45:00Z","v":38468,"vw":22.965199},{"c":22.97,"h":23.022,"l":22.97,"n":322,"o":22.97,"t":"2026-09-29T18:00:00Z","v":22251,"vw":22.983151},{"c":23.055,"h":23.07,"l":22.97,"n":391,"o":22.97,"t":"2026-09-29T18:15:00Z","v":20808,"vw":23.01415},{"c":23.045,"h":23.08,"l":23.02,"n":345,"o":23.065,"t":"2026-09-29T18:30:00Z","v":15851,"vw":23.055294},{"c":22.96,"h":23.04,"l":22.95,"n":238,"o":23.04,"t":"2026-09-29T18:45:00Z","v":11343,"vw":22.978519},{"c":22.94,"h":22.97,"l":22.93,"n":266,"o":22.97,"t":"2026-09-29T19:00:00Z","v":10162,"vw":22.9589},{"c":23.03,"h":23.03,"l":22.905,"n":394,"o":22.935,"t":"2026-09-29T19:15:00Z","v":20232,"vw":22.964428},{"c":23.08,"h":23.08,"l":23.04,"n":347,"o":23.04,"t":"2026-09-29T19:30:00Z","v":17050,"vw":23.06424},{"c":23.12,"h":23.15,"l":23.06,"n":2275,"o":23.08,"t":"2026-09-29T19:45:00Z","v":238497,"vw":23.110869},{"c":23.12,"h":23.12,"l":23.12,"n":29,"o":23.12,"t":"2026-09-29T20:00:00Z","v":100440,"vw":23.12},{"c":23.095,"h":23.275,"l":23.05,"n":86,"o":23.16,"t":"2026-09-30T13:30:00Z","v":5390,"vw":23.114748},{"c":23.04,"h":23.12,"l":23.03,"n":150,"o":23.12,"t":"2026-09-30T13:45:00Z","v":7317,"vw":23.103423},{"c":23.04,"h":23.05,"l":23,"n":147,"o":23.02,"t":"2026-09-30T14:00:00Z","v":6367,"vw":23.022348},{"c":22.98,"h":23.09,"l":22.92,"n":374,"o":23.06,"t":"2026-09-30T14:15:00Z","v":61338,"vw":23.017554},{"c":22.92,"h":22.94,"l":22.8928,"n":48,"o":22.93,"t":"2026-09-30T14:30:00Z","v":2786,"vw":22.917993},{"c":23,"h":23,"l":22.935,"n":92,"o":22.935,"t":"2026-09-30T14:45:00Z","v":4312,"vw":22.976401},{"c":22.92,"h":23,"l":22.92,"n":127,"o":22.99,"t":"2026-09-30T15:00:00Z","v":6356,"vw":22.940226},{"c":22.89,"h":22.92,"l":22.85,"n":161,"o":22.92,"t":"2026-09-30T15:15:00Z","v":6965,"vw":22.89445},{"c":22.86,"h":22.8916,"l":22.84,"n":143,"o":22.8916,"t":"2026-09-30T15:30:00Z","v":5589,"vw":22.873117},{"c":23.045,"h":23.045,"l":22.86,"n":245,"o":22.86,"t":"2026-09-30T15:45:00Z","v":14222,"vw":22.926247},{"c":23.19,"h":23.19,"l":23.03,"n":253,"o":23.03,"t":"2026-09-30T16:00:00Z","v":13366,"vw":23.153459},{"c":23.27,"h":23.27,"l":23.18,"n":312,"o":23.185,"t":"2026-09-30T16:15:00Z","v":21340,"vw":23.217113},{"c":23.305,"h":23.31,"l":23.275,"n":152,"o":23.275,"t":"2026-09-30T16:30:00Z","v":5248,"vw":23.297308},{"c":23.32,"h":23.32,"l":23.27,"n":268,"o":23.29,"t":"2026-09-30T16:45:00Z","v":9958,"vw":23.298907},{"c":23.21,"h":23.31,"l":23.21,"n":430,"o":23.31,"t":"2026-09-30T17:00:00Z","v":32879,"vw":23.250102},{"c":23.2,"h":23.24,"l":23.195,"n":331,"o":23.2,"t":"2026-09-30T17:15:00Z","v":66766,"vw":23.227531},{"c":23.035,"h":23.2,"l":23.035,"n":308,"o":23.2,"t":"2026-09-30T17:30:00Z","v":21363,"vw":23.180304},{"c":23.04,"h":23.06,"l":22.94,"n":528,"o":23.03,"t":"2026-09-30T17:45:00Z","v":92856,"vw":23.034596},{"c":23.205,"h":23.22,"l":23.04,"n":625,"o":23.04,"t":"2026-09-30T18:00:00Z","v":163114,"vw":23.187609},{"c":23.28,"h":23.28,"l":23.185,"n":526,"o":23.195,"t":"2026-09-30T18:15:00Z","v":40702,"vw":23.235784},{"c":23.335,"h":23.335,"l":23.25,"n":565,"o":23.2899,"t":"2026-09-30T18:30:00Z","v":44871,"vw":23.286607},{"c":23.42,"h":23.42,"l":23.31,"n":482,"o":23.31,"t":"2026-09-30T18:45:00Z","v":26332,"vw":23.362161},{"c":23.31,"h":23.4117,"l":23.3,"n":914,"o":23.41,"t":"2026-09-30T19:00:00Z","v":68943,"vw":23.348587},{"c":23.35,"h":23.36,"l":23.3,"n":399,"o":23.31,"t":"2026-09-30T19:15:00Z","v":20292,"vw":23.339583},{"c":23.29,"h":23.38,"l":23.28,"n":517,"o":23.35,"t":"2026-09-30T19:30:00Z","v":30266,"vw":23.339608},{"c":23.2,"h":23.3,"l":23.145,"n":2799,"o":23.28,"t":"2026-09-30T19:45:00Z","v":318212,"vw":23.220203},{"c":23.2,"h":23.22,"l":23.2,"n":35,"o":23.2,"t":"2026-09-30T20:00:00Z","v":342724,"vw":23.200026},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-01T10:00:00Z","v":206,"vw":23},{"c":23.03,"h":23.125,"l":22.98,"n":204,"o":23.01,"t":"2026-10-01T13:30:00Z","v":13883,"vw":23.025062},{"c":23.03,"h":23.095,"l":22.99,"n":363,"o":23.04,"t":"2026-10-01T13:45:00Z","v":20957,"vw":23.030317},{"c":23.17,"h":23.2,"l":23.03,"n":280,"o":23.03,"t":"2026-10-01T14:00:00Z","v":12467,"vw":23.126348},{"c":23.17,"h":23.21,"l":23.1,"n":226,"o":23.19,"t":"2026-10-01T14:15:00Z","v":10355,"vw":23.151374},{"c":23.27,"h":23.33,"l":23.15,"n":456,"o":23.19,"t":"2026-10-01T14:30:00Z","v":25509,"vw":23.223316},{"c":23.37,"h":23.37,"l":23.26,"n":278,"o":23.285,"t":"2026-10-01T14:45:00Z","v":17804,"vw":23.320186},{"c":23.43,"h":23.445,"l":23.33,"n":290,"o":23.38,"t":"2026-10-01T15:00:00Z","v":22042,"vw":23.354619},{"c":23.44,"h":23.5,"l":23.425,"n":217,"o":23.425,"t":"2026-10-01T15:15:00Z","v":9060,"vw":23.464447},{"c":23.45,"h":23.47,"l":23.37,"n":395,"o":23.44,"t":"2026-10-01T15:30:00Z","v":21495,"vw":23.42653},{"c":23.5,"h":23.51,"l":23.47,"n":167,"o":23.47,"t":"2026-10-01T15:45:00Z","v":7016,"vw":23.493987},{"c":23.565,"h":23.57,"l":23.47,"n":193,"o":23.47,"t":"2026-10-01T16:00:00Z","v":8969,"vw":23.535584},{"c":23.625,"h":23.66,"l":23.565,"n":342,"o":23.565,"t":"2026-10-01T16:15:00Z","v":20523,"vw":23.607589},{"c":23.56,"h":23.67,"l":23.54,"n":429,"o":23.64,"t":"2026-10-01T16:30:00Z","v":21351,"vw":23.589324},{"c":23.4,"h":23.69,"l":23.38,"n":1003,"o":23.57,"t":"2026-10-01T16:45:00Z","v":171927,"vw":23.616121},{"c":23.43,"h":23.46,"l":23.395,"n":221,"o":23.395,"t":"2026-10-01T17:00:00Z","v":10049,"vw":23.434084},{"c":23.425,"h":23.43,"l":23.38,"n":127,"o":23.41,"t":"2026-10-01T17:15:00Z","v":7589,"vw":23.417308},{"c":23.515,"h":23.515,"l":23.44,"n":129,"o":23.44,"t":"2026-10-01T17:30:00Z","v":6944,"vw":23.471507},{"c":23.515,"h":23.55,"l":23.485,"n":189,"o":23.53,"t":"2026-10-01T17:45:00Z","v":12284,"vw":23.51548},{"c":23.47,"h":23.52,"l":23.46,"n":148,"o":23.515,"t":"2026-10-01T18:00:00Z","v":6951,"vw":23.491541},{"c":23.46,"h":23.47,"l":23.43,"n":236,"o":23.47,"t":"2026-10-01T18:15:00Z","v":8788,"vw":23.445941},{"c":23.43,"h":23.49,"l":23.43,"n":125,"o":23.47,"t":"2026-10-01T18:30:00Z","v":4174,"vw":23.462005},{"c":23.44,"h":23.44,"l":23.39,"n":322,"o":23.44,"t":"2026-10-01T18:45:00Z","v":22481,"vw":23.408437},{"c":23.5,"h":23.5,"l":23.42,"n":300,"o":23.435,"t":"2026-10-01T19:00:00Z","v":17160,"vw":23.462097},{"c":23.49,"h":23.49,"l":23.46,"n":315,"o":23.49,"t":"2026-10-01T19:15:00Z","v":16857,"vw":23.479013},{"c":23.3,"h":23.49,"l":23.19,"n":2215,"o":23.49,"t":"2026-10-01T19:30:00Z","v":440518,"vw":23.389778},{"c":23.23,"h":23.39,"l":23.2,"n":1895,"o":23.295,"t":"2026-10-01T19:45:00Z","v":165737,"vw":23.299833},{"c":23.67,"h":23.67,"l":23.23,"n":31,"o":23.23,"t":"2026-10-01T20:00:00Z","v":159859,"vw":23.230321},{"c":23.07,"h":23.07,"l":23.07,"n":1,"o":23.07,"t":"2026-10-02T10:00:00Z","v":144,"vw":23.07},{"c":23.2,"h":23.2,"l":23.2,"n":6,"o":23.2,"t":"2026-10-02T12:15:00Z","v":998,"vw":23.2},{"c":23.43,"h":23.46,"l":23.24,"n":259,"o":23.46,"t":"2026-10-02T13:30:00Z","v":15771,"vw":23.406947},{"c":23.38,"h":23.49,"l":23.3,"n":262,"o":23.49,"t":"2026-10-02T13:45:00Z","v":10719,"vw":23.392596},{"c":23.545,"h":23.56,"l":23.33,"n":267,"o":23.335,"t":"2026-10-02T14:00:00Z","v":18324,"vw":23.455918},{"c":23.61,"h":23.61,"l":23.57,"n":130,"o":23.57,"t":"2026-10-02T14:15:00Z","v":5196,"vw":23.599238},{"c":23.62,"h":23.63,"l":23.59,"n":155,"o":23.6151,"t":"2026-10-02T14:30:00Z","v":5927,"vw":23.610127},{"c":23.625,"h":23.66,"l":23.61,"n":214,"o":23.63,"t":"2026-10-02T14:45:00Z","v":10603,"vw":23.627673},{"c":23.6,"h":23.6322,"l":23.49,"n":484,"o":23.625,"t":"2026-10-02T15:00:00Z","v":23126,"vw":23.558638},{"c":23.53,"h":23.61,"l":23.51,"n":238,"o":23.605,"t":"2026-10-02T15:15:00Z","v":12002,"vw":23.550371},{"c":23.4,"h":23.54,"l":23.4,"n":419,"o":23.54,"t":"2026-10-02T15:30:00Z","v":23120,"vw":23.457569},{"c":23.38,"h":23.42,"l":23.38,"n":174,"o":23.4,"t":"2026-10-02T15:45:00Z","v":6701,"vw":23.400345},{"c":23.335,"h":23.37,"l":23.31,"n":217,"o":23.37,"t":"2026-10-02T16:00:00Z","v":8656,"vw":23.335619},{"c":23.34,"h":23.37,"l":23.28,"n":345,"o":23.33,"t":"2026-10-02T16:15:00Z","v":27771,"vw":23.316965},{"c":23.37,"h":23.37,"l":23.33,"n":144,"o":23.35,"t":"2026-10-02T16:30:00Z","v":5948,"vw":23.348851},{"c":23.41,"h":23.41,"l":23.3726,"n":166,"o":23.39,"t":"2026-10-02T16:45:00Z","v":7261,"vw":23.398406},{"c":23.43,"h":23.43,"l":23.4,"n":169,"o":23.425,"t":"2026-10-02T17:00:00Z","v":6117,"vw":23.416534},{"c":23.4336,"h":23.4525,"l":23.43,"n":199,"o":23.43,"t":"2026-10-02T17:15:00Z","v":11412,"vw":23.44259},{"c":23.435,"h":23.45,"l":23.43,"n":108,"o":23.44,"t":"2026-10-02T17:30:00Z","v":3712,"vw":23.438508},{"c":23.43,"h":23.485,"l":23.4101,"n":303,"o":23.4301,"t":"2026-10-02T17:45:00Z","v":19379,"vw":23.448936},{"c":23.44,"h":23.47,"l":23.43,"n":131,"o":23.43,"t":"2026-10-02T18:00:00Z","v":5930,"vw":23.449664},{"c":23.435,"h":23.445,"l":23.42,"n":264,"o":23.445,"t":"2026-10-02T18:15:00Z","v":13325,"vw":23.426688},{"c":23.41,"h":23.435,"l":23.39,"n":226,"o":23.435,"t":"2026-10-02T18:30:00Z","v":13796,"vw":23.413854},{"c":23.44,"h":23.45,"l":23.42,"n":156,"o":23.42,"t":"2026-10-02T18:45:00Z","v":5167,"vw":23.436949},{"c":23.44,"h":23.47,"l":23.43,"n":206,"o":23.45,"t":"2026-10-02T19:00:00Z","v":7510,"vw":23.447308},{"c":23.455,"h":23.49,"l":23.445,"n":328,"o":23.45,"t":"2026-10-02T19:15:00Z","v":17741,"vw":23.471084},{"c":23.37,"h":23.45,"l":23.365,"n":394,"o":23.45,"t":"2026-10-02T19:30:00Z","v":17571,"vw":23.400059},{"c":23.4,"h":23.415,"l":23.32,"n":1371,"o":23.38,"t":"2026-10-02T19:45:00Z","v":79464,"vw":23.370497},{"c":23.4,"h":23.4,"l":23.4,"n":17,"o":23.4,"t":"2026-10-02T20:00:00Z","v":115353,"vw":23.4},{"c":23.15,"h":23.47,"l":23.095,"n":128,"o":23.47,"t":"2026-10-05T13:30:00Z","v":9233,"vw":23.315105},{"c":23.085,"h":23.1116,"l":23.02,"n":62,"o":23.1116,"t":"2026-10-05T13:45:00Z","v":3573,"vw":23.067987},{"c":23.24,"h":23.24,"l":23.04,"n":195,"o":23.09,"t":"2026-10-05T14:00:00Z","v":12202,"vw":23.150299},{"c":23.18,"h":23.28,"l":23.18,"n":161,"o":23.27,"t":"2026-10-05T14:15:00Z","v":4198,"vw":23.25},{"c":23.2,"h":23.21,"l":23.17,"n":157,"o":23.18,"t":"2026-10-05T14:30:00Z","v":7579,"vw":23.193876},{"c":23.19,"h":23.23,"l":23.15,"n":104,"o":23.23,"t":"2026-10-05T14:45:00Z","v":3365,"vw":23.180072},{"c":23.17,"h":23.2,"l":23.17,"n":139,"o":23.19,"t":"2026-10-05T15:00:00Z","v":4632,"vw":23.17809},{"c":23.28,"h":23.28,"l":23.16,"n":279,"o":23.175,"t":"2026-10-05T15:15:00Z","v":15801,"vw":23.233972},{"c":23.22,"h":23.315,"l":23.22,"n":601,"o":23.29,"t":"2026-10-05T15:30:00Z","v":32232,"vw":23.289311},{"c":23.26,"h":23.26,"l":23.22,"n":81,"o":23.22,"t":"2026-10-05T15:45:00Z","v":4751,"vw":23.237185},{"c":23.25,"h":23.28,"l":23.25,"n":176,"o":23.28,"t":"2026-10-05T16:00:00Z","v":3720,"vw":23.273584},{"c":23.26,"h":23.26,"l":23.24,"n":152,"o":23.25,"t":"2026-10-05T16:15:00Z","v":4053,"vw":23.251507},{"c":23.255,"h":23.27,"l":23.25,"n":99,"o":23.25,"t":"2026-10-05T16:30:00Z","v":4744,"vw":23.252267},{"c":23.24,"h":23.24,"l":23.23,"n":130,"o":23.24,"t":"2026-10-05T16:45:00Z","v":3225,"vw":23.237037},{"c":23.19,"h":23.235,"l":23.19,"n":226,"o":23.235,"t":"2026-10-05T17:00:00Z","v":9751,"vw":23.206677},{"c":23.21,"h":23.23,"l":23.205,"n":178,"o":23.205,"t":"2026-10-05T17:15:00Z","v":5813,"vw":23.215457},{"c":23.1,"h":23.18,"l":23.08,"n":282,"o":23.18,"t":"2026-10-05T17:30:00Z","v":11150,"vw":23.11725},{"c":23.12,"h":23.1299,"l":23.1,"n":227,"o":23.11,"t":"2026-10-05T17:45:00Z","v":7419,"vw":23.114994},{"c":23.06,"h":23.13,"l":23.06,"n":236,"o":23.12,"t":"2026-10-05T18:00:00Z","v":6903,"vw":23.103812},{"c":23.075,"h":23.09,"l":23.04,"n":279,"o":23.05,"t":"2026-10-05T18:15:00Z","v":12303,"vw":23.064042},{"c":22.995,"h":23.07,"l":22.97,"n":350,"o":23.07,"t":"2026-10-05T18:30:00Z","v":34032,"vw":23.000609},{"c":22.995,"h":23.02,"l":22.985,"n":328,"o":22.995,"t":"2026-10-05T18:45:00Z","v":26527,"vw":22.994877},{"c":23.01,"h":23.01,"l":22.93,"n":440,"o":23,"t":"2026-10-05T19:00:00Z","v":28091,"vw":22.964882},{"c":22.95,"h":23.02,"l":22.95,"n":365,"o":23.01,"t":"2026-10-05T19:15:00Z","v":13234,"vw":22.985318},{"c":23.01,"h":23.01,"l":22.94,"n":604,"o":22.955,"t":"2026-10-05T19:30:00Z","v":26801,"vw":22.964258},{"c":22.97,"h":23.01,"l":22.9,"n":1666,"o":23,"t":"2026-10-05T19:45:00Z","v":94516,"vw":22.945092},{"c":22.95,"h":22.95,"l":22.95,"n":24,"o":22.95,"t":"2026-10-05T20:00:00Z","v":134899,"vw":22.95},{"c":23.1,"h":23.16,"l":22.9544,"n":157,"o":23.06,"t":"2026-10-06T13:30:00Z","v":10238,"vw":23.073085},{"c":23.16,"h":23.19,"l":23.1,"n":119,"o":23.1452,"t":"2026-10-06T13:45:00Z","v":6125,"vw":23.15713},{"c":23.19,"h":23.23,"l":23.155,"n":107,"o":23.155,"t":"2026-10-06T14:00:00Z","v":5049,"vw":23.194715},{"c":23.08,"h":23.175,"l":23.08,"n":171,"o":23.17,"t":"2026-10-06T14:15:00Z","v":7153,"vw":23.147475},{"c":23.21,"h":23.21,"l":23.09,"n":112,"o":23.09,"t":"2026-10-06T14:30:00Z","v":5207,"vw":23.177681},{"c":23.255,"h":23.28,"l":23.19,"n":178,"o":23.19,"t":"2026-10-06T14:45:00Z","v":6730,"vw":23.25035},{"c":23.2,"h":23.3,"l":23.2,"n":241,"o":23.28,"t":"2026-10-06T15:00:00Z","v":11719,"vw":23.237182},{"c":23.23,"h":23.25,"l":23.19,"n":121,"o":23.21,"t":"2026-10-06T15:15:00Z","v":5031,"vw":23.227195},{"c":23.261,"h":23.261,"l":23.1907,"n":156,"o":23.22,"t":"2026-10-06T15:30:00Z","v":9963,"vw":23.225345},{"c":23.21,"h":23.27,"l":23.21,"n":95,"o":23.265,"t":"2026-10-06T15:45:00Z","v":3105,"vw":23.234206},{"c":23.21,"h":23.21,"l":23.18,"n":88,"o":23.18,"t":"2026-10-06T16:00:00Z","v":3006,"vw":23.205715},{"c":23.21,"h":23.21,"l":23.1913,"n":109,"o":23.21,"t":"2026-10-06T16:15:00Z","v":5931,"vw":23.198923},{"c":23.19,"h":23.23,"l":23.18,"n":206,"o":23.22,"t":"2026-10-06T16:30:00Z","v":8359,"vw":23.207501},{"c":23.145,"h":23.18,"l":23.145,"n":117,"o":23.18,"t":"2026-10-06T16:45:00Z","v":3241,"vw":23.167032},{"c":23.14,"h":23.16,"l":23.14,"n":144,"o":23.15,"t":"2026-10-06T17:00:00Z","v":5769,"vw":23.147545},{"c":23.13,"h":23.14,"l":23.12,"n":121,"o":23.14,"t":"2026-10-06T17:15:00Z","v":4372,"vw":23.126457},{"c":23.07,"h":23.14,"l":23.06,"n":188,"o":23.125,"t":"2026-10-06T17:30:00Z","v":11713,"vw":23.103674},{"c":23.075,"h":23.09,"l":23.05,"n":222,"o":23.0899,"t":"2026-10-06T17:45:00Z","v":14253,"vw":23.06558},{"c":23.06,"h":23.075,"l":23.045,"n":63,"o":23.075,"t":"2026-10-06T18:00:00Z","v":1944,"vw":23.056614},{"c":23.08,"h":23.08,"l":23.005,"n":243,"o":23.06,"t":"2026-10-06T18:15:00Z","v":12226,"vw":23.043156},{"c":23.06,"h":23.09,"l":23.05,"n":142,"o":23.05,"t":"2026-10-06T18:30:00Z","v":5840,"vw":23.067058},{"c":23.14,"h":23.145,"l":23.07,"n":215,"o":23.07,"t":"2026-10-06T18:45:00Z","v":9365,"vw":23.107673},{"c":23.135,"h":23.15,"l":23.13,"n":158,"o":23.145,"t":"2026-10-06T19:00:00Z","v":5058,"vw":23.142676},{"c":23.12,"h":23.15,"l":23.12,"n":285,"o":23.14,"t":"2026-10-06T19:15:00Z","v":20356,"vw":23.127365},{"c":23.19,"h":23.2,"l":23.11,"n":407,"o":23.13,"t":"2026-10-06T19:30:00Z","v":12980,"vw":23.153846},{"c":23.27,"h":23.3,"l":23.175,"n":1651,"o":23.19,"t":"2026-10-06T19:45:00Z","v":104588,"vw":23.26296},{"c":23.27,"h":23.27,"l":23.27,"n":20,"o":23.27,"t":"2026-10-06T20:00:00Z","v":97274,"vw":23.27},{"c":23.205,"h":23.24,"l":23.05,"n":69,"o":23.17,"t":"2026-10-07T13:30:00Z","v":8516,"vw":23.142269},{"c":23.095,"h":23.17,"l":23.09,"n":36,"o":23.16,"t":"2026-10-07T13:45:00Z","v":2509,"vw":23.143249},{"c":23.08,"h":23.15,"l":23.03,"n":121,"o":23.105,"t":"2026-10-07T14:00:00Z","v":5150,"vw":23.075913},{"c":23.075,"h":23.11,"l":23.06,"n":122,"o":23.08,"t":"2026-10-07T14:15:00Z","v":4630,"vw":23.087688},{"c":23.06,"h":23.11,"l":23.06,"n":136,"o":23.075,"t":"2026-10-07T14:30:00Z","v":4839,"vw":23.084238},{"c":23.11,"h":23.11,"l":23.07,"n":94,"o":23.07,"t":"2026-10-07T14:45:00Z","v":3502,"vw":23.092004},{"c":23.105,"h":23.12,"l":23.09,"n":72,"o":23.11,"t":"2026-10-07T15:00:00Z","v":2478,"vw":23.107521},{"c":23.08,"h":23.105,"l":23.07,"n":126,"o":23.105,"t":"2026-10-07T15:15:00Z","v":4762,"vw":23.080842},{"c":23.04,"h":23.08,"l":23.03,"n":140,"o":23.08,"t":"2026-10-07T15:30:00Z","v":7959,"vw":23.065115},{"c":23.04,"h":23.04,"l":23.02,"n":130,"o":23.04,"t":"2026-10-07T15:45:00Z","v":4062,"vw":23.03},{"c":23.0356,"h":23.045,"l":23.01,"n":98,"o":23.03,"t":"2026-10-07T16:00:00Z","v":5702,"vw":23.024085},{"c":23.05,"h":23.075,"l":23.0355,"n":139,"o":23.04,"t":"2026-10-07T16:15:00Z","v":4381,"vw":23.053522},{"c":23.04,"h":23.055,"l":23.03,"n":77,"o":23.055,"t":"2026-10-07T16:30:00Z","v":2450,"vw":23.044129},{"c":23.08,"h":23.12,"l":23.05,"n":171,"o":23.05,"t":"2026-10-07T16:45:00Z","v":17063,"vw":23.09466},{"c":23.13,"h":23.14,"l":23.095,"n":179,"o":23.095,"t":"2026-10-07T17:00:00Z","v":6915,"vw":23.12016},{"c":23.07,"h":23.13,"l":23.0652,"n":81,"o":23.125,"t":"2026-10-07T17:15:00Z","v":6572,"vw":23.107349},{"c":23.06,"h":23.06,"l":23.03,"n":111,"o":23.06,"t":"2026-10-07T17:30:00Z","v":4097,"vw":23.049367},{"c":23.06,"h":23.07,"l":23.055,"n":134,"o":23.055,"t":"2026-10-07T17:45:00Z","v":7387,"vw":23.065729},{"c":23.045,"h":23.07,"l":23.04,"n":146,"o":23.06,"t":"2026-10-07T18:00:00Z","v":5272,"vw":23.054959},{"c":23.1,"h":23.1,"l":23.045,"n":204,"o":23.05,"t":"2026-10-07T18:15:00Z","v":9064,"vw":23.067252},{"c":23.11,"h":23.12,"l":23.09,"n":200,"o":23.1,"t":"2026-10-07T18:30:00Z","v":8547,"vw":23.101861},{"c":23.015,"h":23.12,"l":23,"n":328,"o":23.11,"t":"2026-10-07T18:45:00Z","v":24762,"vw":23.070598},{"c":23,"h":23.02,"l":22.985,"n":243,"o":23,"t":"2026-10-07T19:00:00Z","v":8191,"vw":23.000641},{"c":22.98,"h":23.01,"l":22.97,"n":273,"o":22.985,"t":"2026-10-07T19:15:00Z","v":9637,"vw":22.99582},{"c":22.89,"h":22.98,"l":22.82,"n":742,"o":22.98,"t":"2026-10-07T19:30:00Z","v":42411,"vw":22.880505},{"c":22.99,"h":22.99,"l":22.88,"n":1669,"o":22.88,"t":"2026-10-07T19:45:00Z","v":90333,"vw":22.939789},{"c":22.99,"h":22.99,"l":22.99,"n":37,"o":22.99,"t":"2026-10-07T20:00:00Z","v":277322,"vw":22.99},{"c":22.96,"h":22.97,"l":22.87,"n":44,"o":22.87,"t":"2026-10-08T13:30:00Z","v":4093,"vw":22.883856},{"c":22.905,"h":22.97,"l":22.905,"n":41,"o":22.96,"t":"2026-10-08T13:45:00Z","v":919,"vw":22.951422},{"c":22.845,"h":22.91,"l":22.83,"n":200,"o":22.91,"t":"2026-10-08T14:00:00Z","v":18882,"vw":22.857381},{"c":22.85,"h":22.86,"l":22.8499,"n":54,"o":22.85,"t":"2026-10-08T14:15:00Z","v":4199,"vw":22.850762},{"c":22.85,"h":22.88,"l":22.84,"n":105,"o":22.84,"t":"2026-10-08T14:30:00Z","v":3169,"vw":22.868409},{"c":22.85,"h":22.88,"l":22.85,"n":54,"o":22.875,"t":"2026-10-08T14:45:00Z","v":1839,"vw":22.85864},{"c":22.86,"h":22.875,"l":22.85,"n":46,"o":22.875,"t":"2026-10-08T15:00:00Z","v":2094,"vw":22.869806},{"c":22.91,"h":22.91,"l":22.85,"n":113,"o":22.86,"t":"2026-10-08T15:15:00Z","v":5469,"vw":22.884475},{"c":22.9,"h":22.92,"l":22.88,"n":143,"o":22.89,"t":"2026-10-08T15:30:00Z","v":6381,"vw":22.89711},{"c":22.91,"h":22.93,"l":22.9,"n":119,"o":22.93,"t":"2026-10-08T15:45:00Z","v":5005,"vw":22.910416},{"c":22.93,"h":22.969,"l":22.91,"n":172,"o":22.92,"t":"2026-10-08T16:00:00Z","v":9402,"vw":22.942663},{"c":22.985,"h":23.065,"l":22.935,"n":271,"o":22.935,"t":"2026-10-08T16:15:00Z","v":23667,"vw":23.029127},{"c":23.03,"h":23.03,"l":22.98,"n":98,"o":23.01,"t":"2026-10-08T16:30:00Z","v":4658,"vw":23.008984},{"c":23.17,"h":23.18,"l":23.0295,"n":146,"o":23.0295,"t":"2026-10-08T16:45:00Z","v":6956,"vw":23.078828},{"c":23.135,"h":23.17,"l":23.11,"n":183,"o":23.14,"t":"2026-10-08T17:00:00Z","v":11193,"vw":23.135342},{"c":23.15,"h":23.18,"l":23.115,"n":214,"o":23.15,"t":"2026-10-08T17:15:00Z","v":20281,"vw":23.144627},{"c":23.215,"h":23.215,"l":23.16,"n":75,"o":23.16,"t":"2026-10-08T17:30:00Z","v":3518,"vw":23.184066},{"c":23.24,"h":23.2599,"l":23.2,"n":130,"o":23.2,"t":"2026-10-08T17:45:00Z","v":9846,"vw":23.215316},{"c":23.22,"h":23.235,"l":23.19,"n":224,"o":23.23,"t":"2026-10-08T18:00:00Z","v":10781,"vw":23.208235},{"c":23.18,"h":23.23,"l":23.16,"n":98,"o":23.23,"t":"2026-10-08T18:15:00Z","v":4016,"vw":23.183309},{"c":23.12,"h":23.175,"l":23.12,"n":127,"o":23.15,"t":"2026-10-08T18:30:00Z","v":5367,"vw":23.146861},{"c":23.1,"h":23.125,"l":23.1,"n":121,"o":23.11,"t":"2026-10-08T18:45:00Z","v":5027,"vw":23.114027},{"c":23.17,"h":23.185,"l":23.08,"n":149,"o":23.1002,"t":"2026-10-08T19:00:00Z","v":6208,"vw":23.122421},{"c":23.165,"h":23.18,"l":23.15,"n":284,"o":23.16,"t":"2026-10-08T19:15:00Z","v":10221,"vw":23.164038},{"c":23.17,"h":23.17,"l":23.15,"n":224,"o":23.16,"t":"2026-10-08T19:30:00Z","v":8517,"vw":23.162142},{"c":23.22,"h":23.27,"l":23.17,"n":1058,"o":23.17,"t":"2026-10-08T19:45:00Z","v":55224,"vw":23.228298},{"c":23.22,"h":23.22,"l":23.22,"n":16,"o":23.22,"t":"2026-10-08T20:00:00Z","v":208210,"vw":23.22},{"c":23.21,"h":23.21,"l":23.21,"n":4,"o":23.21,"t":"2026-10-08T22:30:00Z","v":299,"vw":23.21},{"c":23.33,"h":23.38,"l":23.22,"n":155,"o":23.38,"t":"2026-10-09T13:30:00Z","v":12629,"vw":23.354911},{"c":23.205,"h":23.27,"l":23.205,"n":41,"o":23.27,"t":"2026-10-09T13:45:00Z","v":1655,"vw":23.22521},{"c":23.2297,"h":23.23,"l":23.185,"n":88,"o":23.21,"t":"2026-10-09T14:00:00Z","v":3593,"vw":23.211075},{"c":23.16,"h":23.23,"l":23.15,"n":87,"o":23.23,"t":"2026-10-09T14:15:00Z","v":3402,"vw":23.173453},{"c":23.1,"h":23.14,"l":23.09,"n":108,"o":23.14,"t":"2026-10-09T14:30:00Z","v":4697,"vw":23.112356},{"c":23.105,"h":23.14,"l":23.08,"n":114,"o":23.11,"t":"2026-10-09T14:45:00Z","v":5669,"vw":23.106744},{"c":23.13,"h":23.13,"l":23.09,"n":85,"o":23.09,"t":"2026-10-09T15:00:00Z","v":2033,"vw":23.108271},{"c":23.17,"h":23.17,"l":23.14,"n":145,"o":23.14,"t":"2026-10-09T15:15:00Z","v":3902,"vw":23.15114},{"c":23.14,"h":23.16,"l":23.13,"n":177,"o":23.16,"t":"2026-10-09T15:30:00Z","v":11813,"vw":23.138986},{"c":23.14,"h":23.15,"l":23.11,"n":209,"o":23.15,"t":"2026-10-09T15:45:00Z","v":17374,"vw":23.117261},{"c":23.11,"h":23.14,"l":23.11,"n":68,"o":23.14,"t":"2026-10-09T16:00:00Z","v":6019,"vw":23.12792},{"c":23.155,"h":23.17,"l":23.13,"n":144,"o":23.13,"t":"2026-10-09T16:15:00Z","v":3929,"vw":23.149178},{"c":23.21,"h":23.21,"l":23.16,"n":134,"o":23.17,"t":"2026-10-09T16:30:00Z","v":5328,"vw":23.175385},{"c":23.25,"h":23.26,"l":23.22,"n":111,"o":23.22,"t":"2026-10-09T16:45:00Z","v":4790,"vw":23.234656},{"c":23.22,"h":23.255,"l":23.22,"n":174,"o":23.24,"t":"2026-10-09T17:00:00Z","v":6693,"vw":23.235919},{"c":23.175,"h":23.21,"l":23.17,"n":148,"o":23.21,"t":"2026-10-09T17:15:00Z","v":6440,"vw":23.187645},{"c":23.161,"h":23.2,"l":23.16,"n":176,"o":23.18,"t":"2026-10-09T17:30:00Z","v":6306,"vw":23.180243},{"c":23.15,"h":23.2,"l":23.145,"n":247,"o":23.16,"t":"2026-10-09T17:45:00Z","v":12035,"vw":23.180149},{"c":23.12,"h":23.16,"l":23.12,"n":171,"o":23.16,"t":"2026-10-09T18:00:00Z","v":6213,"vw":23.133713},{"c":23.13,"h":23.13,"l":23.11,"n":189,"o":23.12,"t":"2026-10-09T18:15:00Z","v":6514,"vw":23.12079},{"c":23.195,"h":23.195,"l":23.1201,"n":103,"o":23.1301,"t":"2026-10-09T18:30:00Z","v":4897,"vw":23.16216},{"c":23.19,"h":23.21,"l":23.18,"n":260,"o":23.21,"t":"2026-10-09T18:45:00Z","v":15180,"vw":23.19047},{"c":23.15,"h":23.19,"l":23.15,"n":251,"o":23.19,"t":"2026-10-09T19:00:00Z","v":9455,"vw":23.170887},{"c":23.13,"h":23.1301,"l":23.1201,"n":59,"o":23.1301,"t":"2026-10-09T19:15:00Z","v":3831,"vw":23.127427},{"c":23.16,"h":23.23,"l":23.14,"n":341,"o":23.14,"t":"2026-10-09T19:30:00Z","v":12996,"vw":23.188927},{"c":23.08,"h":23.19,"l":23.06,"n":931,"o":23.16,"t":"2026-10-09T19:45:00Z","v":46322,"vw":23.103703},{"c":23.08,"h":23.08,"l":23.08,"n":9,"o":23.08,"t":"2026-10-09T20:00:00Z","v":59029,"vw":23.08},{"c":22.88,"h":23,"l":22.88,"n":6,"o":22.94,"t":"2026-10-12T11:00:00Z","v":571,"vw":22.924972},{"c":22.94,"h":23.02,"l":22.8035,"n":113,"o":23.02,"t":"2026-10-12T13:30:00Z","v":14340,"vw":22.995542},{"c":22.8,"h":22.905,"l":22.77,"n":159,"o":22.905,"t":"2026-10-12T13:45:00Z","v":13493,"vw":22.82125},{"c":22.94,"h":22.95,"l":22.79,"n":152,"o":22.79,"t":"2026-10-12T14:00:00Z","v":6731,"vw":22.827983},{"c":22.9114,"h":22.95,"l":22.9,"n":367,"o":22.935,"t":"2026-10-12T14:15:00Z","v":18326,"vw":22.920666},{"c":22.975,"h":22.98,"l":22.925,"n":175,"o":22.925,"t":"2026-10-12T14:30:00Z","v":10889,"vw":22.949415},{"c":23,"h":23.04,"l":22.975,"n":143,"o":22.975,"t":"2026-10-12T14:45:00Z","v":5351,"vw":23.014287},{"c":22.94,"h":22.965,"l":22.91,"n":83,"o":22.96,"t":"2026-10-12T15:00:00Z","v":4845,"vw":22.948071},{"c":22.92,"h":22.95,"l":22.9,"n":119,"o":22.95,"t":"2026-10-12T15:15:00Z","v":6973,"vw":22.934647},{"c":22.955,"h":22.96,"l":22.915,"n":90,"o":22.915,"t":"2026-10-12T15:30:00Z","v":4235,"vw":22.943483},{"c":22.9109,"h":22.94,"l":22.905,"n":99,"o":22.94,"t":"2026-10-12T15:45:00Z","v":4340,"vw":22.924161},{"c":22.945,"h":22.945,"l":22.92,"n":135,"o":22.92,"t":"2026-10-12T16:00:00Z","v":5544,"vw":22.935131},{"c":22.91,"h":22.945,"l":22.91,"n":77,"o":22.945,"t":"2026-10-12T16:15:00Z","v":2090,"vw":22.933319},{"c":22.9,"h":22.92,"l":22.9,"n":61,"o":22.9,"t":"2026-10-12T16:30:00Z","v":3341,"vw":22.904498},{"c":22.91,"h":22.91,"l":22.91,"n":24,"o":22.91,"t":"2026-10-12T16:45:00Z","v":2255,"vw":22.91},{"c":22.91,"h":22.91,"l":22.88,"n":163,"o":22.9083,"t":"2026-10-12T17:00:00Z","v":5654,"vw":22.89527},{"c":22.9,"h":22.91,"l":22.895,"n":70,"o":22.905,"t":"2026-10-12T17:15:00Z","v":4076,"vw":22.904821},{"c":22.9,"h":22.905,"l":22.885,"n":112,"o":22.89,"t":"2026-10-12T17:30:00Z","v":5022,"vw":22.891886},{"c":22.93,"h":22.93,"l":22.885,"n":220,"o":22.905,"t":"2026-10-12T17:45:00Z","v":7373,"vw":22.901359},{"c":22.875,"h":22.93,"l":22.875,"n":121,"o":22.93,"t":"2026-10-12T18:00:00Z","v":3990,"vw":22.908039},{"c":22.86,"h":22.875,"l":22.8538,"n":97,"o":22.875,"t":"2026-10-12T18:15:00Z","v":4156,"vw":22.863157},{"c":22.85,"h":22.89,"l":22.85,"n":200,"o":22.88,"t":"2026-10-12T18:30:00Z","v":6782,"vw":22.873595},{"c":22.86,"h":22.86,"l":22.85,"n":155,"o":22.85,"t":"2026-10-12T18:45:00Z","v":6368,"vw":22.85556},{"c":22.9,"h":22.905,"l":22.8633,"n":215,"o":22.87,"t":"2026-10-12T19:00:00Z","v":28832,"vw":22.888026},{"c":22.87,"h":22.92,"l":22.86,"n":330,"o":22.905,"t":"2026-10-12T19:15:00Z","v":19416,"vw":22.885258},{"c":22.865,"h":22.87,"l":22.85,"n":149,"o":22.87,"t":"2026-10-12T19:30:00Z","v":6417,"vw":22.862944},{"c":22.89,"h":22.9,"l":22.815,"n":1195,"o":22.86,"t":"2026-10-12T19:45:00Z","v":65000,"vw":22.876312},{"c":22.87,"h":22.89,"l":22.87,"n":18,"o":22.89,"t":"2026-10-12T20:00:00Z","v":76650,"vw":22.870059},{"c":22.89,"h":23.09,"l":22.89,"n":82,"o":23.09,"t":"2026-10-13T13:30:00Z","v":7162,"vw":23.034285},{"c":22.765,"h":22.93,"l":22.765,"n":135,"o":22.895,"t":"2026-10-13T13:45:00Z","v":4139,"vw":22.842653},{"c":22.72,"h":22.75,"l":22.61,"n":246,"o":22.75,"t":"2026-10-13T14:00:00Z","v":9635,"vw":22.682759},{"c":22.695,"h":22.74,"l":22.66,"n":126,"o":22.725,"t":"2026-10-13T14:15:00Z","v":6229,"vw":22.704392},{"c":22.73,"h":22.74,"l":22.69,"n":205,"o":22.71,"t":"2026-10-13T14:30:00Z","v":10980,"vw":22.714126},{"c":22.69,"h":22.72,"l":22.68,"n":92,"o":22.71,"t":"2026-10-13T14:45:00Z","v":2428,"vw":22.698349},{"c":22.71,"h":22.72,"l":22.69,"n":64,"o":22.7,"t":"2026-10-13T15:00:00Z","v":2715,"vw":22.703889},{"c":22.63,"h":22.7,"l":22.63,"n":164,"o":22.6851,"t":"2026-10-13T15:15:00Z","v":12224,"vw":22.670982},{"c":22.68,"h":22.72,"l":22.62,"n":164,"o":22.62,"t":"2026-10-13T15:30:00Z","v":8003,"vw":22.686892},{"c":22.64,"h":22.675,"l":22.64,"n":87,"o":22.675,"t":"2026-10-13T15:45:00Z","v":3826,"vw":22.655757},{"c":22.62,"h":22.63,"l":22.59,"n":193,"o":22.625,"t":"2026-10-13T16:00:00Z","v":10487,"vw":22.616209},{"c":22.64,"h":22.67,"l":22.63,"n":128,"o":22.63,"t":"2026-10-13T16:15:00Z","v":3968,"vw":22.651133},{"c":22.62,"h":22.64,"l":22.6,"n":73,"o":22.64,"t":"2026-10-13T16:30:00Z","v":2462,"vw":22.615852},{"c":22.63,"h":22.63,"l":22.6,"n":83,"o":22.6,"t":"2026-10-13T16:45:00Z","v":2513,"vw":22.619545},{"c":22.67,"h":22.69,"l":22.62,"n":126,"o":22.62,"t":"2026-10-13T17:00:00Z","v":3958,"vw":22.660914},{"c":22.6717,"h":22.685,"l":22.65,"n":134,"o":22.67,"t":"2026-10-13T17:15:00Z","v":5457,"vw":22.667527},{"c":22.66,"h":22.695,"l":22.66,"n":165,"o":22.69,"t":"2026-10-13T17:30:00Z","v":5477,"vw":22.674402},{"c":22.615,"h":22.66,"l":22.61,"n":161,"o":22.66,"t":"2026-10-13T17:45:00Z","v":7464,"vw":22.623419},{"c":22.64,"h":22.68,"l":22.615,"n":297,"o":22.615,"t":"2026-10-13T18:00:00Z","v":13476,"vw":22.660951},{"c":22.62,"h":22.64,"l":22.61,"n":181,"o":22.63,"t":"2026-10-13T18:15:00Z","v":4495,"vw":22.623272},{"c":22.585,"h":22.625,"l":22.57,"n":220,"o":22.625,"t":"2026-10-13T18:30:00Z","v":10122,"vw":22.599911},{"c":22.63,"h":22.63,"l":22.595,"n":200,"o":22.6,"t":"2026-10-13T18:45:00Z","v":8144,"vw":22.611565},{"c":22.67,"h":22.67,"l":22.62,"n":182,"o":22.63,"t":"2026-10-13T19:00:00Z","v":6739,"vw":22.648297},{"c":22.7,"h":22.705,"l":22.67,"n":254,"o":22.68,"t":"2026-10-13T19:15:00Z","v":9623,"vw":22.688527},{"c":22.66,"h":22.71,"l":22.645,"n":342,"o":22.71,"t":"2026-10-13T19:30:00Z","v":25903,"vw":22.659216},{"c":22.665,"h":22.7,"l":22.65,"n":1090,"o":22.655,"t":"2026-10-13T19:45:00Z","v":59991,"vw":22.679978},{"c":22.64,"h":22.64,"l":22.64,"n":16,"o":22.64,"t":"2026-10-13T20:00:00Z","v":68383,"vw":22.64},{"c":22.55,"h":22.55,"l":22.55,"n":2,"o":22.55,"t":"2026-10-14T12:30:00Z","v":151,"vw":22.55},{"c":22.58,"h":22.58,"l":22.58,"n":2,"o":22.58,"t":"2026-10-14T13:15:00Z","v":500,"vw":22.58},{"c":22.52,"h":22.6008,"l":22.5,"n":196,"o":22.54,"t":"2026-10-14T13:30:00Z","v":14145,"vw":22.524027},{"c":22.455,"h":22.535,"l":22.42,"n":153,"o":22.535,"t":"2026-10-14T13:45:00Z","v":6236,"vw":22.488867},{"c":22.495,"h":22.52,"l":22.47,"n":165,"o":22.51,"t":"2026-10-14T14:00:00Z","v":4192,"vw":22.496081},{"c":22.502,"h":22.51,"l":22.465,"n":118,"o":22.47,"t":"2026-10-14T14:15:00Z","v":7258,"vw":22.479817},{"c":22.445,"h":22.49,"l":22.44,"n":138,"o":22.47,"t":"2026-10-14T14:30:00Z","v":2644,"vw":22.46294},{"c":22.39,"h":22.445,"l":22.39,"n":145,"o":22.445,"t":"2026-10-14T14:45:00Z","v":3148,"vw":22.41644},{"c":22.36,"h":22.382,"l":22.325,"n":239,"o":22.38,"t":"2026-10-14T15:00:00Z","v":8101,"vw":22.358246},{"c":22.33,"h":22.39,"l":22.315,"n":218,"o":22.36,"t":"2026-10-14T15:15:00Z","v":12292,"vw":22.351194},{"c":22.365,"h":22.365,"l":22.31,"n":337,"o":22.325,"t":"2026-10-14T15:30:00Z","v":9467,"vw":22.343336},{"c":22.33,"h":22.37,"l":22.33,"n":242,"o":22.365,"t":"2026-10-14T15:45:00Z","v":8440,"vw":22.35124},{"c":22.385,"h":22.385,"l":22.34,"n":277,"o":22.34,"t":"2026-10-14T16:00:00Z","v":11143,"vw":22.360283},{"c":22.34,"h":22.39,"l":22.31,"n":264,"o":22.3889,"t":"2026-10-14T16:15:00Z","v":15334,"vw":22.350884},{"c":22.33,"h":22.35,"l":22.33,"n":179,"o":22.33,"t":"2026-10-14T16:30:00Z","v":6002,"vw":22.339698},{"c":22.235,"h":22.32,"l":22.23,"n":243,"o":22.32,"t":"2026-10-14T16:45:00Z","v":17236,"vw":22.280496},{"c":22.24,"h":22.24,"l":22.22,"n":215,"o":22.23,"t":"2026-10-14T17:00:00Z","v":7872,"vw":22.23168},{"c":22.26,"h":22.265,"l":22.21,"n":408,"o":22.25,"t":"2026-10-14T17:15:00Z","v":17737,"vw":22.239812},{"c":22.26,"h":22.27,"l":22.24,"n":259,"o":22.25,"t":"2026-10-14T17:30:00Z","v":10030,"vw":22.26291},{"c":22.325,"h":22.35,"l":22.25,"n":284,"o":22.26,"t":"2026-10-14T17:45:00Z","v":13321,"vw":22.274428},{"c":22.31,"h":22.35,"l":22.31,"n":286,"o":22.331,"t":"2026-10-14T18:00:00Z","v":13160,"vw":22.329445},{"c":22.28,"h":22.3302,"l":22.27,"n":368,"o":22.32,"t":"2026-10-14T18:15:00Z","v":19810,"vw":22.298777},{"c":22.22,"h":22.26,"l":22.2,"n":278,"o":22.26,"t":"2026-10-14T18:30:00Z","v":15673,"vw":22.223921},{"c":22.22,"h":22.23,"l":22.2,"n":367,"o":22.21,"t":"2026-10-14T18:45:00Z","v":17361,"vw":22.216599},{"c":22.23,"h":22.26,"l":22.22,"n":500,"o":22.22,"t":"2026-10-14T19:00:00Z","v":18927,"vw":22.230352},{"c":22.14,"h":22.23,"l":22.14,"n":440,"o":22.23,"t":"2026-10-14T19:15:00Z","v":24137,"vw":22.16139},{"c":22.08,"h":22.16,"l":22.04,"n":705,"o":22.145,"t":"2026-10-14T19:30:00Z","v":38505,"vw":22.08495},{"c":22.15,"h":22.15,"l":22.05,"n":1710,"o":22.07,"t":"2026-10-14T19:45:00Z","v":93078,"vw":22.088878},{"c":22.13,"h":22.13,"l":22.13,"n":9,"o":22.13,"t":"2026-10-14T20:00:00Z","v":100943,"vw":22.13},{"c":22.53,"h":22.63,"l":22.39,"n":46,"o":22.39,"t":"2026-10-15T13:30:00Z","v":4460,"vw":22.454433},{"c":22.6,"h":22.63,"l":22.44,"n":134,"o":22.44,"t":"2026-10-15T13:45:00Z","v":5410,"vw":22.5647},{"c":22.54,"h":22.59,"l":22.51,"n":159,"o":22.54,"t":"2026-10-15T14:00:00Z","v":5724,"vw":22.551658},{"c":22.55,"h":22.57,"l":22.505,"n":114,"o":22.55,"t":"2026-10-15T14:15:00Z","v":7209,"vw":22.539616},{"c":22.5,"h":22.57,"l":22.45,"n":268,"o":22.55,"t":"2026-10-15T14:30:00Z","v":16168,"vw":22.49709},{"c":22.35,"h":22.46,"l":22.35,"n":178,"o":22.46,"t":"2026-10-15T14:45:00Z","v":6313,"vw":22.394415},{"c":22.31,"h":22.37,"l":22.3,"n":92,"o":22.36,"t":"2026-10-15T15:00:00Z","v":4807,"vw":22.353514},{"c":22.14,"h":22.315,"l":22.14,"n":142,"o":22.315,"t":"2026-10-15T15:15:00Z","v":4725,"vw":22.230848},{"c":22.19,"h":22.19,"l":22.14,"n":76,"o":22.163243,"t":"2026-10-15T15:30:00Z","v":4953,"vw":22.168841},{"c":22.19,"h":22.19,"l":22.162743,"n":81,"o":22.162743,"t":"2026-10-15T15:45:00Z","v":3617,"vw":22.173178},{"c":22.1599,"h":22.17,"l":22.1075,"n":178,"o":22.16,"t":"2026-10-15T16:00:00Z","v":13401,"vw":22.142206},{"c":22.21,"h":22.21,"l":22.16,"n":100,"o":22.16,"t":"2026-10-15T16:15:00Z","v":5901,"vw":22.184147},{"c":22.3,"h":22.3,"l":22.22,"n":172,"o":22.22,"t":"2026-10-15T16:30:00Z","v":11160,"vw":22.25609},{"c":22.32,"h":22.32,"l":22.31,"n":84,"o":22.32,"t":"2026-10-15T16:45:00Z","v":3030,"vw":22.3165},{"c":22.315,"h":22.33,"l":22.3104,"n":54,"o":22.33,"t":"2026-10-15T17:00:00Z","v":2851,"vw":22.31685},{"c":22.285,"h":22.3,"l":22.28,"n":82,"o":22.3,"t":"2026-10-15T17:15:00Z","v":4926,"vw":22.288719},{"c":22.235,"h":22.26,"l":22.22,"n":156,"o":22.235,"t":"2026-10-15T17:30:00Z","v":6300,"vw":22.235419},{"c":22.24,"h":22.27,"l":22.2275,"n":202,"o":22.23,"t":"2026-10-15T17:45:00Z","v":7853,"vw":22.240477},{"c":22.275,"h":22.3,"l":22.245,"n":170,"o":22.245,"t":"2026-10-15T18:00:00Z","v":6358,"vw":22.269848},{"c":22.15,"h":22.26,"l":22.15,"n":383,"o":22.26,"t":"2026-10-15T18:15:00Z","v":23926,"vw":22.226816},{"c":22.125,"h":22.18,"l":22.11,"n":224,"o":22.16,"t":"2026-10-15T18:30:00Z","v":17066,"vw":22.142492},{"c":22.05,"h":22.11,"l":22.05,"n":179,"o":22.11,"t":"2026-10-15T18:45:00Z","v":9850,"vw":22.074593},{"c":22.09,"h":22.09,"l":22.05,"n":211,"o":22.05,"t":"2026-10-15T19:00:00Z","v":11787,"vw":22.069312},{"c":22.07,"h":22.105,"l":22.07,"n":217,"o":22.105,"t":"2026-10-15T19:15:00Z","v":7768,"vw":22.085404},{"c":21.99,"h":22.06,"l":21.99,"n":627,"o":22.05,"t":"2026-10-15T19:30:00Z","v":42427,"vw":22.041004},{"c":21.99,"h":22.03,"l":21.95,"n":2326,"o":22,"t":"2026-10-15T19:45:00Z","v":145441,"vw":21.988597},{"c":21.99,"h":21.99,"l":21.99,"n":10,"o":21.99,"t":"2026-10-15T20:00:00Z","v":109228,"vw":21.99},{"c":21.96,"h":22.03,"l":21.9,"n":195,"o":22.03,"t":"2026-10-16T13:30:00Z","v":16050,"vw":22.007976},{"c":22,"h":22.065,"l":21.97,"n":144,"o":21.97,"t":"2026-10-16T13:45:00Z","v":8501,"vw":22.007961},{"c":22.05,"h":22.11,"l":22.02,"n":160,"o":22.02,"t":"2026-10-16T14:00:00Z","v":6498,"vw":22.071582},{"c":22.055,"h":22.07,"l":22.02,"n":72,"o":22.07,"t":"2026-10-16T14:15:00Z","v":2145,"vw":22.057308},{"c":22.03,"h":22.08,"l":22.02,"n":162,"o":22.08,"t":"2026-10-16T14:30:00Z","v":7611,"vw":22.051608},{"c":22.08,"h":22.08,"l":22.02,"n":115,"o":22.04,"t":"2026-10-16T14:45:00Z","v":6584,"vw":22.054972},{"c":22.19,"h":22.2,"l":22.08,"n":153,"o":22.08,"t":"2026-10-16T15:00:00Z","v":8818,"vw":22.159378},{"c":22.15,"h":22.185,"l":22.14,"n":106,"o":22.185,"t":"2026-10-16T15:15:00Z","v":3997,"vw":22.155535},{"c":22.08,"h":22.165,"l":22.05,"n":193,"o":22.14,"t":"2026-10-16T15:30:00Z","v":8527,"vw":22.111312},{"c":22.02,"h":22.06,"l":22.02,"n":139,"o":22.06,"t":"2026-10-16T15:45:00Z","v":12329,"vw":22.034624},{"c":22.015,"h":22.04,"l":22.01,"n":88,"o":22.025,"t":"2026-10-16T16:00:00Z","v":3509,"vw":22.025354},{"c":22.005,"h":22.03,"l":21.995,"n":92,"o":22.03,"t":"2026-10-16T16:15:00Z","v":13389,"vw":22.008194},{"c":21.98,"h":22.03,"l":21.98,"n":172,"o":21.99,"t":"2026-10-16T16:30:00Z","v":8330,"vw":22.006789},{"c":21.9808,"h":21.99,"l":21.9512,"n":90,"o":21.98,"t":"2026-10-16T16:45:00Z","v":3124,"vw":21.976868},{"c":21.995,"h":22.01,"l":21.975,"n":191,"o":21.99,"t":"2026-10-16T17:00:00Z","v":9245,"vw":21.991755},{"c":21.885,"h":21.99,"l":21.88,"n":261,"o":21.99,"t":"2026-10-16T17:15:00Z","v":18530,"vw":21.936479},{"c":21.9035,"h":21.93,"l":21.87,"n":271,"o":21.88,"t":"2026-10-16T17:30:00Z","v":17597,"vw":21.904367},{"c":21.825,"h":21.91,"l":21.81,"n":302,"o":21.91,"t":"2026-10-16T17:45:00Z","v":14949,"vw":21.852188},{"c":21.86,"h":21.86,"l":21.8101,"n":283,"o":21.825,"t":"2026-10-16T18:00:00Z","v":18922,"vw":21.836454},{"c":21.84,"h":21.87,"l":21.83,"n":319,"o":21.85,"t":"2026-10-16T18:15:00Z","v":18814,"vw":21.850725},{"c":21.86,"h":21.86,"l":21.825,"n":178,"o":21.84,"t":"2026-10-16T18:30:00Z","v":7911,"vw":21.849043},{"c":21.87,"h":21.88,"l":21.84,"n":159,"o":21.87,"t":"2026-10-16T18:45:00Z","v":5671,"vw":21.863755},{"c":21.9,"h":21.91,"l":21.85,"n":233,"o":21.86,"t":"2026-10-16T19:00:00Z","v":11973,"vw":21.878782},{"c":21.94,"h":21.96,"l":21.885,"n":359,"o":21.9,"t":"2026-10-16T19:15:00Z","v":27593,"vw":21.90518},{"c":21.905,"h":21.97,"l":21.89,"n":457,"o":21.94,"t":"2026-10-16T19:30:00Z","v":28873,"vw":21.922965},{"c":21.825,"h":21.905,"l":21.79,"n":1248,"o":21.9,"t":"2026-10-16T19:45:00Z","v":61033,"vw":21.840283},{"c":21.82,"h":21.82,"l":21.82,"n":18,"o":21.82,"t":"2026-10-16T20:00:00Z","v":109488,"vw":21.82},{"c":21.69,"h":21.77,"l":21.65,"n":165,"o":21.77,"t":"2026-10-19T13:30:00Z","v":12141,"vw":21.731328},{"c":21.63,"h":21.7,"l":21.61,"n":93,"o":21.65,"t":"2026-10-19T13:45:00Z","v":4866,"vw":21.656228},{"c":21.66,"h":21.69,"l":21.63,"n":140,"o":21.64,"t":"2026-10-19T14:00:00Z","v":4207,"vw":21.66292},{"c":21.6,"h":21.7,"l":21.6,"n":162,"o":21.66,"t":"2026-10-19T14:15:00Z","v":7742,"vw":21.65169},{"c":21.51,"h":21.6,"l":21.51,"n":145,"o":21.6,"t":"2026-10-19T14:30:00Z","v":6329,"vw":21.554512},{"c":21.485,"h":21.55,"l":21.47,"n":215,"o":21.535,"t":"2026-10-19T14:45:00Z","v":11787,"vw":21.503866},{"c":21.61,"h":21.61,"l":21.505,"n":198,"o":21.51,"t":"2026-10-19T15:00:00Z","v":12387,"vw":21.578108},{"c":21.52,"h":21.6,"l":21.51,"n":241,"o":21.59,"t":"2026-10-19T15:15:00Z","v":18747,"vw":21.549669},{"c":21.54,"h":21.55,"l":21.5,"n":205,"o":21.5,"t":"2026-10-19T15:30:00Z","v":12614,"vw":21.5362},{"c":21.58,"h":21.58,"l":21.53,"n":134,"o":21.55,"t":"2026-10-19T15:45:00Z","v":15903,"vw":21.555643},{"c":21.5658,"h":21.57,"l":21.53,"n":188,"o":21.57,"t":"2026-10-19T16:00:00Z","v":7449,"vw":21.54487},{"c":21.56,"h":21.59,"l":21.54,"n":219,"o":21.55,"t":"2026-10-19T16:15:00Z","v":13654,"vw":21.565284},{"c":21.53,"h":21.57,"l":21.525,"n":201,"o":21.57,"t":"2026-10-19T16:30:00Z","v":12118,"vw":21.536566},{"c":21.56,"h":21.6,"l":21.535,"n":227,"o":21.535,"t":"2026-10-19T16:45:00Z","v":27619,"vw":21.578709},{"c":21.5,"h":21.55,"l":21.49,"n":315,"o":21.55,"t":"2026-10-19T17:00:00Z","v":37463,"vw":21.51904},{"c":21.525,"h":21.525,"l":21.49,"n":130,"o":21.49,"t":"2026-10-19T17:15:00Z","v":8867,"vw":21.51322},{"c":21.49,"h":21.51,"l":21.46,"n":351,"o":21.51,"t":"2026-10-19T17:30:00Z","v":29011,"vw":21.48885},{"c":21.49,"h":21.53,"l":21.49,"n":177,"o":21.51,"t":"2026-10-19T17:45:00Z","v":10104,"vw":21.510913},{"c":21.46,"h":21.5,"l":21.46,"n":264,"o":21.5,"t":"2026-10-19T18:00:00Z","v":10874,"vw":21.481298},{"c":21.47,"h":21.49,"l":21.44,"n":166,"o":21.46,"t":"2026-10-19T18:15:00Z","v":5446,"vw":21.461223},{"c":21.47,"h":21.5,"l":21.4602,"n":189,"o":21.47,"t":"2026-10-19T18:30:00Z","v":8453,"vw":21.479528},{"c":21.44,"h":21.46,"l":21.42,"n":202,"o":21.46,"t":"2026-10-19T18:45:00Z","v":7946,"vw":21.435701},{"c":21.46,"h":21.475,"l":21.43,"n":264,"o":21.44,"t":"2026-10-19T19:00:00Z","v":13181,"vw":21.448929},{"c":21.46,"h":21.485,"l":21.46,"n":320,"o":21.47,"t":"2026-10-19T19:15:00Z","v":12687,"vw":21.472649},{"c":21.5,"h":21.505,"l":21.425,"n":367,"o":21.46,"t":"2026-10-19T19:30:00Z","v":15379,"vw":21.468612},{"c":21.49,"h":21.5299,"l":21.47,"n":1148,"o":21.51,"t":"2026-10-19T19:45:00Z","v":53464,"vw":21.496962},{"c":21.47,"h":21.47,"l":21.47,"n":30,"o":21.47,"t":"2026-10-19T20:00:00Z","v":87011,"vw":21.47},{"c":21.432,"h":21.432,"l":21.432,"n":1,"o":21.432,"t":"2026-10-19T20:30:00Z","v":240,"vw":21.432},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-19T22:30:00Z","v":125,"vw":21.5},{"c":21.845,"h":21.845,"l":21.545,"n":72,"o":21.57,"t":"2026-10-20T13:30:00Z","v":8220,"vw":21.698815},{"c":21.81,"h":21.99,"l":21.79,"n":115,"o":21.85,"t":"2026-10-20T13:45:00Z","v":5534,"vw":21.866186},{"c":21.745,"h":21.8792,"l":21.7,"n":106,"o":21.8792,"t":"2026-10-20T14:00:00Z","v":7747,"vw":21.76973},{"c":21.92,"h":21.935,"l":21.81,"n":136,"o":21.81,"t":"2026-10-20T14:15:00Z","v":9750,"vw":21.886566},{"c":21.98,"h":22.05,"l":21.93,"n":192,"o":21.95,"t":"2026-10-20T14:30:00Z","v":20004,"vw":21.987186},{"c":22.03,"h":22.05,"l":21.99,"n":442,"o":22.0026,"t":"2026-10-20T14:45:00Z","v":13722,"vw":22.018277},{"c":21.995,"h":22.04,"l":21.97,"n":87,"o":22.04,"t":"2026-10-20T15:00:00Z","v":4097,"vw":21.997709},{"c":22.04,"h":22.07,"l":21.96,"n":143,"o":22,"t":"2026-10-20T15:15:00Z","v":5923,"vw":22.023858},{"c":22.0592,"h":22.08,"l":22.025,"n":128,"o":22.0461,"t":"2026-10-20T15:30:00Z","v":5974,"vw":22.052478},{"c":21.985,"h":22.05,"l":21.985,"n":85,"o":22.05,"t":"2026-10-20T15:45:00Z","v":3974,"vw":22.021523},{"c":22.03,"h":22.04,"l":22,"n":82,"o":22,"t":"2026-10-20T16:00:00Z","v":4147,"vw":22.022923},{"c":22.065,"h":22.065,"l":22.03,"n":123,"o":22.03,"t":"2026-10-20T16:15:00Z","v":7413,"vw":22.053961},{"c":22.11,"h":22.12,"l":22.085,"n":79,"o":22.085,"t":"2026-10-20T16:30:00Z","v":3274,"vw":22.099209},{"c":22.13,"h":22.13,"l":22.09,"n":222,"o":22.12,"t":"2026-10-20T16:45:00Z","v":7358,"vw":22.108921},{"c":22.1791,"h":22.1791,"l":22.12,"n":160,"o":22.12,"t":"2026-10-20T17:00:00Z","v":7359,"vw":22.150749},{"c":22.18,"h":22.2,"l":22.15,"n":203,"o":22.15,"t":"2026-10-20T17:15:00Z","v":14138,"vw":22.175853},{"c":22.11,"h":22.18,"l":22.11,"n":113,"o":22.18,"t":"2026-10-20T17:30:00Z","v":6158,"vw":22.142986},{"c":22.14,"h":22.14,"l":22.11,"n":160,"o":22.12,"t":"2026-10-20T17:45:00Z","v":8867,"vw":22.132475},{"c":22.14,"h":22.155,"l":22.129,"n":159,"o":22.1301,"t":"2026-10-20T18:00:00Z","v":15897,"vw":22.136178},{"c":22.145,"h":22.165,"l":22.13,"n":181,"o":22.14,"t":"2026-10-20T18:15:00Z","v":12694,"vw":22.14059},{"c":22.17,"h":22.18,"l":22.155,"n":135,"o":22.155,"t":"2026-10-20T18:30:00Z","v":5994,"vw":22.1607},{"c":22.2,"h":22.2,"l":22.17,"n":157,"o":22.17,"t":"2026-10-20T18:45:00Z","v":6425,"vw":22.187519},{"c":22.215,"h":22.235,"l":22.2,"n":198,"o":22.2,"t":"2026-10-20T19:00:00Z","v":9989,"vw":22.21695},{"c":22.16,"h":22.24,"l":22.16,"n":316,"o":22.21,"t":"2026-10-20T19:15:00Z","v":20108,"vw":22.196308},{"c":22.22,"h":22.22,"l":22.16,"n":308,"o":22.16,"t":"2026-10-20T19:30:00Z","v":17940,"vw":22.193677},{"c":22.16,"h":22.225,"l":22.14,"n":873,"o":22.22,"t":"2026-10-20T19:45:00Z","v":55727,"vw":22.167366},{"c":22.17,"h":22.17,"l":22.17,"n":25,"o":22.17,"t":"2026-10-20T20:00:00Z","v":93573,"vw":22.17},{"c":21.9656,"h":21.9656,"l":21.9656,"n":1,"o":21.9656,"t":"2026-10-20T22:30:00Z","v":200,"vw":21.9656},{"c":22.21,"h":22.3,"l":22.21,"n":40,"o":22.28,"t":"2026-10-21T13:30:00Z","v":2750,"vw":22.270123},{"c":22.2,"h":22.21,"l":22.2,"n":32,"o":22.21,"t":"2026-10-21T13:45:00Z","v":2176,"vw":22.201638},{"c":21.9801,"h":22.12,"l":21.97,"n":118,"o":22.07,"t":"2026-10-21T14:00:00Z","v":4359,"vw":22.052169},{"c":22.12,"h":22.13,"l":22.065,"n":286,"o":22.065,"t":"2026-10-21T14:15:00Z","v":8767,"vw":22.105492},{"c":22.15,"h":22.21,"l":22.14,"n":49,"o":22.14,"t":"2026-10-21T14:30:00Z","v":4409,"vw":22.185322},{"c":22.16,"h":22.175,"l":22.1175,"n":82,"o":22.169,"t":"2026-10-21T14:45:00Z","v":6581,"vw":22.15807},{"c":22.11,"h":22.1474,"l":22.08,"n":130,"o":22.11,"t":"2026-10-21T15:00:00Z","v":8541,"vw":22.106445},{"c":22.1,"h":22.105,"l":22.055,"n":114,"o":22.105,"t":"2026-10-21T15:15:00Z","v":3268,"vw":22.089355},{"c":22.1,"h":22.12,"l":22.095,"n":86,"o":22.095,"t":"2026-10-21T15:30:00Z","v":2278,"vw":22.104945},{"c":22.15,"h":22.15,"l":22.075,"n":117,"o":22.0796,"t":"2026-10-21T15:45:00Z","v":5981,"vw":22.093672},{"c":22.2,"h":22.2,"l":22.15,"n":177,"o":22.15,"t":"2026-10-21T16:00:00Z","v":9562,"vw":22.170571},{"c":22.22,"h":22.23,"l":22.21,"n":85,"o":22.21,"t":"2026-10-21T16:15:00Z","v":2132,"vw":22.22},{"c":22.21,"h":22.23,"l":22.185,"n":203,"o":22.23,"t":"2026-10-21T16:30:00Z","v":8103,"vw":22.20727},{"c":22.22,"h":22.22,"l":22.2,"n":51,"o":22.215,"t":"2026-10-21T16:45:00Z","v":2158,"vw":22.211549},{"c":22.18,"h":22.23,"l":22.18,"n":123,"o":22.2,"t":"2026-10-21T17:00:00Z","v":6652,"vw":22.209868},{"c":22.16,"h":22.19,"l":22.16,"n":115,"o":22.18,"t":"2026-10-21T17:15:00Z","v":6018,"vw":22.167989},{"c":22.17,"h":22.1733,"l":22.155,"n":99,"o":22.17,"t":"2026-10-21T17:30:00Z","v":2793,"vw":22.162609},{"c":22.165,"h":22.17,"l":22.15,"n":136,"o":22.17,"t":"2026-10-21T17:45:00Z","v":8097,"vw":22.157276},{"c":22.19,"h":22.19,"l":22.18,"n":98,"o":22.18,"t":"2026-10-21T18:00:00Z","v":3134,"vw":22.186},{"c":22.21,"h":22.21,"l":22.18,"n":101,"o":22.2,"t":"2026-10-21T18:15:00Z","v":3468,"vw":22.2},{"c":22.21,"h":22.23,"l":22.2,"n":130,"o":22.215,"t":"2026-10-21T18:30:00Z","v":14036,"vw":22.22287},{"c":22.125,"h":22.23,"l":22.125,"n":258,"o":22.2101,"t":"2026-10-21T18:45:00Z","v":10900,"vw":22.191021},{"c":22.08,"h":22.13,"l":22.075,"n":142,"o":22.13,"t":"2026-10-21T19:00:00Z","v":5275,"vw":22.096624},{"c":22.105,"h":22.12,"l":22.08,"n":312,"o":22.09,"t":"2026-10-21T19:15:00Z","v":10713,"vw":22.106009},{"c":22.04,"h":22.11,"l":22.035,"n":229,"o":22.11,"t":"2026-10-21T19:30:00Z","v":7918,"vw":22.06632},{"c":22.1,"h":22.1,"l":22.01,"n":1004,"o":22.04,"t":"2026-10-21T19:45:00Z","v":50111,"vw":22.060397},{"c":22.1,"h":22.1,"l":22.1,"n":19,"o":22.1,"t":"2026-10-21T20:00:00Z","v":81121,"vw":22.1},{"c":22.29,"h":22.34,"l":22.1435,"n":68,"o":22.2,"t":"2026-10-22T13:30:00Z","v":7239,"vw":22.215907},{"c":22.395,"h":22.41,"l":22.3,"n":68,"o":22.3499,"t":"2026-10-22T13:45:00Z","v":3939,"vw":22.372011},{"c":22.56,"h":22.62,"l":22.385,"n":310,"o":22.385,"t":"2026-10-22T14:00:00Z","v":25777,"vw":22.532722},{"c":22.57,"h":22.61,"l":22.49,"n":185,"o":22.57,"t":"2026-10-22T14:15:00Z","v":19057,"vw":22.559948},{"c":22.51,"h":22.59,"l":22.51,"n":73,"o":22.58,"t":"2026-10-22T14:30:00Z","v":3523,"vw":22.546622},{"c":22.515,"h":22.56,"l":22.5,"n":72,"o":22.56,"t":"2026-10-22T14:45:00Z","v":2512,"vw":22.528992},{"c":22.59,"h":22.59,"l":22.52,"n":147,"o":22.53,"t":"2026-10-22T15:00:00Z","v":7687,"vw":22.545973},{"c":22.4201,"h":22.545,"l":22.4201,"n":79,"o":22.545,"t":"2026-10-22T15:15:00Z","v":2932,"vw":22.491534},{"c":22.53,"h":22.53,"l":22.47,"n":114,"o":22.47,"t":"2026-10-22T15:30:00Z","v":7736,"vw":22.498392},{"c":22.53,"h":22.55,"l":22.52,"n":118,"o":22.54,"t":"2026-10-22T15:45:00Z","v":5820,"vw":22.530779},{"c":22.47,"h":22.53,"l":22.47,"n":93,"o":22.53,"t":"2026-10-22T16:00:00Z","v":5110,"vw":22.493551},{"c":22.4232,"h":22.48,"l":22.41,"n":179,"o":22.47,"t":"2026-10-22T16:15:00Z","v":11823,"vw":22.436599},{"c":22.43,"h":22.4415,"l":22.415,"n":121,"o":22.44,"t":"2026-10-22T16:30:00Z","v":4070,"vw":22.431229},{"c":22.5,"h":22.5,"l":22.42,"n":99,"o":22.43,"t":"2026-10-22T16:45:00Z","v":4525,"vw":22.455769},{"c":22.4442,"h":22.48,"l":22.4442,"n":123,"o":22.48,"t":"2026-10-22T17:00:00Z","v":13273,"vw":22.464206},{"c":22.48,"h":22.48,"l":22.45,"n":128,"o":22.45,"t":"2026-10-22T17:15:00Z","v":5239,"vw":22.474553},{"c":22.505,"h":22.51,"l":22.475,"n":93,"o":22.475,"t":"2026-10-22T17:30:00Z","v":6381,"vw":22.494395},{"c":22.525,"h":22.53,"l":22.505,"n":88,"o":22.505,"t":"2026-10-22T17:45:00Z","v":5307,"vw":22.516027},{"c":22.53,"h":22.53,"l":22.51,"n":72,"o":22.521,"t":"2026-10-22T18:00:00Z","v":5183,"vw":22.522006},{"c":22.53,"h":22.545,"l":22.52,"n":128,"o":22.52,"t":"2026-10-22T18:15:00Z","v":4975,"vw":22.52908},{"c":22.52,"h":22.534,"l":22.52,"n":55,"o":22.534,"t":"2026-10-22T18:30:00Z","v":2423,"vw":22.526835},{"c":22.56,"h":22.56,"l":22.53,"n":215,"o":22.53,"t":"2026-10-22T18:45:00Z","v":5261,"vw":22.543298},{"c":22.6,"h":22.63,"l":22.56,"n":250,"o":22.56,"t":"2026-10-22T19:00:00Z","v":9753,"vw":22.601866},{"c":22.56,"h":22.6,"l":22.555,"n":170,"o":22.6,"t":"2026-10-22T19:15:00Z","v":8239,"vw":22.572672},{"c":22.55,"h":22.5623,"l":22.52,"n":346,"o":22.56,"t":"2026-10-22T19:30:00Z","v":12214,"vw":22.548778},{"c":22.58,"h":22.58,"l":22.51,"n":1005,"o":22.545,"t":"2026-10-22T19:45:00Z","v":37772,"vw":22.543081},{"c":22.57,"h":22.57,"l":22.57,"n":18,"o":22.57,"t":"2026-10-22T20:00:00Z","v":72723,"vw":22.57}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.040361655291549,"strike":34.088464612935496,"iv":1.4870686783408122,"gamma":0.04961923709035794,"theta":-0.049912070761191,"vega":0.019492579049366857,"rho":0.003570300126279998,"breakevenPct":55.64389130805072},{"delta":0.3,"premium":0.9686611280567285,"strike":32.20160863307181,"iv":1.2786390859649348,"gamma":0.09053267954574278,"theta":-0.0434900018720941,"vega":0.02039513766425007,"rho":0.004461726885299769,"breakevenPct":46.9661930045571},{"delta":0.35,"premium":0.8969606008219084,"strike":30.314752653208117,"iv":1.070209493589057,"gamma":0.1314461220011276,"theta":-0.037067932982997195,"vega":0.02129769627913328,"rho":0.00535315364431954,"breakevenPct":38.288494701063485},{"delta":0.4,"premium":0.8252600735870881,"strike":28.427896673344424,"iv":0.8617799012131792,"gamma":0.1723595644565125,"theta":-0.030645864093900282,"vega":0.022200254894016492,"rho":0.006244580403339313,"breakevenPct":29.61079639756985},{"delta":0.45,"premium":0.753559546352268,"strike":26.54104069348074,"iv":0.6533503088373016,"gamma":0.21327300691189732,"theta":-0.024223795204803382,"vega":0.023102813508899703,"rho":0.007136007162359083,"breakevenPct":20.933098094076236},{"delta":0.5,"premium":0.6818590191174477,"strike":24.65418471361705,"iv":0.44492071646142395,"gamma":0.2541864493672822,"theta":-0.01780172631570648,"vega":0.024005372123782915,"rho":0.008027433921378856,"breakevenPct":12.255399790582615},{"delta":0.55,"premium":0.6101584918826275,"strike":22.767328733753356,"iv":0.23649112408554607,"gamma":0.29509989182266705,"theta":-0.011379657426609568,"vega":0.02490793073866613,"rho":0.008918860680398627,"breakevenPct":3.577701487088987},{"delta":0.6,"premium":1.1284720762947147,"strike":21.93175045559708,"iv":0.25651673258923074,"gamma":0.2702341401277137,"theta":-0.010495946416988413,"vega":0.02311105208743017,"rho":0.009438859565430243,"breakevenPct":2.172009445688067},{"delta":0.65,"premium":1.7441768751750986,"strike":21.269702284757958,"iv":0.3142525060297401,"gamma":0.23451048609011077,"theta":-0.010526429473906786,"vega":0.020868588375534416,"rho":0.009897548371565425,"breakevenPct":1.9666777134827556},{"delta":0.7,"premium":2.359881674055481,"strike":20.607654113918837,"iv":0.37198827947024937,"gamma":0.19878683205250794,"theta":-0.010556912530825158,"vega":0.018626124663638666,"rho":0.010356237177700605,"breakevenPct":1.7613459812774446},{"delta":0.75,"premium":2.975586472935865,"strike":19.945605943079716,"iv":0.42972405291075866,"gamma":0.16306317801490505,"theta":-0.01058739558774353,"vega":0.016383660951742908,"rho":0.010814925983835785,"breakevenPct":1.5560142490721334},{"delta":0.8,"premium":3.5912912718162486,"strike":19.28355777224059,"iv":0.487459826351268,"gamma":0.12733952397730214,"theta":-0.010617878644661904,"vega":0.014141197239847155,"rho":0.011273614789970967,"breakevenPct":1.3506825168668222},{"delta":0.85,"premium":4.206996070696631,"strike":18.62150960140147,"iv":0.5451955997917772,"gamma":0.09161586993969928,"theta":-0.010648361701580277,"vega":0.011898733527951405,"rho":0.011732303596106147,"breakevenPct":1.1453507846615112},{"delta":0.9,"premium":4.822700869577014,"strike":17.95946143056235,"iv":0.6029313732322865,"gamma":0.05589221590209639,"theta":-0.01067884475849865,"vega":0.00965626981605565,"rho":0.012190992402241328,"breakevenPct":0.9400190524562002}],"put":[{"delta":0.15,"premium":1.0679026960674702,"strike":15.163783936904531,"iv":1.773333823944662,"gamma":0.023515017308377965,"theta":-0.04369554499630001,"vega":0.014567568098267245,"rho":-0.003556184816499992,"breakevenPct":37.5459404482186},{"delta":0.2,"premium":1.0157361886720861,"strike":16.367626415259547,"iv":1.5354221363922067,"gamma":0.051261158216094095,"theta":-0.03864212441928984,"vega":0.016312305857002517,"rho":-0.004441627882861882,"breakevenPct":31.980991463945674},{"delta":0.25,"premium":0.9635696812767022,"strike":17.571468893614565,"iv":1.2975104488397515,"gamma":0.0790072991238102,"theta":-0.03358870384227966,"vega":0.018057043615737792,"rho":-0.005327070949223771,"breakevenPct":26.416042479672747},{"delta":0.3,"premium":0.9114031738813182,"strike":18.77531137196958,"iv":1.0595987612872966,"gamma":0.10675344003152631,"theta":-0.02853528326526949,"vega":0.019801781374473065,"rho":-0.00621251401558566,"breakevenPct":20.85109349539982},{"delta":0.35,"premium":0.8592366664859342,"strike":19.979153850324597,"iv":0.8216870737348414,"gamma":0.1344995809392424,"theta":-0.023481862688259313,"vega":0.021546519133208337,"rho":-0.00709795708194755,"breakevenPct":15.286144511126892},{"delta":0.4,"premium":0.80707015909055,"strike":21.182996328679614,"iv":0.583775386182386,"gamma":0.1622457218469586,"theta":-0.01842844211124913,"vega":0.023291256891943612,"rho":-0.007983400148309441,"breakevenPct":9.721195526853954},{"delta":0.45,"premium":0.7549036516951662,"strike":22.38683880703463,"iv":0.3458636986299308,"gamma":0.18999186275467467,"theta":-0.01337502153423896,"vega":0.025035994650678885,"rho":-0.00886884321467133,"breakevenPct":4.15624654258103},{"delta":0.5,"premium":1.1912960609911054,"strike":22.97966963151207,"iv":0.3771654383735705,"gamma":0.1732597204574333,"theta":-0.014511689961880559,"vega":0.02466277001270648,"rho":-0.010088283701925382,"breakevenPct":3.4631210876341814},{"delta":0.55,"premium":1.6783778060144012,"strike":23.50910631088522,"iv":0.4363988140618382,"gamma":0.15191283354510798,"theta":-0.016290597204574334,"vega":0.024069800931808556,"rho":-0.011342377343223436,"breakevenPct":3.2754607670765754},{"delta":0.6,"premium":2.1654595510376957,"strike":24.038542990258364,"iv":0.49563218975010587,"gamma":0.13056594663278273,"theta":-0.018069504447268105,"vega":0.02347683185091063,"rho":-0.012596470984521487,"breakevenPct":3.08780044651897},{"delta":0.65,"premium":2.652541296060991,"strike":24.567979669631512,"iv":0.5548655654383736,"gamma":0.10921905972045742,"theta":-0.019848411689961883,"vega":0.022883862770012704,"rho":-0.01385056462581954,"breakevenPct":2.9001401259613644},{"delta":0.7,"premium":3.635767790262171,"strike":25.574282147315856,"iv":0.661558551810237,"gamma":0.08618352059925095,"theta":-0.022781647940074902,"vega":0.02204394506866417,"rho":-0.01549503631440344,"breakevenPct":2.7978982850966676},{"delta":0.75,"premium":6.819288389513108,"strike":28.695380774032458,"iv":0.9787245942571784,"gamma":0.05565917602996256,"theta":-0.03083408239700374,"vega":0.020108863920099876,"rho":-0.018870749777907203,"breakevenPct":3.0744688324353064},{"delta":0.8,"premium":10.40483107875847,"strike":32.34878237370674,"iv":1.2198183470040145,"gamma":0.03656366619601918,"theta":-0.03366708117591657,"vega":0.01768956501500992,"rho":-0.022578358253151708,"breakevenPct":2.7738090609292407}]},"raw":{"call":[{"delta":0.25,"premium":1.040361655291549,"strike":34.088464612935496,"iv":1.4870686783408122,"gamma":0.04961923709035794,"theta":-0.049912070761191,"vega":0.019492579049366857,"rho":0.003570300126279998,"breakevenPct":55.64389130805072},{"delta":0.3,"premium":0.9686611280567285,"strike":32.20160863307181,"iv":1.2786390859649348,"gamma":0.09053267954574278,"theta":-0.0434900018720941,"vega":0.02039513766425007,"rho":0.004461726885299769,"breakevenPct":46.9661930045571},{"delta":0.35,"premium":0.8969606008219084,"strike":30.314752653208117,"iv":1.070209493589057,"gamma":0.1314461220011276,"theta":-0.037067932982997195,"vega":0.02129769627913328,"rho":0.00535315364431954,"breakevenPct":38.288494701063485},{"delta":0.4,"premium":0.8252600735870881,"strike":28.427896673344424,"iv":0.8617799012131792,"gamma":0.1723595644565125,"theta":-0.030645864093900282,"vega":0.022200254894016492,"rho":0.006244580403339313,"breakevenPct":29.61079639756985},{"delta":0.45,"premium":0.753559546352268,"strike":26.54104069348074,"iv":0.6533503088373016,"gamma":0.21327300691189732,"theta":-0.024223795204803382,"vega":0.023102813508899703,"rho":0.007136007162359083,"breakevenPct":20.933098094076236},{"delta":0.5,"premium":0.6818590191174477,"strike":24.65418471361705,"iv":0.44492071646142395,"gamma":0.2541864493672822,"theta":-0.01780172631570648,"vega":0.024005372123782915,"rho":0.008027433921378856,"breakevenPct":12.255399790582615},{"delta":0.55,"premium":0.6101584918826275,"strike":22.767328733753356,"iv":0.23649112408554607,"gamma":0.29509989182266705,"theta":-0.011379657426609568,"vega":0.02490793073866613,"rho":0.008918860680398627,"breakevenPct":3.577701487088987},{"delta":0.6,"premium":1.1284720762947147,"strike":21.93175045559708,"iv":0.25651673258923074,"gamma":0.2702341401277137,"theta":-0.010495946416988413,"vega":0.02311105208743017,"rho":0.009438859565430243,"breakevenPct":2.172009445688067},{"delta":0.65,"premium":1.7441768751750986,"strike":21.269702284757958,"iv":0.3142525060297401,"gamma":0.23451048609011077,"theta":-0.010526429473906786,"vega":0.020868588375534416,"rho":0.009897548371565425,"breakevenPct":1.9666777134827556},{"delta":0.7,"premium":2.359881674055481,"strike":20.607654113918837,"iv":0.37198827947024937,"gamma":0.19878683205250794,"theta":-0.010556912530825158,"vega":0.018626124663638666,"rho":0.010356237177700605,"breakevenPct":1.7613459812774446},{"delta":0.75,"premium":2.975586472935865,"strike":19.945605943079716,"iv":0.42972405291075866,"gamma":0.16306317801490505,"theta":-0.01058739558774353,"vega":0.016383660951742908,"rho":0.010814925983835785,"breakevenPct":1.5560142490721334},{"delta":0.8,"premium":3.5912912718162486,"strike":19.28355777224059,"iv":0.487459826351268,"gamma":0.12733952397730214,"theta":-0.010617878644661904,"vega":0.014141197239847155,"rho":0.011273614789970967,"breakevenPct":1.3506825168668222},{"delta":0.85,"premium":4.206996070696631,"strike":18.62150960140147,"iv":0.5451955997917772,"gamma":0.09161586993969928,"theta":-0.010648361701580277,"vega":0.011898733527951405,"rho":0.011732303596106147,"breakevenPct":1.1453507846615112},{"delta":0.9,"premium":4.822700869577014,"strike":17.95946143056235,"iv":0.6029313732322865,"gamma":0.05589221590209639,"theta":-0.01067884475849865,"vega":0.00965626981605565,"rho":0.012190992402241328,"breakevenPct":0.9400190524562002}],"put":[{"delta":0.15,"premium":1.0679026960674702,"strike":15.163783936904531,"iv":1.773333823944662,"gamma":0.023515017308377965,"theta":-0.04369554499630001,"vega":0.014567568098267245,"rho":-0.003556184816499992,"breakevenPct":37.5459404482186},{"delta":0.2,"premium":1.0157361886720861,"strike":16.367626415259547,"iv":1.5354221363922067,"gamma":0.051261158216094095,"theta":-0.03864212441928984,"vega":0.016312305857002517,"rho":-0.004441627882861882,"breakevenPct":31.980991463945674},{"delta":0.25,"premium":0.9635696812767022,"strike":17.571468893614565,"iv":1.2975104488397515,"gamma":0.0790072991238102,"theta":-0.03358870384227966,"vega":0.018057043615737792,"rho":-0.005327070949223771,"breakevenPct":26.416042479672747},{"delta":0.3,"premium":0.9114031738813182,"strike":18.77531137196958,"iv":1.0595987612872966,"gamma":0.10675344003152631,"theta":-0.02853528326526949,"vega":0.019801781374473065,"rho":-0.00621251401558566,"breakevenPct":20.85109349539982},{"delta":0.35,"premium":0.8592366664859342,"strike":19.979153850324597,"iv":0.8216870737348414,"gamma":0.1344995809392424,"theta":-0.023481862688259313,"vega":0.021546519133208337,"rho":-0.00709795708194755,"breakevenPct":15.286144511126892},{"delta":0.4,"premium":0.80707015909055,"strike":21.182996328679614,"iv":0.583775386182386,"gamma":0.1622457218469586,"theta":-0.01842844211124913,"vega":0.023291256891943612,"rho":-0.007983400148309441,"breakevenPct":9.721195526853954},{"delta":0.45,"premium":0.7549036516951662,"strike":22.38683880703463,"iv":0.3458636986299308,"gamma":0.18999186275467467,"theta":-0.01337502153423896,"vega":0.025035994650678885,"rho":-0.00886884321467133,"breakevenPct":4.15624654258103},{"delta":0.5,"premium":1.1912960609911054,"strike":22.97966963151207,"iv":0.3771654383735705,"gamma":0.1732597204574333,"theta":-0.014511689961880559,"vega":0.02466277001270648,"rho":-0.010088283701925382,"breakevenPct":3.4631210876341814},{"delta":0.55,"premium":1.6783778060144012,"strike":23.50910631088522,"iv":0.4363988140618382,"gamma":0.15191283354510798,"theta":-0.016290597204574334,"vega":0.024069800931808556,"rho":-0.011342377343223436,"breakevenPct":3.2754607670765754},{"delta":0.6,"premium":2.1654595510376957,"strike":24.038542990258364,"iv":0.49563218975010587,"gamma":0.13056594663278273,"theta":-0.018069504447268105,"vega":0.02347683185091063,"rho":-0.012596470984521487,"breakevenPct":3.08780044651897},{"delta":0.65,"premium":2.652541296060991,"strike":24.567979669631512,"iv":0.5548655654383736,"gamma":0.10921905972045742,"theta":-0.019848411689961883,"vega":0.022883862770012704,"rho":-0.01385056462581954,"breakevenPct":2.9001401259613644},{"delta":0.7,"premium":3.635767790262171,"strike":25.574282147315856,"iv":0.661558551810237,"gamma":0.08618352059925095,"theta":-0.022781647940074902,"vega":0.02204394506866417,"rho":-0.01549503631440344,"breakevenPct":2.7978982850966676},{"delta":0.75,"premium":6.819288389513108,"strike":28.695380774032458,"iv":0.9787245942571784,"gamma":0.05565917602996256,"theta":-0.03083408239700374,"vega":0.020108863920099876,"rho":-0.018870749777907203,"breakevenPct":3.0744688324353064},{"delta":0.8,"premium":10.40483107875847,"strike":32.34878237370674,"iv":1.2198183470040145,"gamma":0.03656366619601918,"theta":-0.03366708117591657,"vega":0.01768956501500992,"rho":-0.022578358253151708,"breakevenPct":2.7738090609292407}]}},"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"}}