{"symbol":"DOG","url":"https://intraalpha.com/companies/DOG","capturedAt":"2026-10-23T02:20:08.233Z","state":"ready","quote":{"symbol":"DOG","last_price":21.54,"prev_close":21.54,"regular_close":21.54,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":20.5,"ask":21.69,"bid_size":100,"ask_size":100,"volume":11400478,"vwap":21.583708,"open":21.64,"high":21.68,"low":21.51,"close":21.54,"trade_count":6160,"last_trade_at":"2026-10-23T00:00:00.1228561Z","last_quote_at":"2026-10-22T23:59:59.118210902Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:19:55.03094238-04:00","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":null,"fundProfile":{"net_assets":101900000,"net_expense_ratio":0.0095,"portfolio_turnover":0,"dividend_yield":0.0311,"inception_date":"2006-06-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:20:07.736215+00:00"},"optionObservedAt":"2026-10-22T19:55:04.534Z","bars":[{"c":21.76,"h":21.76,"l":21.75,"n":3,"o":21.75,"t":"2026-10-16T08:00:00Z","v":438,"vw":21.757603},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-16T10:00:00Z","v":100,"vw":21.79},{"c":21.75,"h":21.75,"l":21.73,"n":9,"o":21.73,"t":"2026-10-16T11:00:00Z","v":734,"vw":21.746283},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-10-16T11:20:00Z","v":649,"vw":21.78},{"c":21.78,"h":21.78,"l":21.78,"n":2,"o":21.78,"t":"2026-10-16T11:25:00Z","v":321,"vw":21.78},{"c":21.81,"h":21.81,"l":21.8,"n":2,"o":21.8,"t":"2026-10-16T11:50:00Z","v":205,"vw":21.804878},{"c":21.77,"h":21.77,"l":21.77,"n":2,"o":21.77,"t":"2026-10-16T12:45:00Z","v":300,"vw":21.77},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-16T12:55:00Z","v":183,"vw":21.77},{"c":21.76,"h":21.76,"l":21.76,"n":2,"o":21.76,"t":"2026-10-16T13:10:00Z","v":3075,"vw":21.76},{"c":21.72,"h":21.75,"l":21.71,"n":53,"o":21.75,"t":"2026-10-16T13:25:00Z","v":118327,"vw":21.716869},{"c":21.72,"h":21.74,"l":21.71,"n":47,"o":21.72,"t":"2026-10-16T13:30:00Z","v":41412,"vw":21.725304},{"c":21.67,"h":21.73,"l":21.6603,"n":49,"o":21.73,"t":"2026-10-16T13:35:00Z","v":15385,"vw":21.68436},{"c":21.6899,"h":21.7,"l":21.6899,"n":24,"o":21.69,"t":"2026-10-16T13:40:00Z","v":33504,"vw":21.690713},{"c":21.65,"h":21.69,"l":21.65,"n":56,"o":21.67,"t":"2026-10-16T13:45:00Z","v":39001,"vw":21.678748},{"c":21.65,"h":21.655,"l":21.6398,"n":151,"o":21.6399,"t":"2026-10-16T13:50:00Z","v":329500,"vw":21.646477},{"c":21.6398,"h":21.65,"l":21.63,"n":66,"o":21.65,"t":"2026-10-16T13:55:00Z","v":112374,"vw":21.643288},{"c":21.675,"h":21.675,"l":21.6398,"n":121,"o":21.65,"t":"2026-10-16T14:00:00Z","v":248626,"vw":21.647662},{"c":21.69,"h":21.695,"l":21.67,"n":108,"o":21.67,"t":"2026-10-16T14:05:00Z","v":167744,"vw":21.688181},{"c":21.725,"h":21.725,"l":21.69,"n":101,"o":21.6998,"t":"2026-10-16T14:10:00Z","v":162029,"vw":21.703861},{"c":21.72,"h":21.7396,"l":21.715,"n":177,"o":21.72,"t":"2026-10-16T14:15:00Z","v":258326,"vw":21.726841},{"c":21.6998,"h":21.7201,"l":21.6992,"n":62,"o":21.72,"t":"2026-10-16T14:20:00Z","v":85338,"vw":21.70196},{"c":21.71,"h":21.7101,"l":21.705,"n":62,"o":21.71,"t":"2026-10-16T14:25:00Z","v":100851,"vw":21.709987},{"c":21.72,"h":21.72,"l":21.71,"n":88,"o":21.7101,"t":"2026-10-16T14:30:00Z","v":137830,"vw":21.714382},{"c":21.72,"h":21.7304,"l":21.72,"n":63,"o":21.7298,"t":"2026-10-16T14:35:00Z","v":117247,"vw":21.728141},{"c":21.7401,"h":21.741,"l":21.719,"n":79,"o":21.72,"t":"2026-10-16T14:40:00Z","v":154545,"vw":21.728927},{"c":21.72,"h":21.7397,"l":21.72,"n":53,"o":21.735,"t":"2026-10-16T14:45:00Z","v":63677,"vw":21.729648},{"c":21.72,"h":21.72,"l":21.7,"n":40,"o":21.705,"t":"2026-10-16T14:50:00Z","v":63399,"vw":21.710274},{"c":21.705,"h":21.716,"l":21.7004,"n":82,"o":21.7101,"t":"2026-10-16T14:55:00Z","v":108408,"vw":21.710339},{"c":21.7,"h":21.7094,"l":21.7,"n":3,"o":21.7094,"t":"2026-10-16T15:00:00Z","v":320,"vw":21.702938},{"c":21.725,"h":21.725,"l":21.699,"n":161,"o":21.7,"t":"2026-10-16T15:05:00Z","v":280422,"vw":21.70837},{"c":21.71,"h":21.7395,"l":21.71,"n":66,"o":21.7299,"t":"2026-10-16T15:10:00Z","v":103261,"vw":21.729868},{"c":21.73,"h":21.735,"l":21.719,"n":136,"o":21.72,"t":"2026-10-16T15:15:00Z","v":295608,"vw":21.725406},{"c":21.7501,"h":21.755,"l":21.724,"n":89,"o":21.73,"t":"2026-10-16T15:20:00Z","v":148902,"vw":21.743001},{"c":21.7599,"h":21.76,"l":21.755,"n":6,"o":21.755,"t":"2026-10-16T15:25:00Z","v":21775,"vw":21.759242},{"c":21.745,"h":21.7502,"l":21.74,"n":90,"o":21.75,"t":"2026-10-16T15:30:00Z","v":187256,"vw":21.74626},{"c":21.7406,"h":21.7406,"l":21.7406,"n":1,"o":21.7406,"t":"2026-10-16T15:35:00Z","v":100,"vw":21.7406},{"c":21.755,"h":21.755,"l":21.749,"n":41,"o":21.7498,"t":"2026-10-16T15:40:00Z","v":98555,"vw":21.749861},{"c":21.77,"h":21.77,"l":21.749,"n":76,"o":21.76,"t":"2026-10-16T15:45:00Z","v":129778,"vw":21.750133},{"c":21.7699,"h":21.776,"l":21.76,"n":111,"o":21.77,"t":"2026-10-16T15:50:00Z","v":185659,"vw":21.770031},{"c":21.8,"h":21.8,"l":21.77,"n":166,"o":21.77,"t":"2026-10-16T15:55:00Z","v":391499,"vw":21.78691},{"c":21.8007,"h":21.8102,"l":21.795,"n":56,"o":21.795,"t":"2026-10-16T16:00:00Z","v":116554,"vw":21.809439},{"c":21.8101,"h":21.8102,"l":21.8077,"n":46,"o":21.8094,"t":"2026-10-16T16:05:00Z","v":31891,"vw":21.809977},{"c":21.8001,"h":21.8002,"l":21.795,"n":81,"o":21.8,"t":"2026-10-16T16:10:00Z","v":147068,"vw":21.799971},{"c":21.81,"h":21.8105,"l":21.789,"n":90,"o":21.79,"t":"2026-10-16T16:15:00Z","v":206441,"vw":21.806416},{"c":21.8,"h":21.806,"l":21.795,"n":50,"o":21.8004,"t":"2026-10-16T16:20:00Z","v":94833,"vw":21.800171},{"c":21.8107,"h":21.8107,"l":21.8099,"n":29,"o":21.8099,"t":"2026-10-16T16:25:00Z","v":63939,"vw":21.809985},{"c":21.8299,"h":21.83,"l":21.815,"n":113,"o":21.82,"t":"2026-10-16T16:30:00Z","v":271235,"vw":21.820752},{"c":21.84,"h":21.84,"l":21.8399,"n":8,"o":21.84,"t":"2026-10-16T16:35:00Z","v":15167,"vw":21.839998},{"c":21.8401,"h":21.85,"l":21.8399,"n":77,"o":21.84,"t":"2026-10-16T16:40:00Z","v":169471,"vw":21.840056},{"c":21.8601,"h":21.8695,"l":21.8398,"n":103,"o":21.84,"t":"2026-10-16T16:45:00Z","v":215076,"vw":21.850664},{"c":21.8598,"h":21.87,"l":21.85,"n":81,"o":21.86,"t":"2026-10-16T16:50:00Z","v":171466,"vw":21.860038},{"c":21.85,"h":21.8699,"l":21.85,"n":21,"o":21.86,"t":"2026-10-16T16:55:00Z","v":31409,"vw":21.860215},{"c":21.88,"h":21.88,"l":21.845,"n":104,"o":21.8498,"t":"2026-10-16T17:00:00Z","v":197761,"vw":21.860554},{"c":21.909,"h":21.915,"l":21.8899,"n":147,"o":21.8899,"t":"2026-10-16T17:05:00Z","v":292646,"vw":21.899281},{"c":21.9101,"h":21.9101,"l":21.9099,"n":44,"o":21.91,"t":"2026-10-16T17:10:00Z","v":114649,"vw":21.910019},{"c":21.925,"h":21.925,"l":21.91,"n":120,"o":21.91,"t":"2026-10-16T17:15:00Z","v":184232,"vw":21.918778},{"c":21.92,"h":21.935,"l":21.92,"n":50,"o":21.93,"t":"2026-10-16T17:20:00Z","v":106833,"vw":21.929467},{"c":21.9,"h":21.92,"l":21.895,"n":66,"o":21.91,"t":"2026-10-16T17:25:00Z","v":162809,"vw":21.903669},{"c":21.8801,"h":21.895,"l":21.88,"n":109,"o":21.89,"t":"2026-10-16T17:30:00Z","v":248667,"vw":21.888351},{"c":21.88,"h":21.885,"l":21.865,"n":135,"o":21.87,"t":"2026-10-16T17:35:00Z","v":243747,"vw":21.874428},{"c":21.85,"h":21.88,"l":21.8398,"n":52,"o":21.88,"t":"2026-10-16T17:40:00Z","v":82880,"vw":21.851409},{"c":21.8755,"h":21.8755,"l":21.855,"n":40,"o":21.86,"t":"2026-10-16T17:45:00Z","v":85357,"vw":21.869208},{"c":21.8955,"h":21.8955,"l":21.875,"n":74,"o":21.88,"t":"2026-10-16T17:50:00Z","v":133430,"vw":21.881119},{"c":21.9,"h":21.9093,"l":21.895,"n":78,"o":21.8994,"t":"2026-10-16T17:55:00Z","v":163817,"vw":21.900143},{"c":21.9201,"h":21.9299,"l":21.909,"n":142,"o":21.91,"t":"2026-10-16T18:00:00Z","v":259875,"vw":21.915534},{"c":21.9001,"h":21.9101,"l":21.8997,"n":76,"o":21.91,"t":"2026-10-16T18:05:00Z","v":154324,"vw":21.90222},{"c":21.9101,"h":21.915,"l":21.8999,"n":119,"o":21.8999,"t":"2026-10-16T18:10:00Z","v":230723,"vw":21.909377},{"c":21.9201,"h":21.9201,"l":21.905,"n":55,"o":21.9099,"t":"2026-10-16T18:15:00Z","v":105369,"vw":21.9155},{"c":21.9199,"h":21.935,"l":21.919,"n":167,"o":21.9298,"t":"2026-10-16T18:20:00Z","v":312075,"vw":21.925017},{"c":21.9301,"h":21.94,"l":21.9199,"n":34,"o":21.92,"t":"2026-10-16T18:25:00Z","v":86604,"vw":21.925513},{"c":21.925,"h":21.9408,"l":21.9204,"n":71,"o":21.94,"t":"2026-10-16T18:30:00Z","v":137162,"vw":21.935469},{"c":21.925,"h":21.945,"l":21.925,"n":89,"o":21.93,"t":"2026-10-16T18:35:00Z","v":183333,"vw":21.936438},{"c":21.93,"h":21.931,"l":21.925,"n":48,"o":21.925,"t":"2026-10-16T18:40:00Z","v":152116,"vw":21.929619},{"c":21.9201,"h":21.9299,"l":21.915,"n":101,"o":21.9198,"t":"2026-10-16T18:45:00Z","v":244624,"vw":21.920076},{"c":21.935,"h":21.935,"l":21.915,"n":47,"o":21.915,"t":"2026-10-16T18:50:00Z","v":58698,"vw":21.924866},{"c":21.93,"h":21.946,"l":21.93,"n":79,"o":21.94,"t":"2026-10-16T18:55:00Z","v":176997,"vw":21.936177},{"c":21.925,"h":21.94,"l":21.92,"n":23,"o":21.9299,"t":"2026-10-16T19:00:00Z","v":56445,"vw":21.92847},{"c":21.9395,"h":21.94,"l":21.925,"n":81,"o":21.93,"t":"2026-10-16T19:05:00Z","v":166186,"vw":21.930697},{"c":21.915,"h":21.94,"l":21.91,"n":28,"o":21.935,"t":"2026-10-16T19:10:00Z","v":35175,"vw":21.914277},{"c":21.92,"h":21.9225,"l":21.8999,"n":79,"o":21.905,"t":"2026-10-16T19:15:00Z","v":220564,"vw":21.909973},{"c":21.905,"h":21.9102,"l":21.905,"n":46,"o":21.91,"t":"2026-10-16T19:20:00Z","v":88549,"vw":21.909954},{"c":21.91,"h":21.915,"l":21.905,"n":97,"o":21.909,"t":"2026-10-16T19:25:00Z","v":193036,"vw":21.909965},{"c":21.91,"h":21.915,"l":21.8999,"n":100,"o":21.9,"t":"2026-10-16T19:30:00Z","v":159080,"vw":21.907506},{"c":21.92,"h":21.92,"l":21.8999,"n":58,"o":21.9,"t":"2026-10-16T19:35:00Z","v":144473,"vw":21.907031},{"c":21.92,"h":21.925,"l":21.9199,"n":56,"o":21.92,"t":"2026-10-16T19:40:00Z","v":129903,"vw":21.920371},{"c":21.905,"h":21.9201,"l":21.905,"n":91,"o":21.92,"t":"2026-10-16T19:45:00Z","v":154324,"vw":21.914307},{"c":21.895,"h":21.9099,"l":21.895,"n":47,"o":21.9001,"t":"2026-10-16T19:50:00Z","v":27585,"vw":21.900478},{"c":21.885,"h":21.9,"l":21.875,"n":109,"o":21.895,"t":"2026-10-16T19:55:00Z","v":115191,"vw":21.885101},{"c":21.9,"h":21.9,"l":21.89,"n":8,"o":21.89,"t":"2026-10-16T20:00:00Z","v":32368,"vw":21.890618},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-16T20:40:00Z","v":1500,"vw":21.9},{"c":21.935,"h":21.935,"l":21.89,"n":54,"o":21.89,"t":"2026-10-16T20:55:00Z","v":10452,"vw":21.903322},{"c":21.84,"h":21.85,"l":21.84,"n":4,"o":21.85,"t":"2026-10-19T08:00:00Z","v":606,"vw":21.841786},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-19T09:20:00Z","v":1141,"vw":21.88},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-19T10:35:00Z","v":113,"vw":21.9},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-19T10:45:00Z","v":100,"vw":21.88},{"c":21.9101,"h":21.9101,"l":21.9101,"n":2,"o":21.9101,"t":"2026-10-19T11:20:00Z","v":125,"vw":21.9101},{"c":21.93,"h":21.93,"l":21.93,"n":1,"o":21.93,"t":"2026-10-19T11:50:00Z","v":100,"vw":21.93},{"c":21.95,"h":21.95,"l":21.95,"n":2,"o":21.95,"t":"2026-10-19T12:00:00Z","v":105,"vw":21.95},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-10-19T12:10:00Z","v":100,"vw":21.94},{"c":21.93,"h":21.94,"l":21.93,"n":6,"o":21.94,"t":"2026-10-19T13:25:00Z","v":15628,"vw":21.939782},{"c":21.9207,"h":21.93,"l":21.89,"n":57,"o":21.92,"t":"2026-10-19T13:30:00Z","v":46203,"vw":21.912093},{"c":21.9001,"h":21.92,"l":21.9001,"n":5,"o":21.92,"t":"2026-10-19T13:35:00Z","v":1243,"vw":21.915878},{"c":21.9301,"h":21.9301,"l":21.89,"n":88,"o":21.9098,"t":"2026-10-19T13:40:00Z","v":167213,"vw":21.914822},{"c":21.93,"h":21.9402,"l":21.925,"n":173,"o":21.93,"t":"2026-10-19T13:45:00Z","v":268101,"vw":21.933737},{"c":21.935,"h":21.9402,"l":21.919,"n":47,"o":21.93,"t":"2026-10-19T13:50:00Z","v":49401,"vw":21.931143},{"c":21.91,"h":21.935,"l":21.9098,"n":136,"o":21.93,"t":"2026-10-19T13:55:00Z","v":239425,"vw":21.917505},{"c":21.905,"h":21.925,"l":21.9,"n":213,"o":21.91,"t":"2026-10-19T14:00:00Z","v":273587,"vw":21.914535},{"c":21.8999,"h":21.905,"l":21.8995,"n":124,"o":21.905,"t":"2026-10-19T14:05:00Z","v":177941,"vw":21.900056},{"c":21.8801,"h":21.9002,"l":21.8799,"n":167,"o":21.9001,"t":"2026-10-19T14:10:00Z","v":287871,"vw":21.888632},{"c":21.86,"h":21.8602,"l":21.855,"n":93,"o":21.86,"t":"2026-10-19T14:15:00Z","v":162537,"vw":21.859966},{"c":21.8799,"h":21.88,"l":21.87,"n":19,"o":21.87,"t":"2026-10-19T14:20:00Z","v":19388,"vw":21.875793},{"c":21.88,"h":21.885,"l":21.879,"n":95,"o":21.88,"t":"2026-10-19T14:25:00Z","v":181885,"vw":21.880016},{"c":21.91,"h":21.9101,"l":21.8776,"n":63,"o":21.88,"t":"2026-10-19T14:30:00Z","v":86398,"vw":21.88885},{"c":21.8999,"h":21.9102,"l":21.885,"n":83,"o":21.9102,"t":"2026-10-19T14:35:00Z","v":165904,"vw":21.896716},{"c":21.9,"h":21.9002,"l":21.8902,"n":77,"o":21.9,"t":"2026-10-19T14:40:00Z","v":101916,"vw":21.899987},{"c":21.9101,"h":21.9102,"l":21.8999,"n":99,"o":21.9098,"t":"2026-10-19T14:45:00Z","v":195286,"vw":21.906032},{"c":21.905,"h":21.915,"l":21.905,"n":38,"o":21.9102,"t":"2026-10-19T14:50:00Z","v":68330,"vw":21.909924},{"c":21.9,"h":21.905,"l":21.9,"n":12,"o":21.905,"t":"2026-10-19T14:55:00Z","v":35302,"vw":21.900111},{"c":21.89,"h":21.8908,"l":21.889,"n":58,"o":21.8902,"t":"2026-10-19T15:00:00Z","v":162418,"vw":21.889995},{"c":21.8801,"h":21.89,"l":21.88,"n":4,"o":21.89,"t":"2026-10-19T15:05:00Z","v":5101,"vw":21.880871},{"c":21.8699,"h":21.8802,"l":21.8699,"n":23,"o":21.88,"t":"2026-10-19T15:10:00Z","v":49925,"vw":21.878154},{"c":21.86,"h":21.87,"l":21.86,"n":74,"o":21.8699,"t":"2026-10-19T15:15:00Z","v":157519,"vw":21.864121},{"c":21.8496,"h":21.86,"l":21.8398,"n":23,"o":21.86,"t":"2026-10-19T15:20:00Z","v":40164,"vw":21.842638},{"c":21.83,"h":21.8402,"l":21.83,"n":17,"o":21.8402,"t":"2026-10-19T15:25:00Z","v":29668,"vw":21.839634},{"c":21.8499,"h":21.851,"l":21.8397,"n":116,"o":21.8397,"t":"2026-10-19T15:30:00Z","v":265981,"vw":21.848356},{"c":21.845,"h":21.8502,"l":21.835,"n":58,"o":21.85,"t":"2026-10-19T15:35:00Z","v":122592,"vw":21.843635},{"c":21.8403,"h":21.85,"l":21.839,"n":54,"o":21.85,"t":"2026-10-19T15:40:00Z","v":151232,"vw":21.84171},{"c":21.8501,"h":21.851,"l":21.8499,"n":43,"o":21.8499,"t":"2026-10-19T15:45:00Z","v":80362,"vw":21.850003},{"c":21.845,"h":21.8499,"l":21.84,"n":7,"o":21.8401,"t":"2026-10-19T15:50:00Z","v":17301,"vw":21.845703},{"c":21.8502,"h":21.8502,"l":21.8492,"n":42,"o":21.85,"t":"2026-10-19T15:55:00Z","v":68216,"vw":21.849952},{"c":21.89,"h":21.89,"l":21.86,"n":13,"o":21.86,"t":"2026-10-19T16:00:00Z","v":11490,"vw":21.872744},{"c":21.89,"h":21.9002,"l":21.89,"n":64,"o":21.9,"t":"2026-10-19T16:05:00Z","v":113253,"vw":21.898434},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-19T16:10:00Z","v":300,"vw":21.88},{"c":21.8802,"h":21.8805,"l":21.874,"n":73,"o":21.8802,"t":"2026-10-19T16:15:00Z","v":114736,"vw":21.879863},{"c":21.8896,"h":21.8896,"l":21.885,"n":8,"o":21.885,"t":"2026-10-19T16:20:00Z","v":2419,"vw":21.887018},{"c":21.88,"h":21.8801,"l":21.879,"n":50,"o":21.8801,"t":"2026-10-19T16:25:00Z","v":61105,"vw":21.879996},{"c":21.88,"h":21.8899,"l":21.88,"n":29,"o":21.885,"t":"2026-10-19T16:30:00Z","v":49682,"vw":21.882357},{"c":21.88,"h":21.885,"l":21.8795,"n":42,"o":21.88,"t":"2026-10-19T16:35:00Z","v":48395,"vw":21.880014},{"c":21.88,"h":21.8851,"l":21.875,"n":47,"o":21.88,"t":"2026-10-19T16:40:00Z","v":73169,"vw":21.879939},{"c":21.88,"h":21.88,"l":21.8799,"n":28,"o":21.88,"t":"2026-10-19T16:45:00Z","v":103138,"vw":21.88},{"c":21.8799,"h":21.8801,"l":21.8799,"n":54,"o":21.88,"t":"2026-10-19T16:50:00Z","v":138407,"vw":21.88},{"c":21.88,"h":21.8802,"l":21.8799,"n":68,"o":21.88,"t":"2026-10-19T16:55:00Z","v":143489,"vw":21.88002},{"c":21.885,"h":21.89,"l":21.8799,"n":18,"o":21.8799,"t":"2026-10-19T17:00:00Z","v":36591,"vw":21.880644},{"c":21.89,"h":21.8908,"l":21.885,"n":91,"o":21.8899,"t":"2026-10-19T17:05:00Z","v":162186,"vw":21.889719},{"c":21.89,"h":21.891,"l":21.89,"n":13,"o":21.8901,"t":"2026-10-19T17:10:00Z","v":25808,"vw":21.89004},{"c":21.89,"h":21.89,"l":21.885,"n":13,"o":21.89,"t":"2026-10-19T17:15:00Z","v":10564,"vw":21.889482},{"c":21.89,"h":21.8902,"l":21.885,"n":60,"o":21.89,"t":"2026-10-19T17:20:00Z","v":83694,"vw":21.889985},{"c":21.89,"h":21.89,"l":21.8899,"n":4,"o":21.8899,"t":"2026-10-19T17:35:00Z","v":10080,"vw":21.889997},{"c":21.8799,"h":21.8899,"l":21.87,"n":42,"o":21.8899,"t":"2026-10-19T17:40:00Z","v":72685,"vw":21.879713},{"c":21.88,"h":21.885,"l":21.8799,"n":58,"o":21.88,"t":"2026-10-19T17:45:00Z","v":92768,"vw":21.880149},{"c":21.8701,"h":21.8847,"l":21.8701,"n":47,"o":21.8801,"t":"2026-10-19T17:50:00Z","v":91925,"vw":21.879706},{"c":21.8701,"h":21.8801,"l":21.8701,"n":50,"o":21.875,"t":"2026-10-19T18:00:00Z","v":88911,"vw":21.878368},{"c":21.865,"h":21.875,"l":21.8597,"n":45,"o":21.87,"t":"2026-10-19T18:10:00Z","v":92482,"vw":21.863365},{"c":21.855,"h":21.8699,"l":21.855,"n":68,"o":21.86,"t":"2026-10-19T18:15:00Z","v":163478,"vw":21.859986},{"c":21.8699,"h":21.8699,"l":21.855,"n":11,"o":21.855,"t":"2026-10-19T18:20:00Z","v":13733,"vw":21.860594},{"c":21.875,"h":21.875,"l":21.8601,"n":57,"o":21.87,"t":"2026-10-19T18:25:00Z","v":101566,"vw":21.87077},{"c":21.877,"h":21.877,"l":21.865,"n":30,"o":21.87,"t":"2026-10-19T18:30:00Z","v":83150,"vw":21.86988},{"c":21.865,"h":21.88,"l":21.865,"n":24,"o":21.88,"t":"2026-10-19T18:35:00Z","v":56947,"vw":21.869904},{"c":21.87,"h":21.87,"l":21.86,"n":11,"o":21.86,"t":"2026-10-19T18:40:00Z","v":22965,"vw":21.869099},{"c":21.8601,"h":21.8601,"l":21.86,"n":13,"o":21.86,"t":"2026-10-19T18:45:00Z","v":37493,"vw":21.860045},{"c":21.87,"h":21.87,"l":21.8698,"n":8,"o":21.8698,"t":"2026-10-19T18:50:00Z","v":20158,"vw":21.869985},{"c":21.865,"h":21.875,"l":21.865,"n":11,"o":21.875,"t":"2026-10-19T18:55:00Z","v":34897,"vw":21.869926},{"c":21.865,"h":21.865,"l":21.86,"n":5,"o":21.86,"t":"2026-10-19T19:00:00Z","v":8800,"vw":21.861825},{"c":21.8699,"h":21.87,"l":21.865,"n":8,"o":21.865,"t":"2026-10-19T19:05:00Z","v":4630,"vw":21.869589},{"c":21.8682,"h":21.8682,"l":21.865,"n":5,"o":21.865,"t":"2026-10-19T19:10:00Z","v":2881,"vw":21.866257},{"c":21.86,"h":21.8602,"l":21.86,"n":14,"o":21.8602,"t":"2026-10-19T19:15:00Z","v":15290,"vw":21.860056},{"c":21.86,"h":21.8637,"l":21.855,"n":98,"o":21.86,"t":"2026-10-19T19:20:00Z","v":195083,"vw":21.859961},{"c":21.8662,"h":21.8662,"l":21.8598,"n":28,"o":21.8599,"t":"2026-10-19T19:25:00Z","v":50163,"vw":21.86081},{"c":21.87,"h":21.8701,"l":21.865,"n":31,"o":21.865,"t":"2026-10-19T19:30:00Z","v":27500,"vw":21.869406},{"c":21.875,"h":21.875,"l":21.8601,"n":75,"o":21.87,"t":"2026-10-19T19:35:00Z","v":139664,"vw":21.869792},{"c":21.875,"h":21.875,"l":21.875,"n":7,"o":21.875,"t":"2026-10-19T19:40:00Z","v":7459,"vw":21.875},{"c":21.88,"h":21.895,"l":21.88,"n":141,"o":21.88,"t":"2026-10-19T19:50:00Z","v":245301,"vw":21.889705},{"c":21.89,"h":21.9,"l":21.885,"n":151,"o":21.885,"t":"2026-10-19T19:55:00Z","v":79255,"vw":21.891514},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-19T20:00:00Z","v":2056,"vw":21.88},{"c":21.885,"h":21.885,"l":21.885,"n":2,"o":21.885,"t":"2026-10-19T20:25:00Z","v":3000,"vw":21.885},{"c":21.88,"h":21.89,"l":21.88,"n":52,"o":21.89,"t":"2026-10-19T20:55:00Z","v":25797,"vw":21.880962},{"c":21.83,"h":21.86,"l":21.83,"n":3,"o":21.86,"t":"2026-10-20T08:00:00Z","v":210,"vw":21.844634},{"c":21.82,"h":21.82,"l":21.82,"n":2,"o":21.82,"t":"2026-10-20T08:25:00Z","v":1365,"vw":21.82},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-20T09:55:00Z","v":100,"vw":21.86},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-20T10:00:00Z","v":100,"vw":21.86},{"c":21.92,"h":21.92,"l":21.9,"n":11,"o":21.9,"t":"2026-10-20T12:00:00Z","v":2672,"vw":21.900839},{"c":21.91,"h":21.91,"l":21.91,"n":4,"o":21.91,"t":"2026-10-20T12:05:00Z","v":2835,"vw":21.91},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-20T12:10:00Z","v":100,"vw":21.91},{"c":21.9,"h":21.91,"l":21.9,"n":2,"o":21.91,"t":"2026-10-20T12:20:00Z","v":200,"vw":21.905},{"c":21.87,"h":21.905,"l":21.87,"n":13,"o":21.89,"t":"2026-10-20T13:30:00Z","v":8420,"vw":21.883945},{"c":21.7999,"h":21.87,"l":21.78,"n":15,"o":21.87,"t":"2026-10-20T13:35:00Z","v":7338,"vw":21.834929},{"c":21.79,"h":21.81,"l":21.7798,"n":225,"o":21.7901,"t":"2026-10-20T13:40:00Z","v":414407,"vw":21.791673},{"c":21.7601,"h":21.805,"l":21.755,"n":141,"o":21.7898,"t":"2026-10-20T13:45:00Z","v":213677,"vw":21.788712},{"c":21.74,"h":21.7524,"l":21.729,"n":123,"o":21.75,"t":"2026-10-20T13:50:00Z","v":136859,"vw":21.744197},{"c":21.7101,"h":21.7402,"l":21.7101,"n":43,"o":21.7399,"t":"2026-10-20T13:55:00Z","v":76771,"vw":21.735783},{"c":21.74,"h":21.7402,"l":21.704,"n":126,"o":21.71,"t":"2026-10-20T14:00:00Z","v":199173,"vw":21.724059},{"c":21.73,"h":21.745,"l":21.725,"n":217,"o":21.7399,"t":"2026-10-20T14:05:00Z","v":362970,"vw":21.737342},{"c":21.7398,"h":21.741,"l":21.725,"n":247,"o":21.73,"t":"2026-10-20T14:10:00Z","v":527722,"vw":21.736471},{"c":21.705,"h":21.7399,"l":21.705,"n":76,"o":21.73,"t":"2026-10-20T14:15:00Z","v":82894,"vw":21.730178},{"c":21.665,"h":21.71,"l":21.66,"n":231,"o":21.71,"t":"2026-10-20T14:20:00Z","v":362851,"vw":21.691268},{"c":21.64,"h":21.675,"l":21.64,"n":173,"o":21.67,"t":"2026-10-20T14:25:00Z","v":252667,"vw":21.666989},{"c":21.645,"h":21.65,"l":21.625,"n":69,"o":21.64,"t":"2026-10-20T14:30:00Z","v":103426,"vw":21.631786},{"c":21.65,"h":21.655,"l":21.635,"n":175,"o":21.64,"t":"2026-10-20T14:35:00Z","v":263333,"vw":21.646559},{"c":21.62,"h":21.6402,"l":21.615,"n":62,"o":21.6402,"t":"2026-10-20T14:40:00Z","v":67320,"vw":21.623543},{"c":21.615,"h":21.625,"l":21.61,"n":90,"o":21.62,"t":"2026-10-20T14:45:00Z","v":92018,"vw":21.619286},{"c":21.6,"h":21.61,"l":21.6,"n":104,"o":21.61,"t":"2026-10-20T14:50:00Z","v":180779,"vw":21.60616},{"c":21.6095,"h":21.6095,"l":21.59,"n":95,"o":21.6,"t":"2026-10-20T14:55:00Z","v":155101,"vw":21.599321},{"c":21.635,"h":21.635,"l":21.604,"n":220,"o":21.61,"t":"2026-10-20T15:00:00Z","v":348541,"vw":21.616218},{"c":21.629,"h":21.635,"l":21.625,"n":68,"o":21.635,"t":"2026-10-20T15:05:00Z","v":130578,"vw":21.629707},{"c":21.71,"h":21.72,"l":21.63,"n":220,"o":21.63,"t":"2026-10-20T15:10:00Z","v":328642,"vw":21.679103},{"c":21.6799,"h":21.69,"l":21.67,"n":46,"o":21.69,"t":"2026-10-20T15:15:00Z","v":57903,"vw":21.681535},{"c":21.69,"h":21.69,"l":21.665,"n":23,"o":21.67,"t":"2026-10-20T15:20:00Z","v":70160,"vw":21.676468},{"c":21.695,"h":21.695,"l":21.6898,"n":11,"o":21.69,"t":"2026-10-20T15:25:00Z","v":20143,"vw":21.690459},{"c":21.71,"h":21.72,"l":21.6995,"n":88,"o":21.6999,"t":"2026-10-20T15:30:00Z","v":173083,"vw":21.7079},{"c":21.6999,"h":21.705,"l":21.695,"n":120,"o":21.705,"t":"2026-10-20T15:35:00Z","v":183542,"vw":21.700015},{"c":21.68,"h":21.695,"l":21.68,"n":5,"o":21.695,"t":"2026-10-20T15:40:00Z","v":1801,"vw":21.689167},{"c":21.695,"h":21.71,"l":21.679,"n":131,"o":21.679,"t":"2026-10-20T15:45:00Z","v":192402,"vw":21.695015},{"c":21.685,"h":21.695,"l":21.685,"n":42,"o":21.69,"t":"2026-10-20T15:50:00Z","v":90913,"vw":21.689968},{"c":21.685,"h":21.685,"l":21.6799,"n":40,"o":21.68,"t":"2026-10-20T15:55:00Z","v":52658,"vw":21.680082},{"c":21.695,"h":21.7,"l":21.6898,"n":69,"o":21.6898,"t":"2026-10-20T16:00:00Z","v":115696,"vw":21.695344},{"c":21.6901,"h":21.695,"l":21.68,"n":75,"o":21.695,"t":"2026-10-20T16:05:00Z","v":135466,"vw":21.690111},{"c":21.695,"h":21.7004,"l":21.6898,"n":102,"o":21.69,"t":"2026-10-20T16:10:00Z","v":238591,"vw":21.695973},{"c":21.715,"h":21.715,"l":21.685,"n":56,"o":21.69,"t":"2026-10-20T16:15:00Z","v":100999,"vw":21.698149},{"c":21.71,"h":21.72,"l":21.705,"n":49,"o":21.715,"t":"2026-10-20T16:20:00Z","v":49409,"vw":21.710665},{"c":21.695,"h":21.71,"l":21.6901,"n":39,"o":21.71,"t":"2026-10-20T16:25:00Z","v":117094,"vw":21.704137},{"c":21.69,"h":21.6901,"l":21.68,"n":47,"o":21.69,"t":"2026-10-20T16:30:00Z","v":60058,"vw":21.689517},{"c":21.6799,"h":21.69,"l":21.6701,"n":22,"o":21.69,"t":"2026-10-20T16:35:00Z","v":64910,"vw":21.678821},{"c":21.6896,"h":21.6896,"l":21.68,"n":20,"o":21.68,"t":"2026-10-20T16:40:00Z","v":26262,"vw":21.680559},{"c":21.685,"h":21.685,"l":21.68,"n":6,"o":21.68,"t":"2026-10-20T16:45:00Z","v":2666,"vw":21.681501},{"c":21.6998,"h":21.6998,"l":21.679,"n":50,"o":21.68,"t":"2026-10-20T16:50:00Z","v":121774,"vw":21.682384},{"c":21.6901,"h":21.695,"l":21.6901,"n":4,"o":21.695,"t":"2026-10-20T16:55:00Z","v":6002,"vw":21.690917},{"c":21.6904,"h":21.705,"l":21.69,"n":75,"o":21.695,"t":"2026-10-20T17:00:00Z","v":113444,"vw":21.696605},{"c":21.7,"h":21.7,"l":21.7,"n":6,"o":21.7,"t":"2026-10-20T17:05:00Z","v":1041,"vw":21.7},{"c":21.69,"h":21.7005,"l":21.69,"n":17,"o":21.7,"t":"2026-10-20T17:10:00Z","v":21397,"vw":21.697645},{"c":21.7,"h":21.705,"l":21.69,"n":64,"o":21.69,"t":"2026-10-20T17:15:00Z","v":117289,"vw":21.699992},{"c":21.6819,"h":21.69,"l":21.6816,"n":15,"o":21.69,"t":"2026-10-20T17:20:00Z","v":7667,"vw":21.689593},{"c":21.68,"h":21.685,"l":21.68,"n":4,"o":21.685,"t":"2026-10-20T17:25:00Z","v":1101,"vw":21.681111},{"c":21.68,"h":21.6851,"l":21.67,"n":70,"o":21.6799,"t":"2026-10-20T17:30:00Z","v":91163,"vw":21.680144},{"c":21.675,"h":21.675,"l":21.675,"n":1,"o":21.675,"t":"2026-10-20T17:35:00Z","v":200,"vw":21.675},{"c":21.665,"h":21.675,"l":21.66,"n":32,"o":21.675,"t":"2026-10-20T17:40:00Z","v":48467,"vw":21.669491},{"c":21.67,"h":21.67,"l":21.66,"n":36,"o":21.665,"t":"2026-10-20T17:45:00Z","v":33005,"vw":21.669787},{"c":21.665,"h":21.6669,"l":21.66,"n":9,"o":21.6601,"t":"2026-10-20T17:50:00Z","v":32204,"vw":21.662203},{"c":21.675,"h":21.675,"l":21.6699,"n":39,"o":21.6699,"t":"2026-10-20T17:55:00Z","v":64315,"vw":21.670075},{"c":21.68,"h":21.685,"l":21.67,"n":69,"o":21.67,"t":"2026-10-20T18:00:00Z","v":169603,"vw":21.67867},{"c":21.6801,"h":21.685,"l":21.675,"n":84,"o":21.68,"t":"2026-10-20T18:05:00Z","v":194722,"vw":21.679949},{"c":21.685,"h":21.6899,"l":21.685,"n":7,"o":21.6899,"t":"2026-10-20T18:10:00Z","v":1001,"vw":21.686287},{"c":21.6798,"h":21.6801,"l":21.67,"n":44,"o":21.68,"t":"2026-10-20T18:15:00Z","v":101658,"vw":21.679673},{"c":21.685,"h":21.685,"l":21.6792,"n":22,"o":21.68,"t":"2026-10-20T18:20:00Z","v":25266,"vw":21.680583},{"c":21.6901,"h":21.6901,"l":21.685,"n":15,"o":21.69,"t":"2026-10-20T18:30:00Z","v":47549,"vw":21.689778},{"c":21.695,"h":21.695,"l":21.695,"n":3,"o":21.695,"t":"2026-10-20T18:35:00Z","v":1511,"vw":21.695},{"c":21.7098,"h":21.71,"l":21.7,"n":10,"o":21.7,"t":"2026-10-20T18:40:00Z","v":13913,"vw":21.703106},{"c":21.695,"h":21.71,"l":21.695,"n":58,"o":21.71,"t":"2026-10-20T18:45:00Z","v":121586,"vw":21.700004},{"c":21.695,"h":21.695,"l":21.695,"n":7,"o":21.695,"t":"2026-10-20T18:50:00Z","v":3500,"vw":21.695},{"c":21.6953,"h":21.6953,"l":21.69,"n":35,"o":21.6901,"t":"2026-10-20T18:55:00Z","v":15192,"vw":21.694071},{"c":21.695,"h":21.695,"l":21.695,"n":2,"o":21.695,"t":"2026-10-20T19:00:00Z","v":1006,"vw":21.695},{"c":21.69,"h":21.695,"l":21.69,"n":4,"o":21.695,"t":"2026-10-20T19:05:00Z","v":1201,"vw":21.692967},{"c":21.6999,"h":21.7,"l":21.69,"n":15,"o":21.6999,"t":"2026-10-20T19:10:00Z","v":41330,"vw":21.699075},{"c":21.7005,"h":21.705,"l":21.7,"n":24,"o":21.7,"t":"2026-10-20T19:15:00Z","v":13501,"vw":21.700744},{"c":21.71,"h":21.72,"l":21.7098,"n":37,"o":21.71,"t":"2026-10-20T19:20:00Z","v":54047,"vw":21.710227},{"c":21.71,"h":21.7102,"l":21.71,"n":24,"o":21.7101,"t":"2026-10-20T19:25:00Z","v":59213,"vw":21.710028},{"c":21.695,"h":21.7001,"l":21.694,"n":9,"o":21.7,"t":"2026-10-20T19:30:00Z","v":2911,"vw":21.695828},{"c":21.71,"h":21.71,"l":21.6998,"n":38,"o":21.7,"t":"2026-10-20T19:35:00Z","v":61891,"vw":21.700828},{"c":21.695,"h":21.7001,"l":21.695,"n":20,"o":21.7,"t":"2026-10-20T19:40:00Z","v":20636,"vw":21.699445},{"c":21.69,"h":21.69,"l":21.69,"n":7,"o":21.69,"t":"2026-10-20T19:45:00Z","v":741,"vw":21.69},{"c":21.6901,"h":21.6977,"l":21.69,"n":120,"o":21.6977,"t":"2026-10-20T19:50:00Z","v":127390,"vw":21.690117},{"c":21.67,"h":21.685,"l":21.67,"n":78,"o":21.685,"t":"2026-10-20T19:55:00Z","v":63225,"vw":21.674695},{"c":21.66,"h":21.66,"l":21.66,"n":3,"o":21.66,"t":"2026-10-20T20:00:00Z","v":22069,"vw":21.66},{"c":21.63,"h":21.63,"l":21.63,"n":34,"o":21.63,"t":"2026-10-20T20:55:00Z","v":6014,"vw":21.63},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-20T22:30:00Z","v":5800,"vw":21.65},{"c":21.6502,"h":21.6502,"l":21.6502,"n":1,"o":21.6502,"t":"2026-10-20T22:40:00Z","v":100,"vw":21.6502},{"c":21.67,"h":21.67,"l":21.67,"n":21,"o":21.67,"t":"2026-10-20T23:05:00Z","v":10500,"vw":21.67},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-21T08:00:00Z","v":100,"vw":21.67},{"c":21.7,"h":21.7,"l":21.7,"n":4,"o":21.7,"t":"2026-10-21T08:55:00Z","v":105,"vw":21.7},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-21T09:45:00Z","v":100,"vw":21.67},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-10-21T10:00:00Z","v":100,"vw":21.69},{"c":21.7,"h":21.7,"l":21.69,"n":2,"o":21.69,"t":"2026-10-21T10:25:00Z","v":1252,"vw":21.690799},{"c":21.65,"h":21.65,"l":21.65,"n":4,"o":21.65,"t":"2026-10-21T11:25:00Z","v":1675,"vw":21.65},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-21T11:45:00Z","v":700,"vw":21.65},{"c":21.64,"h":21.64,"l":21.64,"n":2,"o":21.64,"t":"2026-10-21T12:25:00Z","v":150,"vw":21.64},{"c":21.6,"h":21.6,"l":21.6,"n":2,"o":21.6,"t":"2026-10-21T12:45:00Z","v":117,"vw":21.6},{"c":21.57,"h":21.58,"l":21.57,"n":4,"o":21.58,"t":"2026-10-21T13:00:00Z","v":3202,"vw":21.576345},{"c":21.575,"h":21.58,"l":21.575,"n":3,"o":21.58,"t":"2026-10-21T13:25:00Z","v":601,"vw":21.579167},{"c":21.7,"h":21.7,"l":21.56,"n":61,"o":21.56,"t":"2026-10-21T13:30:00Z","v":36421,"vw":21.655809},{"c":21.6695,"h":21.69,"l":21.6695,"n":10,"o":21.69,"t":"2026-10-21T13:35:00Z","v":2199,"vw":21.688677},{"c":21.665,"h":21.665,"l":21.64,"n":125,"o":21.66,"t":"2026-10-21T13:40:00Z","v":158945,"vw":21.653911},{"c":21.6401,"h":21.65,"l":21.635,"n":60,"o":21.65,"t":"2026-10-21T13:45:00Z","v":56962,"vw":21.640581},{"c":21.64,"h":21.645,"l":21.624,"n":84,"o":21.63,"t":"2026-10-21T13:50:00Z","v":97717,"vw":21.634323},{"c":21.649,"h":21.6501,"l":21.625,"n":82,"o":21.6299,"t":"2026-10-21T13:55:00Z","v":132894,"vw":21.633804},{"c":21.69,"h":21.69,"l":21.6599,"n":84,"o":21.66,"t":"2026-10-21T14:00:00Z","v":158731,"vw":21.675062},{"c":21.71,"h":21.725,"l":21.6999,"n":136,"o":21.6999,"t":"2026-10-21T14:05:00Z","v":246056,"vw":21.715839},{"c":21.6867,"h":21.7101,"l":21.6867,"n":155,"o":21.71,"t":"2026-10-21T14:10:00Z","v":228653,"vw":21.694701},{"c":21.705,"h":21.705,"l":21.689,"n":107,"o":21.69,"t":"2026-10-21T14:15:00Z","v":145984,"vw":21.697703},{"c":21.7001,"h":21.705,"l":21.695,"n":39,"o":21.705,"t":"2026-10-21T14:20:00Z","v":72783,"vw":21.699965},{"c":21.69,"h":21.71,"l":21.69,"n":56,"o":21.71,"t":"2026-10-21T14:25:00Z","v":78759,"vw":21.700295},{"c":21.685,"h":21.69,"l":21.675,"n":68,"o":21.69,"t":"2026-10-21T14:30:00Z","v":119812,"vw":21.68055},{"c":21.6899,"h":21.6899,"l":21.68,"n":14,"o":21.6851,"t":"2026-10-21T14:35:00Z","v":16168,"vw":21.680619},{"c":21.68,"h":21.685,"l":21.68,"n":13,"o":21.685,"t":"2026-10-21T14:40:00Z","v":3756,"vw":21.680183},{"c":21.665,"h":21.6796,"l":21.665,"n":49,"o":21.67,"t":"2026-10-21T14:45:00Z","v":58380,"vw":21.671453},{"c":21.6599,"h":21.66,"l":21.659,"n":56,"o":21.6599,"t":"2026-10-21T14:50:00Z","v":94695,"vw":21.659856},{"c":21.67,"h":21.6718,"l":21.669,"n":62,"o":21.669,"t":"2026-10-21T14:55:00Z","v":80614,"vw":21.670017},{"c":21.6701,"h":21.6851,"l":21.67,"n":62,"o":21.68,"t":"2026-10-21T15:00:00Z","v":79387,"vw":21.679111},{"c":21.6702,"h":21.675,"l":21.664,"n":75,"o":21.675,"t":"2026-10-21T15:05:00Z","v":108527,"vw":21.668051},{"c":21.6701,"h":21.675,"l":21.67,"n":27,"o":21.675,"t":"2026-10-21T15:10:00Z","v":48374,"vw":21.670016},{"c":21.6599,"h":21.66,"l":21.6582,"n":10,"o":21.66,"t":"2026-10-21T15:15:00Z","v":25331,"vw":21.659812},{"c":21.65,"h":21.6502,"l":21.649,"n":63,"o":21.6501,"t":"2026-10-21T15:20:00Z","v":127306,"vw":21.649953},{"c":21.64,"h":21.6501,"l":21.635,"n":152,"o":21.65,"t":"2026-10-21T15:25:00Z","v":282846,"vw":21.6403},{"c":21.63,"h":21.635,"l":21.629,"n":59,"o":21.6299,"t":"2026-10-21T15:30:00Z","v":84488,"vw":21.630009},{"c":21.62,"h":21.6302,"l":21.62,"n":41,"o":21.63,"t":"2026-10-21T15:35:00Z","v":56506,"vw":21.62995},{"c":21.62,"h":21.62,"l":21.62,"n":3,"o":21.62,"t":"2026-10-21T15:40:00Z","v":8805,"vw":21.62},{"c":21.615,"h":21.62,"l":21.615,"n":18,"o":21.62,"t":"2026-10-21T15:45:00Z","v":16515,"vw":21.619871},{"c":21.62,"h":21.62,"l":21.615,"n":30,"o":21.6198,"t":"2026-10-21T15:50:00Z","v":29019,"vw":21.619585},{"c":21.62,"h":21.625,"l":21.6198,"n":77,"o":21.62,"t":"2026-10-21T15:55:00Z","v":113052,"vw":21.620238},{"c":21.625,"h":21.625,"l":21.615,"n":71,"o":21.625,"t":"2026-10-21T16:00:00Z","v":89129,"vw":21.619859},{"c":21.63,"h":21.63,"l":21.629,"n":8,"o":21.63,"t":"2026-10-21T16:05:00Z","v":7850,"vw":21.629981},{"c":21.625,"h":21.63,"l":21.625,"n":7,"o":21.63,"t":"2026-10-21T16:10:00Z","v":503,"vw":21.627525},{"c":21.62,"h":21.625,"l":21.615,"n":36,"o":21.625,"t":"2026-10-21T16:15:00Z","v":54694,"vw":21.620477},{"c":21.615,"h":21.62,"l":21.615,"n":3,"o":21.62,"t":"2026-10-21T16:20:00Z","v":1397,"vw":21.615358},{"c":21.6105,"h":21.625,"l":21.61,"n":105,"o":21.62,"t":"2026-10-21T16:25:00Z","v":188689,"vw":21.61866},{"c":21.615,"h":21.615,"l":21.615,"n":5,"o":21.615,"t":"2026-10-21T16:30:00Z","v":389,"vw":21.615},{"c":21.5799,"h":21.62,"l":21.5791,"n":165,"o":21.6199,"t":"2026-10-21T16:35:00Z","v":236713,"vw":21.605634},{"c":21.6,"h":21.6002,"l":21.59,"n":53,"o":21.59,"t":"2026-10-21T16:40:00Z","v":103312,"vw":21.597606},{"c":21.5999,"h":21.6099,"l":21.5901,"n":90,"o":21.5997,"t":"2026-10-21T16:45:00Z","v":145193,"vw":21.599993},{"c":21.595,"h":21.595,"l":21.595,"n":4,"o":21.595,"t":"2026-10-21T16:50:00Z","v":400,"vw":21.595},{"c":21.595,"h":21.595,"l":21.59,"n":11,"o":21.5901,"t":"2026-10-21T16:55:00Z","v":17628,"vw":21.590556},{"c":21.595,"h":21.595,"l":21.59,"n":10,"o":21.59,"t":"2026-10-21T17:00:00Z","v":16587,"vw":21.592803},{"c":21.5901,"h":21.595,"l":21.59,"n":8,"o":21.595,"t":"2026-10-21T17:05:00Z","v":4409,"vw":21.590351},{"c":21.585,"h":21.59,"l":21.585,"n":8,"o":21.59,"t":"2026-10-21T17:10:00Z","v":21347,"vw":21.589814},{"c":21.585,"h":21.59,"l":21.585,"n":11,"o":21.585,"t":"2026-10-21T17:15:00Z","v":1226,"vw":21.587535},{"c":21.585,"h":21.585,"l":21.585,"n":2,"o":21.585,"t":"2026-10-21T17:20:00Z","v":124,"vw":21.585},{"c":21.59,"h":21.59,"l":21.5898,"n":27,"o":21.59,"t":"2026-10-21T17:25:00Z","v":26791,"vw":21.589966},{"c":21.59,"h":21.595,"l":21.585,"n":89,"o":21.59,"t":"2026-10-21T17:30:00Z","v":103673,"vw":21.590174},{"c":21.585,"h":21.585,"l":21.585,"n":5,"o":21.585,"t":"2026-10-21T17:35:00Z","v":157,"vw":21.585},{"c":21.575,"h":21.59,"l":21.575,"n":41,"o":21.58,"t":"2026-10-21T17:40:00Z","v":55821,"vw":21.580509},{"c":21.57,"h":21.5799,"l":21.569,"n":95,"o":21.5699,"t":"2026-10-21T17:45:00Z","v":190277,"vw":21.570117},{"c":21.565,"h":21.57,"l":21.565,"n":7,"o":21.57,"t":"2026-10-21T18:00:00Z","v":3589,"vw":21.569429},{"c":21.56,"h":21.565,"l":21.56,"n":4,"o":21.565,"t":"2026-10-21T18:05:00Z","v":410,"vw":21.561299},{"c":21.55,"h":21.56,"l":21.55,"n":17,"o":21.56,"t":"2026-10-21T18:10:00Z","v":10733,"vw":21.559528},{"c":21.555,"h":21.555,"l":21.555,"n":4,"o":21.555,"t":"2026-10-21T18:20:00Z","v":2232,"vw":21.555},{"c":21.555,"h":21.555,"l":21.555,"n":3,"o":21.555,"t":"2026-10-21T18:25:00Z","v":524,"vw":21.555},{"c":21.555,"h":21.555,"l":21.555,"n":1,"o":21.555,"t":"2026-10-21T18:30:00Z","v":200,"vw":21.555},{"c":21.555,"h":21.56,"l":21.555,"n":3,"o":21.56,"t":"2026-10-21T18:35:00Z","v":1624,"vw":21.55875},{"c":21.545,"h":21.5501,"l":21.545,"n":66,"o":21.5501,"t":"2026-10-21T18:40:00Z","v":156553,"vw":21.549935},{"c":21.57,"h":21.57,"l":21.545,"n":81,"o":21.545,"t":"2026-10-21T18:45:00Z","v":95539,"vw":21.561219},{"c":21.57,"h":21.581,"l":21.57,"n":61,"o":21.5701,"t":"2026-10-21T18:50:00Z","v":105901,"vw":21.574015},{"c":21.6,"h":21.6,"l":21.579,"n":33,"o":21.58,"t":"2026-10-21T18:55:00Z","v":50506,"vw":21.591984},{"c":21.63,"h":21.645,"l":21.62,"n":69,"o":21.62,"t":"2026-10-21T19:00:00Z","v":65263,"vw":21.630918},{"c":21.625,"h":21.6353,"l":21.6175,"n":89,"o":21.6299,"t":"2026-10-21T19:05:00Z","v":162646,"vw":21.626008},{"c":21.625,"h":21.6446,"l":21.6201,"n":125,"o":21.6299,"t":"2026-10-21T19:10:00Z","v":132752,"vw":21.634393},{"c":21.6,"h":21.62,"l":21.6,"n":11,"o":21.62,"t":"2026-10-21T19:15:00Z","v":16192,"vw":21.618634},{"c":21.6,"h":21.605,"l":21.5969,"n":46,"o":21.6,"t":"2026-10-21T19:20:00Z","v":85280,"vw":21.599883},{"c":21.57,"h":21.5902,"l":21.57,"n":45,"o":21.5901,"t":"2026-10-21T19:25:00Z","v":71799,"vw":21.587747},{"c":21.5701,"h":21.575,"l":21.569,"n":101,"o":21.5699,"t":"2026-10-21T19:30:00Z","v":186043,"vw":21.570036},{"c":21.57,"h":21.5751,"l":21.569,"n":59,"o":21.57,"t":"2026-10-21T19:35:00Z","v":123780,"vw":21.570151},{"c":21.5605,"h":21.575,"l":21.5605,"n":27,"o":21.575,"t":"2026-10-21T19:40:00Z","v":4718,"vw":21.57217},{"c":21.55,"h":21.565,"l":21.55,"n":96,"o":21.56,"t":"2026-10-21T19:45:00Z","v":151333,"vw":21.557894},{"c":21.545,"h":21.551,"l":21.54,"n":88,"o":21.55,"t":"2026-10-21T19:50:00Z","v":17876,"vw":21.543309},{"c":21.535,"h":21.545,"l":21.535,"n":110,"o":21.545,"t":"2026-10-21T19:55:00Z","v":48654,"vw":21.540487},{"c":21.54,"h":21.54,"l":21.54,"n":2,"o":21.54,"t":"2026-10-21T20:00:00Z","v":10395,"vw":21.54},{"c":21.545,"h":21.545,"l":21.545,"n":3,"o":21.545,"t":"2026-10-21T20:05:00Z","v":720,"vw":21.545},{"c":21.515,"h":21.515,"l":21.515,"n":1,"o":21.515,"t":"2026-10-21T20:25:00Z","v":900,"vw":21.515},{"c":21.57,"h":21.57,"l":21.53,"n":22,"o":21.53,"t":"2026-10-21T20:55:00Z","v":3963,"vw":21.558145},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-21T23:00:00Z","v":500,"vw":21.58},{"c":21.65,"h":21.66,"l":21.6,"n":5,"o":21.66,"t":"2026-10-22T08:00:00Z","v":333,"vw":21.63629},{"c":21.68,"h":21.69,"l":21.68,"n":2,"o":21.69,"t":"2026-10-22T08:55:00Z","v":1259,"vw":21.689206},{"c":21.68,"h":21.6893,"l":21.68,"n":2,"o":21.6893,"t":"2026-10-22T09:30:00Z","v":975,"vw":21.688346},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-22T09:40:00Z","v":105,"vw":21.7},{"c":21.67,"h":21.68,"l":21.67,"n":13,"o":21.68,"t":"2026-10-22T10:00:00Z","v":1119,"vw":21.678891},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-22T10:05:00Z","v":100,"vw":21.67},{"c":21.67,"h":21.67,"l":21.67,"n":4,"o":21.67,"t":"2026-10-22T10:35:00Z","v":985,"vw":21.67},{"c":21.66,"h":21.66,"l":21.66,"n":20,"o":21.66,"t":"2026-10-22T10:40:00Z","v":1188,"vw":21.66},{"c":21.6722,"h":21.6722,"l":21.6722,"n":1,"o":21.6722,"t":"2026-10-22T11:00:00Z","v":500,"vw":21.6722},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-10-22T11:05:00Z","v":100,"vw":21.68},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-10-22T11:15:00Z","v":1200,"vw":21.69},{"c":21.65,"h":21.65,"l":21.65,"n":2,"o":21.65,"t":"2026-10-22T11:40:00Z","v":105,"vw":21.65},{"c":21.65,"h":21.66,"l":21.65,"n":2,"o":21.66,"t":"2026-10-22T11:45:00Z","v":711,"vw":21.658439},{"c":21.63,"h":21.66,"l":21.63,"n":4,"o":21.66,"t":"2026-10-22T13:25:00Z","v":1045,"vw":21.644589},{"c":21.6,"h":21.658,"l":21.59,"n":89,"o":21.64,"t":"2026-10-22T13:30:00Z","v":81304,"vw":21.631927},{"c":21.61,"h":21.61,"l":21.585,"n":25,"o":21.585,"t":"2026-10-22T13:35:00Z","v":13560,"vw":21.596563},{"c":21.5968,"h":21.601,"l":21.5801,"n":77,"o":21.6,"t":"2026-10-22T13:40:00Z","v":176787,"vw":21.595612},{"c":21.6,"h":21.62,"l":21.595,"n":196,"o":21.5999,"t":"2026-10-22T13:45:00Z","v":298929,"vw":21.602619},{"c":21.5801,"h":21.605,"l":21.58,"n":110,"o":21.59,"t":"2026-10-22T13:50:00Z","v":267939,"vw":21.593234},{"c":21.565,"h":21.575,"l":21.555,"n":118,"o":21.57,"t":"2026-10-22T13:55:00Z","v":241379,"vw":21.568485},{"c":21.57,"h":21.575,"l":21.5672,"n":149,"o":21.5698,"t":"2026-10-22T14:00:00Z","v":375209,"vw":21.570013},{"c":21.595,"h":21.5999,"l":21.56,"n":83,"o":21.56,"t":"2026-10-22T14:05:00Z","v":171066,"vw":21.576584},{"c":21.57,"h":21.595,"l":21.565,"n":90,"o":21.59,"t":"2026-10-22T14:10:00Z","v":204627,"vw":21.573208},{"c":21.57,"h":21.59,"l":21.565,"n":119,"o":21.5798,"t":"2026-10-22T14:15:00Z","v":318864,"vw":21.575715},{"c":21.62,"h":21.62,"l":21.5899,"n":64,"o":21.5899,"t":"2026-10-22T14:20:00Z","v":120945,"vw":21.608415},{"c":21.655,"h":21.655,"l":21.615,"n":74,"o":21.615,"t":"2026-10-22T14:25:00Z","v":71739,"vw":21.623548},{"c":21.67,"h":21.67,"l":21.645,"n":148,"o":21.6501,"t":"2026-10-22T14:30:00Z","v":290240,"vw":21.656609},{"c":21.675,"h":21.68,"l":21.669,"n":103,"o":21.6701,"t":"2026-10-22T14:35:00Z","v":199303,"vw":21.674063},{"c":21.6605,"h":21.68,"l":21.6605,"n":70,"o":21.675,"t":"2026-10-22T14:40:00Z","v":174840,"vw":21.669964},{"c":21.6599,"h":21.67,"l":21.65,"n":99,"o":21.67,"t":"2026-10-22T14:45:00Z","v":171999,"vw":21.660009},{"c":21.64,"h":21.655,"l":21.64,"n":35,"o":21.655,"t":"2026-10-22T14:50:00Z","v":45900,"vw":21.650015},{"c":21.6204,"h":21.64,"l":21.6204,"n":88,"o":21.625,"t":"2026-10-22T14:55:00Z","v":127705,"vw":21.633222},{"c":21.63,"h":21.635,"l":21.615,"n":236,"o":21.62,"t":"2026-10-22T15:00:00Z","v":498141,"vw":21.626458},{"c":21.63,"h":21.63,"l":21.62,"n":30,"o":21.625,"t":"2026-10-22T15:05:00Z","v":58248,"vw":21.626729},{"c":21.62,"h":21.6202,"l":21.6003,"n":98,"o":21.6202,"t":"2026-10-22T15:10:00Z","v":140782,"vw":21.617532},{"c":21.6,"h":21.63,"l":21.5999,"n":132,"o":21.62,"t":"2026-10-22T15:15:00Z","v":267045,"vw":21.614107},{"c":21.5705,"h":21.59,"l":21.5705,"n":29,"o":21.59,"t":"2026-10-22T15:20:00Z","v":31998,"vw":21.589748},{"c":21.595,"h":21.595,"l":21.5701,"n":103,"o":21.575,"t":"2026-10-22T15:25:00Z","v":194543,"vw":21.581485},{"c":21.585,"h":21.605,"l":21.585,"n":72,"o":21.6,"t":"2026-10-22T15:30:00Z","v":167706,"vw":21.600043},{"c":21.585,"h":21.585,"l":21.585,"n":5,"o":21.585,"t":"2026-10-22T15:35:00Z","v":356,"vw":21.585},{"c":21.5899,"h":21.605,"l":21.585,"n":163,"o":21.59,"t":"2026-10-22T15:40:00Z","v":249665,"vw":21.593394},{"c":21.59,"h":21.591,"l":21.59,"n":25,"o":21.591,"t":"2026-10-22T15:45:00Z","v":48019,"vw":21.590091},{"c":21.5699,"h":21.585,"l":21.56,"n":149,"o":21.58,"t":"2026-10-22T15:50:00Z","v":350723,"vw":21.571585},{"c":21.55,"h":21.575,"l":21.545,"n":71,"o":21.57,"t":"2026-10-22T15:55:00Z","v":113245,"vw":21.563135},{"c":21.545,"h":21.545,"l":21.5395,"n":115,"o":21.54,"t":"2026-10-22T16:00:00Z","v":235333,"vw":21.539995},{"c":21.5401,"h":21.5501,"l":21.54,"n":55,"o":21.5499,"t":"2026-10-22T16:05:00Z","v":161534,"vw":21.546023},{"c":21.5399,"h":21.54,"l":21.535,"n":50,"o":21.535,"t":"2026-10-22T16:10:00Z","v":105314,"vw":21.539715},{"c":21.53,"h":21.5402,"l":21.525,"n":95,"o":21.54,"t":"2026-10-22T16:15:00Z","v":206280,"vw":21.534775},{"c":21.5199,"h":21.525,"l":21.5105,"n":50,"o":21.525,"t":"2026-10-22T16:20:00Z","v":81827,"vw":21.519961},{"c":21.515,"h":21.5201,"l":21.515,"n":70,"o":21.52,"t":"2026-10-22T16:25:00Z","v":155465,"vw":21.520034},{"c":21.53,"h":21.53,"l":21.51,"n":139,"o":21.51,"t":"2026-10-22T16:30:00Z","v":274084,"vw":21.521508},{"c":21.56,"h":21.56,"l":21.5398,"n":20,"o":21.5398,"t":"2026-10-22T16:35:00Z","v":21487,"vw":21.552304},{"c":21.58,"h":21.58,"l":21.565,"n":61,"o":21.565,"t":"2026-10-22T16:40:00Z","v":130554,"vw":21.570879},{"c":21.58,"h":21.5899,"l":21.58,"n":33,"o":21.585,"t":"2026-10-22T16:45:00Z","v":52619,"vw":21.580257},{"c":21.565,"h":21.5801,"l":21.5602,"n":62,"o":21.58,"t":"2026-10-22T16:50:00Z","v":66848,"vw":21.577005},{"c":21.5582,"h":21.565,"l":21.5512,"n":132,"o":21.552,"t":"2026-10-22T16:55:00Z","v":256776,"vw":21.559932},{"c":21.5801,"h":21.585,"l":21.559,"n":105,"o":21.56,"t":"2026-10-22T17:00:00Z","v":218301,"vw":21.568001},{"c":21.5899,"h":21.59,"l":21.579,"n":46,"o":21.58,"t":"2026-10-22T17:05:00Z","v":103523,"vw":21.58327},{"c":21.59,"h":21.5902,"l":21.5895,"n":26,"o":21.59,"t":"2026-10-22T17:10:00Z","v":62693,"vw":21.589955},{"c":21.59,"h":21.595,"l":21.585,"n":167,"o":21.59,"t":"2026-10-22T17:15:00Z","v":433249,"vw":21.590111},{"c":21.58,"h":21.59,"l":21.57,"n":31,"o":21.5898,"t":"2026-10-22T17:20:00Z","v":57153,"vw":21.582538},{"c":21.57,"h":21.5702,"l":21.57,"n":9,"o":21.57,"t":"2026-10-22T17:25:00Z","v":14772,"vw":21.57002},{"c":21.555,"h":21.565,"l":21.555,"n":50,"o":21.565,"t":"2026-10-22T17:30:00Z","v":130812,"vw":21.559704},{"c":21.5599,"h":21.56,"l":21.55,"n":31,"o":21.5503,"t":"2026-10-22T17:35:00Z","v":90368,"vw":21.552234},{"c":21.555,"h":21.5663,"l":21.555,"n":51,"o":21.5663,"t":"2026-10-22T17:40:00Z","v":115331,"vw":21.560097},{"c":21.565,"h":21.565,"l":21.555,"n":39,"o":21.56,"t":"2026-10-22T17:45:00Z","v":53186,"vw":21.55974},{"c":21.575,"h":21.585,"l":21.5699,"n":69,"o":21.57,"t":"2026-10-22T17:50:00Z","v":143463,"vw":21.579412},{"c":21.575,"h":21.576,"l":21.565,"n":50,"o":21.576,"t":"2026-10-22T17:55:00Z","v":105120,"vw":21.570858},{"c":21.6,"h":21.6099,"l":21.57,"n":52,"o":21.57,"t":"2026-10-22T18:00:00Z","v":95222,"vw":21.589214},{"c":21.57,"h":21.605,"l":21.57,"n":51,"o":21.6001,"t":"2026-10-22T18:05:00Z","v":99729,"vw":21.586925},{"c":21.5701,"h":21.5799,"l":21.5601,"n":33,"o":21.5799,"t":"2026-10-22T18:10:00Z","v":86258,"vw":21.569555},{"c":21.555,"h":21.5799,"l":21.555,"n":66,"o":21.57,"t":"2026-10-22T18:15:00Z","v":102551,"vw":21.569626},{"c":21.555,"h":21.555,"l":21.545,"n":55,"o":21.5499,"t":"2026-10-22T18:20:00Z","v":125291,"vw":21.549878},{"c":21.575,"h":21.5818,"l":21.56,"n":67,"o":21.56,"t":"2026-10-22T18:25:00Z","v":91535,"vw":21.575387},{"c":21.5801,"h":21.591,"l":21.5795,"n":114,"o":21.5798,"t":"2026-10-22T18:30:00Z","v":174814,"vw":21.588495},{"c":21.585,"h":21.585,"l":21.575,"n":43,"o":21.575,"t":"2026-10-22T18:35:00Z","v":65847,"vw":21.580201},{"c":21.585,"h":21.585,"l":21.585,"n":14,"o":21.585,"t":"2026-10-22T18:40:00Z","v":313,"vw":21.585},{"c":21.58,"h":21.5801,"l":21.575,"n":54,"o":21.58,"t":"2026-10-22T18:45:00Z","v":91322,"vw":21.579251},{"c":21.585,"h":21.585,"l":21.575,"n":43,"o":21.575,"t":"2026-10-22T18:50:00Z","v":35393,"vw":21.581279},{"c":21.585,"h":21.585,"l":21.57,"n":68,"o":21.58,"t":"2026-10-22T18:55:00Z","v":157628,"vw":21.579842},{"c":21.585,"h":21.6,"l":21.585,"n":142,"o":21.59,"t":"2026-10-22T19:00:00Z","v":305394,"vw":21.590218},{"c":21.575,"h":21.585,"l":21.5697,"n":67,"o":21.585,"t":"2026-10-22T19:05:00Z","v":99969,"vw":21.571168},{"c":21.575,"h":21.575,"l":21.56,"n":117,"o":21.575,"t":"2026-10-22T19:10:00Z","v":228983,"vw":21.570111},{"c":21.565,"h":21.575,"l":21.565,"n":57,"o":21.57,"t":"2026-10-22T19:15:00Z","v":90292,"vw":21.570414},{"c":21.5799,"h":21.58,"l":21.56,"n":44,"o":21.56,"t":"2026-10-22T19:20:00Z","v":114882,"vw":21.567996},{"c":21.5599,"h":21.575,"l":21.5599,"n":66,"o":21.5703,"t":"2026-10-22T19:25:00Z","v":136731,"vw":21.565266},{"c":21.555,"h":21.56,"l":21.55,"n":12,"o":21.555,"t":"2026-10-22T19:30:00Z","v":13612,"vw":21.558748},{"c":21.56,"h":21.565,"l":21.555,"n":106,"o":21.56,"t":"2026-10-22T19:35:00Z","v":178343,"vw":21.559996},{"c":21.555,"h":21.555,"l":21.55,"n":10,"o":21.555,"t":"2026-10-22T19:40:00Z","v":5339,"vw":21.55481},{"c":21.5601,"h":21.57,"l":21.555,"n":68,"o":21.56,"t":"2026-10-22T19:45:00Z","v":39890,"vw":21.56181},{"c":21.54,"h":21.5653,"l":21.525,"n":95,"o":21.56,"t":"2026-10-22T19:50:00Z","v":78483,"vw":21.552283},{"c":21.54,"h":21.545,"l":21.535,"n":140,"o":21.54,"t":"2026-10-22T19:55:00Z","v":207949,"vw":21.540039},{"c":21.54,"h":21.54,"l":21.54,"n":3,"o":21.54,"t":"2026-10-22T20:00:00Z","v":11071,"vw":21.54},{"c":21.53,"h":21.53,"l":21.53,"n":4,"o":21.53,"t":"2026-10-22T20:25:00Z","v":692,"vw":21.53},{"c":21.54,"h":21.54,"l":21.53,"n":8,"o":21.53,"t":"2026-10-22T20:55:00Z","v":631,"vw":21.537775},{"c":21.53,"h":21.53,"l":21.53,"n":1,"o":21.53,"t":"2026-10-22T21:20:00Z","v":300,"vw":21.53},{"c":21.529,"h":21.529,"l":21.529,"n":1,"o":21.529,"t":"2026-10-22T22:10:00Z","v":600,"vw":21.529},{"c":21.5298,"h":21.5298,"l":21.5298,"n":1,"o":21.5298,"t":"2026-10-22T22:15:00Z","v":1000,"vw":21.5298}],"history":[{"c":26.47,"h":26.52,"l":26.255,"n":3084,"o":26.3,"t":"2024-10-21T04:00:00Z","v":1444243,"vw":26.440014},{"c":26.49,"h":26.62,"l":26.41,"n":2825,"o":26.59,"t":"2024-10-22T04:00:00Z","v":1524388,"vw":26.520601},{"c":26.75,"h":26.8821,"l":26.5997,"n":3597,"o":26.63,"t":"2024-10-23T04:00:00Z","v":1932065,"vw":26.733812},{"c":26.84,"h":26.96,"l":26.785,"n":3305,"o":26.81,"t":"2024-10-24T04:00:00Z","v":1931526,"vw":26.853054},{"c":27.03,"h":27.0699,"l":26.725,"n":3533,"o":26.76,"t":"2024-10-25T04:00:00Z","v":1709063,"vw":26.913782},{"c":26.86,"h":26.9,"l":26.805,"n":3017,"o":26.89,"t":"2024-10-28T04:00:00Z","v":1439193,"vw":26.844409},{"c":26.96,"h":26.995,"l":26.7999,"n":2421,"o":26.97,"t":"2024-10-29T04:00:00Z","v":1005383,"vw":26.905018},{"c":27,"h":27.02,"l":26.82,"n":3855,"o":26.99,"t":"2024-10-30T04:00:00Z","v":1870169,"vw":26.924618},{"c":27.27,"h":27.3199,"l":27.1379,"n":4452,"o":27.18,"t":"2024-10-31T04:00:00Z","v":2216658,"vw":27.211878},{"c":27.11,"h":27.18,"l":26.9201,"n":4765,"o":27.17,"t":"2024-11-01T04:00:00Z","v":1657633,"vw":27.043384},{"c":27.27,"h":27.3721,"l":27.14,"n":4503,"o":27.16,"t":"2024-11-04T05:00:00Z","v":2137706,"vw":27.257365},{"c":27.01,"h":27.3,"l":26.9828,"n":3553,"o":27.28,"t":"2024-11-05T05:00:00Z","v":1324737,"vw":27.081204},{"c":26.05,"h":26.28,"l":26.02,"n":7289,"o":26.21,"t":"2024-11-06T05:00:00Z","v":4685020,"vw":26.14296},{"c":26.05,"h":26.1014,"l":26.0001,"n":3525,"o":26.04,"t":"2024-11-07T05:00:00Z","v":1774694,"vw":26.05187},{"c":25.92,"h":26.07,"l":25.825,"n":3511,"o":26.02,"t":"2024-11-08T05:00:00Z","v":1631278,"vw":25.928378},{"c":25.74,"h":25.81,"l":25.6347,"n":3341,"o":25.81,"t":"2024-11-11T05:00:00Z","v":2040768,"vw":25.722204},{"c":25.96,"h":25.98,"l":25.675,"n":3839,"o":25.72,"t":"2024-11-12T05:00:00Z","v":1954520,"vw":25.846984},{"c":25.94,"h":26.02,"l":25.84,"n":3096,"o":25.94,"t":"2024-11-13T05:00:00Z","v":1220054,"vw":25.911367},{"c":26.08,"h":26.1098,"l":25.885,"n":3560,"o":25.9,"t":"2024-11-14T05:00:00Z","v":1509762,"vw":26.009219},{"c":26.27,"h":26.3221,"l":26.15,"n":4167,"o":26.18,"t":"2024-11-15T05:00:00Z","v":1992492,"vw":26.261563},{"c":26.29,"h":26.3421,"l":26.2201,"n":2975,"o":26.29,"t":"2024-11-18T05:00:00Z","v":1328709,"vw":26.288059},{"c":26.38,"h":26.5679,"l":26.2999,"n":3425,"o":26.5,"t":"2024-11-19T05:00:00Z","v":1742598,"vw":26.394372},{"c":26.29,"h":26.4921,"l":26.255,"n":3449,"o":26.33,"t":"2024-11-20T05:00:00Z","v":1717459,"vw":26.391478},{"c":26.01,"h":26.33,"l":25.925,"n":5210,"o":26.2,"t":"2024-11-21T05:00:00Z","v":2688752,"vw":26.067486},{"c":25.78,"h":26.01,"l":25.7601,"n":3846,"o":26,"t":"2024-11-22T05:00:00Z","v":1577880,"vw":25.859493},{"c":25.54,"h":25.66,"l":25.49,"n":3237,"o":25.59,"t":"2024-11-25T05:00:00Z","v":1740567,"vw":25.562636},{"c":25.47,"h":25.71,"l":25.44,"n":3071,"o":25.59,"t":"2024-11-26T05:00:00Z","v":1343903,"vw":25.582633},{"c":25.55,"h":25.565,"l":25.38,"n":2196,"o":25.46,"t":"2024-11-27T05:00:00Z","v":1319700,"vw":25.487065},{"c":25.42,"h":25.53,"l":25.355,"n":1481,"o":25.53,"t":"2024-11-29T05:00:00Z","v":938188,"vw":25.426504},{"c":25.5,"h":25.5521,"l":25.39,"n":2790,"o":25.4,"t":"2024-12-02T05:00:00Z","v":1873002,"vw":25.500261},{"c":25.57,"h":25.6301,"l":25.47,"n":1606,"o":25.48,"t":"2024-12-03T05:00:00Z","v":1172552,"vw":25.559086},{"c":25.39,"h":25.515,"l":25.36,"n":2598,"o":25.46,"t":"2024-12-04T05:00:00Z","v":1601259,"vw":25.438049},{"c":25.52,"h":25.5479,"l":25.3699,"n":2533,"o":25.41,"t":"2024-12-05T05:00:00Z","v":1302090,"vw":25.474131},{"c":25.62,"h":25.65,"l":25.47,"n":2859,"o":25.49,"t":"2024-12-06T05:00:00Z","v":1686406,"vw":25.588913},{"c":25.75,"h":25.775,"l":25.58,"n":2940,"o":25.6,"t":"2024-12-09T05:00:00Z","v":1413221,"vw":25.677168},{"c":25.85,"h":25.88,"l":25.72,"n":2724,"o":25.8,"t":"2024-12-10T05:00:00Z","v":1621435,"vw":25.784287},{"c":25.92,"h":25.925,"l":25.79,"n":3172,"o":25.82,"t":"2024-12-11T05:00:00Z","v":1546477,"vw":25.85919},{"c":26.05,"h":26.0659,"l":25.89,"n":3349,"o":25.92,"t":"2024-12-12T05:00:00Z","v":2303825,"vw":25.992795},{"c":26.14,"h":26.155,"l":26,"n":3970,"o":26.04,"t":"2024-12-13T05:00:00Z","v":1903102,"vw":26.104927},{"c":26.19,"h":26.215,"l":26.0699,"n":2639,"o":26.12,"t":"2024-12-16T05:00:00Z","v":1497879,"vw":26.143937},{"c":26.37,"h":26.435,"l":26.29,"n":2785,"o":26.34,"t":"2024-12-17T05:00:00Z","v":1288859,"vw":26.371566},{"c":27.05,"h":27.07,"l":26.2205,"n":4860,"o":26.35,"t":"2024-12-18T05:00:00Z","v":2497872,"vw":26.531605},{"c":27.05,"h":27.055,"l":26.77,"n":7081,"o":26.87,"t":"2024-12-19T05:00:00Z","v":3393909,"vw":26.931506},{"c":26.74,"h":27.1657,"l":26.51,"n":6803,"o":27.15,"t":"2024-12-20T05:00:00Z","v":3418113,"vw":26.769859},{"c":26.29,"h":26.52,"l":26.2501,"n":3738,"o":26.38,"t":"2024-12-23T05:00:00Z","v":1775528,"vw":26.388883},{"c":26.07,"h":26.34,"l":26.07,"n":1462,"o":26.3,"t":"2024-12-24T05:00:00Z","v":1014558,"vw":26.210613},{"c":26.04,"h":26.1701,"l":26.01,"n":2696,"o":26.17,"t":"2024-12-26T05:00:00Z","v":1217177,"vw":26.0575},{"c":26.25,"h":26.391,"l":26.108,"n":3337,"o":26.21,"t":"2024-12-27T05:00:00Z","v":1621629,"vw":26.267751},{"c":26.51,"h":26.72,"l":26.4001,"n":5455,"o":26.53,"t":"2024-12-30T05:00:00Z","v":2124326,"vw":26.503388},{"c":26.54,"h":26.635,"l":26.4001,"n":5985,"o":26.46,"t":"2024-12-31T05:00:00Z","v":2589739,"vw":26.549785},{"c":26.65,"h":26.79,"l":26.338,"n":8044,"o":26.37,"t":"2025-01-02T05:00:00Z","v":2746561,"vw":26.611394},{"c":26.45,"h":26.6421,"l":26.4227,"n":4133,"o":26.55,"t":"2025-01-03T05:00:00Z","v":1673032,"vw":26.497349},{"c":26.47,"h":26.53,"l":26.2234,"n":5291,"o":26.36,"t":"2025-01-06T05:00:00Z","v":2197214,"vw":26.368277},{"c":26.58,"h":26.679,"l":26.34,"n":5076,"o":26.36,"t":"2025-01-07T05:00:00Z","v":1679114,"vw":26.521798},{"c":26.54,"h":26.72,"l":26.5116,"n":4390,"o":26.6,"t":"2025-01-08T05:00:00Z","v":1528278,"vw":26.614089},{"c":26.99,"h":27.02,"l":26.68,"n":6460,"o":26.68,"t":"2025-01-10T05:00:00Z","v":1941807,"vw":26.927699},{"c":26.77,"h":27.04,"l":26.745,"n":6459,"o":27.03,"t":"2025-01-13T05:00:00Z","v":1791909,"vw":26.857023},{"c":26.63,"h":26.8552,"l":26.6095,"n":5371,"o":26.64,"t":"2025-01-14T05:00:00Z","v":1552186,"vw":26.716047},{"c":26.18,"h":26.2951,"l":26.125,"n":5127,"o":26.23,"t":"2025-01-15T05:00:00Z","v":1629478,"vw":26.1951},{"c":26.23,"h":26.2821,"l":26.16,"n":2806,"o":26.2,"t":"2025-01-16T05:00:00Z","v":1142744,"vw":26.220864},{"c":26.05,"h":26.1,"l":25.95,"n":3445,"o":26.07,"t":"2025-01-17T05:00:00Z","v":1436481,"vw":26.027064},{"c":25.73,"h":25.96,"l":25.72,"n":3395,"o":25.96,"t":"2025-01-21T05:00:00Z","v":1570680,"vw":25.809923},{"c":25.67,"h":25.725,"l":25.635,"n":2431,"o":25.66,"t":"2025-01-22T05:00:00Z","v":1435244,"vw":25.673317},{"c":25.45,"h":25.67,"l":25.435,"n":2779,"o":25.67,"t":"2025-01-23T05:00:00Z","v":1161697,"vw":25.512046},{"c":25.54,"h":25.58,"l":25.4599,"n":2634,"o":25.5,"t":"2025-01-24T05:00:00Z","v":1244304,"vw":25.51629},{"c":25.36,"h":25.74,"l":25.35,"n":5026,"o":25.73,"t":"2025-01-27T05:00:00Z","v":1808322,"vw":25.500386},{"c":25.3,"h":25.425,"l":25.22,"n":3252,"o":25.36,"t":"2025-01-28T05:00:00Z","v":1923746,"vw":25.296527},{"c":25.37,"h":25.44,"l":25.235,"n":3768,"o":25.32,"t":"2025-01-29T05:00:00Z","v":1291727,"vw":25.340457},{"c":25.29,"h":25.43,"l":25.2148,"n":3911,"o":25.42,"t":"2025-01-30T05:00:00Z","v":1471531,"vw":25.299667},{"c":25.5,"h":25.5102,"l":25.22,"n":4832,"o":25.24,"t":"2025-01-31T05:00:00Z","v":1816582,"vw":25.410421},{"c":25.57,"h":25.88,"l":25.47,"n":6143,"o":25.83,"t":"2025-02-03T05:00:00Z","v":2113050,"vw":25.604416},{"c":25.49,"h":25.6207,"l":25.465,"n":3759,"o":25.57,"t":"2025-02-04T05:00:00Z","v":1393738,"vw":25.52919},{"c":25.32,"h":25.625,"l":25.31,"n":2910,"o":25.48,"t":"2025-02-05T05:00:00Z","v":1141702,"vw":25.430144},{"c":25.4,"h":25.5103,"l":25.28,"n":2684,"o":25.3,"t":"2025-02-06T05:00:00Z","v":1311730,"vw":25.407793},{"c":25.65,"h":25.68,"l":25.355,"n":6143,"o":25.39,"t":"2025-02-07T05:00:00Z","v":2292596,"vw":25.568423},{"c":25.58,"h":25.6699,"l":25.49,"n":2617,"o":25.52,"t":"2025-02-10T05:00:00Z","v":1446602,"vw":25.585542},{"c":25.49,"h":25.66,"l":25.4701,"n":2759,"o":25.66,"t":"2025-02-11T05:00:00Z","v":1284282,"vw":25.554849},{"c":25.63,"h":25.78,"l":25.5799,"n":3958,"o":25.71,"t":"2025-02-12T05:00:00Z","v":1398845,"vw":25.665},{"c":25.44,"h":25.64,"l":25.41,"n":4356,"o":25.55,"t":"2025-02-13T05:00:00Z","v":1704198,"vw":25.523937},{"c":25.54,"h":25.565,"l":25.415,"n":2665,"o":25.47,"t":"2025-02-14T05:00:00Z","v":1212062,"vw":25.501771},{"c":25.55,"h":25.6751,"l":25.54,"n":2916,"o":25.58,"t":"2025-02-18T05:00:00Z","v":1692672,"vw":25.602408},{"c":25.51,"h":25.6851,"l":25.5,"n":2645,"o":25.61,"t":"2025-02-19T05:00:00Z","v":1441517,"vw":25.595943},{"c":25.75,"h":25.895,"l":25.575,"n":3450,"o":25.59,"t":"2025-02-20T05:00:00Z","v":1774688,"vw":25.821617},{"c":26.21,"h":26.2601,"l":25.91,"n":5588,"o":25.93,"t":"2025-02-21T05:00:00Z","v":2460304,"vw":26.120881},{"c":26.21,"h":26.2651,"l":26.065,"n":7437,"o":26.12,"t":"2025-02-24T05:00:00Z","v":2744689,"vw":26.140026},{"c":26.1,"h":26.3101,"l":26.0249,"n":7541,"o":26.15,"t":"2025-02-25T05:00:00Z","v":2901510,"vw":26.167108},{"c":26.22,"h":26.2999,"l":25.9709,"n":5717,"o":26.1,"t":"2025-02-26T05:00:00Z","v":2346376,"vw":26.14127},{"c":26.35,"h":26.355,"l":25.9599,"n":8467,"o":26.21,"t":"2025-02-27T05:00:00Z","v":2851972,"vw":26.143254},{"c":25.99,"h":26.4401,"l":25.97,"n":8522,"o":26.32,"t":"2025-02-28T05:00:00Z","v":2867232,"vw":26.259238},{"c":26.38,"h":26.53,"l":25.86,"n":11755,"o":25.94,"t":"2025-03-03T05:00:00Z","v":3410493,"vw":26.171688},{"c":26.78,"h":26.88,"l":26.443,"n":8628,"o":26.54,"t":"2025-03-04T05:00:00Z","v":3326037,"vw":26.713311},{"c":26.48,"h":26.85,"l":26.405,"n":11420,"o":26.8,"t":"2025-03-05T05:00:00Z","v":4575191,"vw":26.673659},{"c":26.76,"h":26.8799,"l":26.51,"n":11186,"o":26.76,"t":"2025-03-06T05:00:00Z","v":3448515,"vw":26.726531},{"c":26.63,"h":27.025,"l":26.565,"n":13870,"o":26.89,"t":"2025-03-07T05:00:00Z","v":4161589,"vw":26.778432},{"c":27.17,"h":27.3622,"l":26.78,"n":12356,"o":26.95,"t":"2025-03-10T04:00:00Z","v":3239358,"vw":27.00632},{"c":27.51,"h":27.66,"l":27.23,"n":11322,"o":27.26,"t":"2025-03-11T04:00:00Z","v":3641656,"vw":27.464183},{"c":27.57,"h":27.7899,"l":27.32,"n":9342,"o":27.36,"t":"2025-03-12T04:00:00Z","v":2770143,"vw":27.555287},{"c":27.92,"h":28.02,"l":27.555,"n":9198,"o":27.61,"t":"2025-03-13T04:00:00Z","v":2689359,"vw":27.794545},{"c":27.47,"h":27.85,"l":27.44,"n":8725,"o":27.78,"t":"2025-03-14T04:00:00Z","v":2751678,"vw":27.575832},{"c":27.22,"h":27.515,"l":27.1201,"n":5072,"o":27.51,"t":"2025-03-17T04:00:00Z","v":1979440,"vw":27.270333},{"c":27.41,"h":27.52,"l":27.2787,"n":6160,"o":27.29,"t":"2025-03-18T04:00:00Z","v":2222912,"vw":27.416442},{"c":27.16,"h":27.38,"l":27.021,"n":4650,"o":27.35,"t":"2025-03-19T04:00:00Z","v":1696730,"vw":27.210299},{"c":27.19,"h":27.341,"l":26.99,"n":4278,"o":27.32,"t":"2025-03-20T04:00:00Z","v":1368723,"vw":27.137698},{"c":27.17,"h":27.53,"l":27.165,"n":4268,"o":27.42,"t":"2025-03-21T04:00:00Z","v":1540359,"vw":27.307668},{"c":26.82,"h":26.9846,"l":26.765,"n":3357,"o":26.95,"t":"2025-03-24T04:00:00Z","v":1084150,"vw":26.853523},{"c":26.8,"h":26.8897,"l":26.73,"n":2626,"o":26.77,"t":"2025-03-25T04:00:00Z","v":870717,"vw":26.81582},{"c":26.73,"h":26.785,"l":26.48,"n":2763,"o":26.59,"t":"2025-03-26T04:00:00Z","v":1459376,"vw":26.661046},{"c":26.81,"h":26.9,"l":26.6701,"n":2702,"o":26.77,"t":"2025-03-27T04:00:00Z","v":1091449,"vw":26.775855},{"c":27.29,"h":27.32,"l":26.87,"n":4263,"o":26.89,"t":"2025-03-28T04:00:00Z","v":1493157,"vw":27.178855},{"c":27.01,"h":27.57,"l":26.93,"n":3721,"o":27.53,"t":"2025-03-31T04:00:00Z","v":1347070,"vw":27.204878},{"c":27.03,"h":27.34,"l":26.9327,"n":3523,"o":27.11,"t":"2025-04-01T04:00:00Z","v":1130469,"vw":27.098819},{"c":26.89,"h":27.265,"l":26.7831,"n":3523,"o":27.26,"t":"2025-04-02T04:00:00Z","v":1220843,"vw":26.964361},{"c":27.95,"h":27.975,"l":27.5605,"n":6044,"o":27.59,"t":"2025-04-03T04:00:00Z","v":2252838,"vw":27.77671},{"c":29.49,"h":29.53,"l":28.575,"n":11261,"o":28.71,"t":"2025-04-04T04:00:00Z","v":5580079,"vw":29.094292},{"c":29.79,"h":30.805,"l":28.82,"n":29015,"o":30.41,"t":"2025-04-07T04:00:00Z","v":7030720,"vw":29.918398},{"c":30.03,"h":30.46,"l":28.635,"n":16430,"o":28.7,"t":"2025-04-08T04:00:00Z","v":6071483,"vw":29.39593},{"c":27.69,"h":30.4,"l":27.55,"n":26889,"o":30.4,"t":"2025-04-09T04:00:00Z","v":8310654,"vw":28.985188},{"c":28.4,"h":29.17,"l":28.09,"n":17000,"o":28.14,"t":"2025-04-10T04:00:00Z","v":5504358,"vw":28.558833},{"c":27.96,"h":28.62,"l":27.82,"n":9677,"o":28.51,"t":"2025-04-11T04:00:00Z","v":3495507,"vw":28.222335},{"c":27.73,"h":27.99,"l":27.56,"n":3795,"o":27.58,"t":"2025-04-14T04:00:00Z","v":1880769,"vw":27.745582},{"c":27.84,"h":27.865,"l":27.56,"n":2569,"o":27.7,"t":"2025-04-15T04:00:00Z","v":996140,"vw":27.724656},{"c":28.34,"h":28.5273,"l":27.825,"n":3700,"o":27.95,"t":"2025-04-16T04:00:00Z","v":1288592,"vw":28.232513},{"c":28.75,"h":28.86,"l":28.52,"n":3769,"o":28.73,"t":"2025-04-17T04:00:00Z","v":1510630,"vw":28.676791},{"c":29.45,"h":29.69,"l":28.94,"n":2960,"o":28.96,"t":"2025-04-21T04:00:00Z","v":932399,"vw":29.409244},{"c":28.67,"h":29.18,"l":28.605,"n":3502,"o":29.11,"t":"2025-04-22T04:00:00Z","v":1284735,"vw":28.83545},{"c":28.37,"h":28.4559,"l":27.81,"n":4563,"o":28.14,"t":"2025-04-23T04:00:00Z","v":1869571,"vw":28.13813},{"c":28.04,"h":28.53,"l":27.98,"n":2424,"o":28.42,"t":"2025-04-24T04:00:00Z","v":696682,"vw":28.168501},{"c":28.04,"h":28.305,"l":28.0101,"n":2193,"o":28.13,"t":"2025-04-25T04:00:00Z","v":936489,"vw":28.104697},{"c":27.96,"h":28.21,"l":27.835,"n":1922,"o":28,"t":"2025-04-28T04:00:00Z","v":481664,"vw":27.996178},{"c":27.76,"h":27.97,"l":27.6898,"n":2270,"o":27.95,"t":"2025-04-29T04:00:00Z","v":723881,"vw":27.781286},{"c":27.69,"h":28.3,"l":27.5977,"n":2449,"o":27.96,"t":"2025-04-30T04:00:00Z","v":872464,"vw":27.908873},{"c":27.63,"h":27.6454,"l":27.39,"n":2320,"o":27.55,"t":"2025-05-01T04:00:00Z","v":546609,"vw":27.513714},{"c":27.27,"h":27.44,"l":27.205,"n":1825,"o":27.34,"t":"2025-05-02T04:00:00Z","v":590940,"vw":27.29305},{"c":27.31,"h":27.4345,"l":27.175,"n":1613,"o":27.42,"t":"2025-05-05T04:00:00Z","v":417697,"vw":27.297578},{"c":27.59,"h":27.635,"l":27.37,"n":2898,"o":27.59,"t":"2025-05-06T04:00:00Z","v":1167182,"vw":27.530443},{"c":27.4,"h":27.585,"l":27.3,"n":2701,"o":27.49,"t":"2025-05-07T04:00:00Z","v":1320839,"vw":27.439559},{"c":27.21,"h":27.36,"l":26.96,"n":2287,"o":27.27,"t":"2025-05-08T04:00:00Z","v":948442,"vw":27.128946},{"c":27.33,"h":27.39,"l":27.15,"n":1861,"o":27.2,"t":"2025-05-09T04:00:00Z","v":646699,"vw":27.293417},{"c":26.55,"h":26.7601,"l":26.55,"n":2712,"o":26.64,"t":"2025-05-12T04:00:00Z","v":1039556,"vw":26.634312},{"c":26.73,"h":26.73,"l":26.5899,"n":1966,"o":26.65,"t":"2025-05-13T04:00:00Z","v":999659,"vw":26.66396},{"c":26.81,"h":26.85,"l":26.6699,"n":2787,"o":26.71,"t":"2025-05-14T04:00:00Z","v":915166,"vw":26.764904},{"c":26.63,"h":26.94,"l":26.6172,"n":2321,"o":26.93,"t":"2025-05-15T04:00:00Z","v":907559,"vw":26.749579},{"c":26.43,"h":26.6799,"l":26.41,"n":1578,"o":26.61,"t":"2025-05-16T04:00:00Z","v":500370,"vw":26.556232},{"c":26.34,"h":26.61,"l":26.3,"n":2143,"o":26.61,"t":"2025-05-19T04:00:00Z","v":682789,"vw":26.410493},{"c":26.4,"h":26.5299,"l":26.3346,"n":1711,"o":26.38,"t":"2025-05-20T04:00:00Z","v":632212,"vw":26.424533},{"c":26.92,"h":26.9599,"l":26.565,"n":2960,"o":26.66,"t":"2025-05-21T04:00:00Z","v":911230,"vw":26.797878},{"c":26.93,"h":27.015,"l":26.7747,"n":3557,"o":26.97,"t":"2025-05-22T04:00:00Z","v":860909,"vw":26.901981},{"c":27.1,"h":27.27,"l":26.9923,"n":4029,"o":27.26,"t":"2025-05-23T04:00:00Z","v":1258463,"vw":27.098765},{"c":26.63,"h":26.925,"l":26.6247,"n":2483,"o":26.83,"t":"2025-05-27T04:00:00Z","v":974045,"vw":26.735055},{"c":26.78,"h":26.8201,"l":26.57,"n":2248,"o":26.65,"t":"2025-05-28T04:00:00Z","v":593677,"vw":26.720348},{"c":26.71,"h":26.97,"l":26.69,"n":2666,"o":26.73,"t":"2025-05-29T04:00:00Z","v":766817,"vw":26.777556},{"c":26.71,"h":26.91,"l":26.6247,"n":2972,"o":26.78,"t":"2025-05-30T04:00:00Z","v":1012772,"vw":26.747435},{"c":26.67,"h":26.95,"l":26.66,"n":3109,"o":26.81,"t":"2025-06-02T04:00:00Z","v":892655,"vw":26.799224},{"c":26.52,"h":26.7405,"l":26.5,"n":2406,"o":26.71,"t":"2025-06-03T04:00:00Z","v":765504,"vw":26.571366},{"c":26.59,"h":26.59,"l":26.46,"n":1788,"o":26.5,"t":"2025-06-04T04:00:00Z","v":594351,"vw":26.525373},{"c":26.66,"h":26.7301,"l":26.485,"n":3783,"o":26.54,"t":"2025-06-05T04:00:00Z","v":1311825,"vw":26.613743},{"c":26.4,"h":26.51,"l":26.3,"n":2927,"o":26.43,"t":"2025-06-06T04:00:00Z","v":1001522,"vw":26.411249},{"c":26.41,"h":26.53,"l":26.32,"n":1922,"o":26.39,"t":"2025-06-09T04:00:00Z","v":586285,"vw":26.411685},{"c":26.34,"h":26.44,"l":26.305,"n":2266,"o":26.42,"t":"2025-06-10T04:00:00Z","v":738499,"vw":26.379301},{"c":26.35,"h":26.42,"l":26.19,"n":3284,"o":26.33,"t":"2025-06-11T04:00:00Z","v":1076648,"vw":26.315974},{"c":26.29,"h":26.51,"l":26.29,"n":1945,"o":26.43,"t":"2025-06-12T04:00:00Z","v":733438,"vw":26.358135},{"c":26.79,"h":26.86,"l":26.535,"n":4027,"o":26.58,"t":"2025-06-13T04:00:00Z","v":1396407,"vw":26.71843},{"c":26.58,"h":26.65,"l":26.4499,"n":2754,"o":26.64,"t":"2025-06-16T04:00:00Z","v":1261409,"vw":26.560199},{"c":26.77,"h":26.83,"l":26.575,"n":2810,"o":26.7,"t":"2025-06-17T04:00:00Z","v":830390,"vw":26.713109},{"c":26.8,"h":26.83,"l":26.5801,"n":2119,"o":26.74,"t":"2025-06-18T04:00:00Z","v":669924,"vw":26.721043},{"c":26.81,"h":26.87,"l":26.66,"n":3504,"o":26.7,"t":"2025-06-20T04:00:00Z","v":819788,"vw":26.781971},{"c":26.56,"h":26.95,"l":26.5599,"n":3418,"o":26.8,"t":"2025-06-23T04:00:00Z","v":952851,"vw":26.734306},{"c":26.26,"h":26.4499,"l":26.1901,"n":2369,"o":26.39,"t":"2025-06-24T04:00:00Z","v":680017,"vw":26.310879},{"c":26.09,"h":26.1799,"l":26.03,"n":1360,"o":26.05,"t":"2025-06-25T04:00:00Z","v":362771,"vw":26.103155},{"c":25.87,"h":26.05,"l":25.845,"n":1869,"o":26.05,"t":"2025-06-26T04:00:00Z","v":619184,"vw":25.9296},{"c":25.63,"h":25.8,"l":25.5348,"n":2481,"o":25.8,"t":"2025-06-27T04:00:00Z","v":1027174,"vw":25.662341},{"c":25.48,"h":25.595,"l":25.4457,"n":2052,"o":25.5,"t":"2025-06-30T04:00:00Z","v":868372,"vw":25.527925},{"c":25.25,"h":25.52,"l":25.18,"n":2725,"o":25.52,"t":"2025-07-01T04:00:00Z","v":1223349,"vw":25.256093},{"c":25.27,"h":25.3301,"l":25.22,"n":1761,"o":25.26,"t":"2025-07-02T04:00:00Z","v":782886,"vw":25.281458},{"c":25.09,"h":25.23,"l":25.0499,"n":1200,"o":25.23,"t":"2025-07-03T04:00:00Z","v":336222,"vw":25.09514},{"c":25.31,"h":25.46,"l":25.11,"n":2354,"o":25.14,"t":"2025-07-07T04:00:00Z","v":1084381,"vw":25.313971},{"c":25.42,"h":25.4351,"l":25.3001,"n":2206,"o":25.35,"t":"2025-07-08T04:00:00Z","v":991130,"vw":25.392009},{"c":25.29,"h":25.4299,"l":25.2401,"n":1898,"o":25.32,"t":"2025-07-09T04:00:00Z","v":866317,"vw":25.353238},{"c":25.2,"h":25.3547,"l":25.1247,"n":2101,"o":25.31,"t":"2025-07-10T04:00:00Z","v":718459,"vw":25.19912},{"c":25.37,"h":25.4199,"l":25.32,"n":2215,"o":25.37,"t":"2025-07-11T04:00:00Z","v":768239,"vw":25.370147},{"c":25.32,"h":25.445,"l":25.315,"n":2238,"o":25.4,"t":"2025-07-14T04:00:00Z","v":946278,"vw":25.364976},{"c":25.58,"h":25.585,"l":25.29,"n":2960,"o":25.33,"t":"2025-07-15T04:00:00Z","v":1167974,"vw":25.473925},{"c":25.45,"h":25.73,"l":25.44,"n":3290,"o":25.49,"t":"2025-07-16T04:00:00Z","v":1304267,"vw":25.549416},{"c":25.31,"h":25.485,"l":25.28,"n":2139,"o":25.48,"t":"2025-07-17T04:00:00Z","v":1272228,"vw":25.355869},{"c":25.41,"h":25.4899,"l":25.28,"n":2373,"o":25.28,"t":"2025-07-18T04:00:00Z","v":1141188,"vw":25.425015},{"c":25.41,"h":25.43,"l":25.27,"n":2608,"o":25.38,"t":"2025-07-21T04:00:00Z","v":1304211,"vw":25.34229},{"c":25.33,"h":25.45,"l":25.3058,"n":3539,"o":25.45,"t":"2025-07-22T04:00:00Z","v":1486262,"vw":25.392176},{"c":25.04,"h":25.2599,"l":25.04,"n":4256,"o":25.21,"t":"2025-07-23T04:00:00Z","v":2488734,"vw":25.142156},{"c":25.22,"h":25.2382,"l":25.1,"n":3962,"o":25.23,"t":"2025-07-24T04:00:00Z","v":2027088,"vw":25.177276},{"c":25.12,"h":25.2799,"l":25.105,"n":2308,"o":25.2,"t":"2025-07-25T04:00:00Z","v":983305,"vw":25.186701},{"c":25.16,"h":25.2276,"l":25.1,"n":2701,"o":25.15,"t":"2025-07-28T04:00:00Z","v":965686,"vw":25.160781},{"c":25.28,"h":25.33,"l":25.14,"n":3128,"o":25.15,"t":"2025-07-29T04:00:00Z","v":1054924,"vw":25.25948},{"c":25.39,"h":25.51,"l":25.235,"n":3498,"o":25.27,"t":"2025-07-30T04:00:00Z","v":1714178,"vw":25.361452},{"c":25.58,"h":25.63,"l":25.3067,"n":3560,"o":25.36,"t":"2025-07-31T04:00:00Z","v":1744123,"vw":25.480927},{"c":25.93,"h":26.0599,"l":25.8,"n":4989,"o":25.8,"t":"2025-08-01T04:00:00Z","v":1829798,"vw":25.926305},{"c":25.57,"h":25.82,"l":25.57,"n":2191,"o":25.82,"t":"2025-08-04T04:00:00Z","v":815224,"vw":25.661631},{"c":25.61,"h":25.7299,"l":25.51,"n":3716,"o":25.58,"t":"2025-08-05T04:00:00Z","v":1784745,"vw":25.624475},{"c":25.56,"h":25.6782,"l":25.51,"n":2136,"o":25.56,"t":"2025-08-06T04:00:00Z","v":1555429,"vw":25.561943},{"c":25.71,"h":25.8063,"l":25.405,"n":3660,"o":25.45,"t":"2025-08-07T04:00:00Z","v":1566400,"vw":25.711894},{"c":25.59,"h":25.69,"l":25.5398,"n":2443,"o":25.65,"t":"2025-08-08T04:00:00Z","v":1075737,"vw":25.611606},{"c":25.72,"h":25.7558,"l":25.55,"n":2852,"o":25.58,"t":"2025-08-11T04:00:00Z","v":1251441,"vw":25.674138},{"c":25.45,"h":25.6401,"l":25.4147,"n":2294,"o":25.62,"t":"2025-08-12T04:00:00Z","v":826998,"vw":25.488524},{"c":25.18,"h":25.36,"l":25.16,"n":2273,"o":25.34,"t":"2025-08-13T04:00:00Z","v":740762,"vw":25.245641},{"c":25.19,"h":25.3135,"l":25.17,"n":2235,"o":25.28,"t":"2025-08-14T04:00:00Z","v":681779,"vw":25.241022},{"c":25.17,"h":25.205,"l":25.03,"n":2366,"o":25.04,"t":"2025-08-15T04:00:00Z","v":891575,"vw":25.136698},{"c":25.2,"h":25.23,"l":25.1597,"n":2050,"o":25.19,"t":"2025-08-18T04:00:00Z","v":1223247,"vw":25.199016},{"c":25.2,"h":25.2599,"l":25.045,"n":2990,"o":25.17,"t":"2025-08-19T04:00:00Z","v":1735234,"vw":25.176029},{"c":25.2,"h":25.2903,"l":25.14,"n":4095,"o":25.18,"t":"2025-08-20T04:00:00Z","v":1435763,"vw":25.225932},{"c":25.29,"h":25.405,"l":25.23,"n":2748,"o":25.31,"t":"2025-08-21T04:00:00Z","v":837609,"vw":25.288303},{"c":24.82,"h":25.17,"l":24.745,"n":3054,"o":25.17,"t":"2025-08-22T04:00:00Z","v":1049994,"vw":24.880508},{"c":25.01,"h":25.01,"l":24.845,"n":2237,"o":24.87,"t":"2025-08-25T04:00:00Z","v":994728,"vw":24.939667},{"c":24.93,"h":25.0471,"l":24.93,"n":2063,"o":25.03,"t":"2025-08-26T04:00:00Z","v":1080066,"vw":24.994234},{"c":24.86,"h":24.97,"l":24.83,"n":1551,"o":24.97,"t":"2025-08-27T04:00:00Z","v":663069,"vw":24.872336},{"c":24.83,"h":24.9373,"l":24.805,"n":1930,"o":24.84,"t":"2025-08-28T04:00:00Z","v":994154,"vw":24.861543},{"c":24.87,"h":24.9769,"l":24.8363,"n":3079,"o":24.87,"t":"2025-08-29T04:00:00Z","v":1015266,"vw":24.913204},{"c":25.03,"h":25.21,"l":25.025,"n":3296,"o":25.11,"t":"2025-09-02T04:00:00Z","v":1539919,"vw":25.101928},{"c":25.06,"h":25.2064,"l":25.03,"n":2689,"o":25.07,"t":"2025-09-03T04:00:00Z","v":1210348,"vw":25.125859},{"c":24.84,"h":25.08,"l":24.83,"n":2201,"o":25.04,"t":"2025-09-04T04:00:00Z","v":1065338,"vw":24.923453},{"c":24.98,"h":25.085,"l":24.77,"n":4408,"o":24.85,"t":"2025-09-05T04:00:00Z","v":1667703,"vw":24.979334},{"c":24.91,"h":25.05,"l":24.91,"n":2254,"o":24.97,"t":"2025-09-08T04:00:00Z","v":1066887,"vw":24.98054},{"c":24.83,"h":24.97,"l":24.7946,"n":2505,"o":24.93,"t":"2025-09-09T04:00:00Z","v":1049567,"vw":24.881653},{"c":24.93,"h":25.01,"l":24.835,"n":2294,"o":24.85,"t":"2025-09-10T04:00:00Z","v":1137457,"vw":24.93469},{"c":24.62,"h":24.9,"l":24.59,"n":2946,"o":24.89,"t":"2025-09-11T04:00:00Z","v":1131034,"vw":24.650047},{"c":24.77,"h":24.775,"l":24.64,"n":2229,"o":24.66,"t":"2025-09-12T04:00:00Z","v":1059987,"vw":24.711996},{"c":24.73,"h":24.795,"l":24.6943,"n":2004,"o":24.73,"t":"2025-09-15T04:00:00Z","v":879270,"vw":24.749761},{"c":24.81,"h":24.855,"l":24.7,"n":1782,"o":24.73,"t":"2025-09-16T04:00:00Z","v":802135,"vw":24.808204},{"c":24.68,"h":24.85,"l":24.5451,"n":3730,"o":24.76,"t":"2025-09-17T04:00:00Z","v":1873335,"vw":24.678439},{"c":24.62,"h":24.719,"l":24.52,"n":3500,"o":24.68,"t":"2025-09-18T04:00:00Z","v":1749435,"vw":24.601781},{"c":24.54,"h":24.6485,"l":24.5,"n":4018,"o":24.55,"t":"2025-09-19T04:00:00Z","v":1545445,"vw":24.578063},{"c":24.5,"h":24.69,"l":24.475,"n":1418,"o":24.64,"t":"2025-09-22T04:00:00Z","v":758788,"vw":24.556778},{"c":24.56,"h":24.5999,"l":24.335,"n":2245,"o":24.48,"t":"2025-09-23T04:00:00Z","v":1065220,"vw":24.478135},{"c":24.44,"h":24.4536,"l":24.2646,"n":1973,"o":24.32,"t":"2025-09-24T04:00:00Z","v":1045112,"vw":24.395977},{"c":24.55,"h":24.63,"l":24.455,"n":2448,"o":24.52,"t":"2025-09-25T04:00:00Z","v":1263604,"vw":24.526644},{"c":24.39,"h":24.5,"l":24.34,"n":2898,"o":24.45,"t":"2025-09-26T04:00:00Z","v":1403648,"vw":24.429574},{"c":24.37,"h":24.4599,"l":24.328,"n":2218,"o":24.33,"t":"2025-09-29T04:00:00Z","v":1300794,"vw":24.412527},{"c":24.34,"h":24.4801,"l":24.315,"n":2401,"o":24.4,"t":"2025-09-30T04:00:00Z","v":1335900,"vw":24.413364},{"c":24.32,"h":24.4,"l":24.265,"n":1985,"o":24.4,"t":"2025-10-01T04:00:00Z","v":1314142,"vw":24.334891},{"c":24.27,"h":24.41,"l":24.245,"n":2299,"o":24.32,"t":"2025-10-02T04:00:00Z","v":1779030,"vw":24.32796},{"c":24.15,"h":24.26,"l":24.0176,"n":2433,"o":24.24,"t":"2025-10-03T04:00:00Z","v":1325084,"vw":24.108158},{"c":24.19,"h":24.3301,"l":24.1102,"n":1995,"o":24.13,"t":"2025-10-06T04:00:00Z","v":1562739,"vw":24.218553},{"c":24.24,"h":24.3281,"l":24.11,"n":3113,"o":24.16,"t":"2025-10-07T04:00:00Z","v":1847253,"vw":24.262283},{"c":24.25,"h":24.3099,"l":24.1411,"n":2203,"o":24.19,"t":"2025-10-08T04:00:00Z","v":1754812,"vw":24.225562},{"c":24.39,"h":24.43,"l":24.22,"n":3272,"o":24.25,"t":"2025-10-09T04:00:00Z","v":2539215,"vw":24.360793},{"c":24.85,"h":24.865,"l":24.245,"n":4058,"o":24.32,"t":"2025-10-10T04:00:00Z","v":3081049,"vw":24.614342},{"c":24.55,"h":24.69,"l":24.5,"n":3194,"o":24.68,"t":"2025-10-13T04:00:00Z","v":2056854,"vw":24.574228},{"c":24.43,"h":24.87,"l":24.305,"n":4133,"o":24.75,"t":"2025-10-14T04:00:00Z","v":3158722,"vw":24.468008},{"c":24.44,"h":24.5701,"l":24.23,"n":3215,"o":24.34,"t":"2025-10-15T04:00:00Z","v":3058671,"vw":24.393787},{"c":24.61,"h":24.7001,"l":24.37,"n":3841,"o":24.42,"t":"2025-10-16T04:00:00Z","v":2182943,"vw":24.532016},{"c":24.51,"h":24.6599,"l":24.435,"n":2733,"o":24.64,"t":"2025-10-17T04:00:00Z","v":2122288,"vw":24.547512},{"c":24.23,"h":24.42,"l":24.205,"n":2177,"o":24.42,"t":"2025-10-20T04:00:00Z","v":1410426,"vw":24.289714},{"c":24.12,"h":24.25,"l":24.02,"n":2688,"o":24.24,"t":"2025-10-21T04:00:00Z","v":1582833,"vw":24.104703},{"c":24.31,"h":24.37,"l":24.11,"n":4270,"o":24.11,"t":"2025-10-22T04:00:00Z","v":3151488,"vw":24.253997},{"c":24.22,"h":24.355,"l":24.19,"n":2946,"o":24.33,"t":"2025-10-23T04:00:00Z","v":2347520,"vw":24.25852},{"c":23.99,"h":24.13,"l":23.935,"n":2648,"o":24.1,"t":"2025-10-24T04:00:00Z","v":2432658,"vw":23.98492},{"c":23.83,"h":23.92,"l":23.82,"n":1852,"o":23.87,"t":"2025-10-27T04:00:00Z","v":2014529,"vw":23.880921},{"c":23.75,"h":23.765,"l":23.6401,"n":2793,"o":23.68,"t":"2025-10-28T04:00:00Z","v":2567986,"vw":23.701133},{"c":23.79,"h":23.8899,"l":23.59,"n":4882,"o":23.69,"t":"2025-10-29T04:00:00Z","v":3655370,"vw":23.741335},{"c":23.88,"h":23.93,"l":23.615,"n":4334,"o":23.93,"t":"2025-10-30T04:00:00Z","v":2925574,"vw":23.745077},{"c":23.85,"h":23.9682,"l":23.7786,"n":3287,"o":23.84,"t":"2025-10-31T04:00:00Z","v":2534522,"vw":23.862745},{"c":23.96,"h":24.0701,"l":23.83,"n":1990,"o":23.83,"t":"2025-11-03T05:00:00Z","v":1558886,"vw":23.964961},{"c":24.09,"h":24.2,"l":24.01,"n":3372,"o":24.12,"t":"2025-11-04T05:00:00Z","v":2927993,"vw":24.097392},{"c":23.99,"h":24.1295,"l":23.925,"n":2559,"o":24.1,"t":"2025-11-05T05:00:00Z","v":1997830,"vw":24.013351},{"c":24.19,"h":24.26,"l":23.98,"n":5305,"o":24.05,"t":"2025-11-06T05:00:00Z","v":4160777,"vw":24.17767},{"c":24.18,"h":24.425,"l":24.17,"n":4631,"o":24.26,"t":"2025-11-07T05:00:00Z","v":3371292,"vw":24.285472},{"c":23.98,"h":24.195,"l":23.9596,"n":3300,"o":24.08,"t":"2025-11-10T05:00:00Z","v":2373548,"vw":24.075376},{"c":23.7,"h":23.9603,"l":23.67,"n":2917,"o":23.96,"t":"2025-11-11T05:00:00Z","v":2144273,"vw":23.794791},{"c":23.54,"h":23.64,"l":23.4546,"n":3765,"o":23.64,"t":"2025-11-12T05:00:00Z","v":3175964,"vw":23.51461},{"c":23.92,"h":23.96,"l":23.555,"n":4893,"o":23.61,"t":"2025-11-13T05:00:00Z","v":3048384,"vw":23.776844},{"c":24.08,"h":24.2301,"l":23.9782,"n":5274,"o":24.11,"t":"2025-11-14T05:00:00Z","v":4190932,"vw":24.073314},{"c":24.37,"h":24.4601,"l":24.065,"n":4949,"o":24.14,"t":"2025-11-17T05:00:00Z","v":4435408,"vw":24.253484},{"c":24.65,"h":24.7316,"l":24.4999,"n":6689,"o":24.6,"t":"2025-11-18T05:00:00Z","v":6999465,"vw":24.59614},{"c":24.63,"h":24.7499,"l":24.5397,"n":5892,"o":24.64,"t":"2025-11-19T05:00:00Z","v":7782329,"vw":24.659809},{"c":24.82,"h":24.8418,"l":24.2384,"n":7920,"o":24.36,"t":"2025-11-20T05:00:00Z","v":8399257,"vw":24.645387},{"c":24.56,"h":24.81,"l":24.39,"n":7258,"o":24.74,"t":"2025-11-21T05:00:00Z","v":6965512,"vw":24.544164},{"c":24.46,"h":24.6401,"l":24.39,"n":4219,"o":24.49,"t":"2025-11-24T05:00:00Z","v":4574584,"vw":24.457955},{"c":24.11,"h":24.5201,"l":24.08,"n":4588,"o":24.42,"t":"2025-11-25T05:00:00Z","v":4369717,"vw":24.249997},{"c":23.97,"h":24.09,"l":23.895,"n":2868,"o":24.08,"t":"2025-11-26T05:00:00Z","v":3395407,"vw":23.948252},{"c":23.83,"h":23.945,"l":23.8183,"n":1183,"o":23.94,"t":"2025-11-28T05:00:00Z","v":1036341,"vw":23.847333},{"c":24.03,"h":24.05,"l":23.85,"n":2298,"o":23.98,"t":"2025-12-01T05:00:00Z","v":2765868,"vw":23.951589},{"c":23.93,"h":24.04,"l":23.88,"n":1895,"o":24,"t":"2025-12-02T05:00:00Z","v":2065828,"vw":23.945288},{"c":23.73,"h":23.98,"l":23.7,"n":2883,"o":23.97,"t":"2025-12-03T05:00:00Z","v":3832328,"vw":23.817677},{"c":23.75,"h":23.8306,"l":23.65,"n":2492,"o":23.72,"t":"2025-12-04T05:00:00Z","v":3251058,"vw":23.760065},{"c":23.72,"h":23.7602,"l":23.63,"n":2041,"o":23.75,"t":"2025-12-05T05:00:00Z","v":2658390,"vw":23.706637},{"c":23.83,"h":23.89,"l":23.705,"n":1830,"o":23.71,"t":"2025-12-08T05:00:00Z","v":2476298,"vw":23.820318},{"c":23.9,"h":23.925,"l":23.7187,"n":2411,"o":23.83,"t":"2025-12-09T05:00:00Z","v":3639872,"vw":23.83231},{"c":23.66,"h":23.96,"l":23.5999,"n":2343,"o":23.93,"t":"2025-12-10T05:00:00Z","v":2701078,"vw":23.724064},{"c":23.36,"h":23.64,"l":23.325,"n":3531,"o":23.62,"t":"2025-12-11T05:00:00Z","v":4078972,"vw":23.438109},{"c":23.49,"h":23.5476,"l":23.2895,"n":3174,"o":23.32,"t":"2025-12-12T05:00:00Z","v":5107616,"vw":23.456697},{"c":23.5,"h":23.565,"l":23.38,"n":3066,"o":23.38,"t":"2025-12-15T05:00:00Z","v":4882433,"vw":23.517008},{"c":23.66,"h":23.7365,"l":23.49,"n":3583,"o":23.55,"t":"2025-12-16T05:00:00Z","v":5800816,"vw":23.635346},{"c":23.79,"h":23.79,"l":23.53,"n":2781,"o":23.62,"t":"2025-12-17T05:00:00Z","v":4160537,"vw":23.711946},{"c":23.74,"h":23.8,"l":23.5401,"n":3064,"o":23.66,"t":"2025-12-18T05:00:00Z","v":4875517,"vw":23.683775},{"c":23.68,"h":23.71,"l":23.5995,"n":2438,"o":23.7,"t":"2025-12-19T05:00:00Z","v":3954305,"vw":23.632078},{"c":23.57,"h":23.64,"l":23.5199,"n":1706,"o":23.64,"t":"2025-12-22T05:00:00Z","v":2068896,"vw":23.556529},{"c":23.52,"h":23.62,"l":23.4898,"n":1194,"o":23.62,"t":"2025-12-23T05:00:00Z","v":1609421,"vw":23.528571},{"c":23.15,"h":23.31,"l":23.1195,"n":707,"o":23.28,"t":"2025-12-24T05:00:00Z","v":597450,"vw":23.167711},{"c":23.15,"h":23.215,"l":23.1397,"n":1465,"o":23.16,"t":"2025-12-26T05:00:00Z","v":1865315,"vw":23.178518},{"c":23.28,"h":23.3199,"l":23.175,"n":2205,"o":23.21,"t":"2025-12-29T05:00:00Z","v":1957268,"vw":23.268803},{"c":23.33,"h":23.36,"l":23.28,"n":1368,"o":23.28,"t":"2025-12-30T05:00:00Z","v":1552537,"vw":23.323365},{"c":23.49,"h":23.49,"l":23.33,"n":1808,"o":23.34,"t":"2025-12-31T05:00:00Z","v":2339066,"vw":23.428767},{"c":23.35,"h":23.6,"l":23.335,"n":3551,"o":23.44,"t":"2026-01-02T05:00:00Z","v":4482138,"vw":23.443156},{"c":23.06,"h":23.325,"l":22.9499,"n":3676,"o":23.32,"t":"2026-01-05T05:00:00Z","v":3114913,"vw":23.030864},{"c":22.83,"h":23.095,"l":22.81,"n":3546,"o":23.08,"t":"2026-01-06T05:00:00Z","v":4311627,"vw":22.933304},{"c":23.06,"h":23.075,"l":22.77,"n":2896,"o":22.8,"t":"2026-01-07T05:00:00Z","v":3579128,"vw":22.93531},{"c":22.93,"h":23.16,"l":22.895,"n":3543,"o":23.16,"t":"2026-01-08T05:00:00Z","v":5023749,"vw":22.958911},{"c":22.84,"h":22.9706,"l":22.7991,"n":2713,"o":22.94,"t":"2026-01-09T05:00:00Z","v":3227710,"vw":22.858119},{"c":22.79,"h":23.06,"l":22.775,"n":2687,"o":22.96,"t":"2026-01-12T05:00:00Z","v":3285322,"vw":22.871884},{"c":22.98,"h":23.035,"l":22.8,"n":3318,"o":22.81,"t":"2026-01-13T05:00:00Z","v":4584756,"vw":22.946016},{"c":23,"h":23.1412,"l":22.985,"n":3155,"o":23.04,"t":"2026-01-14T05:00:00Z","v":4588375,"vw":23.075244},{"c":22.87,"h":22.975,"l":22.8,"n":2323,"o":22.97,"t":"2026-01-15T05:00:00Z","v":3548907,"vw":22.849984},{"c":22.93,"h":22.9712,"l":22.8,"n":2546,"o":22.87,"t":"2026-01-16T05:00:00Z","v":3312415,"vw":22.900309},{"c":23.31,"h":23.35,"l":23.1295,"n":4311,"o":23.26,"t":"2026-01-20T05:00:00Z","v":4733675,"vw":23.245208},{"c":23.05,"h":23.295,"l":22.9486,"n":4150,"o":23.29,"t":"2026-01-21T05:00:00Z","v":5404759,"vw":23.140628},{"c":22.9,"h":22.9713,"l":22.81,"n":3562,"o":22.93,"t":"2026-01-22T05:00:00Z","v":3963976,"vw":22.889382},{"c":23.05,"h":23.1106,"l":22.9949,"n":3266,"o":23,"t":"2026-01-23T05:00:00Z","v":4650870,"vw":23.05131},{"c":22.9,"h":23.03,"l":22.871,"n":2141,"o":23.02,"t":"2026-01-26T05:00:00Z","v":3277199,"vw":22.950418},{"c":23.11,"h":23.1655,"l":23.0385,"n":2864,"o":23.08,"t":"2026-01-27T05:00:00Z","v":3420210,"vw":23.107889},{"c":23.1,"h":23.16,"l":23.05,"n":3186,"o":23.1,"t":"2026-01-28T05:00:00Z","v":4142313,"vw":23.104114},{"c":23.09,"h":23.3006,"l":22.9795,"n":5850,"o":23.11,"t":"2026-01-29T05:00:00Z","v":8913970,"vw":23.157848},{"c":23.16,"h":23.375,"l":23.1,"n":5225,"o":23.18,"t":"2026-01-30T05:00:00Z","v":6900592,"vw":23.246115},{"c":22.93,"h":23.26,"l":22.9,"n":3559,"o":23.18,"t":"2026-02-02T05:00:00Z","v":4227181,"vw":22.977326},{"c":23.03,"h":23.2006,"l":22.8299,"n":5476,"o":22.98,"t":"2026-02-03T05:00:00Z","v":7880979,"vw":23.040555},{"c":22.92,"h":23.078,"l":22.83,"n":8357,"o":22.97,"t":"2026-02-04T05:00:00Z","v":12209998,"vw":22.926224},{"c":23.17,"h":23.215,"l":22.98,"n":5849,"o":23.01,"t":"2026-02-05T05:00:00Z","v":5040949,"vw":23.120152},{"c":22.61,"h":23.05,"l":22.59,"n":5058,"o":23.05,"t":"2026-02-06T05:00:00Z","v":4899337,"vw":22.743637},{"c":22.61,"h":22.7402,"l":22.57,"n":2429,"o":22.67,"t":"2026-02-09T05:00:00Z","v":3426574,"vw":22.631718},{"c":22.58,"h":22.6116,"l":22.4301,"n":3612,"o":22.59,"t":"2026-02-10T05:00:00Z","v":4399386,"vw":22.53302},{"c":22.61,"h":22.7176,"l":22.45,"n":4558,"o":22.49,"t":"2026-02-11T05:00:00Z","v":4914718,"vw":22.607185},{"c":22.94,"h":22.9467,"l":22.48,"n":5126,"o":22.56,"t":"2026-02-12T05:00:00Z","v":5636539,"vw":22.794505},{"c":22.92,"h":23.09,"l":22.7985,"n":3306,"o":22.93,"t":"2026-02-13T05:00:00Z","v":4564021,"vw":22.884983},{"c":22.9,"h":23.0665,"l":22.815,"n":4387,"o":22.92,"t":"2026-02-17T05:00:00Z","v":4509299,"vw":22.919596},{"c":22.84,"h":22.95,"l":22.735,"n":3354,"o":22.84,"t":"2026-02-18T05:00:00Z","v":4256505,"vw":22.800096},{"c":22.96,"h":23.0501,"l":22.8663,"n":3476,"o":22.92,"t":"2026-02-19T05:00:00Z","v":3917310,"vw":22.973053},{"c":22.86,"h":23.0805,"l":22.82,"n":5407,"o":23.04,"t":"2026-02-20T05:00:00Z","v":6747552,"vw":22.940457},{"c":23.23,"h":23.28,"l":22.84,"n":3617,"o":22.96,"t":"2026-02-23T05:00:00Z","v":3322840,"vw":23.193377},{"c":23.06,"h":23.265,"l":23.015,"n":2553,"o":23.23,"t":"2026-02-24T05:00:00Z","v":2849474,"vw":23.077326},{"c":22.92,"h":23.06,"l":22.91,"n":2253,"o":22.98,"t":"2026-02-25T05:00:00Z","v":2291218,"vw":22.972003},{"c":22.93,"h":23.0499,"l":22.77,"n":4652,"o":22.83,"t":"2026-02-26T05:00:00Z","v":6256795,"vw":22.957749},{"c":23.17,"h":23.3108,"l":23.13,"n":5790,"o":23.18,"t":"2026-02-27T05:00:00Z","v":10256790,"vw":23.226438},{"c":23.2,"h":23.45,"l":23.125,"n":7169,"o":23.45,"t":"2026-03-02T05:00:00Z","v":10596982,"vw":23.22259},{"c":23.39,"h":23.8,"l":23.295,"n":9628,"o":23.66,"t":"2026-03-03T05:00:00Z","v":12640591,"vw":23.4938},{"c":23.28,"h":23.46,"l":23.2201,"n":6819,"o":23.34,"t":"2026-03-04T05:00:00Z","v":10354720,"vw":23.269486},{"c":23.67,"h":23.8422,"l":23.3938,"n":9385,"o":23.47,"t":"2026-03-05T05:00:00Z","v":14614521,"vw":23.691083},{"c":23.91,"h":24.135,"l":23.8598,"n":11424,"o":23.99,"t":"2026-03-06T05:00:00Z","v":19316256,"vw":23.943391},{"c":23.78,"h":24.3385,"l":23.705,"n":9470,"o":24.15,"t":"2026-03-09T04:00:00Z","v":11447629,"vw":24.087873},{"c":23.78,"h":23.92,"l":23.535,"n":8483,"o":23.78,"t":"2026-03-10T04:00:00Z","v":11710311,"vw":23.700048},{"c":23.95,"h":24.06,"l":23.795,"n":8762,"o":23.81,"t":"2026-03-11T04:00:00Z","v":9882247,"vw":23.965435},{"c":24.32,"h":24.32,"l":24.1197,"n":7420,"o":24.17,"t":"2026-03-12T04:00:00Z","v":9820662,"vw":24.234993},{"c":24.39,"h":24.415,"l":24.08,"n":8876,"o":24.2,"t":"2026-03-13T04:00:00Z","v":12224917,"vw":24.298093},{"c":24.18,"h":24.25,"l":24.06,"n":7504,"o":24.2,"t":"2026-03-16T04:00:00Z","v":9316152,"vw":24.171035},{"c":24.16,"h":24.1699,"l":23.94,"n":6732,"o":24.04,"t":"2026-03-17T04:00:00Z","v":8956050,"vw":24.093953},{"c":24.57,"h":24.58,"l":24.2255,"n":8056,"o":24.28,"t":"2026-03-18T04:00:00Z","v":10476372,"vw":24.405627},{"c":24.68,"h":24.83,"l":24.56,"n":8660,"o":24.74,"t":"2026-03-19T04:00:00Z","v":11962093,"vw":24.730709},{"c":24.91,"h":25.035,"l":24.66,"n":7011,"o":24.75,"t":"2026-03-20T04:00:00Z","v":8619356,"vw":24.847718},{"c":24.58,"h":24.63,"l":24.3,"n":6703,"o":24.5,"t":"2026-03-23T04:00:00Z","v":6767613,"vw":24.47438},{"c":24.62,"h":24.82,"l":24.485,"n":5096,"o":24.78,"t":"2026-03-24T04:00:00Z","v":6366917,"vw":24.588086},{"c":24.36,"h":24.49,"l":24.21,"n":4610,"o":24.29,"t":"2026-03-25T04:00:00Z","v":5677334,"vw":24.353987},{"c":24.62,"h":24.645,"l":24.305,"n":3600,"o":24.51,"t":"2026-03-26T04:00:00Z","v":2428282,"vw":24.523919},{"c":25.07,"h":25.1199,"l":24.74,"n":3983,"o":24.75,"t":"2026-03-27T04:00:00Z","v":4588354,"vw":24.909478},{"c":25.03,"h":25.12,"l":24.8093,"n":3799,"o":24.84,"t":"2026-03-30T04:00:00Z","v":4837503,"vw":24.926564},{"c":24.42,"h":24.8999,"l":24.4,"n":5412,"o":24.76,"t":"2026-03-31T04:00:00Z","v":5432099,"vw":24.626263},{"c":24.3,"h":24.35,"l":24.1799,"n":5804,"o":24.28,"t":"2026-04-01T04:00:00Z","v":6197619,"vw":24.253343},{"c":24.35,"h":24.66,"l":24.22,"n":5485,"o":24.59,"t":"2026-04-02T04:00:00Z","v":5811750,"vw":24.415591},{"c":24.25,"h":24.42,"l":24.24,"n":4444,"o":24.39,"t":"2026-04-06T04:00:00Z","v":6488089,"vw":24.310859},{"c":24.31,"h":24.505,"l":24.3,"n":4074,"o":24.32,"t":"2026-04-07T04:00:00Z","v":6477089,"vw":24.414974},{"c":23.63,"h":23.8001,"l":23.575,"n":4917,"o":23.63,"t":"2026-04-08T04:00:00Z","v":6119622,"vw":23.682961},{"c":23.49,"h":23.7288,"l":23.42,"n":2684,"o":23.7,"t":"2026-04-09T04:00:00Z","v":4048772,"vw":23.580331},{"c":23.64,"h":23.665,"l":23.47,"n":2755,"o":23.49,"t":"2026-04-10T04:00:00Z","v":3514776,"vw":23.599683},{"c":23.49,"h":23.84,"l":23.49,"n":2876,"o":23.8,"t":"2026-04-13T04:00:00Z","v":3773735,"vw":23.688177},{"c":23.33,"h":23.51,"l":23.3199,"n":2827,"o":23.48,"t":"2026-04-14T04:00:00Z","v":4050714,"vw":23.381971},{"c":23.37,"h":23.4691,"l":23.27,"n":3166,"o":23.29,"t":"2026-04-15T04:00:00Z","v":4907103,"vw":23.402709},{"c":23.34,"h":23.44,"l":23.29,"n":3494,"o":23.32,"t":"2026-04-16T04:00:00Z","v":4957159,"vw":23.368878},{"c":22.92,"h":23.11,"l":22.7901,"n":4319,"o":23.11,"t":"2026-04-17T04:00:00Z","v":6060089,"vw":22.90421},{"c":22.93,"h":23.01,"l":22.9008,"n":2337,"o":22.97,"t":"2026-04-20T04:00:00Z","v":2799319,"vw":22.952306},{"c":23.08,"h":23.115,"l":22.74,"n":3031,"o":22.8,"t":"2026-04-21T04:00:00Z","v":3534314,"vw":22.946308},{"c":22.92,"h":22.985,"l":22.845,"n":2378,"o":22.88,"t":"2026-04-22T04:00:00Z","v":2978975,"vw":22.921606},{"c":23.01,"h":23.205,"l":22.905,"n":3446,"o":23.02,"t":"2026-04-23T04:00:00Z","v":3410607,"vw":23.015195},{"c":23.04,"h":23.11,"l":22.99,"n":1746,"o":23.01,"t":"2026-04-24T04:00:00Z","v":1874220,"vw":23.062653},{"c":23.07,"h":23.1401,"l":22.99,"n":1581,"o":23.08,"t":"2026-04-27T04:00:00Z","v":1669825,"vw":23.075056},{"c":23.09,"h":23.1201,"l":22.975,"n":2623,"o":22.99,"t":"2026-04-28T04:00:00Z","v":3336357,"vw":23.067665},{"c":23.22,"h":23.3,"l":23.1,"n":1606,"o":23.11,"t":"2026-04-29T04:00:00Z","v":1822753,"vw":23.237456},{"c":22.85,"h":23.145,"l":22.81,"n":2315,"o":23.13,"t":"2026-04-30T04:00:00Z","v":1977001,"vw":22.919306},{"c":22.93,"h":22.93,"l":22.71,"n":2103,"o":22.76,"t":"2026-05-01T04:00:00Z","v":2010901,"vw":22.835028},{"c":23.2,"h":23.22,"l":22.975,"n":2249,"o":23.02,"t":"2026-05-04T04:00:00Z","v":1912884,"vw":23.124199},{"c":23.04,"h":23.17,"l":23.015,"n":1449,"o":23.09,"t":"2026-05-05T04:00:00Z","v":1079353,"vw":23.072003},{"c":22.76,"h":22.86,"l":22.71,"n":2090,"o":22.86,"t":"2026-05-06T04:00:00Z","v":1636595,"vw":22.77788},{"c":22.9,"h":22.95,"l":22.67,"n":2266,"o":22.7,"t":"2026-05-07T04:00:00Z","v":1517945,"vw":22.852416},{"c":22.91,"h":22.965,"l":22.79,"n":1646,"o":22.8,"t":"2026-05-08T04:00:00Z","v":1095405,"vw":22.896177},{"c":22.87,"h":22.97,"l":22.835,"n":2253,"o":22.93,"t":"2026-05-11T04:00:00Z","v":1831544,"vw":22.895368},{"c":22.83,"h":23.0499,"l":22.81,"n":2454,"o":22.9,"t":"2026-05-12T04:00:00Z","v":2004340,"vw":22.926941},{"c":22.88,"h":22.9899,"l":22.8597,"n":1690,"o":22.91,"t":"2026-05-13T04:00:00Z","v":1118878,"vw":22.917287},{"c":22.7,"h":22.7903,"l":22.645,"n":2154,"o":22.68,"t":"2026-05-14T04:00:00Z","v":2068228,"vw":22.715722},{"c":22.95,"h":22.965,"l":22.845,"n":1887,"o":22.85,"t":"2026-05-15T04:00:00Z","v":1410814,"vw":22.920149},{"c":22.89,"h":23.04,"l":22.86,"n":3249,"o":22.95,"t":"2026-05-18T04:00:00Z","v":2675131,"vw":22.952525},{"c":23.03,"h":23.09,"l":22.925,"n":2126,"o":22.99,"t":"2026-05-19T04:00:00Z","v":1583502,"vw":22.981741},{"c":22.74,"h":23.1,"l":22.705,"n":2837,"o":22.95,"t":"2026-05-20T04:00:00Z","v":1875788,"vw":22.837009},{"c":22.61,"h":22.87,"l":22.57,"n":2549,"o":22.81,"t":"2026-05-21T04:00:00Z","v":1696211,"vw":22.709455},{"c":22.49,"h":22.5099,"l":22.38,"n":2408,"o":22.45,"t":"2026-05-22T04:00:00Z","v":1178867,"vw":22.443244},{"c":22.53,"h":22.59,"l":22.405,"n":1967,"o":22.43,"t":"2026-05-26T04:00:00Z","v":1218452,"vw":22.511955},{"c":22.47,"h":22.51,"l":22.38,"n":1874,"o":22.51,"t":"2026-05-27T04:00:00Z","v":1122975,"vw":22.452096},{"c":22.47,"h":22.61,"l":22.42,"n":1546,"o":22.53,"t":"2026-05-28T04:00:00Z","v":1105263,"vw":22.485726},{"c":22.32,"h":22.45,"l":22.285,"n":1972,"o":22.43,"t":"2026-05-29T04:00:00Z","v":1350231,"vw":22.334592},{"c":22.28,"h":22.4101,"l":22.26,"n":2187,"o":22.34,"t":"2026-06-01T04:00:00Z","v":2123280,"vw":22.335498},{"c":22.17,"h":22.41,"l":22.15,"n":1868,"o":22.4,"t":"2026-06-02T04:00:00Z","v":1740749,"vw":22.246164},{"c":22.42,"h":22.43,"l":22.23,"n":2258,"o":22.3,"t":"2026-06-03T04:00:00Z","v":2291478,"vw":22.365066},{"c":22.05,"h":22.2287,"l":22.0198,"n":2839,"o":22.19,"t":"2026-06-04T04:00:00Z","v":1871031,"vw":22.082201},{"c":22.37,"h":22.4002,"l":22.02,"n":2714,"o":22.02,"t":"2026-06-05T04:00:00Z","v":2300787,"vw":22.213448},{"c":22.41,"h":22.42,"l":22.2,"n":3038,"o":22.33,"t":"2026-06-08T04:00:00Z","v":2630084,"vw":22.341484},{"c":22.38,"h":22.66,"l":22.205,"n":4319,"o":22.3,"t":"2026-06-09T04:00:00Z","v":3766432,"vw":22.456201},{"c":22.79,"h":22.795,"l":22.42,"n":4377,"o":22.47,"t":"2026-06-10T04:00:00Z","v":3822583,"vw":22.628012},{"c":22.38,"h":22.735,"l":22.32,"n":4948,"o":22.67,"t":"2026-06-11T04:00:00Z","v":3997713,"vw":22.547826},{"c":22.24,"h":22.39,"l":22.135,"n":3140,"o":22.25,"t":"2026-06-12T04:00:00Z","v":2374454,"vw":22.239168},{"c":22,"h":22.0251,"l":21.9,"n":3033,"o":21.97,"t":"2026-06-15T04:00:00Z","v":1666672,"vw":21.958595},{"c":21.88,"h":21.93,"l":21.8,"n":2307,"o":21.93,"t":"2026-06-16T04:00:00Z","v":1653822,"vw":21.856436},{"c":22.09,"h":22.135,"l":21.7699,"n":3496,"o":21.89,"t":"2026-06-17T04:00:00Z","v":2550996,"vw":21.903653},{"c":22.09,"h":22.09,"l":21.91,"n":2447,"o":21.95,"t":"2026-06-18T04:00:00Z","v":1869437,"vw":22.030946},{"c":22.03,"h":22.07,"l":21.9401,"n":2464,"o":22.03,"t":"2026-06-22T04:00:00Z","v":1620572,"vw":22.016697},{"c":22.04,"h":22.205,"l":21.965,"n":2880,"o":22.13,"t":"2026-06-23T04:00:00Z","v":1710208,"vw":22.02983},{"c":21.81,"h":21.91,"l":21.64,"n":3486,"o":21.9,"t":"2026-06-24T04:00:00Z","v":2758064,"vw":21.775444},{"c":21.78,"h":21.805,"l":21.47,"n":3723,"o":21.69,"t":"2026-06-25T04:00:00Z","v":3285362,"vw":21.658859},{"c":21.88,"h":21.915,"l":21.7099,"n":2434,"o":21.89,"t":"2026-06-26T04:00:00Z","v":1786599,"vw":21.792687},{"c":21.68,"h":21.7901,"l":21.64,"n":3199,"o":21.75,"t":"2026-06-29T04:00:00Z","v":2327245,"vw":21.700158},{"c":21.62,"h":21.745,"l":21.605,"n":2183,"o":21.64,"t":"2026-06-30T04:00:00Z","v":952993,"vw":21.64514},{"c":21.65,"h":21.7501,"l":21.465,"n":2422,"o":21.68,"t":"2026-07-01T04:00:00Z","v":1256465,"vw":21.592905},{"c":21.43,"h":21.605,"l":21.41,"n":2439,"o":21.54,"t":"2026-07-02T04:00:00Z","v":1683404,"vw":21.510713},{"c":21.36,"h":21.5199,"l":21.355,"n":1839,"o":21.4,"t":"2026-07-06T04:00:00Z","v":1283779,"vw":21.412743},{"c":21.41,"h":21.4687,"l":21.24,"n":2879,"o":21.25,"t":"2026-07-07T04:00:00Z","v":1927397,"vw":21.405123},{"c":21.66,"h":21.7699,"l":21.59,"n":2033,"o":21.63,"t":"2026-07-08T04:00:00Z","v":1062585,"vw":21.673756},{"c":21.6,"h":21.675,"l":21.5599,"n":1325,"o":21.61,"t":"2026-07-09T04:00:00Z","v":841310,"vw":21.605844},{"c":21.54,"h":21.7,"l":21.515,"n":1439,"o":21.55,"t":"2026-07-10T04:00:00Z","v":1162197,"vw":21.582987},{"c":21.6,"h":21.665,"l":21.47,"n":1865,"o":21.55,"t":"2026-07-13T04:00:00Z","v":1163334,"vw":21.578533},{"c":21.6,"h":21.684,"l":21.52,"n":2274,"o":21.65,"t":"2026-07-14T04:00:00Z","v":1923484,"vw":21.606481},{"c":21.55,"h":21.64,"l":21.475,"n":2357,"o":21.55,"t":"2026-07-15T04:00:00Z","v":1952685,"vw":21.558603},{"c":21.61,"h":21.67,"l":21.4799,"n":3000,"o":21.52,"t":"2026-07-16T04:00:00Z","v":2494083,"vw":21.575078},{"c":21.76,"h":21.845,"l":21.585,"n":2970,"o":21.81,"t":"2026-07-17T04:00:00Z","v":1829565,"vw":21.685127},{"c":21.89,"h":21.9213,"l":21.67,"n":3450,"o":21.72,"t":"2026-07-20T04:00:00Z","v":2073074,"vw":21.841541},{"c":21.74,"h":21.8801,"l":21.685,"n":1355,"o":21.82,"t":"2026-07-21T04:00:00Z","v":947235,"vw":21.772152},{"c":21.75,"h":21.77,"l":21.635,"n":1839,"o":21.75,"t":"2026-07-22T04:00:00Z","v":1906189,"vw":21.702204},{"c":21.97,"h":22.035,"l":21.895,"n":2205,"o":22.03,"t":"2026-07-23T04:00:00Z","v":1366451,"vw":21.97333},{"c":21.88,"h":21.9787,"l":21.8,"n":2363,"o":21.94,"t":"2026-07-24T04:00:00Z","v":1773515,"vw":21.885822},{"c":21.77,"h":21.855,"l":21.6,"n":2444,"o":21.63,"t":"2026-07-27T04:00:00Z","v":1943399,"vw":21.763526},{"c":21.53,"h":21.67,"l":21.475,"n":2714,"o":21.57,"t":"2026-07-28T04:00:00Z","v":1929656,"vw":21.5559},{"c":22.01,"h":22.03,"l":21.695,"n":3677,"o":21.72,"t":"2026-07-29T04:00:00Z","v":2624487,"vw":21.864844},{"c":21.76,"h":22,"l":21.74,"n":2567,"o":21.87,"t":"2026-07-30T04:00:00Z","v":1895590,"vw":21.855783},{"c":21.65,"h":21.86,"l":21.6,"n":6949,"o":21.66,"t":"2026-07-31T04:00:00Z","v":1926209,"vw":21.708365},{"c":21.38,"h":21.475,"l":21.35,"n":6701,"o":21.44,"t":"2026-08-03T04:00:00Z","v":2322076,"vw":21.40564},{"c":21,"h":21.185,"l":20.94,"n":6823,"o":21.12,"t":"2026-08-04T04:00:00Z","v":2883657,"vw":21.046803},{"c":20.91,"h":20.92,"l":20.766,"n":6047,"o":20.89,"t":"2026-08-05T04:00:00Z","v":2521561,"vw":20.831981},{"c":21.09,"h":21.12,"l":20.865,"n":7874,"o":20.88,"t":"2026-08-06T04:00:00Z","v":3469080,"vw":21.038756},{"c":21.05,"h":21.14,"l":21.035,"n":7654,"o":21.09,"t":"2026-08-07T04:00:00Z","v":3401633,"vw":21.071633},{"c":21.08,"h":21.13,"l":21.045,"n":6211,"o":21.09,"t":"2026-08-10T04:00:00Z","v":2773999,"vw":21.083895},{"c":21.15,"h":21.16,"l":20.98,"n":6007,"o":21.04,"t":"2026-08-11T04:00:00Z","v":2123856,"vw":21.094136},{"c":21.16,"h":21.17,"l":21.085,"n":3694,"o":21.09,"t":"2026-08-12T04:00:00Z","v":2227052,"vw":21.143895},{"c":21.14,"h":21.22,"l":21.055,"n":2105,"o":21.09,"t":"2026-08-13T04:00:00Z","v":2372205,"vw":21.143451},{"c":21.18,"h":21.2102,"l":21.14,"n":2965,"o":21.17,"t":"2026-08-14T04:00:00Z","v":1443923,"vw":21.17826},{"c":21.3,"h":21.325,"l":21.23,"n":1905,"o":21.28,"t":"2026-08-17T04:00:00Z","v":2249201,"vw":21.280853},{"c":21.35,"h":21.38,"l":21.3098,"n":1586,"o":21.33,"t":"2026-08-18T04:00:00Z","v":1647763,"vw":21.333371},{"c":21.29,"h":21.32,"l":21.2,"n":1793,"o":21.26,"t":"2026-08-19T04:00:00Z","v":1889053,"vw":21.272539},{"c":21.57,"h":21.585,"l":21.4097,"n":1963,"o":21.45,"t":"2026-08-20T04:00:00Z","v":2088746,"vw":21.493555},{"c":21.37,"h":21.4887,"l":21.345,"n":2475,"o":21.46,"t":"2026-08-21T04:00:00Z","v":2569211,"vw":21.411213},{"c":21.32,"h":21.39,"l":21.2898,"n":1645,"o":21.39,"t":"2026-08-24T04:00:00Z","v":1870347,"vw":21.324692},{"c":21.27,"h":21.34,"l":21.21,"n":1252,"o":21.21,"t":"2026-08-25T04:00:00Z","v":1470220,"vw":21.296208},{"c":21.3,"h":21.3366,"l":21.24,"n":1125,"o":21.25,"t":"2026-08-26T04:00:00Z","v":1321683,"vw":21.305011},{"c":21.28,"h":21.36,"l":21.2195,"n":1745,"o":21.34,"t":"2026-08-27T04:00:00Z","v":2387782,"vw":21.266398},{"c":21.29,"h":21.3102,"l":21.18,"n":2076,"o":21.22,"t":"2026-08-28T04:00:00Z","v":2948444,"vw":21.255658},{"c":21.44,"h":21.46,"l":21.35,"n":1400,"o":21.35,"t":"2026-08-31T04:00:00Z","v":1807176,"vw":21.421889},{"c":21.59,"h":21.6282,"l":21.43,"n":2298,"o":21.55,"t":"2026-09-01T04:00:00Z","v":3196970,"vw":21.549095},{"c":21.48,"h":21.525,"l":21.41,"n":2232,"o":21.51,"t":"2026-09-02T04:00:00Z","v":2946474,"vw":21.481207},{"c":21.21,"h":21.375,"l":21.19,"n":2170,"o":21.34,"t":"2026-09-03T04:00:00Z","v":2925328,"vw":21.271234},{"c":21.34,"h":21.391,"l":21.26,"n":2850,"o":21.3,"t":"2026-09-04T04:00:00Z","v":3037946,"vw":21.342941},{"c":21.58,"h":21.62,"l":21.5,"n":3079,"o":21.51,"t":"2026-09-08T04:00:00Z","v":4060570,"vw":21.574185},{"c":21.75,"h":21.79,"l":21.69,"n":2417,"o":21.69,"t":"2026-09-09T04:00:00Z","v":3419406,"vw":21.745794},{"c":21.89,"h":21.9396,"l":21.81,"n":4303,"o":21.84,"t":"2026-09-10T04:00:00Z","v":5683396,"vw":21.878975},{"c":21.69,"h":21.755,"l":21.64,"n":2904,"o":21.71,"t":"2026-09-11T04:00:00Z","v":4600259,"vw":21.687892},{"c":21.75,"h":21.8102,"l":21.6698,"n":4422,"o":21.76,"t":"2026-09-14T04:00:00Z","v":4842234,"vw":21.747234},{"c":21.88,"h":21.9799,"l":21.7916,"n":3855,"o":21.82,"t":"2026-09-15T04:00:00Z","v":4759228,"vw":21.933085},{"c":22.15,"h":22.27,"l":21.85,"n":4553,"o":21.86,"t":"2026-09-16T04:00:00Z","v":6850675,"vw":21.957454},{"c":22.03,"h":22.095,"l":21.915,"n":3534,"o":21.92,"t":"2026-09-17T04:00:00Z","v":5152872,"vw":22.031631},{"c":22.09,"h":22.155,"l":22.0398,"n":3389,"o":22.07,"t":"2026-09-18T04:00:00Z","v":4437775,"vw":22.117029},{"c":21.92,"h":22.055,"l":21.8907,"n":3906,"o":21.91,"t":"2026-09-21T04:00:00Z","v":5443938,"vw":21.967988},{"c":22.01,"h":22.061,"l":21.81,"n":4154,"o":21.82,"t":"2026-09-22T04:00:00Z","v":5683312,"vw":22.002102},{"c":22,"h":22.0099,"l":21.855,"n":4063,"o":21.92,"t":"2026-09-23T04:00:00Z","v":6631101,"vw":21.935778},{"c":22.06,"h":22.165,"l":22.01,"n":6165,"o":22.07,"t":"2026-09-24T04:00:00Z","v":11400321,"vw":22.080361},{"c":21.87,"h":22.0813,"l":21.855,"n":5756,"o":22.03,"t":"2026-09-25T04:00:00Z","v":11188511,"vw":21.964089},{"c":22.03,"h":22.0586,"l":21.9099,"n":5359,"o":22.02,"t":"2026-09-28T04:00:00Z","v":9602049,"vw":21.992629},{"c":22.07,"h":22.18,"l":22.025,"n":4421,"o":22.04,"t":"2026-09-29T04:00:00Z","v":8682347,"vw":22.113673},{"c":22.27,"h":22.28,"l":22.02,"n":4997,"o":22.03,"t":"2026-09-30T04:00:00Z","v":9033780,"vw":22.114417},{"c":22.27,"h":22.441,"l":22.18,"n":8538,"o":22.24,"t":"2026-10-01T04:00:00Z","v":15469711,"vw":22.339972},{"c":22.18,"h":22.2805,"l":22.0998,"n":9341,"o":22.13,"t":"2026-10-02T04:00:00Z","v":15919123,"vw":22.19409},{"c":22.14,"h":22.3202,"l":22.085,"n":5360,"o":22.2,"t":"2026-10-05T04:00:00Z","v":8833974,"vw":22.194709},{"c":22.03,"h":22.075,"l":21.975,"n":5105,"o":22.04,"t":"2026-10-06T04:00:00Z","v":7782277,"vw":22.020705},{"c":22.2,"h":22.305,"l":22.155,"n":6216,"o":22.22,"t":"2026-10-07T04:00:00Z","v":9969332,"vw":22.22806},{"c":22.18,"h":22.3,"l":22.16,"n":6070,"o":22.29,"t":"2026-10-08T04:00:00Z","v":9431143,"vw":22.223608},{"c":21.99,"h":22.18,"l":21.95,"n":4415,"o":22.18,"t":"2026-10-09T04:00:00Z","v":6496036,"vw":22.062353},{"c":21.93,"h":21.99,"l":21.89,"n":3726,"o":21.99,"t":"2026-10-12T04:00:00Z","v":6253468,"vw":21.922751},{"c":22,"h":22.035,"l":21.71,"n":5177,"o":21.72,"t":"2026-10-13T04:00:00Z","v":9655892,"vw":21.953732},{"c":22.02,"h":22.131,"l":21.91,"n":5734,"o":22.04,"t":"2026-10-14T04:00:00Z","v":10278253,"vw":22.040498},{"c":21.78,"h":22,"l":21.76,"n":5714,"o":21.92,"t":"2026-10-15T04:00:00Z","v":8379830,"vw":21.856382},{"c":21.89,"h":21.946,"l":21.63,"n":6197,"o":21.72,"t":"2026-10-16T04:00:00Z","v":11395887,"vw":21.827853},{"c":21.88,"h":21.9402,"l":21.83,"n":4102,"o":21.92,"t":"2026-10-19T04:00:00Z","v":6668147,"vw":21.883533},{"c":21.66,"h":21.905,"l":21.59,"n":5108,"o":21.89,"t":"2026-10-20T04:00:00Z","v":7925713,"vw":21.694042},{"c":21.54,"h":21.725,"l":21.535,"n":4107,"o":21.56,"t":"2026-10-21T04:00:00Z","v":5557857,"vw":21.62832},{"c":21.54,"h":21.68,"l":21.51,"n":6160,"o":21.64,"t":"2026-10-22T04:00:00Z","v":11400478,"vw":21.583708}],"volatilityBars":[{"c":21.94,"h":21.96,"l":21.94,"n":2,"o":21.96,"t":"2026-09-22T08:00:00Z","v":200,"vw":21.95},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-09-22T08:45:00Z","v":205,"vw":21.9},{"c":21.86,"h":21.86,"l":21.86,"n":2,"o":21.86,"t":"2026-09-22T09:45:00Z","v":153,"vw":21.86},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-09-22T10:00:00Z","v":100,"vw":21.87},{"c":21.85,"h":21.86,"l":21.85,"n":3,"o":21.86,"t":"2026-09-22T10:45:00Z","v":600,"vw":21.858333},{"c":21.88,"h":21.88,"l":21.86,"n":3,"o":21.8601,"t":"2026-09-22T11:00:00Z","v":1120,"vw":21.862102},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-09-22T11:30:00Z","v":100,"vw":21.85},{"c":21.83,"h":21.83,"l":21.83,"n":2,"o":21.83,"t":"2026-09-22T12:45:00Z","v":5000,"vw":21.83},{"c":21.78,"h":21.82,"l":21.78,"n":18,"o":21.8,"t":"2026-09-22T13:00:00Z","v":5997,"vw":21.797113},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-09-22T13:15:00Z","v":563,"vw":21.8},{"c":21.9,"h":21.925,"l":21.81,"n":155,"o":21.82,"t":"2026-09-22T13:30:00Z","v":201671,"vw":21.894715},{"c":21.955,"h":21.955,"l":21.905,"n":261,"o":21.905,"t":"2026-09-22T13:45:00Z","v":475395,"vw":21.938519},{"c":21.98,"h":21.9802,"l":21.935,"n":227,"o":21.955,"t":"2026-09-22T14:00:00Z","v":396102,"vw":21.962406},{"c":22.0299,"h":22.03,"l":21.9801,"n":217,"o":21.9801,"t":"2026-09-22T14:15:00Z","v":339504,"vw":22.009908},{"c":22.015,"h":22.0401,"l":21.995,"n":207,"o":22.03,"t":"2026-09-22T14:30:00Z","v":365475,"vw":22.023132},{"c":22.02,"h":22.031,"l":22.005,"n":247,"o":22.03,"t":"2026-09-22T14:45:00Z","v":524737,"vw":22.018696},{"c":22.03,"h":22.035,"l":22.01,"n":204,"o":22.02,"t":"2026-09-22T15:00:00Z","v":353952,"vw":22.022009},{"c":22.03,"h":22.035,"l":22.025,"n":216,"o":22.03,"t":"2026-09-22T15:15:00Z","v":313898,"vw":22.029794},{"c":22.0501,"h":22.061,"l":22.0399,"n":121,"o":22.04,"t":"2026-09-22T15:30:00Z","v":215218,"vw":22.052657},{"c":22.05,"h":22.06,"l":22.0406,"n":143,"o":22.05,"t":"2026-09-22T15:45:00Z","v":219246,"vw":22.050336},{"c":22.03,"h":22.05,"l":22.03,"n":54,"o":22.05,"t":"2026-09-22T16:00:00Z","v":78471,"vw":22.044802},{"c":22.04,"h":22.0499,"l":22.0299,"n":120,"o":22.03,"t":"2026-09-22T16:15:00Z","v":167549,"vw":22.036203},{"c":22.025,"h":22.0301,"l":22.02,"n":14,"o":22.03,"t":"2026-09-22T16:30:00Z","v":15528,"vw":22.029211},{"c":22.01,"h":22.02,"l":22,"n":123,"o":22.02,"t":"2026-09-22T16:45:00Z","v":169080,"vw":22.009837},{"c":22.0301,"h":22.0399,"l":22.005,"n":110,"o":22.01,"t":"2026-09-22T17:00:00Z","v":155177,"vw":22.022002},{"c":22.0201,"h":22.04,"l":22.0201,"n":525,"o":22.03,"t":"2026-09-22T17:15:00Z","v":217550,"vw":22.032324},{"c":22.03,"h":22.035,"l":22.02,"n":82,"o":22.02,"t":"2026-09-22T17:30:00Z","v":127363,"vw":22.029944},{"c":21.995,"h":22.02,"l":21.995,"n":134,"o":22.02,"t":"2026-09-22T17:45:00Z","v":198434,"vw":22.00438},{"c":21.9999,"h":22.0099,"l":21.99,"n":157,"o":22,"t":"2026-09-22T18:00:00Z","v":254452,"vw":22.000031},{"c":21.995,"h":22.0003,"l":21.995,"n":34,"o":22,"t":"2026-09-22T18:15:00Z","v":61004,"vw":22.000033},{"c":22,"h":22.005,"l":21.995,"n":252,"o":22,"t":"2026-09-22T18:30:00Z","v":268213,"vw":22.000141},{"c":22,"h":22,"l":21.99,"n":20,"o":22,"t":"2026-09-22T18:45:00Z","v":13902,"vw":21.997541},{"c":21.99,"h":21.9901,"l":21.9899,"n":11,"o":21.9901,"t":"2026-09-22T19:00:00Z","v":18118,"vw":21.989978},{"c":21.98,"h":21.99,"l":21.975,"n":84,"o":21.9899,"t":"2026-09-22T19:15:00Z","v":101957,"vw":21.98044},{"c":21.97,"h":21.985,"l":21.96,"n":90,"o":21.985,"t":"2026-09-22T19:30:00Z","v":120599,"vw":21.979252},{"c":22,"h":22.005,"l":21.96,"n":199,"o":21.9699,"t":"2026-09-22T19:45:00Z","v":285118,"vw":21.983134},{"c":22,"h":22.01,"l":22,"n":6,"o":22.01,"t":"2026-09-22T20:00:00Z","v":10306,"vw":22.007573},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-09-22T20:45:00Z","v":360,"vw":22},{"c":22.01,"h":22.01,"l":22.01,"n":1,"o":22.01,"t":"2026-09-22T22:30:00Z","v":100,"vw":22.01},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-09-23T08:00:00Z","v":100,"vw":21.81},{"c":21.8399,"h":21.8399,"l":21.8399,"n":1,"o":21.8399,"t":"2026-09-23T11:00:00Z","v":500,"vw":21.8399},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-09-23T11:30:00Z","v":120,"vw":21.9},{"c":21.8999,"h":21.8999,"l":21.8999,"n":1,"o":21.8999,"t":"2026-09-23T12:00:00Z","v":1000,"vw":21.8999},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-09-23T12:15:00Z","v":600,"vw":21.9},{"c":21.91,"h":21.91,"l":21.89,"n":23,"o":21.9,"t":"2026-09-23T13:15:00Z","v":27415,"vw":21.903518},{"c":21.8899,"h":21.925,"l":21.86,"n":194,"o":21.92,"t":"2026-09-23T13:30:00Z","v":204381,"vw":21.88987},{"c":21.91,"h":21.9346,"l":21.8998,"n":196,"o":21.9,"t":"2026-09-23T13:45:00Z","v":323042,"vw":21.917059},{"c":21.86,"h":21.915,"l":21.855,"n":349,"o":21.9,"t":"2026-09-23T14:00:00Z","v":605094,"vw":21.889301},{"c":21.885,"h":21.8951,"l":21.855,"n":223,"o":21.8599,"t":"2026-09-23T14:15:00Z","v":563115,"vw":21.87041},{"c":21.9001,"h":21.915,"l":21.8744,"n":190,"o":21.8802,"t":"2026-09-23T14:30:00Z","v":384018,"vw":21.889793},{"c":21.91,"h":21.91,"l":21.8801,"n":228,"o":21.8997,"t":"2026-09-23T14:45:00Z","v":452517,"vw":21.897133},{"c":21.9199,"h":21.925,"l":21.9,"n":301,"o":21.91,"t":"2026-09-23T15:00:00Z","v":628082,"vw":21.916356},{"c":21.95,"h":21.95,"l":21.915,"n":171,"o":21.92,"t":"2026-09-23T15:15:00Z","v":249652,"vw":21.926217},{"c":21.965,"h":21.975,"l":21.95,"n":308,"o":21.96,"t":"2026-09-23T15:30:00Z","v":570602,"vw":21.962528},{"c":21.975,"h":21.98,"l":21.965,"n":27,"o":21.965,"t":"2026-09-23T15:45:00Z","v":42747,"vw":21.970863},{"c":21.975,"h":21.9803,"l":21.9701,"n":112,"o":21.98,"t":"2026-09-23T16:00:00Z","v":170527,"vw":21.979658},{"c":21.97,"h":21.9899,"l":21.97,"n":84,"o":21.975,"t":"2026-09-23T16:15:00Z","v":153944,"vw":21.978338},{"c":21.975,"h":21.975,"l":21.965,"n":37,"o":21.97,"t":"2026-09-23T16:30:00Z","v":56290,"vw":21.969777},{"c":21.98,"h":21.995,"l":21.975,"n":167,"o":21.98,"t":"2026-09-23T16:45:00Z","v":281613,"vw":21.983719},{"c":21.995,"h":22.0099,"l":21.98,"n":228,"o":21.98,"t":"2026-09-23T17:00:00Z","v":437205,"vw":21.994737},{"c":21.975,"h":21.995,"l":21.975,"n":55,"o":21.9901,"t":"2026-09-23T17:15:00Z","v":99765,"vw":21.986958},{"c":21.9607,"h":21.99,"l":21.96,"n":237,"o":21.98,"t":"2026-09-23T17:30:00Z","v":447247,"vw":21.978817},{"c":21.95,"h":21.9603,"l":21.95,"n":61,"o":21.955,"t":"2026-09-23T17:45:00Z","v":106368,"vw":21.958022},{"c":21.9601,"h":21.9688,"l":21.945,"n":124,"o":21.95,"t":"2026-09-23T18:00:00Z","v":214634,"vw":21.957456},{"c":21.975,"h":21.975,"l":21.955,"n":122,"o":21.965,"t":"2026-09-23T18:15:00Z","v":102440,"vw":21.964623},{"c":21.9801,"h":21.9889,"l":21.975,"n":70,"o":21.979,"t":"2026-09-23T18:30:00Z","v":67590,"vw":21.979955},{"c":21.98,"h":21.99,"l":21.98,"n":89,"o":21.989,"t":"2026-09-23T18:45:00Z","v":104508,"vw":21.984126},{"c":21.975,"h":21.9844,"l":21.97,"n":56,"o":21.98,"t":"2026-09-23T19:00:00Z","v":60969,"vw":21.979766},{"c":21.985,"h":21.985,"l":21.975,"n":34,"o":21.98,"t":"2026-09-23T19:15:00Z","v":37992,"vw":21.980415},{"c":21.98,"h":21.9899,"l":21.97,"n":63,"o":21.9899,"t":"2026-09-23T19:30:00Z","v":60492,"vw":21.980237},{"c":22,"h":22.0084,"l":21.975,"n":165,"o":21.9802,"t":"2026-09-23T19:45:00Z","v":133861,"vw":21.992592},{"c":22,"h":22,"l":22,"n":18,"o":22,"t":"2026-09-23T20:00:00Z","v":32050,"vw":22},{"c":22,"h":22,"l":22,"n":9,"o":22,"t":"2026-09-23T20:45:00Z","v":8584,"vw":22},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-09-23T23:15:00Z","v":117,"vw":22},{"c":22.02,"h":22.02,"l":22.02,"n":2,"o":22.02,"t":"2026-09-23T23:45:00Z","v":744,"vw":22.02},{"c":22.1,"h":22.1,"l":22.05,"n":5,"o":22.08,"t":"2026-09-24T08:00:00Z","v":411,"vw":22.070122},{"c":22.11,"h":22.11,"l":22.1,"n":3,"o":22.1,"t":"2026-09-24T08:45:00Z","v":1100,"vw":22.104545},{"c":22.09,"h":22.09,"l":22.08,"n":3,"o":22.08,"t":"2026-09-24T09:00:00Z","v":2500,"vw":22.0804},{"c":22.08,"h":22.09,"l":22.08,"n":10,"o":22.08,"t":"2026-09-24T09:15:00Z","v":9237,"vw":22.080108},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-09-24T09:30:00Z","v":100,"vw":22.08},{"c":22.09,"h":22.09,"l":22.08,"n":2,"o":22.08,"t":"2026-09-24T10:00:00Z","v":1143,"vw":22.089125},{"c":22.07,"h":22.07,"l":22.05,"n":4,"o":22.05,"t":"2026-09-24T10:45:00Z","v":2605,"vw":22.068426},{"c":22.0791,"h":22.0791,"l":22.0784,"n":2,"o":22.0784,"t":"2026-09-24T11:00:00Z","v":337,"vw":22.078608},{"c":22.0603,"h":22.0603,"l":22.0603,"n":1,"o":22.0603,"t":"2026-09-24T11:15:00Z","v":300,"vw":22.0603},{"c":22.07,"h":22.07,"l":22.06,"n":2,"o":22.06,"t":"2026-09-24T12:00:00Z","v":400,"vw":22.0625},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-09-24T12:15:00Z","v":100,"vw":22.05},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-09-24T12:30:00Z","v":100,"vw":22.07},{"c":22.05,"h":22.06,"l":22.05,"n":2,"o":22.06,"t":"2026-09-24T13:15:00Z","v":1000,"vw":22.055},{"c":22.11,"h":22.11,"l":22.02,"n":289,"o":22.07,"t":"2026-09-24T13:30:00Z","v":580233,"vw":22.073099},{"c":22.0699,"h":22.115,"l":22.069,"n":250,"o":22.11,"t":"2026-09-24T13:45:00Z","v":555226,"vw":22.082297},{"c":22.05,"h":22.075,"l":22.03,"n":300,"o":22.07,"t":"2026-09-24T14:00:00Z","v":564306,"vw":22.051643},{"c":22.07,"h":22.0701,"l":22.0498,"n":229,"o":22.06,"t":"2026-09-24T14:15:00Z","v":488039,"vw":22.062021},{"c":22.1,"h":22.1,"l":22.065,"n":187,"o":22.08,"t":"2026-09-24T14:30:00Z","v":399304,"vw":22.080773},{"c":22.115,"h":22.125,"l":22.1,"n":382,"o":22.11,"t":"2026-09-24T14:45:00Z","v":603520,"vw":22.109731},{"c":22.16,"h":22.16,"l":22.115,"n":270,"o":22.115,"t":"2026-09-24T15:00:00Z","v":395163,"vw":22.127886},{"c":22.155,"h":22.1601,"l":22.135,"n":147,"o":22.16,"t":"2026-09-24T15:15:00Z","v":293556,"vw":22.150182},{"c":22.145,"h":22.165,"l":22.145,"n":339,"o":22.15,"t":"2026-09-24T15:30:00Z","v":648023,"vw":22.153692},{"c":22.135,"h":22.1502,"l":22.1308,"n":172,"o":22.145,"t":"2026-09-24T15:45:00Z","v":323843,"vw":22.142835},{"c":22.13,"h":22.155,"l":22.13,"n":147,"o":22.14,"t":"2026-09-24T16:00:00Z","v":339394,"vw":22.142471},{"c":22.05,"h":22.1299,"l":22.01,"n":648,"o":22.12,"t":"2026-09-24T16:15:00Z","v":1333590,"vw":22.056032},{"c":22.05,"h":22.075,"l":22.0208,"n":216,"o":22.055,"t":"2026-09-24T16:30:00Z","v":306302,"vw":22.051532},{"c":22.0501,"h":22.055,"l":22.0298,"n":217,"o":22.05,"t":"2026-09-24T16:45:00Z","v":503403,"vw":22.040175},{"c":22.05,"h":22.0699,"l":22.0499,"n":251,"o":22.06,"t":"2026-09-24T17:00:00Z","v":584355,"vw":22.057844},{"c":22.085,"h":22.085,"l":22.045,"n":296,"o":22.0498,"t":"2026-09-24T17:15:00Z","v":601571,"vw":22.060397},{"c":22.1001,"h":22.1001,"l":22.0701,"n":147,"o":22.0801,"t":"2026-09-24T17:30:00Z","v":294261,"vw":22.08681},{"c":22.07,"h":22.1,"l":22.07,"n":216,"o":22.1,"t":"2026-09-24T17:45:00Z","v":420717,"vw":22.085767},{"c":22.0601,"h":22.105,"l":22.06,"n":354,"o":22.07,"t":"2026-09-24T18:00:00Z","v":618594,"vw":22.074753},{"c":22.0401,"h":22.065,"l":22.0398,"n":129,"o":22.06,"t":"2026-09-24T18:15:00Z","v":259896,"vw":22.050241},{"c":22.06,"h":22.07,"l":22.04,"n":127,"o":22.05,"t":"2026-09-24T18:30:00Z","v":258964,"vw":22.054097},{"c":22.055,"h":22.0691,"l":22.05,"n":74,"o":22.05,"t":"2026-09-24T18:45:00Z","v":138727,"vw":22.057259},{"c":22.0701,"h":22.0799,"l":22.06,"n":134,"o":22.06,"t":"2026-09-24T19:00:00Z","v":233136,"vw":22.070238},{"c":22.065,"h":22.075,"l":22.065,"n":64,"o":22.075,"t":"2026-09-24T19:15:00Z","v":124710,"vw":22.070381},{"c":22.055,"h":22.0699,"l":22.055,"n":230,"o":22.06,"t":"2026-09-24T19:30:00Z","v":320299,"vw":22.059889},{"c":22.07,"h":22.07,"l":22.05,"n":224,"o":22.055,"t":"2026-09-24T19:45:00Z","v":178983,"vw":22.06075},{"c":22.06,"h":22.06,"l":22.06,"n":4,"o":22.06,"t":"2026-09-24T20:00:00Z","v":11078,"vw":22.06},{"c":22.1075,"h":22.1075,"l":22.1075,"n":1,"o":22.1075,"t":"2026-09-24T22:30:00Z","v":500,"vw":22.1075},{"c":22.11,"h":22.11,"l":22.11,"n":1,"o":22.11,"t":"2026-09-24T22:45:00Z","v":237,"vw":22.11},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-09-24T23:45:00Z","v":113,"vw":22.1},{"c":22.08,"h":22.08,"l":22.05,"n":3,"o":22.05,"t":"2026-09-25T08:00:00Z","v":201,"vw":22.065},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-09-25T09:00:00Z","v":205,"vw":22},{"c":22.02,"h":22.02,"l":22.02,"n":6,"o":22.02,"t":"2026-09-25T09:45:00Z","v":6100,"vw":22.02},{"c":22.03,"h":22.03,"l":22.03,"n":1,"o":22.03,"t":"2026-09-25T10:00:00Z","v":100,"vw":22.03},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-09-25T11:00:00Z","v":1200,"vw":22},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-09-25T11:15:00Z","v":800,"vw":21.99},{"c":21.98,"h":21.99,"l":21.98,"n":3,"o":21.99,"t":"2026-09-25T11:30:00Z","v":415,"vw":21.98241},{"c":21.999,"h":21.999,"l":21.999,"n":2,"o":21.999,"t":"2026-09-25T11:45:00Z","v":5000,"vw":21.999},{"c":22.01,"h":22.01,"l":22,"n":3,"o":22.0007,"t":"2026-09-25T12:00:00Z","v":2750,"vw":22.004453},{"c":22.02,"h":22.02,"l":22.01,"n":4,"o":22.01,"t":"2026-09-25T12:30:00Z","v":8500,"vw":22.019647},{"c":22.0102,"h":22.0102,"l":22.0102,"n":1,"o":22.0102,"t":"2026-09-25T13:15:00Z","v":3053,"vw":22.0102},{"c":21.99,"h":22.065,"l":21.965,"n":277,"o":22.03,"t":"2026-09-25T13:30:00Z","v":349280,"vw":21.993091},{"c":21.985,"h":22.0102,"l":21.97,"n":186,"o":22,"t":"2026-09-25T13:45:00Z","v":336116,"vw":21.993386},{"c":22.0398,"h":22.0813,"l":21.9897,"n":516,"o":21.99,"t":"2026-09-25T14:00:00Z","v":1053783,"vw":22.044621},{"c":22.015,"h":22.0503,"l":22.0101,"n":457,"o":22.0398,"t":"2026-09-25T14:15:00Z","v":990650,"vw":22.031067},{"c":22.0201,"h":22.0303,"l":22.005,"n":212,"o":22.02,"t":"2026-09-25T14:30:00Z","v":456363,"vw":22.020995},{"c":22.02,"h":22.035,"l":22.0101,"n":288,"o":22.0199,"t":"2026-09-25T14:45:00Z","v":645204,"vw":22.022709},{"c":22.015,"h":22.0299,"l":21.985,"n":156,"o":22.01,"t":"2026-09-25T15:00:00Z","v":363224,"vw":22.005461},{"c":22,"h":22.01,"l":21.99,"n":233,"o":22,"t":"2026-09-25T15:15:00Z","v":477248,"vw":21.999995},{"c":22.0198,"h":22.0198,"l":21.9701,"n":463,"o":22,"t":"2026-09-25T15:30:00Z","v":870385,"vw":21.991404},{"c":21.95,"h":22.0251,"l":21.95,"n":341,"o":22.02,"t":"2026-09-25T15:45:00Z","v":748954,"vw":22.002541},{"c":21.89,"h":21.9403,"l":21.875,"n":400,"o":21.94,"t":"2026-09-25T16:00:00Z","v":880583,"vw":21.891802},{"c":21.895,"h":21.915,"l":21.88,"n":280,"o":21.89,"t":"2026-09-25T16:15:00Z","v":623210,"vw":21.897039},{"c":21.9,"h":21.9102,"l":21.875,"n":293,"o":21.885,"t":"2026-09-25T16:30:00Z","v":631107,"vw":21.900358},{"c":21.9101,"h":21.92,"l":21.895,"n":149,"o":21.9,"t":"2026-09-25T16:45:00Z","v":296630,"vw":21.907862},{"c":21.905,"h":21.921,"l":21.905,"n":237,"o":21.92,"t":"2026-09-25T17:00:00Z","v":532968,"vw":21.913166},{"c":21.9098,"h":21.9151,"l":21.905,"n":82,"o":21.905,"t":"2026-09-25T17:15:00Z","v":184395,"vw":21.910051},{"c":21.9001,"h":21.9297,"l":21.9,"n":129,"o":21.9,"t":"2026-09-25T17:30:00Z","v":249303,"vw":21.911881},{"c":21.9,"h":21.9151,"l":21.9,"n":75,"o":21.91,"t":"2026-09-25T17:45:00Z","v":106095,"vw":21.9103},{"c":21.9,"h":21.905,"l":21.9,"n":23,"o":21.9,"t":"2026-09-25T18:00:00Z","v":7766,"vw":21.900401},{"c":21.905,"h":21.9199,"l":21.895,"n":54,"o":21.895,"t":"2026-09-25T18:15:00Z","v":108569,"vw":21.904931},{"c":21.9001,"h":21.9099,"l":21.881,"n":219,"o":21.9,"t":"2026-09-25T18:30:00Z","v":394075,"vw":21.893871},{"c":21.895,"h":21.895,"l":21.895,"n":1,"o":21.895,"t":"2026-09-25T18:45:00Z","v":100,"vw":21.895},{"c":21.89,"h":21.905,"l":21.885,"n":120,"o":21.89,"t":"2026-09-25T19:00:00Z","v":194365,"vw":21.892892},{"c":21.905,"h":21.91,"l":21.88,"n":79,"o":21.88,"t":"2026-09-25T19:15:00Z","v":149533,"vw":21.89202},{"c":21.8799,"h":21.905,"l":21.87,"n":131,"o":21.905,"t":"2026-09-25T19:30:00Z","v":293548,"vw":21.888836},{"c":21.875,"h":21.885,"l":21.855,"n":223,"o":21.87,"t":"2026-09-25T19:45:00Z","v":207370,"vw":21.869471},{"c":21.87,"h":21.87,"l":21.87,"n":4,"o":21.87,"t":"2026-09-25T20:00:00Z","v":7576,"vw":21.87},{"c":21.93,"h":21.98,"l":21.93,"n":2,"o":21.98,"t":"2026-09-28T08:00:00Z","v":200,"vw":21.955},{"c":21.93,"h":21.95,"l":21.93,"n":16,"o":21.95,"t":"2026-09-28T08:15:00Z","v":9610,"vw":21.939585},{"c":21.95,"h":21.95,"l":21.94,"n":3,"o":21.94,"t":"2026-09-28T08:30:00Z","v":2127,"vw":21.949332},{"c":21.97,"h":21.97,"l":21.97,"n":1,"o":21.97,"t":"2026-09-28T09:00:00Z","v":105,"vw":21.97},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-09-28T09:45:00Z","v":500,"vw":21.96},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-09-28T10:00:00Z","v":500,"vw":21.98},{"c":21.99,"h":21.99,"l":21.99,"n":3,"o":21.99,"t":"2026-09-28T10:30:00Z","v":2681,"vw":21.99},{"c":21.99,"h":21.99,"l":21.98,"n":2,"o":21.98,"t":"2026-09-28T10:45:00Z","v":642,"vw":21.982212},{"c":22,"h":22,"l":21.98,"n":7,"o":21.9902,"t":"2026-09-28T11:00:00Z","v":2045,"vw":21.987066},{"c":21.9885,"h":22.0001,"l":21.98,"n":8,"o":21.99,"t":"2026-09-28T11:15:00Z","v":10682,"vw":21.986323},{"c":21.991,"h":21.991,"l":21.991,"n":1,"o":21.991,"t":"2026-09-28T11:45:00Z","v":100,"vw":21.991},{"c":21.97,"h":22,"l":21.97,"n":59,"o":22,"t":"2026-09-28T12:00:00Z","v":68126,"vw":21.993744},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-09-28T12:30:00Z","v":999,"vw":21.98},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-09-28T13:00:00Z","v":700,"vw":22},{"c":22.01,"h":22.02,"l":22,"n":20,"o":22,"t":"2026-09-28T13:15:00Z","v":27748,"vw":22.015226},{"c":21.9901,"h":22.045,"l":21.99,"n":257,"o":22.02,"t":"2026-09-28T13:30:00Z","v":312509,"vw":22.019661},{"c":21.99,"h":22.0105,"l":21.974,"n":395,"o":22,"t":"2026-09-28T13:45:00Z","v":600610,"vw":21.98836},{"c":21.984,"h":22,"l":21.96,"n":299,"o":21.99,"t":"2026-09-28T14:00:00Z","v":473337,"vw":21.977091},{"c":21.96,"h":21.99,"l":21.96,"n":265,"o":21.98,"t":"2026-09-28T14:15:00Z","v":383516,"vw":21.977928},{"c":22,"h":22,"l":21.96,"n":213,"o":21.97,"t":"2026-09-28T14:30:00Z","v":356261,"vw":21.980775},{"c":22.04,"h":22.0404,"l":21.9998,"n":331,"o":21.9998,"t":"2026-09-28T14:45:00Z","v":591956,"vw":22.031597},{"c":22.04,"h":22.0586,"l":22.02,"n":287,"o":22.0403,"t":"2026-09-28T15:00:00Z","v":501296,"vw":22.036034},{"c":22.04,"h":22.05,"l":22.025,"n":187,"o":22.04,"t":"2026-09-28T15:15:00Z","v":377422,"vw":22.037015},{"c":22.0312,"h":22.0485,"l":22.0289,"n":207,"o":22.0403,"t":"2026-09-28T15:30:00Z","v":388934,"vw":22.037728},{"c":22.035,"h":22.045,"l":22.03,"n":128,"o":22.04,"t":"2026-09-28T15:45:00Z","v":270798,"vw":22.039936},{"c":22.02,"h":22.03,"l":22.0101,"n":115,"o":22.03,"t":"2026-09-28T16:00:00Z","v":240084,"vw":22.023226},{"c":21.93,"h":22.02,"l":21.92,"n":335,"o":22.02,"t":"2026-09-28T16:15:00Z","v":814389,"vw":21.976867},{"c":21.985,"h":21.9903,"l":21.93,"n":216,"o":21.93,"t":"2026-09-28T16:30:00Z","v":402357,"vw":21.961805},{"c":21.975,"h":21.995,"l":21.975,"n":109,"o":21.98,"t":"2026-09-28T16:45:00Z","v":243802,"vw":21.985767},{"c":21.92,"h":21.985,"l":21.9099,"n":254,"o":21.9799,"t":"2026-09-28T17:00:00Z","v":564076,"vw":21.935328},{"c":21.975,"h":21.975,"l":21.9296,"n":223,"o":21.9296,"t":"2026-09-28T17:15:00Z","v":463915,"vw":21.942326},{"c":21.97,"h":21.99,"l":21.96,"n":121,"o":21.97,"t":"2026-09-28T17:30:00Z","v":209873,"vw":21.976242},{"c":21.97,"h":21.975,"l":21.965,"n":171,"o":21.97,"t":"2026-09-28T17:45:00Z","v":345554,"vw":21.969973},{"c":21.9601,"h":21.975,"l":21.9601,"n":180,"o":21.97,"t":"2026-09-28T18:00:00Z","v":379309,"vw":21.969968},{"c":21.9901,"h":21.9903,"l":21.9699,"n":97,"o":21.97,"t":"2026-09-28T18:15:00Z","v":238697,"vw":21.983284},{"c":21.9842,"h":21.991,"l":21.9801,"n":156,"o":21.99,"t":"2026-09-28T18:30:00Z","v":374213,"vw":21.989527},{"c":21.99,"h":22,"l":21.9801,"n":139,"o":21.99,"t":"2026-09-28T18:45:00Z","v":303071,"vw":21.991188},{"c":22.01,"h":22.01,"l":22,"n":32,"o":22,"t":"2026-09-28T19:00:00Z","v":20666,"vw":22.00711},{"c":22.0195,"h":22.025,"l":22.0195,"n":125,"o":22.02,"t":"2026-09-28T19:15:00Z","v":289048,"vw":22.02109},{"c":22.0115,"h":22.0213,"l":22.01,"n":120,"o":22.02,"t":"2026-09-28T19:30:00Z","v":145556,"vw":22.019417},{"c":22.02,"h":22.0305,"l":22.01,"n":160,"o":22.0115,"t":"2026-09-28T19:45:00Z","v":174923,"vw":22.0258},{"c":22.02,"h":22.03,"l":22.02,"n":5,"o":22.03,"t":"2026-09-28T20:00:00Z","v":8106,"vw":22.029608},{"c":22.05,"h":22.09,"l":22.05,"n":3,"o":22.06,"t":"2026-09-29T08:00:00Z","v":2370,"vw":22.069578},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-09-29T10:30:00Z","v":283,"vw":22.04},{"c":22,"h":22.01,"l":22,"n":6,"o":22.01,"t":"2026-09-29T11:00:00Z","v":1258,"vw":22.0008},{"c":21.99,"h":21.99,"l":21.99,"n":2,"o":21.99,"t":"2026-09-29T11:30:00Z","v":2400,"vw":21.99},{"c":21.97,"h":21.97,"l":21.97,"n":7,"o":21.97,"t":"2026-09-29T11:45:00Z","v":1581,"vw":21.97},{"c":21.9716,"h":21.9716,"l":21.9716,"n":1,"o":21.9716,"t":"2026-09-29T12:00:00Z","v":200,"vw":21.9716},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-09-29T12:30:00Z","v":100,"vw":21.99},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-09-29T12:45:00Z","v":200,"vw":22},{"c":22.01,"h":22.01,"l":22.01,"n":4,"o":22.01,"t":"2026-09-29T13:00:00Z","v":2451,"vw":22.01},{"c":22.02,"h":22.02,"l":22.01,"n":3,"o":22.01,"t":"2026-09-29T13:15:00Z","v":300,"vw":22.016667},{"c":22.05,"h":22.08,"l":22.025,"n":139,"o":22.04,"t":"2026-09-29T13:30:00Z","v":199000,"vw":22.041442},{"c":22.08,"h":22.08,"l":22.0401,"n":319,"o":22.06,"t":"2026-09-29T13:45:00Z","v":587840,"vw":22.061196},{"c":22.0601,"h":22.085,"l":22.05,"n":427,"o":22.0799,"t":"2026-09-29T14:00:00Z","v":879285,"vw":22.070539},{"c":22.085,"h":22.0939,"l":22.065,"n":316,"o":22.065,"t":"2026-09-29T14:15:00Z","v":471823,"vw":22.07922},{"c":22.105,"h":22.115,"l":22.07,"n":267,"o":22.085,"t":"2026-09-29T14:30:00Z","v":430703,"vw":22.098673},{"c":22.11,"h":22.111,"l":22.09,"n":187,"o":22.105,"t":"2026-09-29T14:45:00Z","v":426522,"vw":22.103938},{"c":22.15,"h":22.16,"l":22.12,"n":203,"o":22.12,"t":"2026-09-29T15:00:00Z","v":508205,"vw":22.133496},{"c":22.1699,"h":22.18,"l":22.1401,"n":236,"o":22.1504,"t":"2026-09-29T15:15:00Z","v":566187,"vw":22.162042},{"c":22.13,"h":22.1651,"l":22.13,"n":206,"o":22.165,"t":"2026-09-29T15:30:00Z","v":486277,"vw":22.142449},{"c":22.1699,"h":22.1699,"l":22.125,"n":160,"o":22.14,"t":"2026-09-29T15:45:00Z","v":367805,"vw":22.140715},{"c":22.17,"h":22.1703,"l":22.165,"n":106,"o":22.17,"t":"2026-09-29T16:00:00Z","v":250361,"vw":22.169908},{"c":22.16,"h":22.175,"l":22.155,"n":150,"o":22.17,"t":"2026-09-29T16:15:00Z","v":295259,"vw":22.165742},{"c":22.155,"h":22.16,"l":22.155,"n":22,"o":22.16,"t":"2026-09-29T16:30:00Z","v":13544,"vw":22.158297},{"c":22.16,"h":22.1699,"l":22.15,"n":120,"o":22.16,"t":"2026-09-29T16:45:00Z","v":262723,"vw":22.160871},{"c":22.16,"h":22.17,"l":22.155,"n":85,"o":22.155,"t":"2026-09-29T17:00:00Z","v":169350,"vw":22.159958},{"c":22.1503,"h":22.1699,"l":22.15,"n":90,"o":22.16,"t":"2026-09-29T17:15:00Z","v":188555,"vw":22.158782},{"c":22.1401,"h":22.15,"l":22.135,"n":173,"o":22.15,"t":"2026-09-29T17:30:00Z","v":414139,"vw":22.142427},{"c":22.1499,"h":22.1599,"l":22.1299,"n":126,"o":22.13,"t":"2026-09-29T17:45:00Z","v":296404,"vw":22.14448},{"c":22.1202,"h":22.145,"l":22.115,"n":191,"o":22.14,"t":"2026-09-29T18:00:00Z","v":424677,"vw":22.124684},{"c":22.115,"h":22.125,"l":22.105,"n":67,"o":22.12,"t":"2026-09-29T18:15:00Z","v":125816,"vw":22.112949},{"c":22.0942,"h":22.1242,"l":22.075,"n":170,"o":22.11,"t":"2026-09-29T18:30:00Z","v":349908,"vw":22.097976},{"c":22.09,"h":22.0999,"l":22.0801,"n":48,"o":22.0801,"t":"2026-09-29T18:45:00Z","v":132458,"vw":22.090237},{"c":22.085,"h":22.09,"l":22.0801,"n":8,"o":22.09,"t":"2026-09-29T19:00:00Z","v":24203,"vw":22.088376},{"c":22.0801,"h":22.0814,"l":22.075,"n":96,"o":22.0801,"t":"2026-09-29T19:15:00Z","v":216307,"vw":22.079989},{"c":22.085,"h":22.0899,"l":22.075,"n":73,"o":22.08,"t":"2026-09-29T19:30:00Z","v":153067,"vw":22.079531},{"c":22.085,"h":22.0899,"l":22.07,"n":226,"o":22.085,"t":"2026-09-29T19:45:00Z","v":386819,"vw":22.079468},{"c":22.08,"h":22.08,"l":22.07,"n":7,"o":22.07,"t":"2026-09-29T20:00:00Z","v":30485,"vw":22.073281},{"c":22.07,"h":22.07,"l":22.0685,"n":7,"o":22.07,"t":"2026-09-29T20:15:00Z","v":2900,"vw":22.069345},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-09-29T20:30:00Z","v":500,"vw":22.06},{"c":22.0585,"h":22.0585,"l":22.0585,"n":1,"o":22.0585,"t":"2026-09-29T20:45:00Z","v":200,"vw":22.0585},{"c":22.06,"h":22.06,"l":22.05,"n":11,"o":22.05,"t":"2026-09-29T22:00:00Z","v":6006,"vw":22.058456},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-09-29T22:15:00Z","v":100,"vw":22.04},{"c":22.05,"h":22.05,"l":22.05,"n":6,"o":22.05,"t":"2026-09-29T23:15:00Z","v":1800,"vw":22.05},{"c":22,"h":22,"l":21.99,"n":6,"o":21.99,"t":"2026-09-30T08:00:00Z","v":1363,"vw":21.99761},{"c":22.03,"h":22.03,"l":22.03,"n":2,"o":22.03,"t":"2026-09-30T09:00:00Z","v":200,"vw":22.03},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-09-30T09:30:00Z","v":105,"vw":22.05},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-09-30T10:00:00Z","v":100,"vw":22.05},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-09-30T10:30:00Z","v":150,"vw":22.07},{"c":22.08,"h":22.08,"l":22.07,"n":2,"o":22.07,"t":"2026-09-30T10:45:00Z","v":208,"vw":22.074808},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-09-30T11:00:00Z","v":105,"vw":22.1},{"c":22.06,"h":22.06,"l":22.06,"n":2,"o":22.06,"t":"2026-09-30T12:15:00Z","v":170,"vw":22.06},{"c":22.0099,"h":22.05,"l":21.99,"n":9,"o":22.05,"t":"2026-09-30T12:30:00Z","v":1634,"vw":22.011007},{"c":22.02,"h":22.0215,"l":22.02,"n":2,"o":22.0215,"t":"2026-09-30T12:45:00Z","v":3000,"vw":22.02005},{"c":22.02,"h":22.02,"l":22.02,"n":3,"o":22.02,"t":"2026-09-30T13:00:00Z","v":2915,"vw":22.02},{"c":22.02,"h":22.04,"l":22.02,"n":3,"o":22.04,"t":"2026-09-30T13:15:00Z","v":700,"vw":22.025714},{"c":22.09,"h":22.0902,"l":22.02,"n":179,"o":22.03,"t":"2026-09-30T13:30:00Z","v":183768,"vw":22.067882},{"c":22.08,"h":22.105,"l":22.065,"n":257,"o":22.0901,"t":"2026-09-30T13:45:00Z","v":474333,"vw":22.090707},{"c":22.0599,"h":22.085,"l":22.0404,"n":261,"o":22.0797,"t":"2026-09-30T14:00:00Z","v":522521,"vw":22.066962},{"c":22.09,"h":22.09,"l":22.049,"n":192,"o":22.05,"t":"2026-09-30T14:15:00Z","v":335422,"vw":22.057652},{"c":22.085,"h":22.1099,"l":22.0798,"n":413,"o":22.0995,"t":"2026-09-30T14:30:00Z","v":821181,"vw":22.090552},{"c":22.07,"h":22.09,"l":22.0497,"n":246,"o":22.09,"t":"2026-09-30T14:45:00Z","v":513759,"vw":22.06564},{"c":22.08,"h":22.0951,"l":22.061,"n":355,"o":22.085,"t":"2026-09-30T15:00:00Z","v":734531,"vw":22.077349},{"c":22.08,"h":22.0902,"l":22.06,"n":217,"o":22.0702,"t":"2026-09-30T15:15:00Z","v":312155,"vw":22.080581},{"c":22.11,"h":22.11,"l":22.08,"n":235,"o":22.08,"t":"2026-09-30T15:30:00Z","v":526677,"vw":22.089973},{"c":22.1,"h":22.115,"l":22.09,"n":258,"o":22.11,"t":"2026-09-30T15:45:00Z","v":474738,"vw":22.106312},{"c":22.1001,"h":22.105,"l":22.085,"n":152,"o":22.1003,"t":"2026-09-30T16:00:00Z","v":407755,"vw":22.094841},{"c":22.11,"h":22.11,"l":22.0997,"n":34,"o":22.1,"t":"2026-09-30T16:15:00Z","v":56771,"vw":22.102987},{"c":22.1,"h":22.115,"l":22.0996,"n":157,"o":22.11,"t":"2026-09-30T16:30:00Z","v":388521,"vw":22.108127},{"c":22.11,"h":22.1202,"l":22.0999,"n":39,"o":22.1,"t":"2026-09-30T16:45:00Z","v":85848,"vw":22.114341},{"c":22.12,"h":22.12,"l":22.1098,"n":101,"o":22.11,"t":"2026-09-30T17:00:00Z","v":180753,"vw":22.110571},{"c":22.1501,"h":22.165,"l":22.1298,"n":139,"o":22.1298,"t":"2026-09-30T17:15:00Z","v":336722,"vw":22.153066},{"c":22.125,"h":22.155,"l":22.125,"n":88,"o":22.155,"t":"2026-09-30T17:30:00Z","v":211997,"vw":22.137642},{"c":22.1301,"h":22.1351,"l":22.125,"n":203,"o":22.125,"t":"2026-09-30T17:45:00Z","v":422228,"vw":22.129947},{"c":22.155,"h":22.156,"l":22.1298,"n":235,"o":22.13,"t":"2026-09-30T18:00:00Z","v":488833,"vw":22.144795},{"c":22.175,"h":22.189,"l":22.1596,"n":114,"o":22.16,"t":"2026-09-30T18:15:00Z","v":181979,"vw":22.177051},{"c":22.1703,"h":22.185,"l":22.165,"n":97,"o":22.175,"t":"2026-09-30T18:30:00Z","v":222018,"vw":22.174464},{"c":22.19,"h":22.195,"l":22.17,"n":106,"o":22.17,"t":"2026-09-30T18:45:00Z","v":201543,"vw":22.183635},{"c":22.18,"h":22.19,"l":22.18,"n":24,"o":22.1895,"t":"2026-09-30T19:00:00Z","v":40189,"vw":22.185269},{"c":22.2,"h":22.2,"l":22.185,"n":47,"o":22.185,"t":"2026-09-30T19:15:00Z","v":56734,"vw":22.190316},{"c":22.21,"h":22.2199,"l":22.19,"n":195,"o":22.19,"t":"2026-09-30T19:30:00Z","v":330305,"vw":22.204435},{"c":22.28,"h":22.28,"l":22.205,"n":461,"o":22.2099,"t":"2026-09-30T19:45:00Z","v":494268,"vw":22.231532},{"c":22.2792,"h":22.2792,"l":22.27,"n":7,"o":22.27,"t":"2026-09-30T20:00:00Z","v":16125,"vw":22.271215},{"c":22.35,"h":22.39,"l":22.2,"n":8,"o":22.39,"t":"2026-10-01T08:00:00Z","v":2200,"vw":22.272591},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-01T08:15:00Z","v":105,"vw":22.4},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-10-01T08:30:00Z","v":500,"vw":22.4},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-01T09:00:00Z","v":105,"vw":22.35},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-10-01T09:30:00Z","v":1200,"vw":22.31},{"c":22.33,"h":22.33,"l":22.33,"n":4,"o":22.33,"t":"2026-10-01T10:00:00Z","v":1520,"vw":22.33},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-01T10:15:00Z","v":105,"vw":22.3},{"c":22.27,"h":22.27,"l":22.27,"n":3,"o":22.27,"t":"2026-10-01T10:30:00Z","v":2367,"vw":22.27},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-01T10:45:00Z","v":105,"vw":22.25},{"c":22.24,"h":22.24,"l":22.24,"n":1,"o":22.24,"t":"2026-10-01T11:00:00Z","v":100,"vw":22.24},{"c":22.28,"h":22.28,"l":22.27,"n":3,"o":22.27,"t":"2026-10-01T11:15:00Z","v":1122,"vw":22.27287},{"c":22.2,"h":22.2,"l":22.2,"n":3,"o":22.2,"t":"2026-10-01T11:45:00Z","v":225,"vw":22.2},{"c":22.1801,"h":22.1801,"l":22.1801,"n":2,"o":22.1801,"t":"2026-10-01T12:00:00Z","v":604,"vw":22.1801},{"c":22.2,"h":22.2,"l":22.2,"n":3,"o":22.2,"t":"2026-10-01T12:15:00Z","v":1300,"vw":22.2},{"c":22.1996,"h":22.1996,"l":22.1996,"n":1,"o":22.1996,"t":"2026-10-01T12:30:00Z","v":100,"vw":22.1996},{"c":22.22,"h":22.22,"l":22.22,"n":2,"o":22.22,"t":"2026-10-01T12:45:00Z","v":1100,"vw":22.22},{"c":22.2199,"h":22.2199,"l":22.219,"n":2,"o":22.219,"t":"2026-10-01T13:00:00Z","v":200,"vw":22.21945},{"c":22.25,"h":22.25,"l":22.23,"n":6,"o":22.249,"t":"2026-10-01T13:15:00Z","v":2605,"vw":22.241939},{"c":22.2971,"h":22.2999,"l":22.18,"n":290,"o":22.24,"t":"2026-10-01T13:30:00Z","v":344804,"vw":22.253449},{"c":22.32,"h":22.325,"l":22.2798,"n":416,"o":22.2898,"t":"2026-10-01T13:45:00Z","v":809957,"vw":22.296564},{"c":22.3801,"h":22.41,"l":22.325,"n":657,"o":22.3299,"t":"2026-10-01T14:00:00Z","v":1141182,"vw":22.382846},{"c":22.39,"h":22.4,"l":22.35,"n":506,"o":22.37,"t":"2026-10-01T14:15:00Z","v":907283,"vw":22.38018},{"c":22.369,"h":22.395,"l":22.3404,"n":458,"o":22.39,"t":"2026-10-01T14:30:00Z","v":1035554,"vw":22.370081},{"c":22.3901,"h":22.4,"l":22.3599,"n":446,"o":22.37,"t":"2026-10-01T14:45:00Z","v":895910,"vw":22.379853},{"c":22.4201,"h":22.441,"l":22.385,"n":421,"o":22.385,"t":"2026-10-01T15:00:00Z","v":682624,"vw":22.428307},{"c":22.41,"h":22.42,"l":22.395,"n":393,"o":22.42,"t":"2026-10-01T15:15:00Z","v":873344,"vw":22.407898},{"c":22.4094,"h":22.43,"l":22.375,"n":334,"o":22.415,"t":"2026-10-01T15:30:00Z","v":672535,"vw":22.40054},{"c":22.37,"h":22.41,"l":22.365,"n":471,"o":22.41,"t":"2026-10-01T15:45:00Z","v":902258,"vw":22.389949},{"c":22.355,"h":22.37,"l":22.345,"n":276,"o":22.36,"t":"2026-10-01T16:00:00Z","v":469880,"vw":22.351194},{"c":22.3201,"h":22.3601,"l":22.315,"n":308,"o":22.3599,"t":"2026-10-01T16:15:00Z","v":527449,"vw":22.331496},{"c":22.3099,"h":22.3203,"l":22.295,"n":338,"o":22.3203,"t":"2026-10-01T16:30:00Z","v":631793,"vw":22.307664},{"c":22.34,"h":22.345,"l":22.305,"n":213,"o":22.31,"t":"2026-10-01T16:45:00Z","v":437847,"vw":22.320419},{"c":22.32,"h":22.345,"l":22.315,"n":279,"o":22.34,"t":"2026-10-01T17:00:00Z","v":557334,"vw":22.323798},{"c":22.28,"h":22.325,"l":22.275,"n":278,"o":22.32,"t":"2026-10-01T17:15:00Z","v":528637,"vw":22.2912},{"c":22.2699,"h":22.2892,"l":22.24,"n":575,"o":22.275,"t":"2026-10-01T17:30:00Z","v":1104958,"vw":22.262661},{"c":22.305,"h":22.3099,"l":22.2601,"n":186,"o":22.265,"t":"2026-10-01T17:45:00Z","v":407160,"vw":22.293018},{"c":22.3,"h":22.335,"l":22.295,"n":327,"o":22.3,"t":"2026-10-01T18:00:00Z","v":655479,"vw":22.314793},{"c":22.2809,"h":22.31,"l":22.279,"n":240,"o":22.29,"t":"2026-10-01T18:15:00Z","v":540304,"vw":22.292848},{"c":22.2799,"h":22.291,"l":22.2597,"n":178,"o":22.2898,"t":"2026-10-01T18:30:00Z","v":307927,"vw":22.278855},{"c":22.29,"h":22.2951,"l":22.285,"n":199,"o":22.29,"t":"2026-10-01T18:45:00Z","v":336795,"vw":22.289917},{"c":22.275,"h":22.295,"l":22.275,"n":60,"o":22.29,"t":"2026-10-01T19:00:00Z","v":110593,"vw":22.287889},{"c":22.2802,"h":22.285,"l":22.265,"n":90,"o":22.27,"t":"2026-10-01T19:15:00Z","v":71597,"vw":22.271942},{"c":22.265,"h":22.28,"l":22.255,"n":111,"o":22.28,"t":"2026-10-01T19:30:00Z","v":163160,"vw":22.265113},{"c":22.275,"h":22.29,"l":22.235,"n":358,"o":22.265,"t":"2026-10-01T19:45:00Z","v":322738,"vw":22.265876},{"c":22.27,"h":22.27,"l":22.27,"n":4,"o":22.27,"t":"2026-10-01T20:00:00Z","v":12634,"vw":22.27},{"c":22.27,"h":22.28,"l":22.27,"n":3,"o":22.28,"t":"2026-10-01T22:00:00Z","v":575,"vw":22.278},{"c":22.26,"h":22.26,"l":22.26,"n":3,"o":22.26,"t":"2026-10-01T23:00:00Z","v":600,"vw":22.26},{"c":22.2612,"h":22.27,"l":22.2612,"n":2,"o":22.27,"t":"2026-10-01T23:45:00Z","v":200,"vw":22.2656},{"c":22.17,"h":22.25,"l":22.17,"n":6,"o":22.25,"t":"2026-10-02T08:00:00Z","v":5640,"vw":22.185239},{"c":22.18,"h":22.18,"l":22.18,"n":6,"o":22.18,"t":"2026-10-02T08:15:00Z","v":6400,"vw":22.18},{"c":22.19,"h":22.19,"l":22.19,"n":5,"o":22.19,"t":"2026-10-02T08:30:00Z","v":6000,"vw":22.19},{"c":22.17,"h":22.18,"l":22.17,"n":5,"o":22.18,"t":"2026-10-02T09:00:00Z","v":5200,"vw":22.176923},{"c":22.2,"h":22.2,"l":22.19,"n":11,"o":22.19,"t":"2026-10-02T10:30:00Z","v":8123,"vw":22.198501},{"c":22.16,"h":22.17,"l":22.16,"n":12,"o":22.17,"t":"2026-10-02T11:00:00Z","v":7324,"vw":22.160509},{"c":22.16,"h":22.16,"l":22.16,"n":2,"o":22.16,"t":"2026-10-02T11:15:00Z","v":2100,"vw":22.16},{"c":22.16,"h":22.17,"l":22.16,"n":2,"o":22.17,"t":"2026-10-02T11:30:00Z","v":2400,"vw":22.165},{"c":22.1815,"h":22.2,"l":22.1815,"n":6,"o":22.19,"t":"2026-10-02T12:00:00Z","v":5300,"vw":22.193726},{"c":22.16,"h":22.2,"l":22.16,"n":4,"o":22.2,"t":"2026-10-02T12:15:00Z","v":2800,"vw":22.164286},{"c":22.08,"h":22.16,"l":22.07,"n":29,"o":22.16,"t":"2026-10-02T12:30:00Z","v":24025,"vw":22.079015},{"c":22.0998,"h":22.1116,"l":22.0998,"n":2,"o":22.1116,"t":"2026-10-02T12:45:00Z","v":575,"vw":22.105443},{"c":22.0711,"h":22.0711,"l":22.05,"n":4,"o":22.05,"t":"2026-10-02T13:00:00Z","v":1229,"vw":22.051718},{"c":22.12,"h":22.12,"l":22.1,"n":14,"o":22.1,"t":"2026-10-02T13:15:00Z","v":13061,"vw":22.119847},{"c":22.1299,"h":22.17,"l":22.11,"n":241,"o":22.13,"t":"2026-10-02T13:30:00Z","v":335243,"vw":22.136616},{"c":22.1799,"h":22.21,"l":22.0998,"n":807,"o":22.125,"t":"2026-10-02T13:45:00Z","v":1228309,"vw":22.151297},{"c":22.1599,"h":22.21,"l":22.145,"n":663,"o":22.18,"t":"2026-10-02T14:00:00Z","v":1221880,"vw":22.172691},{"c":22.1601,"h":22.1707,"l":22.145,"n":361,"o":22.16,"t":"2026-10-02T14:15:00Z","v":658961,"vw":22.160346},{"c":22.16,"h":22.1907,"l":22.145,"n":449,"o":22.165,"t":"2026-10-02T14:30:00Z","v":736506,"vw":22.165596},{"c":22.175,"h":22.175,"l":22.1306,"n":414,"o":22.16,"t":"2026-10-02T14:45:00Z","v":765672,"vw":22.158457},{"c":22.26,"h":22.265,"l":22.1696,"n":709,"o":22.1701,"t":"2026-10-02T15:00:00Z","v":1417183,"vw":22.21905},{"c":22.24,"h":22.2805,"l":22.235,"n":347,"o":22.2503,"t":"2026-10-02T15:15:00Z","v":505759,"vw":22.256837},{"c":22.22,"h":22.241,"l":22.2098,"n":255,"o":22.24,"t":"2026-10-02T15:30:00Z","v":383732,"vw":22.217984},{"c":22.22,"h":22.23,"l":22.21,"n":618,"o":22.2199,"t":"2026-10-02T15:45:00Z","v":1084944,"vw":22.220079},{"c":22.22,"h":22.23,"l":22.2001,"n":493,"o":22.2101,"t":"2026-10-02T16:00:00Z","v":857108,"vw":22.21474},{"c":22.2199,"h":22.23,"l":22.205,"n":593,"o":22.2195,"t":"2026-10-02T16:15:00Z","v":1273406,"vw":22.21705},{"c":22.2101,"h":22.23,"l":22.205,"n":288,"o":22.22,"t":"2026-10-02T16:30:00Z","v":598985,"vw":22.213888},{"c":22.1999,"h":22.22,"l":22.19,"n":197,"o":22.2007,"t":"2026-10-02T16:45:00Z","v":377145,"vw":22.208525},{"c":22.195,"h":22.205,"l":22.18,"n":325,"o":22.2,"t":"2026-10-02T17:00:00Z","v":584865,"vw":22.190977},{"c":22.22,"h":22.225,"l":22.185,"n":461,"o":22.195,"t":"2026-10-02T17:15:00Z","v":681148,"vw":22.204515},{"c":22.2,"h":22.2201,"l":22.195,"n":274,"o":22.22,"t":"2026-10-02T17:30:00Z","v":528866,"vw":22.204762},{"c":22.19,"h":22.205,"l":22.184,"n":212,"o":22.2,"t":"2026-10-02T17:45:00Z","v":353662,"vw":22.192374},{"c":22.19,"h":22.2,"l":22.18,"n":136,"o":22.19,"t":"2026-10-02T18:00:00Z","v":220757,"vw":22.192736},{"c":22.205,"h":22.215,"l":22.2,"n":105,"o":22.2,"t":"2026-10-02T18:15:00Z","v":166726,"vw":22.20983},{"c":22.18,"h":22.205,"l":22.18,"n":287,"o":22.2,"t":"2026-10-02T18:30:00Z","v":499424,"vw":22.19629},{"c":22.195,"h":22.195,"l":22.1898,"n":71,"o":22.19,"t":"2026-10-02T18:45:00Z","v":114942,"vw":22.190165},{"c":22.1899,"h":22.199,"l":22.1899,"n":45,"o":22.19,"t":"2026-10-02T19:00:00Z","v":46914,"vw":22.190918},{"c":22.1901,"h":22.2,"l":22.18,"n":241,"o":22.185,"t":"2026-10-02T19:15:00Z","v":316154,"vw":22.190148},{"c":22.185,"h":22.1901,"l":22.1701,"n":130,"o":22.1901,"t":"2026-10-02T19:30:00Z","v":252899,"vw":22.182477},{"c":22.18,"h":22.19,"l":22.17,"n":423,"o":22.18,"t":"2026-10-02T19:45:00Z","v":610549,"vw":22.179232},{"c":22.18,"h":22.18,"l":22.18,"n":4,"o":22.18,"t":"2026-10-02T20:00:00Z","v":2001,"vw":22.18},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-10-02T20:15:00Z","v":2900,"vw":22.17},{"c":22.18,"h":22.18,"l":22.17,"n":6,"o":22.17,"t":"2026-10-02T20:45:00Z","v":966,"vw":22.171998},{"c":22.155,"h":22.155,"l":22.155,"n":1,"o":22.155,"t":"2026-10-02T21:45:00Z","v":350,"vw":22.155},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-05T08:00:00Z","v":100,"vw":22.22},{"c":22.17,"h":22.17,"l":22.17,"n":2,"o":22.17,"t":"2026-10-05T08:15:00Z","v":1100,"vw":22.17},{"c":22.18,"h":22.18,"l":22.18,"n":4,"o":22.18,"t":"2026-10-05T08:30:00Z","v":1687,"vw":22.18},{"c":22.19,"h":22.19,"l":22.19,"n":1,"o":22.19,"t":"2026-10-05T08:45:00Z","v":103,"vw":22.19},{"c":22.23,"h":22.23,"l":22.23,"n":1,"o":22.23,"t":"2026-10-05T10:00:00Z","v":100,"vw":22.23},{"c":22.22,"h":22.23,"l":22.22,"n":3,"o":22.22,"t":"2026-10-05T10:45:00Z","v":787,"vw":22.221271},{"c":22.1999,"h":22.1999,"l":22.1999,"n":1,"o":22.1999,"t":"2026-10-05T11:00:00Z","v":225,"vw":22.1999},{"c":22.19,"h":22.19,"l":22.19,"n":2,"o":22.19,"t":"2026-10-05T11:15:00Z","v":302,"vw":22.19},{"c":22.1892,"h":22.1892,"l":22.1892,"n":1,"o":22.1892,"t":"2026-10-05T11:45:00Z","v":110,"vw":22.1892},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-10-05T12:00:00Z","v":1000,"vw":22.17},{"c":22.171,"h":22.171,"l":22.16,"n":4,"o":22.16,"t":"2026-10-05T12:15:00Z","v":3000,"vw":22.167},{"c":22.1881,"h":22.1881,"l":22.1881,"n":1,"o":22.1881,"t":"2026-10-05T13:00:00Z","v":100,"vw":22.1881},{"c":22.295,"h":22.305,"l":22.195,"n":236,"o":22.2,"t":"2026-10-05T13:30:00Z","v":194460,"vw":22.251846},{"c":22.2999,"h":22.3202,"l":22.285,"n":509,"o":22.3001,"t":"2026-10-05T13:45:00Z","v":812787,"vw":22.30456},{"c":22.2399,"h":22.315,"l":22.225,"n":603,"o":22.3,"t":"2026-10-05T14:00:00Z","v":960952,"vw":22.255354},{"c":22.225,"h":22.24,"l":22.2002,"n":390,"o":22.24,"t":"2026-10-05T14:15:00Z","v":651593,"vw":22.219971},{"c":22.23,"h":22.2551,"l":22.215,"n":375,"o":22.2202,"t":"2026-10-05T14:30:00Z","v":690517,"vw":22.234887},{"c":22.22,"h":22.2399,"l":22.22,"n":189,"o":22.22,"t":"2026-10-05T14:45:00Z","v":315607,"vw":22.228117},{"c":22.231,"h":22.24,"l":22.2197,"n":63,"o":22.22,"t":"2026-10-05T15:00:00Z","v":132489,"vw":22.227436},{"c":22.2099,"h":22.2351,"l":22.2099,"n":108,"o":22.23,"t":"2026-10-05T15:15:00Z","v":165460,"vw":22.227351},{"c":22.2,"h":22.21,"l":22.195,"n":136,"o":22.21,"t":"2026-10-05T15:30:00Z","v":247053,"vw":22.203127},{"c":22.185,"h":22.205,"l":22.185,"n":294,"o":22.2,"t":"2026-10-05T15:45:00Z","v":539150,"vw":22.193165},{"c":22.1899,"h":22.195,"l":22.185,"n":220,"o":22.185,"t":"2026-10-05T16:00:00Z","v":421219,"vw":22.190039},{"c":22.1699,"h":22.195,"l":22.165,"n":105,"o":22.1899,"t":"2026-10-05T16:15:00Z","v":219393,"vw":22.183568},{"c":22.14,"h":22.17,"l":22.135,"n":177,"o":22.1699,"t":"2026-10-05T16:30:00Z","v":286086,"vw":22.149094},{"c":22.15,"h":22.15,"l":22.139,"n":44,"o":22.1399,"t":"2026-10-05T16:45:00Z","v":62824,"vw":22.142032},{"c":22.1593,"h":22.1651,"l":22.15,"n":184,"o":22.155,"t":"2026-10-05T17:00:00Z","v":379047,"vw":22.159222},{"c":22.15,"h":22.1501,"l":22.145,"n":90,"o":22.15,"t":"2026-10-05T17:15:00Z","v":175574,"vw":22.149738},{"c":22.15,"h":22.155,"l":22.149,"n":94,"o":22.149,"t":"2026-10-05T17:30:00Z","v":141633,"vw":22.150052},{"c":22.1301,"h":22.145,"l":22.13,"n":121,"o":22.14,"t":"2026-10-05T17:45:00Z","v":238868,"vw":22.138534},{"c":22.135,"h":22.1388,"l":22.115,"n":132,"o":22.12,"t":"2026-10-05T18:00:00Z","v":312266,"vw":22.126464},{"c":22.125,"h":22.1388,"l":22.12,"n":99,"o":22.135,"t":"2026-10-05T18:15:00Z","v":174385,"vw":22.12827},{"c":22.125,"h":22.125,"l":22.1199,"n":24,"o":22.12,"t":"2026-10-05T18:30:00Z","v":68622,"vw":22.119999},{"c":22.1187,"h":22.131,"l":22.1187,"n":134,"o":22.13,"t":"2026-10-05T18:45:00Z","v":234529,"vw":22.129851},{"c":22.0999,"h":22.11,"l":22.0998,"n":107,"o":22.11,"t":"2026-10-05T19:00:00Z","v":219971,"vw":22.101066},{"c":22.1001,"h":22.105,"l":22.085,"n":207,"o":22.0999,"t":"2026-10-05T19:15:00Z","v":403185,"vw":22.095921},{"c":22.119,"h":22.119,"l":22.1,"n":160,"o":22.1,"t":"2026-10-05T19:30:00Z","v":243389,"vw":22.106983},{"c":22.14,"h":22.155,"l":22.1199,"n":367,"o":22.12,"t":"2026-10-05T19:45:00Z","v":501781,"vw":22.142856},{"c":22.14,"h":22.14,"l":22.14,"n":4,"o":22.14,"t":"2026-10-05T20:00:00Z","v":25116,"vw":22.14},{"c":22.12,"h":22.12,"l":22.11,"n":41,"o":22.12,"t":"2026-10-05T20:45:00Z","v":6217,"vw":22.11632},{"c":22.05,"h":22.1,"l":22.03,"n":4,"o":22.03,"t":"2026-10-06T08:00:00Z","v":810,"vw":22.084877},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-10-06T11:00:00Z","v":100,"vw":22.05},{"c":22,"h":22.02,"l":22,"n":8,"o":22.02,"t":"2026-10-06T11:30:00Z","v":1126,"vw":22.013869},{"c":22.01,"h":22.01,"l":22.01,"n":1,"o":22.01,"t":"2026-10-06T12:00:00Z","v":388,"vw":22.01},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-10-06T12:45:00Z","v":105,"vw":22.05},{"c":22.03,"h":22.03,"l":22.03,"n":9,"o":22.03,"t":"2026-10-06T13:15:00Z","v":2014,"vw":22.03},{"c":22.055,"h":22.075,"l":22.0398,"n":161,"o":22.04,"t":"2026-10-06T13:30:00Z","v":180109,"vw":22.053774},{"c":21.9999,"h":22.045,"l":21.989,"n":329,"o":22.04,"t":"2026-10-06T13:45:00Z","v":531916,"vw":22.010392},{"c":22.005,"h":22.011,"l":21.98,"n":487,"o":22,"t":"2026-10-06T14:00:00Z","v":882710,"vw":21.997764},{"c":22.0596,"h":22.0596,"l":22,"n":359,"o":22.005,"t":"2026-10-06T14:15:00Z","v":626282,"vw":22.033779},{"c":22.035,"h":22.0501,"l":22.025,"n":119,"o":22.05,"t":"2026-10-06T14:30:00Z","v":186135,"vw":22.036179},{"c":22.0302,"h":22.04,"l":22.0209,"n":297,"o":22.03,"t":"2026-10-06T14:45:00Z","v":405015,"vw":22.031059},{"c":22,"h":22.03,"l":22,"n":106,"o":22.03,"t":"2026-10-06T15:00:00Z","v":120677,"vw":22.013782},{"c":21.985,"h":21.99,"l":21.975,"n":262,"o":21.99,"t":"2026-10-06T15:15:00Z","v":176566,"vw":21.979986},{"c":21.995,"h":21.995,"l":21.985,"n":80,"o":21.985,"t":"2026-10-06T15:30:00Z","v":156586,"vw":21.990264},{"c":22,"h":22.01,"l":21.995,"n":188,"o":22,"t":"2026-10-06T15:45:00Z","v":309076,"vw":22.000018},{"c":21.9901,"h":22.0051,"l":21.985,"n":239,"o":21.991,"t":"2026-10-06T16:00:00Z","v":379637,"vw":21.994342},{"c":22.0001,"h":22.0051,"l":21.9899,"n":240,"o":21.99,"t":"2026-10-06T16:15:00Z","v":448767,"vw":21.998181},{"c":22.01,"h":22.02,"l":22.01,"n":178,"o":22.01,"t":"2026-10-06T16:30:00Z","v":307294,"vw":22.013707},{"c":22.03,"h":22.04,"l":22.019,"n":189,"o":22.0197,"t":"2026-10-06T16:45:00Z","v":329968,"vw":22.029132},{"c":22.035,"h":22.035,"l":22.025,"n":321,"o":22.03,"t":"2026-10-06T17:00:00Z","v":504871,"vw":22.030038},{"c":22.045,"h":22.066,"l":22.035,"n":176,"o":22.035,"t":"2026-10-06T17:15:00Z","v":286640,"vw":22.053412},{"c":22.045,"h":22.05,"l":22.04,"n":130,"o":22.05,"t":"2026-10-06T17:30:00Z","v":243393,"vw":22.046696},{"c":22.045,"h":22.05,"l":22.04,"n":30,"o":22.045,"t":"2026-10-06T17:45:00Z","v":54783,"vw":22.042945},{"c":22.03,"h":22.0401,"l":22.03,"n":13,"o":22.04,"t":"2026-10-06T18:00:00Z","v":28507,"vw":22.038749},{"c":22.04,"h":22.045,"l":22.0292,"n":208,"o":22.0296,"t":"2026-10-06T18:15:00Z","v":322580,"vw":22.033255},{"c":22.035,"h":22.045,"l":22.035,"n":99,"o":22.0401,"t":"2026-10-06T18:30:00Z","v":166759,"vw":22.040173},{"c":22.025,"h":22.035,"l":22.025,"n":178,"o":22.025,"t":"2026-10-06T18:45:00Z","v":283649,"vw":22.029954},{"c":22.0301,"h":22.0301,"l":22.025,"n":59,"o":22.025,"t":"2026-10-06T19:00:00Z","v":107964,"vw":22.029542},{"c":22.035,"h":22.035,"l":22.03,"n":3,"o":22.03,"t":"2026-10-06T19:15:00Z","v":5966,"vw":22.030139},{"c":22.0299,"h":22.035,"l":22.0217,"n":190,"o":22.03,"t":"2026-10-06T19:30:00Z","v":213359,"vw":22.029511},{"c":22.03,"h":22.045,"l":22.029,"n":316,"o":22.03,"t":"2026-10-06T19:45:00Z","v":506981,"vw":22.036926},{"c":22.03,"h":22.03,"l":22.03,"n":5,"o":22.03,"t":"2026-10-06T20:00:00Z","v":3672,"vw":22.03},{"c":22.02,"h":22.03,"l":22.02,"n":29,"o":22.03,"t":"2026-10-06T20:45:00Z","v":6140,"vw":22.025081},{"c":22.0127,"h":22.0127,"l":22.01,"n":2,"o":22.01,"t":"2026-10-06T22:15:00Z","v":500,"vw":22.01216},{"c":22.0201,"h":22.0201,"l":22.0201,"n":1,"o":22.0201,"t":"2026-10-06T23:30:00Z","v":300,"vw":22.0201},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-07T08:00:00Z","v":100,"vw":22.2},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-10-07T08:15:00Z","v":1200,"vw":22.06},{"c":22.1,"h":22.1,"l":22.1,"n":2,"o":22.1,"t":"2026-10-07T09:30:00Z","v":111,"vw":22.1},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-07T09:45:00Z","v":1200,"vw":22.12},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-07T10:45:00Z","v":105,"vw":22.15},{"c":22.16,"h":22.16,"l":22.15,"n":3,"o":22.15,"t":"2026-10-07T11:00:00Z","v":1300,"vw":22.159231},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-10-07T11:15:00Z","v":382,"vw":22.17},{"c":22.2,"h":22.2,"l":22.19,"n":4,"o":22.19,"t":"2026-10-07T11:30:00Z","v":1455,"vw":22.196207},{"c":22.19,"h":22.2,"l":22.19,"n":3,"o":22.2,"t":"2026-10-07T11:45:00Z","v":3600,"vw":22.196667},{"c":22.19,"h":22.19,"l":22.19,"n":5,"o":22.19,"t":"2026-10-07T12:00:00Z","v":3810,"vw":22.19},{"c":22.23,"h":22.23,"l":22.19,"n":17,"o":22.19,"t":"2026-10-07T12:15:00Z","v":13200,"vw":22.222576},{"c":22.225,"h":22.225,"l":22.225,"n":2,"o":22.225,"t":"2026-10-07T12:30:00Z","v":4150,"vw":22.225},{"c":22.21,"h":22.23,"l":22.21,"n":3,"o":22.23,"t":"2026-10-07T12:45:00Z","v":8300,"vw":22.210241},{"c":22.2282,"h":22.2282,"l":22.2282,"n":2,"o":22.2282,"t":"2026-10-07T13:00:00Z","v":152,"vw":22.2282},{"c":22.25,"h":22.25,"l":22.24,"n":8,"o":22.24,"t":"2026-10-07T13:15:00Z","v":2669,"vw":22.242605},{"c":22.25,"h":22.26,"l":22.18,"n":314,"o":22.22,"t":"2026-10-07T13:30:00Z","v":411005,"vw":22.23656},{"c":22.265,"h":22.2699,"l":22.235,"n":335,"o":22.25,"t":"2026-10-07T13:45:00Z","v":527060,"vw":22.249048},{"c":22.275,"h":22.275,"l":22.255,"n":409,"o":22.2601,"t":"2026-10-07T14:00:00Z","v":731771,"vw":22.265306},{"c":22.2802,"h":22.281,"l":22.255,"n":427,"o":22.27,"t":"2026-10-07T14:15:00Z","v":814900,"vw":22.269823},{"c":22.2901,"h":22.3,"l":22.265,"n":271,"o":22.2796,"t":"2026-10-07T14:30:00Z","v":420372,"vw":22.27421},{"c":22.275,"h":22.305,"l":22.27,"n":145,"o":22.3,"t":"2026-10-07T14:45:00Z","v":276023,"vw":22.297279},{"c":22.265,"h":22.295,"l":22.259,"n":348,"o":22.28,"t":"2026-10-07T15:00:00Z","v":537863,"vw":22.282522},{"c":22.275,"h":22.285,"l":22.2601,"n":292,"o":22.27,"t":"2026-10-07T15:15:00Z","v":508911,"vw":22.272503},{"c":22.2501,"h":22.2702,"l":22.24,"n":286,"o":22.27,"t":"2026-10-07T15:30:00Z","v":542792,"vw":22.256009},{"c":22.21,"h":22.25,"l":22.21,"n":347,"o":22.245,"t":"2026-10-07T15:45:00Z","v":566461,"vw":22.23879},{"c":22.2101,"h":22.225,"l":22.205,"n":240,"o":22.22,"t":"2026-10-07T16:00:00Z","v":309389,"vw":22.211635},{"c":22.185,"h":22.201,"l":22.185,"n":65,"o":22.2,"t":"2026-10-07T16:15:00Z","v":105096,"vw":22.197003},{"c":22.195,"h":22.2,"l":22.1806,"n":275,"o":22.1898,"t":"2026-10-07T16:30:00Z","v":405273,"vw":22.192264},{"c":22.195,"h":22.2051,"l":22.185,"n":342,"o":22.1901,"t":"2026-10-07T16:45:00Z","v":663957,"vw":22.196008},{"c":22.18,"h":22.2096,"l":22.1701,"n":345,"o":22.2,"t":"2026-10-07T17:00:00Z","v":592022,"vw":22.191766},{"c":22.165,"h":22.175,"l":22.155,"n":135,"o":22.175,"t":"2026-10-07T17:15:00Z","v":168700,"vw":22.160234},{"c":22.1601,"h":22.1799,"l":22.1601,"n":84,"o":22.17,"t":"2026-10-07T17:30:00Z","v":177913,"vw":22.169638},{"c":22.175,"h":22.175,"l":22.16,"n":42,"o":22.16,"t":"2026-10-07T17:45:00Z","v":66993,"vw":22.167874},{"c":22.17,"h":22.19,"l":22.17,"n":197,"o":22.18,"t":"2026-10-07T18:00:00Z","v":305051,"vw":22.176638},{"c":22.1699,"h":22.18,"l":22.165,"n":145,"o":22.1702,"t":"2026-10-07T18:15:00Z","v":258968,"vw":22.170058},{"c":22.1701,"h":22.175,"l":22.16,"n":119,"o":22.175,"t":"2026-10-07T18:30:00Z","v":185244,"vw":22.169771},{"c":22.17,"h":22.175,"l":22.17,"n":5,"o":22.1701,"t":"2026-10-07T18:45:00Z","v":21511,"vw":22.170371},{"c":22.18,"h":22.19,"l":22.165,"n":287,"o":22.17,"t":"2026-10-07T19:00:00Z","v":461967,"vw":22.177485},{"c":22.185,"h":22.195,"l":22.185,"n":202,"o":22.1898,"t":"2026-10-07T19:15:00Z","v":401428,"vw":22.190048},{"c":22.185,"h":22.1985,"l":22.185,"n":111,"o":22.19,"t":"2026-10-07T19:30:00Z","v":156450,"vw":22.190162},{"c":22.195,"h":22.195,"l":22.185,"n":204,"o":22.19,"t":"2026-10-07T19:45:00Z","v":250405,"vw":22.1912},{"c":22.2,"h":22.2,"l":22.2,"n":4,"o":22.2,"t":"2026-10-07T20:00:00Z","v":9473,"vw":22.2},{"c":22.19,"h":22.19,"l":22.19,"n":1,"o":22.19,"t":"2026-10-07T20:15:00Z","v":250,"vw":22.19},{"c":22.21,"h":22.21,"l":22.21,"n":9,"o":22.21,"t":"2026-10-07T20:30:00Z","v":25000,"vw":22.21},{"c":22.2,"h":22.2,"l":22.2,"n":20,"o":22.2,"t":"2026-10-07T20:45:00Z","v":13888,"vw":22.2},{"c":22.19,"h":22.19,"l":22.19,"n":15,"o":22.19,"t":"2026-10-07T22:00:00Z","v":9874,"vw":22.19},{"c":22.32,"h":22.35,"l":22.29,"n":5,"o":22.35,"t":"2026-10-08T08:00:00Z","v":1441,"vw":22.297103},{"c":22.39,"h":22.39,"l":22.39,"n":3,"o":22.39,"t":"2026-10-08T09:45:00Z","v":114,"vw":22.39},{"c":22.38,"h":22.38,"l":22.38,"n":1,"o":22.38,"t":"2026-10-08T10:00:00Z","v":100,"vw":22.38},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-08T10:15:00Z","v":105,"vw":22.4},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-10-08T10:45:00Z","v":1300,"vw":22.4},{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-10-08T11:00:00Z","v":100,"vw":22.41},{"c":22.38,"h":22.39,"l":22.379,"n":6,"o":22.39,"t":"2026-10-08T11:30:00Z","v":3624,"vw":22.381167},{"c":22.36,"h":22.37,"l":22.36,"n":2,"o":22.37,"t":"2026-10-08T11:45:00Z","v":400,"vw":22.3625},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-10-08T12:00:00Z","v":105,"vw":22.35},{"c":22.3403,"h":22.3403,"l":22.3403,"n":1,"o":22.3403,"t":"2026-10-08T12:45:00Z","v":100,"vw":22.3403},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-08T13:00:00Z","v":2900,"vw":22.33},{"c":22.29,"h":22.3,"l":22.29,"n":40,"o":22.3,"t":"2026-10-08T13:15:00Z","v":85423,"vw":22.290012},{"c":22.2307,"h":22.29,"l":22.22,"n":215,"o":22.29,"t":"2026-10-08T13:30:00Z","v":215488,"vw":22.239632},{"c":22.205,"h":22.231,"l":22.1901,"n":339,"o":22.2302,"t":"2026-10-08T13:45:00Z","v":486622,"vw":22.209893},{"c":22.1899,"h":22.205,"l":22.175,"n":290,"o":22.205,"t":"2026-10-08T14:00:00Z","v":442734,"vw":22.189861},{"c":22.231,"h":22.231,"l":22.1905,"n":269,"o":22.195,"t":"2026-10-08T14:15:00Z","v":513147,"vw":22.210486},{"c":22.25,"h":22.25,"l":22.215,"n":161,"o":22.23,"t":"2026-10-08T14:30:00Z","v":219102,"vw":22.225243},{"c":22.265,"h":22.275,"l":22.235,"n":289,"o":22.245,"t":"2026-10-08T14:45:00Z","v":507886,"vw":22.253796},{"c":22.29,"h":22.29,"l":22.26,"n":382,"o":22.2698,"t":"2026-10-08T15:00:00Z","v":560726,"vw":22.27031},{"c":22.29,"h":22.3,"l":22.29,"n":79,"o":22.295,"t":"2026-10-08T15:15:00Z","v":148355,"vw":22.291629},{"c":22.28,"h":22.295,"l":22.2797,"n":129,"o":22.289,"t":"2026-10-08T15:30:00Z","v":231061,"vw":22.288517},{"c":22.275,"h":22.285,"l":22.275,"n":154,"o":22.28,"t":"2026-10-08T15:45:00Z","v":214134,"vw":22.279961},{"c":22.26,"h":22.2702,"l":22.26,"n":70,"o":22.2702,"t":"2026-10-08T16:00:00Z","v":61112,"vw":22.265512},{"c":22.24,"h":22.255,"l":22.1701,"n":416,"o":22.2501,"t":"2026-10-08T16:15:00Z","v":718456,"vw":22.21692},{"c":22.235,"h":22.255,"l":22.235,"n":127,"o":22.235,"t":"2026-10-08T16:30:00Z","v":213644,"vw":22.244225},{"c":22.2296,"h":22.2551,"l":22.22,"n":218,"o":22.2398,"t":"2026-10-08T16:45:00Z","v":306873,"vw":22.244751},{"c":22.2199,"h":22.26,"l":22.2199,"n":373,"o":22.23,"t":"2026-10-08T17:00:00Z","v":515431,"vw":22.234428},{"c":22.24,"h":22.25,"l":22.2014,"n":399,"o":22.219,"t":"2026-10-08T17:15:00Z","v":576867,"vw":22.218656},{"c":22.19,"h":22.235,"l":22.19,"n":134,"o":22.235,"t":"2026-10-08T17:30:00Z","v":244328,"vw":22.215282},{"c":22.21,"h":22.2205,"l":22.1798,"n":195,"o":22.185,"t":"2026-10-08T17:45:00Z","v":270733,"vw":22.204015},{"c":22.21,"h":22.2193,"l":22.2,"n":240,"o":22.2099,"t":"2026-10-08T18:00:00Z","v":443523,"vw":22.210073},{"c":22.215,"h":22.23,"l":22.2,"n":427,"o":22.21,"t":"2026-10-08T18:15:00Z","v":799222,"vw":22.211137},{"c":22.205,"h":22.225,"l":22.205,"n":130,"o":22.22,"t":"2026-10-08T18:30:00Z","v":179532,"vw":22.220011},{"c":22.1998,"h":22.2001,"l":22.19,"n":86,"o":22.2,"t":"2026-10-08T18:45:00Z","v":336742,"vw":22.194565},{"c":22.2,"h":22.22,"l":22.1999,"n":237,"o":22.2,"t":"2026-10-08T19:00:00Z","v":377847,"vw":22.207911},{"c":22.18,"h":22.201,"l":22.17,"n":221,"o":22.2,"t":"2026-10-08T19:15:00Z","v":442305,"vw":22.193403},{"c":22.185,"h":22.19,"l":22.185,"n":35,"o":22.185,"t":"2026-10-08T19:30:00Z","v":15380,"vw":22.188376},{"c":22.18,"h":22.1977,"l":22.16,"n":276,"o":22.1801,"t":"2026-10-08T19:45:00Z","v":279674,"vw":22.182715},{"c":22.17,"h":22.18,"l":22.17,"n":9,"o":22.18,"t":"2026-10-08T20:00:00Z","v":11640,"vw":22.17957},{"c":22.1513,"h":22.1513,"l":22.1513,"n":1,"o":22.1513,"t":"2026-10-08T20:15:00Z","v":100,"vw":22.1513},{"c":22.1526,"h":22.1526,"l":22.1526,"n":1,"o":22.1526,"t":"2026-10-08T22:15:00Z","v":1000,"vw":22.1526},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-09T08:00:00Z","v":100,"vw":22.15},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-09T10:15:00Z","v":100,"vw":22.15},{"c":22.18,"h":22.18,"l":22.17,"n":10,"o":22.17,"t":"2026-10-09T10:30:00Z","v":10100,"vw":22.172772},{"c":22.17,"h":22.19,"l":22.17,"n":7,"o":22.19,"t":"2026-10-09T10:45:00Z","v":8500,"vw":22.174353},{"c":22.17,"h":22.18,"l":22.15,"n":8,"o":22.18,"t":"2026-10-09T11:00:00Z","v":5400,"vw":22.161296},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-09T11:15:00Z","v":700,"vw":22.15},{"c":22.16,"h":22.16,"l":22.16,"n":1,"o":22.16,"t":"2026-10-09T12:15:00Z","v":800,"vw":22.16},{"c":22.1611,"h":22.1611,"l":22.1504,"n":2,"o":22.1504,"t":"2026-10-09T12:30:00Z","v":210,"vw":22.156005},{"c":22.18,"h":22.18,"l":22.18,"n":1,"o":22.18,"t":"2026-10-09T12:45:00Z","v":100,"vw":22.18},{"c":22.1697,"h":22.1697,"l":22.1697,"n":1,"o":22.1697,"t":"2026-10-09T13:00:00Z","v":1000,"vw":22.1697},{"c":22.18,"h":22.18,"l":22.16,"n":2,"o":22.16,"t":"2026-10-09T13:15:00Z","v":5100,"vw":22.176078},{"c":22.155,"h":22.18,"l":22.115,"n":193,"o":22.18,"t":"2026-10-09T13:30:00Z","v":253164,"vw":22.143771},{"c":22.1198,"h":22.1502,"l":22.1,"n":358,"o":22.15,"t":"2026-10-09T13:45:00Z","v":533833,"vw":22.127426},{"c":22.115,"h":22.1402,"l":22.11,"n":183,"o":22.115,"t":"2026-10-09T14:00:00Z","v":362063,"vw":22.128237},{"c":22.11,"h":22.125,"l":22.1,"n":184,"o":22.1,"t":"2026-10-09T14:15:00Z","v":303717,"vw":22.112385},{"c":22.12,"h":22.135,"l":22.11,"n":264,"o":22.11,"t":"2026-10-09T14:30:00Z","v":423392,"vw":22.120257},{"c":22.0801,"h":22.1201,"l":22.08,"n":323,"o":22.12,"t":"2026-10-09T14:45:00Z","v":538360,"vw":22.090657},{"c":22.0701,"h":22.0999,"l":22.07,"n":262,"o":22.08,"t":"2026-10-09T15:00:00Z","v":512479,"vw":22.089672},{"c":22.075,"h":22.075,"l":22.06,"n":112,"o":22.0703,"t":"2026-10-09T15:15:00Z","v":190353,"vw":22.069688},{"c":22.075,"h":22.085,"l":22.075,"n":275,"o":22.0793,"t":"2026-10-09T15:30:00Z","v":421440,"vw":22.079875},{"c":22.06,"h":22.0893,"l":22.055,"n":110,"o":22.08,"t":"2026-10-09T15:45:00Z","v":151753,"vw":22.075484},{"c":22.045,"h":22.0656,"l":22.045,"n":268,"o":22.06,"t":"2026-10-09T16:00:00Z","v":465023,"vw":22.053031},{"c":22.0302,"h":22.0402,"l":22.0298,"n":20,"o":22.0402,"t":"2026-10-09T16:15:00Z","v":29697,"vw":22.030359},{"c":22.025,"h":22.0302,"l":22.0207,"n":98,"o":22.03,"t":"2026-10-09T16:30:00Z","v":109419,"vw":22.029674},{"c":22.015,"h":22.021,"l":22.01,"n":142,"o":22.0201,"t":"2026-10-09T16:45:00Z","v":164513,"vw":22.01943},{"c":22.015,"h":22.015,"l":22.0085,"n":40,"o":22.0102,"t":"2026-10-09T17:00:00Z","v":92403,"vw":22.009997},{"c":22.02,"h":22.03,"l":22.01,"n":125,"o":22.02,"t":"2026-10-09T17:15:00Z","v":248568,"vw":22.019962},{"c":22.0006,"h":22.02,"l":22.0006,"n":182,"o":22.02,"t":"2026-10-09T17:30:00Z","v":302656,"vw":22.012083},{"c":22,"h":22.015,"l":22,"n":105,"o":22.01,"t":"2026-10-09T17:45:00Z","v":211253,"vw":22.010131},{"c":21.991,"h":22,"l":21.991,"n":7,"o":22,"t":"2026-10-09T18:00:00Z","v":3964,"vw":21.99931},{"c":21.99,"h":21.995,"l":21.99,"n":12,"o":21.99,"t":"2026-10-09T18:15:00Z","v":11811,"vw":21.990585},{"c":21.975,"h":21.98,"l":21.975,"n":58,"o":21.98,"t":"2026-10-09T18:30:00Z","v":111498,"vw":21.979857},{"c":21.965,"h":21.985,"l":21.95,"n":145,"o":21.985,"t":"2026-10-09T18:45:00Z","v":254049,"vw":21.967788},{"c":21.9601,"h":21.9693,"l":21.955,"n":92,"o":21.96,"t":"2026-10-09T19:00:00Z","v":248569,"vw":21.960125},{"c":21.975,"h":21.975,"l":21.965,"n":37,"o":21.9697,"t":"2026-10-09T19:15:00Z","v":45680,"vw":21.969991},{"c":21.97,"h":21.975,"l":21.96,"n":179,"o":21.975,"t":"2026-10-09T19:30:00Z","v":161599,"vw":21.969883},{"c":22,"h":22,"l":21.969,"n":436,"o":21.969,"t":"2026-10-09T19:45:00Z","v":300606,"vw":21.988354},{"c":21.99,"h":21.99,"l":21.99,"n":5,"o":21.99,"t":"2026-10-09T20:00:00Z","v":5531,"vw":21.99},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-09T20:15:00Z","v":130,"vw":21.99},{"c":21.97,"h":21.98,"l":21.935,"n":42,"o":21.98,"t":"2026-10-09T20:45:00Z","v":4366,"vw":21.966168},{"c":21.98,"h":21.99,"l":21.98,"n":2,"o":21.99,"t":"2026-10-09T22:15:00Z","v":290,"vw":21.986552},{"c":21.95,"h":21.95,"l":21.95,"n":2,"o":21.95,"t":"2026-10-12T08:00:00Z","v":1300,"vw":21.95},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-12T09:30:00Z","v":205,"vw":22},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-10-12T10:00:00Z","v":100,"vw":21.98},{"c":21.99,"h":21.99,"l":21.98,"n":9,"o":21.98,"t":"2026-10-12T11:00:00Z","v":8600,"vw":21.988605},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-10-12T11:15:00Z","v":1200,"vw":21.98},{"c":21.97,"h":21.97,"l":21.97,"n":2,"o":21.97,"t":"2026-10-12T11:45:00Z","v":200,"vw":21.97},{"c":21.95,"h":21.95,"l":21.95,"n":3,"o":21.95,"t":"2026-10-12T12:00:00Z","v":108,"vw":21.95},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-10-12T12:15:00Z","v":1200,"vw":21.95},{"c":22,"h":22,"l":21.98,"n":2,"o":21.98,"t":"2026-10-12T12:30:00Z","v":205,"vw":21.990244},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-12T13:15:00Z","v":300,"vw":21.99},{"c":21.9501,"h":21.99,"l":21.91,"n":202,"o":21.99,"t":"2026-10-12T13:30:00Z","v":301146,"vw":21.951695},{"c":21.95,"h":21.975,"l":21.939,"n":323,"o":21.94,"t":"2026-10-12T13:45:00Z","v":638060,"vw":21.962072},{"c":21.9199,"h":21.9503,"l":21.9099,"n":208,"o":21.945,"t":"2026-10-12T14:00:00Z","v":427541,"vw":21.937168},{"c":21.91,"h":21.935,"l":21.91,"n":56,"o":21.9299,"t":"2026-10-12T14:15:00Z","v":107400,"vw":21.923525},{"c":21.91,"h":21.9102,"l":21.89,"n":229,"o":21.9,"t":"2026-10-12T14:30:00Z","v":436469,"vw":21.902913},{"c":21.8999,"h":21.92,"l":21.895,"n":294,"o":21.91,"t":"2026-10-12T14:45:00Z","v":570224,"vw":21.90755},{"c":21.895,"h":21.905,"l":21.895,"n":78,"o":21.905,"t":"2026-10-12T15:00:00Z","v":181503,"vw":21.900053},{"c":21.9001,"h":21.91,"l":21.895,"n":123,"o":21.895,"t":"2026-10-12T15:15:00Z","v":289548,"vw":21.902003},{"c":21.8901,"h":21.91,"l":21.89,"n":75,"o":21.8998,"t":"2026-10-12T15:30:00Z","v":145918,"vw":21.899258},{"c":21.9098,"h":21.9098,"l":21.899,"n":130,"o":21.9,"t":"2026-10-12T15:45:00Z","v":250464,"vw":21.899996},{"c":21.9,"h":21.905,"l":21.89,"n":85,"o":21.9003,"t":"2026-10-12T16:00:00Z","v":140894,"vw":21.899916},{"c":21.92,"h":21.9202,"l":21.9,"n":188,"o":21.9001,"t":"2026-10-12T16:15:00Z","v":358301,"vw":21.910226},{"c":21.92,"h":21.92,"l":21.905,"n":82,"o":21.911,"t":"2026-10-12T16:30:00Z","v":159889,"vw":21.910477},{"c":21.92,"h":21.9204,"l":21.9198,"n":112,"o":21.92,"t":"2026-10-12T16:45:00Z","v":171955,"vw":21.920036},{"c":21.92,"h":21.92,"l":21.92,"n":3,"o":21.92,"t":"2026-10-12T17:00:00Z","v":3001,"vw":21.92},{"c":21.915,"h":21.93,"l":21.91,"n":135,"o":21.92,"t":"2026-10-12T17:15:00Z","v":246788,"vw":21.91992},{"c":21.9201,"h":21.925,"l":21.915,"n":55,"o":21.915,"t":"2026-10-12T17:30:00Z","v":126679,"vw":21.920083},{"c":21.92,"h":21.92,"l":21.91,"n":29,"o":21.9102,"t":"2026-10-12T17:45:00Z","v":24464,"vw":21.913215},{"c":21.93,"h":21.93,"l":21.9107,"n":144,"o":21.92,"t":"2026-10-12T18:00:00Z","v":293175,"vw":21.922808},{"c":21.93,"h":21.935,"l":21.925,"n":133,"o":21.93,"t":"2026-10-12T18:15:00Z","v":212033,"vw":21.929985},{"c":21.93,"h":21.93,"l":21.93,"n":18,"o":21.93,"t":"2026-10-12T18:30:00Z","v":12806,"vw":21.93},{"c":21.9301,"h":21.935,"l":21.93,"n":14,"o":21.93,"t":"2026-10-12T18:45:00Z","v":10452,"vw":21.930289},{"c":21.9301,"h":21.94,"l":21.92,"n":348,"o":21.93,"t":"2026-10-12T19:00:00Z","v":575567,"vw":21.929962},{"c":21.935,"h":21.935,"l":21.93,"n":43,"o":21.935,"t":"2026-10-12T19:15:00Z","v":50673,"vw":21.930453},{"c":21.925,"h":21.935,"l":21.92,"n":219,"o":21.9301,"t":"2026-10-12T19:30:00Z","v":312837,"vw":21.929991},{"c":21.92,"h":21.93,"l":21.91,"n":237,"o":21.93,"t":"2026-10-12T19:45:00Z","v":164001,"vw":21.918268},{"c":21.92,"h":21.93,"l":21.92,"n":8,"o":21.93,"t":"2026-10-12T20:00:00Z","v":21964,"vw":21.927632},{"c":21.92,"h":21.92,"l":21.91,"n":12,"o":21.91,"t":"2026-10-12T20:45:00Z","v":2214,"vw":21.914033},{"c":21.895,"h":21.895,"l":21.895,"n":1,"o":21.895,"t":"2026-10-12T22:15:00Z","v":2100,"vw":21.895},{"c":21.85,"h":21.87,"l":21.8,"n":6,"o":21.8,"t":"2026-10-13T08:00:00Z","v":735,"vw":21.853846},{"c":21.76,"h":21.77,"l":21.76,"n":3,"o":21.77,"t":"2026-10-13T08:15:00Z","v":2500,"vw":21.7696},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-13T08:30:00Z","v":265,"vw":21.8},{"c":21.81,"h":21.81,"l":21.81,"n":3,"o":21.81,"t":"2026-10-13T09:15:00Z","v":130,"vw":21.81},{"c":21.8,"h":21.8,"l":21.8,"n":5,"o":21.8,"t":"2026-10-13T09:30:00Z","v":1723,"vw":21.8},{"c":21.75,"h":21.79,"l":21.75,"n":7,"o":21.79,"t":"2026-10-13T09:45:00Z","v":1950,"vw":21.782345},{"c":21.76,"h":21.78,"l":21.76,"n":7,"o":21.78,"t":"2026-10-13T10:00:00Z","v":1610,"vw":21.77},{"c":21.8,"h":21.8,"l":21.78,"n":16,"o":21.78,"t":"2026-10-13T10:15:00Z","v":7023,"vw":21.780306},{"c":21.87,"h":21.87,"l":21.81,"n":42,"o":21.81,"t":"2026-10-13T10:30:00Z","v":4504,"vw":21.859331},{"c":21.83,"h":21.9,"l":21.82,"n":15,"o":21.9,"t":"2026-10-13T11:00:00Z","v":9901,"vw":21.828262},{"c":21.82,"h":21.83,"l":21.78,"n":46,"o":21.83,"t":"2026-10-13T11:15:00Z","v":8167,"vw":21.806645},{"c":21.77,"h":21.78,"l":21.77,"n":15,"o":21.78,"t":"2026-10-13T11:30:00Z","v":11934,"vw":21.776983},{"c":21.7685,"h":21.7685,"l":21.7685,"n":1,"o":21.7685,"t":"2026-10-13T11:45:00Z","v":100,"vw":21.7685},{"c":21.74,"h":21.75,"l":21.74,"n":8,"o":21.75,"t":"2026-10-13T12:00:00Z","v":2771,"vw":21.74038},{"c":21.77,"h":21.77,"l":21.75,"n":23,"o":21.75,"t":"2026-10-13T12:15:00Z","v":12176,"vw":21.756006},{"c":21.72,"h":21.74,"l":21.72,"n":2,"o":21.74,"t":"2026-10-13T12:30:00Z","v":3500,"vw":21.737143},{"c":21.74,"h":21.74,"l":21.73,"n":8,"o":21.73,"t":"2026-10-13T12:45:00Z","v":5222,"vw":21.736894},{"c":21.73,"h":21.73,"l":21.73,"n":5,"o":21.73,"t":"2026-10-13T13:00:00Z","v":1150,"vw":21.73},{"c":21.72,"h":21.75,"l":21.72,"n":7,"o":21.7318,"t":"2026-10-13T13:15:00Z","v":2415,"vw":21.733558},{"c":21.84,"h":21.845,"l":21.71,"n":338,"o":21.72,"t":"2026-10-13T13:30:00Z","v":558307,"vw":21.814636},{"c":21.9,"h":21.9002,"l":21.8201,"n":374,"o":21.845,"t":"2026-10-13T13:45:00Z","v":732890,"vw":21.86376},{"c":21.9399,"h":21.9699,"l":21.9099,"n":194,"o":21.91,"t":"2026-10-13T14:00:00Z","v":469996,"vw":21.940748},{"c":21.91,"h":21.945,"l":21.895,"n":435,"o":21.935,"t":"2026-10-13T14:15:00Z","v":789914,"vw":21.926143},{"c":21.928,"h":21.935,"l":21.9,"n":363,"o":21.915,"t":"2026-10-13T14:30:00Z","v":635375,"vw":21.919417},{"c":21.9499,"h":21.95,"l":21.915,"n":198,"o":21.9199,"t":"2026-10-13T14:45:00Z","v":392592,"vw":21.937271},{"c":21.9501,"h":21.9599,"l":21.945,"n":277,"o":21.9501,"t":"2026-10-13T15:00:00Z","v":535083,"vw":21.950126},{"c":21.96,"h":21.9699,"l":21.945,"n":160,"o":21.95,"t":"2026-10-13T15:15:00Z","v":309838,"vw":21.955291},{"c":21.99,"h":21.99,"l":21.95,"n":172,"o":21.955,"t":"2026-10-13T15:30:00Z","v":437830,"vw":21.965203},{"c":21.99,"h":22,"l":21.9898,"n":108,"o":21.99,"t":"2026-10-13T15:45:00Z","v":242190,"vw":21.990121},{"c":22,"h":22.01,"l":21.975,"n":250,"o":21.98,"t":"2026-10-13T16:00:00Z","v":563310,"vw":21.991155},{"c":21.995,"h":22.0003,"l":21.99,"n":144,"o":22,"t":"2026-10-13T16:15:00Z","v":315880,"vw":21.99975},{"c":21.975,"h":22,"l":21.975,"n":227,"o":21.99,"t":"2026-10-13T16:30:00Z","v":492468,"vw":21.987484},{"c":22,"h":22,"l":21.975,"n":94,"o":21.975,"t":"2026-10-13T16:45:00Z","v":186293,"vw":21.989813},{"c":22.005,"h":22.015,"l":22.005,"n":129,"o":22.005,"t":"2026-10-13T17:00:00Z","v":243220,"vw":22.010015},{"c":22,"h":22.015,"l":21.995,"n":154,"o":22.005,"t":"2026-10-13T17:15:00Z","v":328912,"vw":22.006297},{"c":22.005,"h":22.01,"l":21.9995,"n":161,"o":22,"t":"2026-10-13T17:30:00Z","v":365556,"vw":22.000214},{"c":22.025,"h":22.035,"l":22.01,"n":213,"o":22.01,"t":"2026-10-13T17:45:00Z","v":478730,"vw":22.028742},{"c":21.99,"h":22.03,"l":21.99,"n":107,"o":22.0298,"t":"2026-10-13T18:00:00Z","v":200499,"vw":22.017586},{"c":21.9801,"h":21.9901,"l":21.98,"n":15,"o":21.99,"t":"2026-10-13T18:15:00Z","v":29300,"vw":21.98741},{"c":21.98,"h":21.9801,"l":21.97,"n":171,"o":21.9801,"t":"2026-10-13T18:30:00Z","v":325250,"vw":21.977239},{"c":21.985,"h":21.995,"l":21.9797,"n":98,"o":21.9799,"t":"2026-10-13T18:45:00Z","v":168616,"vw":21.988899},{"c":21.96,"h":21.9899,"l":21.96,"n":67,"o":21.985,"t":"2026-10-13T19:00:00Z","v":137077,"vw":21.97652},{"c":21.96,"h":21.9698,"l":21.955,"n":56,"o":21.955,"t":"2026-10-13T19:15:00Z","v":118825,"vw":21.960014},{"c":21.97,"h":21.975,"l":21.962,"n":141,"o":21.962,"t":"2026-10-13T19:30:00Z","v":265980,"vw":21.970628},{"c":21.99,"h":22.001,"l":21.9708,"n":188,"o":21.9731,"t":"2026-10-13T19:45:00Z","v":237203,"vw":21.988204},{"c":22,"h":22,"l":22,"n":4,"o":22,"t":"2026-10-13T20:00:00Z","v":15246,"vw":22},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-13T20:15:00Z","v":100,"vw":21.99},{"c":21.95,"h":21.95,"l":21.83,"n":8,"o":21.83,"t":"2026-10-14T08:00:00Z","v":233,"vw":21.891463},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-14T09:15:00Z","v":105,"vw":21.9},{"c":21.91,"h":21.91,"l":21.91,"n":2,"o":21.91,"t":"2026-10-14T09:30:00Z","v":1147,"vw":21.91},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-10-14T11:00:00Z","v":100,"vw":21.94},{"c":21.93,"h":21.93,"l":21.93,"n":2,"o":21.93,"t":"2026-10-14T11:45:00Z","v":646,"vw":21.93},{"c":21.8998,"h":21.8998,"l":21.8998,"n":1,"o":21.8998,"t":"2026-10-14T12:15:00Z","v":100,"vw":21.8998},{"c":22.05,"h":22.05,"l":21.95,"n":9,"o":21.95,"t":"2026-10-14T12:30:00Z","v":3825,"vw":21.999401},{"c":22.07,"h":22.07,"l":22.041,"n":7,"o":22.041,"t":"2026-10-14T12:45:00Z","v":5459,"vw":22.060253},{"c":22.06,"h":22.06,"l":22.06,"n":2,"o":22.06,"t":"2026-10-14T13:00:00Z","v":109,"vw":22.06},{"c":22.04,"h":22.04,"l":22.04,"n":2,"o":22.04,"t":"2026-10-14T13:15:00Z","v":200,"vw":22.04},{"c":21.9499,"h":22.04,"l":21.92,"n":412,"o":22.04,"t":"2026-10-14T13:30:00Z","v":687208,"vw":21.943594},{"c":21.9901,"h":21.995,"l":21.91,"n":352,"o":21.95,"t":"2026-10-14T13:45:00Z","v":532436,"vw":21.950463},{"c":22.0102,"h":22.02,"l":21.9799,"n":345,"o":21.9899,"t":"2026-10-14T14:00:00Z","v":776738,"vw":21.994838},{"c":22,"h":22.011,"l":21.985,"n":466,"o":22.01,"t":"2026-10-14T14:15:00Z","v":860194,"vw":21.997169},{"c":22.0101,"h":22.025,"l":21.98,"n":171,"o":22,"t":"2026-10-14T14:30:00Z","v":355213,"vw":22.007766},{"c":22.0297,"h":22.04,"l":22.0095,"n":313,"o":22.0099,"t":"2026-10-14T14:45:00Z","v":560730,"vw":22.023433},{"c":22.0301,"h":22.0404,"l":22.025,"n":168,"o":22.0297,"t":"2026-10-14T15:00:00Z","v":327258,"vw":22.034018},{"c":22.02,"h":22.0208,"l":22.005,"n":66,"o":22.02,"t":"2026-10-14T15:15:00Z","v":122000,"vw":22.012034},{"c":22.04,"h":22.04,"l":22.0092,"n":147,"o":22.02,"t":"2026-10-14T15:30:00Z","v":301555,"vw":22.019561},{"c":22.03,"h":22.0495,"l":22.019,"n":123,"o":22.0495,"t":"2026-10-14T15:45:00Z","v":216205,"vw":22.028573},{"c":22.07,"h":22.07,"l":22.0299,"n":173,"o":22.03,"t":"2026-10-14T16:00:00Z","v":361432,"vw":22.039115},{"c":22.07,"h":22.0899,"l":22.065,"n":295,"o":22.07,"t":"2026-10-14T16:15:00Z","v":503478,"vw":22.07355},{"c":22.075,"h":22.075,"l":22.0503,"n":338,"o":22.065,"t":"2026-10-14T16:30:00Z","v":681683,"vw":22.068608},{"c":22.07,"h":22.0804,"l":22.065,"n":119,"o":22.07,"t":"2026-10-14T16:45:00Z","v":239551,"vw":22.075353},{"c":22.08,"h":22.085,"l":22.06,"n":253,"o":22.07,"t":"2026-10-14T17:00:00Z","v":437935,"vw":22.075967},{"c":22.1,"h":22.1,"l":22.0701,"n":118,"o":22.08,"t":"2026-10-14T17:15:00Z","v":190646,"vw":22.080224},{"c":22.095,"h":22.1,"l":22.0855,"n":140,"o":22.09,"t":"2026-10-14T17:30:00Z","v":257924,"vw":22.090803},{"c":22.1101,"h":22.126,"l":22.095,"n":226,"o":22.095,"t":"2026-10-14T17:45:00Z","v":399228,"vw":22.111629},{"c":22.095,"h":22.131,"l":22.0904,"n":363,"o":22.115,"t":"2026-10-14T18:00:00Z","v":813947,"vw":22.115582},{"c":22.0901,"h":22.1001,"l":22.09,"n":135,"o":22.095,"t":"2026-10-14T18:15:00Z","v":201829,"vw":22.098993},{"c":22.095,"h":22.101,"l":22.09,"n":148,"o":22.0997,"t":"2026-10-14T18:30:00Z","v":275695,"vw":22.097851},{"c":22.09,"h":22.095,"l":22.0801,"n":115,"o":22.095,"t":"2026-10-14T18:45:00Z","v":207134,"vw":22.089894},{"c":22.0801,"h":22.0999,"l":22.08,"n":73,"o":22.0999,"t":"2026-10-14T19:00:00Z","v":151862,"vw":22.082169},{"c":22.0505,"h":22.08,"l":22.0499,"n":110,"o":22.08,"t":"2026-10-14T19:15:00Z","v":225204,"vw":22.0638},{"c":22.0596,"h":22.0602,"l":22.035,"n":162,"o":22.0502,"t":"2026-10-14T19:30:00Z","v":281122,"vw":22.050901},{"c":22.02,"h":22.06,"l":22.02,"n":228,"o":22.055,"t":"2026-10-14T19:45:00Z","v":255000,"vw":22.047546},{"c":22.03,"h":22.03,"l":22.02,"n":4,"o":22.02,"t":"2026-10-14T20:00:00Z","v":15390,"vw":22.02195},{"c":22.04,"h":22.04,"l":22.04,"n":2,"o":22.04,"t":"2026-10-14T20:15:00Z","v":630,"vw":22.04},{"c":22.04,"h":22.04,"l":22.04,"n":36,"o":22.04,"t":"2026-10-14T20:45:00Z","v":21780,"vw":22.04},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-14T22:00:00Z","v":2000,"vw":22},{"c":22.01,"h":22.01,"l":22.01,"n":1,"o":22.01,"t":"2026-10-14T23:15:00Z","v":1500,"vw":22.01},{"c":22.0299,"h":22.0299,"l":22.0299,"n":1,"o":22.0299,"t":"2026-10-14T23:45:00Z","v":240,"vw":22.0299},{"c":21.93,"h":22,"l":21.93,"n":10,"o":21.98,"t":"2026-10-15T08:00:00Z","v":2477,"vw":21.948104},{"c":21.9499,"h":21.95,"l":21.9499,"n":2,"o":21.95,"t":"2026-10-15T08:15:00Z","v":200,"vw":21.94995},{"c":21.94,"h":21.94,"l":21.94,"n":3,"o":21.94,"t":"2026-10-15T08:45:00Z","v":3600,"vw":21.94},{"c":21.95,"h":21.95,"l":21.95,"n":2,"o":21.95,"t":"2026-10-15T09:00:00Z","v":1200,"vw":21.95},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-10-15T09:45:00Z","v":500,"vw":21.95},{"c":21.97,"h":21.97,"l":21.97,"n":2,"o":21.97,"t":"2026-10-15T10:00:00Z","v":1300,"vw":21.97},{"c":21.97,"h":21.97,"l":21.97,"n":1,"o":21.97,"t":"2026-10-15T10:15:00Z","v":100,"vw":21.97},{"c":21.97,"h":21.97,"l":21.969,"n":4,"o":21.969,"t":"2026-10-15T11:00:00Z","v":1101,"vw":21.969545},{"c":21.981,"h":21.981,"l":21.981,"n":1,"o":21.981,"t":"2026-10-15T11:15:00Z","v":500,"vw":21.981},{"c":21.99,"h":21.99,"l":21.99,"n":2,"o":21.99,"t":"2026-10-15T11:45:00Z","v":300,"vw":21.99},{"c":21.98,"h":21.9998,"l":21.98,"n":4,"o":21.9998,"t":"2026-10-15T12:00:00Z","v":2473,"vw":21.980814},{"c":21.9582,"h":21.96,"l":21.95,"n":14,"o":21.96,"t":"2026-10-15T12:15:00Z","v":7699,"vw":21.958294},{"c":21.95,"h":22.01,"l":21.95,"n":9,"o":22,"t":"2026-10-15T12:30:00Z","v":4748,"vw":21.991791},{"c":21.94,"h":21.94,"l":21.94,"n":2,"o":21.94,"t":"2026-10-15T12:45:00Z","v":3100,"vw":21.94},{"c":21.92,"h":21.97,"l":21.92,"n":96,"o":21.97,"t":"2026-10-15T13:15:00Z","v":122667,"vw":21.926293},{"c":21.9701,"h":21.975,"l":21.895,"n":383,"o":21.92,"t":"2026-10-15T13:30:00Z","v":494328,"vw":21.930528},{"c":21.97,"h":22,"l":21.939,"n":522,"o":21.975,"t":"2026-10-15T13:45:00Z","v":651799,"vw":21.970532},{"c":21.9101,"h":21.975,"l":21.905,"n":442,"o":21.97,"t":"2026-10-15T14:00:00Z","v":576137,"vw":21.930312},{"c":21.91,"h":21.9203,"l":21.895,"n":307,"o":21.9,"t":"2026-10-15T14:15:00Z","v":496745,"vw":21.91238},{"c":21.8603,"h":21.9105,"l":21.859,"n":403,"o":21.9101,"t":"2026-10-15T14:30:00Z","v":703886,"vw":21.8786},{"c":21.8401,"h":21.885,"l":21.83,"n":277,"o":21.87,"t":"2026-10-15T14:45:00Z","v":440579,"vw":21.854276},{"c":21.7899,"h":21.8401,"l":21.7866,"n":264,"o":21.84,"t":"2026-10-15T15:00:00Z","v":451602,"vw":21.801115},{"c":21.8,"h":21.8,"l":21.785,"n":185,"o":21.795,"t":"2026-10-15T15:15:00Z","v":294691,"vw":21.790827},{"c":21.8296,"h":21.8299,"l":21.805,"n":243,"o":21.81,"t":"2026-10-15T15:30:00Z","v":396934,"vw":21.815689},{"c":21.835,"h":21.8402,"l":21.81,"n":243,"o":21.825,"t":"2026-10-15T15:45:00Z","v":436937,"vw":21.828579},{"c":21.8501,"h":21.86,"l":21.8201,"n":135,"o":21.8303,"t":"2026-10-15T16:00:00Z","v":232269,"vw":21.840792},{"c":21.84,"h":21.85658,"l":21.84,"n":239,"o":21.855,"t":"2026-10-15T16:15:00Z","v":469885,"vw":21.849964},{"c":21.83,"h":21.84,"l":21.8295,"n":194,"o":21.8396,"t":"2026-10-15T16:30:00Z","v":316460,"vw":21.834342},{"c":21.85,"h":21.8502,"l":21.825,"n":86,"o":21.825,"t":"2026-10-15T16:45:00Z","v":133449,"vw":21.83985},{"c":21.8401,"h":21.845,"l":21.8303,"n":114,"o":21.845,"t":"2026-10-15T17:00:00Z","v":210501,"vw":21.839966},{"c":21.825,"h":21.835,"l":21.825,"n":46,"o":21.835,"t":"2026-10-15T17:15:00Z","v":93486,"vw":21.830104},{"c":21.79,"h":21.825,"l":21.79,"n":22,"o":21.825,"t":"2026-10-15T17:30:00Z","v":20583,"vw":21.799015},{"c":21.805,"h":21.805,"l":21.79,"n":109,"o":21.791,"t":"2026-10-15T17:45:00Z","v":144738,"vw":21.799725},{"c":21.835,"h":21.835,"l":21.8099,"n":151,"o":21.81,"t":"2026-10-15T18:00:00Z","v":262544,"vw":21.816447},{"c":21.8301,"h":21.84,"l":21.8299,"n":220,"o":21.83,"t":"2026-10-15T18:15:00Z","v":359528,"vw":21.830095},{"c":21.82,"h":21.83,"l":21.81,"n":54,"o":21.83,"t":"2026-10-15T18:30:00Z","v":80202,"vw":21.819976},{"c":21.805,"h":21.81,"l":21.795,"n":113,"o":21.81,"t":"2026-10-15T18:45:00Z","v":190014,"vw":21.800631},{"c":21.775,"h":21.805,"l":21.775,"n":135,"o":21.805,"t":"2026-10-15T19:00:00Z","v":143094,"vw":21.79655},{"c":21.775,"h":21.775,"l":21.765,"n":71,"o":21.77,"t":"2026-10-15T19:15:00Z","v":126714,"vw":21.769977},{"c":21.775,"h":21.78,"l":21.76,"n":185,"o":21.775,"t":"2026-10-15T19:30:00Z","v":200543,"vw":21.769351},{"c":21.79,"h":21.8,"l":21.76,"n":290,"o":21.775,"t":"2026-10-15T19:45:00Z","v":294130,"vw":21.781787},{"c":21.78,"h":21.78,"l":21.78,"n":4,"o":21.78,"t":"2026-10-15T20:00:00Z","v":1936,"vw":21.78},{"c":21.7988,"h":21.7988,"l":21.7988,"n":1,"o":21.7988,"t":"2026-10-15T21:00:00Z","v":100,"vw":21.7988},{"c":21.789,"h":21.789,"l":21.789,"n":1,"o":21.789,"t":"2026-10-15T22:45:00Z","v":600,"vw":21.789},{"c":21.7899,"h":21.7969,"l":21.7899,"n":4,"o":21.7969,"t":"2026-10-15T23:00:00Z","v":2001,"vw":21.793425},{"c":21.76,"h":21.76,"l":21.75,"n":3,"o":21.75,"t":"2026-10-16T08:00:00Z","v":438,"vw":21.757603},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-16T10:00:00Z","v":100,"vw":21.79},{"c":21.75,"h":21.75,"l":21.73,"n":9,"o":21.73,"t":"2026-10-16T11:00:00Z","v":734,"vw":21.746283},{"c":21.78,"h":21.78,"l":21.78,"n":3,"o":21.78,"t":"2026-10-16T11:15:00Z","v":970,"vw":21.78},{"c":21.81,"h":21.81,"l":21.8,"n":2,"o":21.8,"t":"2026-10-16T11:45:00Z","v":205,"vw":21.804878},{"c":21.77,"h":21.77,"l":21.77,"n":3,"o":21.77,"t":"2026-10-16T12:45:00Z","v":483,"vw":21.77},{"c":21.76,"h":21.76,"l":21.76,"n":2,"o":21.76,"t":"2026-10-16T13:00:00Z","v":3075,"vw":21.76},{"c":21.72,"h":21.75,"l":21.71,"n":53,"o":21.75,"t":"2026-10-16T13:15:00Z","v":118327,"vw":21.716869},{"c":21.6899,"h":21.74,"l":21.6603,"n":120,"o":21.72,"t":"2026-10-16T13:30:00Z","v":90301,"vw":21.705574},{"c":21.6398,"h":21.69,"l":21.63,"n":273,"o":21.67,"t":"2026-10-16T13:45:00Z","v":480875,"vw":21.648342},{"c":21.725,"h":21.725,"l":21.6398,"n":330,"o":21.65,"t":"2026-10-16T14:00:00Z","v":578399,"vw":21.675008},{"c":21.71,"h":21.7396,"l":21.6992,"n":301,"o":21.72,"t":"2026-10-16T14:15:00Z","v":444515,"vw":21.718202},{"c":21.7401,"h":21.741,"l":21.71,"n":230,"o":21.7101,"t":"2026-10-16T14:30:00Z","v":409622,"vw":21.723843},{"c":21.705,"h":21.7397,"l":21.7,"n":175,"o":21.735,"t":"2026-10-16T14:45:00Z","v":235484,"vw":21.715523},{"c":21.71,"h":21.7395,"l":21.699,"n":230,"o":21.7094,"t":"2026-10-16T15:00:00Z","v":384003,"vw":21.714139},{"c":21.7599,"h":21.76,"l":21.719,"n":231,"o":21.72,"t":"2026-10-16T15:15:00Z","v":466285,"vw":21.732601},{"c":21.755,"h":21.755,"l":21.74,"n":132,"o":21.75,"t":"2026-10-16T15:30:00Z","v":285911,"vw":21.747498},{"c":21.8,"h":21.8,"l":21.749,"n":353,"o":21.76,"t":"2026-10-16T15:45:00Z","v":706936,"vw":21.77574},{"c":21.8001,"h":21.8102,"l":21.795,"n":183,"o":21.795,"t":"2026-10-16T16:00:00Z","v":295513,"vw":21.804786},{"c":21.8107,"h":21.8107,"l":21.789,"n":169,"o":21.79,"t":"2026-10-16T16:15:00Z","v":365213,"vw":21.805417},{"c":21.8401,"h":21.85,"l":21.815,"n":198,"o":21.82,"t":"2026-10-16T16:30:00Z","v":455873,"vw":21.82857},{"c":21.85,"h":21.87,"l":21.8398,"n":205,"o":21.84,"t":"2026-10-16T16:45:00Z","v":417951,"vw":21.85523},{"c":21.9101,"h":21.915,"l":21.845,"n":295,"o":21.8498,"t":"2026-10-16T17:00:00Z","v":605056,"vw":21.888657},{"c":21.9,"h":21.935,"l":21.895,"n":236,"o":21.91,"t":"2026-10-16T17:15:00Z","v":453874,"vw":21.915872},{"c":21.85,"h":21.895,"l":21.8398,"n":296,"o":21.89,"t":"2026-10-16T17:30:00Z","v":575294,"vw":21.877124},{"c":21.9,"h":21.9093,"l":21.855,"n":192,"o":21.86,"t":"2026-10-16T17:45:00Z","v":382604,"vw":21.886616},{"c":21.9101,"h":21.9299,"l":21.8997,"n":337,"o":21.91,"t":"2026-10-16T18:00:00Z","v":644922,"vw":21.910146},{"c":21.9301,"h":21.94,"l":21.905,"n":256,"o":21.9099,"t":"2026-10-16T18:15:00Z","v":504048,"vw":21.923116},{"c":21.93,"h":21.945,"l":21.9204,"n":208,"o":21.94,"t":"2026-10-16T18:30:00Z","v":472611,"vw":21.933961},{"c":21.93,"h":21.946,"l":21.915,"n":227,"o":21.9198,"t":"2026-10-16T18:45:00Z","v":480319,"vw":21.92659},{"c":21.915,"h":21.94,"l":21.91,"n":132,"o":21.9299,"t":"2026-10-16T19:00:00Z","v":257806,"vw":21.927967},{"c":21.91,"h":21.9225,"l":21.8999,"n":222,"o":21.905,"t":"2026-10-16T19:15:00Z","v":502149,"vw":21.909966},{"c":21.92,"h":21.925,"l":21.8999,"n":214,"o":21.9,"t":"2026-10-16T19:30:00Z","v":433456,"vw":21.911208},{"c":21.885,"h":21.9201,"l":21.875,"n":247,"o":21.92,"t":"2026-10-16T19:45:00Z","v":297100,"vw":21.901732},{"c":21.9,"h":21.9,"l":21.89,"n":8,"o":21.89,"t":"2026-10-16T20:00:00Z","v":32368,"vw":21.890618},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-16T20:30:00Z","v":1500,"vw":21.9},{"c":21.935,"h":21.935,"l":21.89,"n":54,"o":21.89,"t":"2026-10-16T20:45:00Z","v":10452,"vw":21.903322},{"c":21.84,"h":21.85,"l":21.84,"n":4,"o":21.85,"t":"2026-10-19T08:00:00Z","v":606,"vw":21.841786},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-19T09:15:00Z","v":1141,"vw":21.88},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-19T10:30:00Z","v":113,"vw":21.9},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-19T10:45:00Z","v":100,"vw":21.88},{"c":21.9101,"h":21.9101,"l":21.9101,"n":2,"o":21.9101,"t":"2026-10-19T11:15:00Z","v":125,"vw":21.9101},{"c":21.93,"h":21.93,"l":21.93,"n":1,"o":21.93,"t":"2026-10-19T11:45:00Z","v":100,"vw":21.93},{"c":21.94,"h":21.95,"l":21.94,"n":3,"o":21.95,"t":"2026-10-19T12:00:00Z","v":205,"vw":21.945},{"c":21.93,"h":21.94,"l":21.93,"n":6,"o":21.94,"t":"2026-10-19T13:15:00Z","v":15628,"vw":21.939782},{"c":21.9301,"h":21.9301,"l":21.89,"n":150,"o":21.92,"t":"2026-10-19T13:30:00Z","v":214659,"vw":21.914243},{"c":21.91,"h":21.9402,"l":21.9098,"n":356,"o":21.93,"t":"2026-10-19T13:45:00Z","v":556927,"vw":21.926531},{"c":21.8801,"h":21.925,"l":21.8799,"n":504,"o":21.91,"t":"2026-10-19T14:00:00Z","v":739399,"vw":21.90095},{"c":21.88,"h":21.885,"l":21.855,"n":207,"o":21.86,"t":"2026-10-19T14:15:00Z","v":363810,"vw":21.870836},{"c":21.9,"h":21.9102,"l":21.8776,"n":223,"o":21.88,"t":"2026-10-19T14:30:00Z","v":354218,"vw":21.89574},{"c":21.9,"h":21.915,"l":21.8999,"n":149,"o":21.9098,"t":"2026-10-19T14:45:00Z","v":298918,"vw":21.906224},{"c":21.8699,"h":21.8908,"l":21.8699,"n":85,"o":21.8902,"t":"2026-10-19T15:00:00Z","v":217444,"vw":21.88706},{"c":21.83,"h":21.87,"l":21.83,"n":114,"o":21.8699,"t":"2026-10-19T15:15:00Z","v":227351,"vw":21.857126},{"c":21.8403,"h":21.851,"l":21.835,"n":228,"o":21.8397,"t":"2026-10-19T15:30:00Z","v":539805,"vw":21.845421},{"c":21.8502,"h":21.851,"l":21.84,"n":92,"o":21.8499,"t":"2026-10-19T15:45:00Z","v":165879,"vw":21.849533},{"c":21.88,"h":21.9002,"l":21.86,"n":78,"o":21.86,"t":"2026-10-19T16:00:00Z","v":125043,"vw":21.896028},{"c":21.88,"h":21.8896,"l":21.874,"n":131,"o":21.8802,"t":"2026-10-19T16:15:00Z","v":178260,"vw":21.880001},{"c":21.88,"h":21.8899,"l":21.875,"n":118,"o":21.885,"t":"2026-10-19T16:30:00Z","v":171246,"vw":21.880663},{"c":21.88,"h":21.8802,"l":21.8799,"n":150,"o":21.88,"t":"2026-10-19T16:45:00Z","v":385034,"vw":21.880008},{"c":21.89,"h":21.891,"l":21.8799,"n":122,"o":21.8799,"t":"2026-10-19T17:00:00Z","v":224585,"vw":21.888276},{"c":21.89,"h":21.8902,"l":21.885,"n":73,"o":21.89,"t":"2026-10-19T17:15:00Z","v":94258,"vw":21.889929},{"c":21.8799,"h":21.89,"l":21.87,"n":46,"o":21.8899,"t":"2026-10-19T17:30:00Z","v":82765,"vw":21.880961},{"c":21.8701,"h":21.885,"l":21.8701,"n":105,"o":21.88,"t":"2026-10-19T17:45:00Z","v":184693,"vw":21.879928},{"c":21.865,"h":21.8801,"l":21.8597,"n":95,"o":21.875,"t":"2026-10-19T18:00:00Z","v":181393,"vw":21.870708},{"c":21.875,"h":21.875,"l":21.855,"n":136,"o":21.86,"t":"2026-10-19T18:15:00Z","v":278777,"vw":21.863945},{"c":21.87,"h":21.88,"l":21.86,"n":65,"o":21.87,"t":"2026-10-19T18:30:00Z","v":163062,"vw":21.869778},{"c":21.865,"h":21.875,"l":21.86,"n":32,"o":21.86,"t":"2026-10-19T18:45:00Z","v":92548,"vw":21.865936},{"c":21.8682,"h":21.87,"l":21.86,"n":18,"o":21.86,"t":"2026-10-19T19:00:00Z","v":16311,"vw":21.864793},{"c":21.8662,"h":21.8662,"l":21.855,"n":140,"o":21.8602,"t":"2026-10-19T19:15:00Z","v":260536,"vw":21.860129},{"c":21.875,"h":21.875,"l":21.8601,"n":113,"o":21.865,"t":"2026-10-19T19:30:00Z","v":174623,"vw":21.869953},{"c":21.89,"h":21.9,"l":21.88,"n":292,"o":21.88,"t":"2026-10-19T19:45:00Z","v":324556,"vw":21.890145},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-19T20:00:00Z","v":2056,"vw":21.88},{"c":21.885,"h":21.885,"l":21.885,"n":2,"o":21.885,"t":"2026-10-19T20:15:00Z","v":3000,"vw":21.885},{"c":21.88,"h":21.89,"l":21.88,"n":52,"o":21.89,"t":"2026-10-19T20:45:00Z","v":25797,"vw":21.880962},{"c":21.83,"h":21.86,"l":21.83,"n":3,"o":21.86,"t":"2026-10-20T08:00:00Z","v":210,"vw":21.844634},{"c":21.82,"h":21.82,"l":21.82,"n":2,"o":21.82,"t":"2026-10-20T08:15:00Z","v":1365,"vw":21.82},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-20T09:45:00Z","v":100,"vw":21.86},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-20T10:00:00Z","v":100,"vw":21.86},{"c":21.91,"h":21.92,"l":21.9,"n":16,"o":21.9,"t":"2026-10-20T12:00:00Z","v":5607,"vw":21.905894},{"c":21.9,"h":21.91,"l":21.9,"n":2,"o":21.91,"t":"2026-10-20T12:15:00Z","v":200,"vw":21.905},{"c":21.79,"h":21.905,"l":21.7798,"n":253,"o":21.89,"t":"2026-10-20T13:30:00Z","v":430165,"vw":21.794158},{"c":21.7101,"h":21.805,"l":21.7101,"n":307,"o":21.7898,"t":"2026-10-20T13:45:00Z","v":427307,"vw":21.76493},{"c":21.7398,"h":21.745,"l":21.704,"n":590,"o":21.71,"t":"2026-10-20T14:00:00Z","v":1089865,"vw":21.734497},{"c":21.64,"h":21.7399,"l":21.64,"n":480,"o":21.73,"t":"2026-10-20T14:15:00Z","v":698412,"vw":21.687101},{"c":21.62,"h":21.655,"l":21.615,"n":306,"o":21.64,"t":"2026-10-20T14:30:00Z","v":434079,"vw":21.63946},{"c":21.6095,"h":21.625,"l":21.59,"n":289,"o":21.62,"t":"2026-10-20T14:45:00Z","v":427898,"vw":21.606496},{"c":21.71,"h":21.72,"l":21.604,"n":508,"o":21.61,"t":"2026-10-20T15:00:00Z","v":807761,"vw":21.643956},{"c":21.695,"h":21.695,"l":21.665,"n":80,"o":21.69,"t":"2026-10-20T15:15:00Z","v":148206,"vw":21.680348},{"c":21.68,"h":21.72,"l":21.68,"n":213,"o":21.6999,"t":"2026-10-20T15:30:00Z","v":358426,"vw":21.703772},{"c":21.685,"h":21.71,"l":21.679,"n":213,"o":21.679,"t":"2026-10-20T15:45:00Z","v":335973,"vw":21.691309},{"c":21.695,"h":21.7004,"l":21.68,"n":246,"o":21.6898,"t":"2026-10-20T16:00:00Z","v":489753,"vw":21.694205},{"c":21.695,"h":21.72,"l":21.685,"n":144,"o":21.69,"t":"2026-10-20T16:15:00Z","v":267502,"vw":21.703083},{"c":21.6896,"h":21.6901,"l":21.6701,"n":89,"o":21.69,"t":"2026-10-20T16:30:00Z","v":151230,"vw":21.683368},{"c":21.6901,"h":21.6998,"l":21.679,"n":60,"o":21.68,"t":"2026-10-20T16:45:00Z","v":130442,"vw":21.682759},{"c":21.69,"h":21.705,"l":21.69,"n":98,"o":21.695,"t":"2026-10-20T17:00:00Z","v":135882,"vw":21.696792},{"c":21.68,"h":21.705,"l":21.68,"n":83,"o":21.69,"t":"2026-10-20T17:15:00Z","v":126057,"vw":21.699233},{"c":21.665,"h":21.6851,"l":21.66,"n":103,"o":21.6799,"t":"2026-10-20T17:30:00Z","v":139830,"vw":21.676457},{"c":21.675,"h":21.675,"l":21.66,"n":84,"o":21.665,"t":"2026-10-20T17:45:00Z","v":129524,"vw":21.66804},{"c":21.685,"h":21.6899,"l":21.67,"n":160,"o":21.67,"t":"2026-10-20T18:00:00Z","v":365326,"vw":21.679372},{"c":21.685,"h":21.685,"l":21.67,"n":66,"o":21.68,"t":"2026-10-20T18:15:00Z","v":126924,"vw":21.679855},{"c":21.7098,"h":21.71,"l":21.685,"n":28,"o":21.69,"t":"2026-10-20T18:30:00Z","v":62973,"vw":21.692847},{"c":21.6953,"h":21.71,"l":21.69,"n":100,"o":21.71,"t":"2026-10-20T18:45:00Z","v":140278,"vw":21.699242},{"c":21.6999,"h":21.7,"l":21.69,"n":21,"o":21.695,"t":"2026-10-20T19:00:00Z","v":43537,"vw":21.698813},{"c":21.71,"h":21.72,"l":21.7,"n":85,"o":21.7,"t":"2026-10-20T19:15:00Z","v":126761,"vw":21.709125},{"c":21.695,"h":21.71,"l":21.694,"n":67,"o":21.7,"t":"2026-10-20T19:30:00Z","v":85438,"vw":21.700328},{"c":21.67,"h":21.6977,"l":21.67,"n":205,"o":21.69,"t":"2026-10-20T19:45:00Z","v":191356,"vw":21.685018},{"c":21.66,"h":21.66,"l":21.66,"n":3,"o":21.66,"t":"2026-10-20T20:00:00Z","v":22069,"vw":21.66},{"c":21.63,"h":21.63,"l":21.63,"n":34,"o":21.63,"t":"2026-10-20T20:45:00Z","v":6014,"vw":21.63},{"c":21.6502,"h":21.6502,"l":21.65,"n":2,"o":21.65,"t":"2026-10-20T22:30:00Z","v":5900,"vw":21.650003},{"c":21.67,"h":21.67,"l":21.67,"n":21,"o":21.67,"t":"2026-10-20T23:00:00Z","v":10500,"vw":21.67},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-21T08:00:00Z","v":100,"vw":21.67},{"c":21.7,"h":21.7,"l":21.7,"n":4,"o":21.7,"t":"2026-10-21T08:45:00Z","v":105,"vw":21.7},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-21T09:45:00Z","v":100,"vw":21.67},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-10-21T10:00:00Z","v":100,"vw":21.69},{"c":21.7,"h":21.7,"l":21.69,"n":2,"o":21.69,"t":"2026-10-21T10:15:00Z","v":1252,"vw":21.690799},{"c":21.65,"h":21.65,"l":21.65,"n":4,"o":21.65,"t":"2026-10-21T11:15:00Z","v":1675,"vw":21.65},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-21T11:45:00Z","v":700,"vw":21.65},{"c":21.64,"h":21.64,"l":21.64,"n":2,"o":21.64,"t":"2026-10-21T12:15:00Z","v":150,"vw":21.64},{"c":21.6,"h":21.6,"l":21.6,"n":2,"o":21.6,"t":"2026-10-21T12:45:00Z","v":117,"vw":21.6},{"c":21.57,"h":21.58,"l":21.57,"n":4,"o":21.58,"t":"2026-10-21T13:00:00Z","v":3202,"vw":21.576345},{"c":21.575,"h":21.58,"l":21.575,"n":3,"o":21.58,"t":"2026-10-21T13:15:00Z","v":601,"vw":21.579167},{"c":21.665,"h":21.7,"l":21.56,"n":196,"o":21.56,"t":"2026-10-21T13:30:00Z","v":197565,"vw":21.654638},{"c":21.649,"h":21.6501,"l":21.624,"n":226,"o":21.65,"t":"2026-10-21T13:45:00Z","v":287573,"vw":21.635324},{"c":21.6867,"h":21.725,"l":21.6599,"n":375,"o":21.66,"t":"2026-10-21T14:00:00Z","v":633440,"vw":21.697995},{"c":21.69,"h":21.71,"l":21.689,"n":202,"o":21.69,"t":"2026-10-21T14:15:00Z","v":297526,"vw":21.698942},{"c":21.68,"h":21.69,"l":21.675,"n":95,"o":21.69,"t":"2026-10-21T14:30:00Z","v":139736,"vw":21.680548},{"c":21.67,"h":21.6796,"l":21.659,"n":167,"o":21.67,"t":"2026-10-21T14:45:00Z","v":233689,"vw":21.666247},{"c":21.6701,"h":21.6851,"l":21.664,"n":164,"o":21.68,"t":"2026-10-21T15:00:00Z","v":236288,"vw":21.672171},{"c":21.64,"h":21.66,"l":21.635,"n":225,"o":21.66,"t":"2026-10-21T15:15:00Z","v":435483,"vw":21.64426},{"c":21.62,"h":21.635,"l":21.62,"n":103,"o":21.6299,"t":"2026-10-21T15:30:00Z","v":149799,"vw":21.629397},{"c":21.62,"h":21.625,"l":21.615,"n":125,"o":21.62,"t":"2026-10-21T15:45:00Z","v":158586,"vw":21.620081},{"c":21.625,"h":21.63,"l":21.615,"n":86,"o":21.625,"t":"2026-10-21T16:00:00Z","v":97482,"vw":21.620696},{"c":21.6105,"h":21.625,"l":21.61,"n":144,"o":21.625,"t":"2026-10-21T16:15:00Z","v":244780,"vw":21.619047},{"c":21.6,"h":21.62,"l":21.5791,"n":223,"o":21.615,"t":"2026-10-21T16:30:00Z","v":340414,"vw":21.603206},{"c":21.595,"h":21.6099,"l":21.59,"n":105,"o":21.5997,"t":"2026-10-21T16:45:00Z","v":163221,"vw":21.598969},{"c":21.585,"h":21.595,"l":21.585,"n":26,"o":21.59,"t":"2026-10-21T17:00:00Z","v":42343,"vw":21.59104},{"c":21.59,"h":21.59,"l":21.585,"n":40,"o":21.585,"t":"2026-10-21T17:15:00Z","v":28141,"vw":21.589862},{"c":21.575,"h":21.595,"l":21.575,"n":135,"o":21.59,"t":"2026-10-21T17:30:00Z","v":159651,"vw":21.586785},{"c":21.57,"h":21.5799,"l":21.569,"n":95,"o":21.5699,"t":"2026-10-21T17:45:00Z","v":190277,"vw":21.570117},{"c":21.55,"h":21.57,"l":21.55,"n":28,"o":21.57,"t":"2026-10-21T18:00:00Z","v":14732,"vw":21.561969},{"c":21.555,"h":21.555,"l":21.555,"n":7,"o":21.555,"t":"2026-10-21T18:15:00Z","v":2756,"vw":21.555},{"c":21.545,"h":21.56,"l":21.545,"n":70,"o":21.555,"t":"2026-10-21T18:30:00Z","v":158377,"vw":21.550031},{"c":21.6,"h":21.6,"l":21.545,"n":175,"o":21.545,"t":"2026-10-21T18:45:00Z","v":251946,"vw":21.572778},{"c":21.625,"h":21.645,"l":21.6175,"n":283,"o":21.62,"t":"2026-10-21T19:00:00Z","v":360661,"vw":21.629974},{"c":21.57,"h":21.62,"l":21.57,"n":102,"o":21.62,"t":"2026-10-21T19:15:00Z","v":173271,"vw":21.596607},{"c":21.5605,"h":21.5751,"l":21.5605,"n":187,"o":21.5699,"t":"2026-10-21T19:30:00Z","v":314541,"vw":21.570112},{"c":21.535,"h":21.565,"l":21.535,"n":294,"o":21.56,"t":"2026-10-21T19:45:00Z","v":217863,"vw":21.552879},{"c":21.545,"h":21.545,"l":21.54,"n":5,"o":21.54,"t":"2026-10-21T20:00:00Z","v":11115,"vw":21.540324},{"c":21.515,"h":21.515,"l":21.515,"n":1,"o":21.515,"t":"2026-10-21T20:15:00Z","v":900,"vw":21.515},{"c":21.57,"h":21.57,"l":21.53,"n":22,"o":21.53,"t":"2026-10-21T20:45:00Z","v":3963,"vw":21.558145},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-21T23:00:00Z","v":500,"vw":21.58},{"c":21.65,"h":21.66,"l":21.6,"n":5,"o":21.66,"t":"2026-10-22T08:00:00Z","v":333,"vw":21.63629},{"c":21.68,"h":21.69,"l":21.68,"n":2,"o":21.69,"t":"2026-10-22T08:45:00Z","v":1259,"vw":21.689206},{"c":21.7,"h":21.7,"l":21.68,"n":3,"o":21.6893,"t":"2026-10-22T09:30:00Z","v":1080,"vw":21.689479},{"c":21.67,"h":21.68,"l":21.67,"n":14,"o":21.68,"t":"2026-10-22T10:00:00Z","v":1219,"vw":21.678004},{"c":21.66,"h":21.67,"l":21.66,"n":24,"o":21.67,"t":"2026-10-22T10:30:00Z","v":2173,"vw":21.665762},{"c":21.68,"h":21.68,"l":21.6722,"n":2,"o":21.6722,"t":"2026-10-22T11:00:00Z","v":600,"vw":21.6735},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-10-22T11:15:00Z","v":1200,"vw":21.69},{"c":21.65,"h":21.65,"l":21.65,"n":2,"o":21.65,"t":"2026-10-22T11:30:00Z","v":105,"vw":21.65},{"c":21.65,"h":21.66,"l":21.65,"n":2,"o":21.66,"t":"2026-10-22T11:45:00Z","v":711,"vw":21.658439},{"c":21.63,"h":21.66,"l":21.63,"n":4,"o":21.66,"t":"2026-10-22T13:15:00Z","v":1045,"vw":21.644589},{"c":21.5968,"h":21.658,"l":21.5801,"n":191,"o":21.64,"t":"2026-10-22T13:30:00Z","v":271651,"vw":21.606513},{"c":21.565,"h":21.62,"l":21.555,"n":424,"o":21.5999,"t":"2026-10-22T13:45:00Z","v":808247,"vw":21.589305},{"c":21.57,"h":21.5999,"l":21.56,"n":322,"o":21.5698,"t":"2026-10-22T14:00:00Z","v":750902,"vw":21.57238},{"c":21.655,"h":21.655,"l":21.565,"n":257,"o":21.5798,"t":"2026-10-22T14:15:00Z","v":511548,"vw":21.590127},{"c":21.6605,"h":21.68,"l":21.645,"n":321,"o":21.6501,"t":"2026-10-22T14:30:00Z","v":664383,"vw":21.665366},{"c":21.6204,"h":21.67,"l":21.6204,"n":222,"o":21.67,"t":"2026-10-22T14:45:00Z","v":345604,"vw":21.648789},{"c":21.62,"h":21.635,"l":21.6003,"n":364,"o":21.62,"t":"2026-10-22T15:00:00Z","v":697171,"vw":21.62468},{"c":21.595,"h":21.63,"l":21.5701,"n":264,"o":21.62,"t":"2026-10-22T15:15:00Z","v":493586,"vw":21.599676},{"c":21.5899,"h":21.605,"l":21.585,"n":240,"o":21.6,"t":"2026-10-22T15:30:00Z","v":417727,"vw":21.596062},{"c":21.55,"h":21.591,"l":21.545,"n":245,"o":21.591,"t":"2026-10-22T15:45:00Z","v":511987,"vw":21.571455},{"c":21.5399,"h":21.5501,"l":21.535,"n":220,"o":21.54,"t":"2026-10-22T16:00:00Z","v":502181,"vw":21.541877},{"c":21.515,"h":21.5402,"l":21.5105,"n":215,"o":21.54,"t":"2026-10-22T16:15:00Z","v":443572,"vw":21.526873},{"c":21.58,"h":21.58,"l":21.51,"n":220,"o":21.51,"t":"2026-10-22T16:30:00Z","v":426125,"vw":21.538196},{"c":21.5582,"h":21.5899,"l":21.5512,"n":227,"o":21.585,"t":"2026-10-22T16:45:00Z","v":376243,"vw":21.565805},{"c":21.59,"h":21.5902,"l":21.559,"n":177,"o":21.56,"t":"2026-10-22T17:00:00Z","v":384517,"vw":21.575687},{"c":21.57,"h":21.595,"l":21.57,"n":207,"o":21.59,"t":"2026-10-22T17:15:00Z","v":505174,"vw":21.588669},{"c":21.555,"h":21.5663,"l":21.55,"n":132,"o":21.565,"t":"2026-10-22T17:30:00Z","v":336511,"vw":21.557834},{"c":21.575,"h":21.585,"l":21.555,"n":158,"o":21.56,"t":"2026-10-22T17:45:00Z","v":301769,"vw":21.572974},{"c":21.5701,"h":21.6099,"l":21.5601,"n":136,"o":21.57,"t":"2026-10-22T18:00:00Z","v":281209,"vw":21.582368},{"c":21.575,"h":21.5818,"l":21.545,"n":188,"o":21.57,"t":"2026-10-22T18:15:00Z","v":319377,"vw":21.56352},{"c":21.585,"h":21.591,"l":21.575,"n":171,"o":21.5798,"t":"2026-10-22T18:30:00Z","v":240974,"vw":21.586222},{"c":21.585,"h":21.585,"l":21.57,"n":165,"o":21.58,"t":"2026-10-22T18:45:00Z","v":284343,"vw":21.579829},{"c":21.575,"h":21.6,"l":21.56,"n":326,"o":21.59,"t":"2026-10-22T19:00:00Z","v":634346,"vw":21.579958},{"c":21.5599,"h":21.58,"l":21.5599,"n":167,"o":21.57,"t":"2026-10-22T19:15:00Z","v":341905,"vw":21.567543},{"c":21.555,"h":21.565,"l":21.55,"n":128,"o":21.555,"t":"2026-10-22T19:30:00Z","v":197294,"vw":21.559772},{"c":21.54,"h":21.57,"l":21.525,"n":303,"o":21.56,"t":"2026-10-22T19:45:00Z","v":326322,"vw":21.545624},{"c":21.54,"h":21.54,"l":21.54,"n":3,"o":21.54,"t":"2026-10-22T20:00:00Z","v":11071,"vw":21.54},{"c":21.53,"h":21.53,"l":21.53,"n":4,"o":21.53,"t":"2026-10-22T20:15:00Z","v":692,"vw":21.53},{"c":21.54,"h":21.54,"l":21.53,"n":8,"o":21.53,"t":"2026-10-22T20:45:00Z","v":631,"vw":21.537775},{"c":21.53,"h":21.53,"l":21.53,"n":1,"o":21.53,"t":"2026-10-22T21:15:00Z","v":300,"vw":21.53},{"c":21.529,"h":21.529,"l":21.529,"n":1,"o":21.529,"t":"2026-10-22T22:00:00Z","v":600,"vw":21.529},{"c":21.5298,"h":21.5298,"l":21.5298,"n":1,"o":21.5298,"t":"2026-10-22T22:15:00Z","v":1000,"vw":21.5298}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.275,"strike":33.44591143423904,"iv":1.0836402304080428,"gamma":0.026799642983146698,"theta":-0.020209007787623277,"vega":0.010613955598268285,"rho":0.0014498654051852324,"breakevenPct":56.550192359512714},{"delta":0.15,"premium":0.1877758700332632,"strike":24.60441392053221,"iv":0.4187074472361082,"gamma":0.09810187624741348,"theta":-0.010683324464323634,"vega":0.014099964265288804,"rho":0.0022796594132276807,"breakevenPct":15.098374143758004},{"delta":0.2,"premium":0.15300308964312961,"strike":22.93993820713741,"iv":0.23751277262991086,"gamma":0.19841188726840148,"theta":-0.007389441767262408,"vega":0.016815666681352356,"rho":0.003034823568338942,"breakevenPct":7.209569622936567},{"delta":0.25,"premium":0.16966866069166522,"strike":22.606626786166697,"iv":0.20591249864767297,"gamma":0.27245022511648603,"theta":-0.007074036885254462,"vega":0.018760465730518188,"rho":0.0037947378343190672,"breakevenPct":5.739533179472426},{"delta":0.3,"premium":0.1863342317402008,"strike":22.273315365195984,"iv":0.17431222466543508,"gamma":0.34648856296457065,"theta":-0.0067586320032465156,"vega":0.02070526477968402,"rho":0.004554652100299192,"breakevenPct":4.269496736008286},{"delta":0.35,"premium":0.2078885858979353,"strike":21.9824698091157,"iv":0.1475007012076354,"gamma":0.4068599142968446,"theta":-0.006459680560966108,"vega":0.022152746396571873,"rho":0.005325048643371185,"breakevenPct":3.019305455030802},{"delta":0.4,"premium":0.25171406310868716,"strike":21.885079859758473,"iv":0.14250459680560967,"gamma":0.40497054927931436,"theta":-0.006235683677444487,"vega":0.02133467082197117,"rho":0.006143197782083912,"breakevenPct":2.770631025381431},{"delta":0.45,"premium":0.295539540319439,"strike":21.787689910401248,"iv":0.13750849240358395,"gamma":0.4030811842617842,"theta":-0.006011686793922867,"vega":0.020516595247370473,"rho":0.006961346920796639,"breakevenPct":2.5219565957320595},{"delta":0.5,"premium":0.3393650175301909,"strike":21.69029996104402,"iv":0.13251238800155823,"gamma":0.401191819244254,"theta":-0.005787689910401246,"vega":0.01969851967276977,"rho":0.007779496059509365,"breakevenPct":2.2732821660826885},{"delta":0.55,"premium":0.3831904947409427,"strike":21.592910011686794,"iv":0.12751628359953254,"gamma":0.3993024542267238,"theta":-0.005563693026879626,"vega":0.01888044409816907,"rho":0.00859764519822209,"breakevenPct":2.0246077364333175},{"delta":0.6,"premium":0.4270159719516945,"strike":21.495520062329568,"iv":0.12252017919750684,"gamma":0.3974130892091936,"theta":-0.005339696143358006,"vega":0.018062368523568368,"rho":0.009415794336934817,"breakevenPct":1.7759333067839465},{"delta":0.65,"premium":0.4708414491624464,"strike":21.398130112972343,"iv":0.11752407479548112,"gamma":0.39552372419166343,"theta":-0.005115699259836385,"vega":0.017244292948967666,"rho":0.010233943475647544,"breakevenPct":1.527258877134575},{"delta":0.7,"premium":0.5146669263731982,"strike":21.300740163615114,"iv":0.11252797039345541,"gamma":0.3936343591741332,"theta":-0.0048917023763147644,"vega":0.016426217374366968,"rho":0.01105209261436027,"breakevenPct":1.2785844474852042},{"delta":0.75,"premium":0.55849240358395,"strike":21.20335021425789,"iv":0.10753186599142969,"gamma":0.391744994156603,"theta":-0.004667705492793144,"vega":0.015608141799766266,"rho":0.011870241753072996,"breakevenPct":1.029910017835833},{"delta":0.8,"premium":0.6023178807947019,"strike":21.105960264900663,"iv":0.10253576158940399,"gamma":0.38985562913907285,"theta":-0.004443708609271523,"vega":0.014790066225165564,"rho":0.012688390891785722,"breakevenPct":0.7812355881864614},{"delta":0.85,"premium":0.6461433580054536,"strike":21.008570315543437,"iv":0.09753965718737828,"gamma":0.38796626412154267,"theta":-0.004219711725749903,"vega":0.013971990650564864,"rho":0.013506540030498448,"breakevenPct":0.5325611585370909},{"delta":0.9,"premium":1.7357142857142858,"strike":19.914285714285715,"iv":0.20963428571428572,"gamma":0.21300000000000002,"theta":-0.005068571428571428,"vega":0.010371428571428571,"rho":0.01370841279289425,"breakevenPct":0.5106778087279453}],"put":[{"delta":0.1,"premium":0.275,"strike":16.283842715552623,"iv":0.8688411464543716,"gamma":0.03369089868465025,"theta":-0.01565295036997595,"vega":0.010606193109982016,"rho":-0.001963480146891047,"breakevenPct":25.678538925011036},{"delta":0.15,"premium":0.275,"strike":18.614522371975582,"iv":0.5517299720911272,"gamma":0.07117680395417104,"theta":-0.012956443902957701,"vega":0.014074704621120294,"rho":-0.0028643811491059455,"breakevenPct":14.858299108748456},{"delta":0.2,"premium":0.275,"strike":19.805844710823084,"iv":0.39159574908614425,"gamma":0.12058093532167397,"theta":-0.010833230364226645,"vega":0.016892675124409028,"rho":-0.0037812364505244284,"breakevenPct":9.327554731554846},{"delta":0.25,"premium":0.2844192739002123,"strike":20.376770956008492,"iv":0.31548208169273223,"gamma":0.1764251266964727,"theta":-0.0094704657058359,"vega":0.01896262725272966,"rho":-0.004713861741729193,"breakevenPct":6.720744279905839},{"delta":0.3,"premium":0.29598997399799154,"strike":20.839598959919662,"iv":0.254157113899478,"gamma":0.23327197321348464,"theta":-0.008261059993683893,"vega":0.020886239574048577,"rho":-0.005649463189617712,"breakevenPct":4.625770724597627},{"delta":0.35,"premium":0.3361215958066682,"strike":21.103204559447622,"iv":0.22685569859364088,"gamma":0.26356478049542126,"theta":-0.007579581864241789,"vega":0.021681606992846585,"rho":-0.006566388543628837,"breakevenPct":3.588287076875786},{"delta":0.4,"premium":0.39140134293476475,"strike":21.261146694099327,"iv":0.21759967559370413,"gamma":0.2797738716374746,"theta":-0.007178105664128759,"vega":0.02187857652563162,"rho":-0.007473408481652493,"breakevenPct":3.11167432142728},{"delta":0.45,"premium":0.4466810900628612,"strike":21.419088828751033,"iv":0.2083436525937674,"gamma":0.2959829627795279,"theta":-0.006776629464015728,"vega":0.02207554605841665,"rho":-0.008380428419676147,"breakevenPct":2.635061565978775},{"delta":0.5,"premium":0.5019608371909576,"strike":21.577030963402738,"iv":0.19908762959383064,"gamma":0.3121920539215812,"theta":-0.006375153263902696,"vega":0.022272515591201685,"rho":-0.009287448357699802,"breakevenPct":2.1584488105302695},{"delta":0.55,"premium":0.5572405843190542,"strike":21.73497309805444,"iv":0.18983160659389386,"gamma":0.32840114506363455,"theta":-0.0059736770637896655,"vega":0.022469485123986718,"rho":-0.010194468295723458,"breakevenPct":1.6818360550817641},{"delta":0.6,"premium":0.6125203314471506,"strike":21.892915232706144,"iv":0.18057558359395715,"gamma":0.34461023620568787,"theta":-0.005572200863676635,"vega":0.022666454656771747,"rho":-0.011101488233747112,"breakevenPct":1.2052232996332592},{"delta":0.65,"premium":0.8200704225352115,"strike":22.161971830985916,"iv":0.199680985915493,"gamma":0.32448521126760566,"theta":-0.005980281690140846,"vega":0.022330281690140844,"rho":-0.01209075943579726,"breakevenPct":0.9196777694953279},{"delta":0.7,"premium":1.3482394366197181,"strike":22.664989939637827,"iv":0.2785039235412475,"gamma":0.22785543259557348,"theta":-0.008092957746478873,"vega":0.020871529175050304,"rho":-0.013253218081977724,"breakevenPct":1.0364414901666181},{"delta":0.75,"premium":2.039430894308944,"strike":23.339430894308943,"iv":0.3686768292682928,"gamma":0.14520467479674792,"theta":-0.010178861788617887,"vega":0.019221138211382112,"rho":-0.014559792611603194,"breakevenPct":1.1142061281336975},{"delta":0.8,"premium":3.0678097345132755,"strike":24.387168141592923,"iv":0.4679015486725665,"gamma":0.09914646017699112,"theta":-0.011422566371681415,"vega":0.016970796460176987,"rho":-0.016172711309984333,"breakevenPct":1.0243342289709938},{"delta":0.85,"premium":6.305769230769229,"strike":27.60576923076923,"iv":0.7587442307692307,"gamma":0.05079615384615385,"theta":-0.015845192307692307,"vega":0.01413653846153846,"rho":-0.01952846303248476,"breakevenPct":1.1142061281336975}]},"raw":{"call":[{"delta":0.1,"premium":0.275,"strike":33.44591143423904,"iv":1.0836402304080428,"gamma":0.026799642983146698,"theta":-0.020209007787623277,"vega":0.010613955598268285,"rho":0.0014498654051852324,"breakevenPct":56.550192359512714},{"delta":0.15,"premium":0.1877758700332632,"strike":24.60441392053221,"iv":0.4187074472361082,"gamma":0.09810187624741348,"theta":-0.010683324464323634,"vega":0.014099964265288804,"rho":0.0022796594132276807,"breakevenPct":15.098374143758004},{"delta":0.2,"premium":0.15300308964312961,"strike":22.93993820713741,"iv":0.23751277262991086,"gamma":0.19841188726840148,"theta":-0.007389441767262408,"vega":0.016815666681352356,"rho":0.003034823568338942,"breakevenPct":7.209569622936567},{"delta":0.25,"premium":0.16966866069166522,"strike":22.606626786166697,"iv":0.20591249864767297,"gamma":0.27245022511648603,"theta":-0.007074036885254462,"vega":0.018760465730518188,"rho":0.0037947378343190672,"breakevenPct":5.739533179472426},{"delta":0.3,"premium":0.1863342317402008,"strike":22.273315365195984,"iv":0.17431222466543508,"gamma":0.34648856296457065,"theta":-0.0067586320032465156,"vega":0.02070526477968402,"rho":0.004554652100299192,"breakevenPct":4.269496736008286},{"delta":0.35,"premium":0.2078885858979353,"strike":21.9824698091157,"iv":0.1475007012076354,"gamma":0.4068599142968446,"theta":-0.006459680560966108,"vega":0.022152746396571873,"rho":0.005325048643371185,"breakevenPct":3.019305455030802},{"delta":0.4,"premium":0.25171406310868716,"strike":21.885079859758473,"iv":0.14250459680560967,"gamma":0.40497054927931436,"theta":-0.006235683677444487,"vega":0.02133467082197117,"rho":0.006143197782083912,"breakevenPct":2.770631025381431},{"delta":0.45,"premium":0.295539540319439,"strike":21.787689910401248,"iv":0.13750849240358395,"gamma":0.4030811842617842,"theta":-0.006011686793922867,"vega":0.020516595247370473,"rho":0.006961346920796639,"breakevenPct":2.5219565957320595},{"delta":0.5,"premium":0.3393650175301909,"strike":21.69029996104402,"iv":0.13251238800155823,"gamma":0.401191819244254,"theta":-0.005787689910401246,"vega":0.01969851967276977,"rho":0.007779496059509365,"breakevenPct":2.2732821660826885},{"delta":0.55,"premium":0.3831904947409427,"strike":21.592910011686794,"iv":0.12751628359953254,"gamma":0.3993024542267238,"theta":-0.005563693026879626,"vega":0.01888044409816907,"rho":0.00859764519822209,"breakevenPct":2.0246077364333175},{"delta":0.6,"premium":0.4270159719516945,"strike":21.495520062329568,"iv":0.12252017919750684,"gamma":0.3974130892091936,"theta":-0.005339696143358006,"vega":0.018062368523568368,"rho":0.009415794336934817,"breakevenPct":1.7759333067839465},{"delta":0.65,"premium":0.4708414491624464,"strike":21.398130112972343,"iv":0.11752407479548112,"gamma":0.39552372419166343,"theta":-0.005115699259836385,"vega":0.017244292948967666,"rho":0.010233943475647544,"breakevenPct":1.527258877134575},{"delta":0.7,"premium":0.5146669263731982,"strike":21.300740163615114,"iv":0.11252797039345541,"gamma":0.3936343591741332,"theta":-0.0048917023763147644,"vega":0.016426217374366968,"rho":0.01105209261436027,"breakevenPct":1.2785844474852042},{"delta":0.75,"premium":0.55849240358395,"strike":21.20335021425789,"iv":0.10753186599142969,"gamma":0.391744994156603,"theta":-0.004667705492793144,"vega":0.015608141799766266,"rho":0.011870241753072996,"breakevenPct":1.029910017835833},{"delta":0.8,"premium":0.6023178807947019,"strike":21.105960264900663,"iv":0.10253576158940399,"gamma":0.38985562913907285,"theta":-0.004443708609271523,"vega":0.014790066225165564,"rho":0.012688390891785722,"breakevenPct":0.7812355881864614},{"delta":0.85,"premium":0.6461433580054536,"strike":21.008570315543437,"iv":0.09753965718737828,"gamma":0.38796626412154267,"theta":-0.004219711725749903,"vega":0.013971990650564864,"rho":0.013506540030498448,"breakevenPct":0.5325611585370909},{"delta":0.9,"premium":1.7357142857142858,"strike":19.914285714285715,"iv":0.20963428571428572,"gamma":0.21300000000000002,"theta":-0.005068571428571428,"vega":0.010371428571428571,"rho":0.01370841279289425,"breakevenPct":0.5106778087279453}],"put":[{"delta":0.1,"premium":0.275,"strike":16.283842715552623,"iv":0.8688411464543716,"gamma":0.03369089868465025,"theta":-0.01565295036997595,"vega":0.010606193109982016,"rho":-0.001963480146891047,"breakevenPct":25.678538925011036},{"delta":0.15,"premium":0.275,"strike":18.614522371975582,"iv":0.5517299720911272,"gamma":0.07117680395417104,"theta":-0.012956443902957701,"vega":0.014074704621120294,"rho":-0.0028643811491059455,"breakevenPct":14.858299108748456},{"delta":0.2,"premium":0.275,"strike":19.805844710823084,"iv":0.39159574908614425,"gamma":0.12058093532167397,"theta":-0.010833230364226645,"vega":0.016892675124409028,"rho":-0.0037812364505244284,"breakevenPct":9.327554731554846},{"delta":0.25,"premium":0.2844192739002123,"strike":20.376770956008492,"iv":0.31548208169273223,"gamma":0.1764251266964727,"theta":-0.0094704657058359,"vega":0.01896262725272966,"rho":-0.004713861741729193,"breakevenPct":6.720744279905839},{"delta":0.3,"premium":0.29598997399799154,"strike":20.839598959919662,"iv":0.254157113899478,"gamma":0.23327197321348464,"theta":-0.008261059993683893,"vega":0.020886239574048577,"rho":-0.005649463189617712,"breakevenPct":4.625770724597627},{"delta":0.35,"premium":0.3361215958066682,"strike":21.103204559447622,"iv":0.22685569859364088,"gamma":0.26356478049542126,"theta":-0.007579581864241789,"vega":0.021681606992846585,"rho":-0.006566388543628837,"breakevenPct":3.588287076875786},{"delta":0.4,"premium":0.39140134293476475,"strike":21.261146694099327,"iv":0.21759967559370413,"gamma":0.2797738716374746,"theta":-0.007178105664128759,"vega":0.02187857652563162,"rho":-0.007473408481652493,"breakevenPct":3.11167432142728},{"delta":0.45,"premium":0.4466810900628612,"strike":21.419088828751033,"iv":0.2083436525937674,"gamma":0.2959829627795279,"theta":-0.006776629464015728,"vega":0.02207554605841665,"rho":-0.008380428419676147,"breakevenPct":2.635061565978775},{"delta":0.5,"premium":0.5019608371909576,"strike":21.577030963402738,"iv":0.19908762959383064,"gamma":0.3121920539215812,"theta":-0.006375153263902696,"vega":0.022272515591201685,"rho":-0.009287448357699802,"breakevenPct":2.1584488105302695},{"delta":0.55,"premium":0.5572405843190542,"strike":21.73497309805444,"iv":0.18983160659389386,"gamma":0.32840114506363455,"theta":-0.0059736770637896655,"vega":0.022469485123986718,"rho":-0.010194468295723458,"breakevenPct":1.6818360550817641},{"delta":0.6,"premium":0.6125203314471506,"strike":21.892915232706144,"iv":0.18057558359395715,"gamma":0.34461023620568787,"theta":-0.005572200863676635,"vega":0.022666454656771747,"rho":-0.011101488233747112,"breakevenPct":1.2052232996332592},{"delta":0.65,"premium":0.8200704225352115,"strike":22.161971830985916,"iv":0.199680985915493,"gamma":0.32448521126760566,"theta":-0.005980281690140846,"vega":0.022330281690140844,"rho":-0.01209075943579726,"breakevenPct":0.9196777694953279},{"delta":0.7,"premium":1.3482394366197181,"strike":22.664989939637827,"iv":0.2785039235412475,"gamma":0.22785543259557348,"theta":-0.008092957746478873,"vega":0.020871529175050304,"rho":-0.013253218081977724,"breakevenPct":1.0364414901666181},{"delta":0.75,"premium":2.039430894308944,"strike":23.339430894308943,"iv":0.3686768292682928,"gamma":0.14520467479674792,"theta":-0.010178861788617887,"vega":0.019221138211382112,"rho":-0.014559792611603194,"breakevenPct":1.1142061281336975},{"delta":0.8,"premium":3.0678097345132755,"strike":24.387168141592923,"iv":0.4679015486725665,"gamma":0.09914646017699112,"theta":-0.011422566371681415,"vega":0.016970796460176987,"rho":-0.016172711309984333,"breakevenPct":1.0243342289709938},{"delta":0.85,"premium":6.305769230769229,"strike":27.60576923076923,"iv":0.7587442307692307,"gamma":0.05079615384615385,"theta":-0.015845192307692307,"vega":0.01413653846153846,"rho":-0.01952846303248476,"breakevenPct":1.1142061281336975}]}},"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"}}