{"symbol":"ELAN","url":"https://intraalpha.com/companies/ELAN","capturedAt":"2026-10-23T02:24:31.176Z","state":"ready","quote":{"symbol":"ELAN","last_price":22.69,"prev_close":22.55,"regular_close":22.69,"change":0.14,"change_pct":0.6208,"regular_change":0.14,"regular_change_pct":0.6208,"extended_change":0,"extended_change_pct":0,"bid":21.59,"ask":24.32,"bid_size":100,"ask_size":100,"volume":4452497,"vwap":22.662018,"open":22.43,"high":22.8423,"low":22.35,"close":22.69,"trade_count":41198,"last_trade_at":"2026-10-22T23:00:00.002406798Z","last_quote_at":"2026-10-23T00:00:00.119852368Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:24:30.506755891-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ELAN","fetched_at":"2026-10-23T02:24:30.578468+00:00","name":"Elanco Animal Health","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Elanco Animal Health Incorporated, an animal health company, innovates, develops, manufactures and markets products for pets and farm animals. The company is headquartered in Greenfield, Indiana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11262587000,"ebitda":1007000000,"pe_ratio":null,"peg_ratio":4.042,"book_value":13.19,"dividend_per_share":null,"dividend_yield":null,"eps":-0.41,"revenue_ttm":5020000000,"gross_profit_ttm":2779000000,"profit_margin":-0.0396,"operating_margin_ttm":0.0863,"return_on_assets_ttm":0.0156,"return_on_equity_ttm":-0.0298,"quarterly_earnings_growth":4.405,"quarterly_revenue_growth":0.102,"analyst_target_price":30.31,"analyst_number":4,"beta":1.705,"fifty_two_week_high":27.98,"fifty_two_week_low":19.4,"fifty_day_ma":23.2,"two_hundred_day_ma":23.82,"shares_outstanding":499450000,"forward_pe":17.36,"price_to_sales":2.244,"price_to_book":1.712,"ev_to_revenue":2.921,"ev_to_ebitda":18.92},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:24:30.578468+00:00"},"optionObservedAt":"2026-10-22T19:59:14.269Z","bars":[{"c":23.76,"h":23.76,"l":23.76,"n":2,"o":23.76,"t":"2026-10-16T08:00:00Z","v":211,"vw":23.76},{"c":23.7,"h":23.7,"l":23.7,"n":12,"o":23.7,"t":"2026-10-16T08:10:00Z","v":370,"vw":23.7},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-16T08:20:00Z","v":200,"vw":23.75},{"c":23.95,"h":23.95,"l":23.94,"n":6,"o":23.94,"t":"2026-10-16T09:30:00Z","v":853,"vw":23.943333},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-10-16T11:05:00Z","v":250,"vw":23.96},{"c":23.9,"h":23.95,"l":23.9,"n":28,"o":23.95,"t":"2026-10-16T13:05:00Z","v":3464,"vw":23.947059},{"c":23.83,"h":23.83,"l":23.82,"n":12,"o":23.82,"t":"2026-10-16T13:10:00Z","v":707,"vw":23.821431},{"c":23.83,"h":23.83,"l":23.8,"n":8,"o":23.8,"t":"2026-10-16T13:15:00Z","v":272,"vw":23.818722},{"c":23.75,"h":23.75,"l":23.75,"n":19,"o":23.75,"t":"2026-10-16T13:25:00Z","v":2020,"vw":23.75},{"c":23.891,"h":24.11,"l":23.73,"n":287,"o":23.87,"t":"2026-10-16T13:30:00Z","v":79087,"vw":24.015515},{"c":24.07,"h":24.08,"l":23.8,"n":407,"o":23.87,"t":"2026-10-16T13:35:00Z","v":48351,"vw":23.93595},{"c":23.986,"h":24.07,"l":23.9,"n":170,"o":23.975,"t":"2026-10-16T13:40:00Z","v":14535,"vw":23.981113},{"c":23.9,"h":24.02,"l":23.9,"n":344,"o":23.985,"t":"2026-10-16T13:45:00Z","v":28658,"vw":23.974283},{"c":23.931,"h":23.95,"l":23.85,"n":409,"o":23.9384,"t":"2026-10-16T13:50:00Z","v":35207,"vw":23.908698},{"c":23.93,"h":23.975,"l":23.9,"n":337,"o":23.95,"t":"2026-10-16T13:55:00Z","v":26182,"vw":23.946498},{"c":23.81,"h":23.94,"l":23.81,"n":445,"o":23.93,"t":"2026-10-16T14:00:00Z","v":45338,"vw":23.869306},{"c":23.74,"h":23.83,"l":23.73,"n":363,"o":23.801,"t":"2026-10-16T14:05:00Z","v":25987,"vw":23.794421},{"c":23.675,"h":23.81,"l":23.66,"n":500,"o":23.74,"t":"2026-10-16T14:10:00Z","v":37041,"vw":23.756859},{"c":23.56,"h":23.67,"l":23.52,"n":615,"o":23.67,"t":"2026-10-16T14:15:00Z","v":53686,"vw":23.579319},{"c":23.58,"h":23.62,"l":23.54,"n":718,"o":23.54,"t":"2026-10-16T14:20:00Z","v":103114,"vw":23.595509},{"c":23.485,"h":23.61,"l":23.485,"n":561,"o":23.58,"t":"2026-10-16T14:25:00Z","v":49636,"vw":23.55536},{"c":23.53,"h":23.535,"l":23.48,"n":851,"o":23.485,"t":"2026-10-16T14:30:00Z","v":110413,"vw":23.500169},{"c":23.475,"h":23.525,"l":23.44,"n":700,"o":23.525,"t":"2026-10-16T14:35:00Z","v":65277,"vw":23.476678},{"c":23.42,"h":23.475,"l":23.41,"n":397,"o":23.475,"t":"2026-10-16T14:40:00Z","v":26127,"vw":23.433315},{"c":23.505,"h":23.54,"l":23.41,"n":506,"o":23.41,"t":"2026-10-16T14:45:00Z","v":54176,"vw":23.455793},{"c":23.54,"h":23.545,"l":23.49,"n":413,"o":23.505,"t":"2026-10-16T14:50:00Z","v":47645,"vw":23.510335},{"c":23.56,"h":23.58,"l":23.48,"n":304,"o":23.54,"t":"2026-10-16T14:55:00Z","v":25375,"vw":23.526638},{"c":23.52,"h":23.57,"l":23.51,"n":350,"o":23.57,"t":"2026-10-16T15:00:00Z","v":22443,"vw":23.544507},{"c":23.5,"h":23.52,"l":23.465,"n":410,"o":23.51,"t":"2026-10-16T15:05:00Z","v":34167,"vw":23.493192},{"c":23.54,"h":23.59,"l":23.51,"n":437,"o":23.51,"t":"2026-10-16T15:10:00Z","v":102860,"vw":23.566669},{"c":23.53,"h":23.58,"l":23.47,"n":830,"o":23.54,"t":"2026-10-16T15:15:00Z","v":77683,"vw":23.513237},{"c":23.52,"h":23.56,"l":23.51,"n":329,"o":23.54,"t":"2026-10-16T15:20:00Z","v":24859,"vw":23.53906},{"c":23.46,"h":23.52,"l":23.44,"n":437,"o":23.51,"t":"2026-10-16T15:25:00Z","v":35958,"vw":23.480374},{"c":23.51,"h":23.51,"l":23.46,"n":297,"o":23.46,"t":"2026-10-16T15:30:00Z","v":17687,"vw":23.487474},{"c":23.495,"h":23.52,"l":23.465,"n":271,"o":23.52,"t":"2026-10-16T15:35:00Z","v":16586,"vw":23.494407},{"c":23.46,"h":23.49,"l":23.455,"n":303,"o":23.49,"t":"2026-10-16T15:40:00Z","v":18049,"vw":23.474675},{"c":23.525,"h":23.54,"l":23.46,"n":285,"o":23.46,"t":"2026-10-16T15:45:00Z","v":17829,"vw":23.508334},{"c":23.46,"h":23.525,"l":23.46,"n":321,"o":23.52,"t":"2026-10-16T15:50:00Z","v":17952,"vw":23.508465},{"c":23.555,"h":23.565,"l":23.455,"n":449,"o":23.46,"t":"2026-10-16T15:55:00Z","v":28518,"vw":23.498079},{"c":23.54,"h":23.6,"l":23.53,"n":393,"o":23.56,"t":"2026-10-16T16:00:00Z","v":57050,"vw":23.579783},{"c":23.515,"h":23.54,"l":23.51,"n":224,"o":23.54,"t":"2026-10-16T16:05:00Z","v":14051,"vw":23.522943},{"c":23.51,"h":23.51,"l":23.46,"n":362,"o":23.51,"t":"2026-10-16T16:10:00Z","v":23464,"vw":23.490242},{"c":23.5,"h":23.54,"l":23.48,"n":312,"o":23.515,"t":"2026-10-16T16:15:00Z","v":20384,"vw":23.502098},{"c":23.525,"h":23.545,"l":23.49,"n":242,"o":23.495,"t":"2026-10-16T16:20:00Z","v":16863,"vw":23.512373},{"c":23.515,"h":23.545,"l":23.51,"n":267,"o":23.52,"t":"2026-10-16T16:25:00Z","v":17326,"vw":23.525615},{"c":23.55,"h":23.575,"l":23.48,"n":444,"o":23.51,"t":"2026-10-16T16:30:00Z","v":25332,"vw":23.527199},{"c":23.56,"h":23.5689,"l":23.545,"n":423,"o":23.56,"t":"2026-10-16T16:35:00Z","v":24132,"vw":23.556654},{"c":23.585,"h":23.59,"l":23.551,"n":267,"o":23.551,"t":"2026-10-16T16:40:00Z","v":13064,"vw":23.576133},{"c":23.545,"h":23.59,"l":23.5,"n":920,"o":23.585,"t":"2026-10-16T16:45:00Z","v":78046,"vw":23.552492},{"c":23.57,"h":23.575,"l":23.54,"n":269,"o":23.55,"t":"2026-10-16T16:50:00Z","v":16072,"vw":23.558049},{"c":23.59,"h":23.59,"l":23.565,"n":276,"o":23.575,"t":"2026-10-16T16:55:00Z","v":19877,"vw":23.579395},{"c":23.535,"h":23.59,"l":23.53,"n":469,"o":23.58,"t":"2026-10-16T17:00:00Z","v":40438,"vw":23.556189},{"c":23.52,"h":23.61,"l":23.51,"n":687,"o":23.535,"t":"2026-10-16T17:05:00Z","v":71802,"vw":23.554227},{"c":23.505,"h":23.54,"l":23.5,"n":347,"o":23.52,"t":"2026-10-16T17:10:00Z","v":24320,"vw":23.520622},{"c":23.455,"h":23.505,"l":23.445,"n":407,"o":23.505,"t":"2026-10-16T17:15:00Z","v":23822,"vw":23.477397},{"c":23.54,"h":23.54,"l":23.445,"n":647,"o":23.455,"t":"2026-10-16T17:20:00Z","v":58207,"vw":23.48019},{"c":23.47,"h":23.55,"l":23.46,"n":538,"o":23.54,"t":"2026-10-16T17:25:00Z","v":62845,"vw":23.490455},{"c":23.44,"h":23.48,"l":23.42,"n":557,"o":23.47,"t":"2026-10-16T17:30:00Z","v":44757,"vw":23.442517},{"c":23.441,"h":23.46,"l":23.435,"n":267,"o":23.44,"t":"2026-10-16T17:35:00Z","v":17986,"vw":23.445576},{"c":23.495,"h":23.495,"l":23.43,"n":448,"o":23.445,"t":"2026-10-16T17:40:00Z","v":33635,"vw":23.463331},{"c":23.58,"h":23.58,"l":23.485,"n":895,"o":23.49,"t":"2026-10-16T17:45:00Z","v":204141,"vw":23.511111},{"c":23.57,"h":23.61,"l":23.565,"n":737,"o":23.58,"t":"2026-10-16T17:50:00Z","v":100356,"vw":23.593654},{"c":23.555,"h":23.58,"l":23.53,"n":574,"o":23.575,"t":"2026-10-16T17:55:00Z","v":39606,"vw":23.555836},{"c":23.545,"h":23.55,"l":23.52,"n":553,"o":23.55,"t":"2026-10-16T18:00:00Z","v":50689,"vw":23.538225},{"c":23.565,"h":23.58,"l":23.535,"n":411,"o":23.54,"t":"2026-10-16T18:05:00Z","v":30623,"vw":23.555012},{"c":23.5771,"h":23.59,"l":23.56,"n":358,"o":23.57,"t":"2026-10-16T18:10:00Z","v":24696,"vw":23.574634},{"c":23.52,"h":23.575,"l":23.51,"n":372,"o":23.575,"t":"2026-10-16T18:15:00Z","v":27134,"vw":23.54792},{"c":23.55,"h":23.555,"l":23.515,"n":511,"o":23.515,"t":"2026-10-16T18:20:00Z","v":38140,"vw":23.532974},{"c":23.535,"h":23.555,"l":23.515,"n":380,"o":23.55,"t":"2026-10-16T18:25:00Z","v":31292,"vw":23.532551},{"c":23.575,"h":23.58,"l":23.52,"n":473,"o":23.535,"t":"2026-10-16T18:30:00Z","v":31536,"vw":23.54783},{"c":23.57,"h":23.58,"l":23.55,"n":321,"o":23.575,"t":"2026-10-16T18:35:00Z","v":24810,"vw":23.567383},{"c":23.565,"h":23.575,"l":23.54,"n":489,"o":23.57,"t":"2026-10-16T18:40:00Z","v":33316,"vw":23.555171},{"c":23.565,"h":23.565,"l":23.535,"n":456,"o":23.565,"t":"2026-10-16T18:45:00Z","v":36905,"vw":23.552608},{"c":23.535,"h":23.565,"l":23.53,"n":377,"o":23.565,"t":"2026-10-16T18:50:00Z","v":25754,"vw":23.546418},{"c":23.55,"h":23.55,"l":23.515,"n":583,"o":23.535,"t":"2026-10-16T18:55:00Z","v":35703,"vw":23.53346},{"c":23.56,"h":23.58,"l":23.54,"n":559,"o":23.545,"t":"2026-10-16T19:00:00Z","v":37635,"vw":23.56306},{"c":23.6,"h":23.6,"l":23.55,"n":458,"o":23.555,"t":"2026-10-16T19:05:00Z","v":58724,"vw":23.568866},{"c":23.59,"h":23.62,"l":23.545,"n":769,"o":23.595,"t":"2026-10-16T19:10:00Z","v":90285,"vw":23.589616},{"c":23.635,"h":23.645,"l":23.585,"n":602,"o":23.59,"t":"2026-10-16T19:15:00Z","v":51105,"vw":23.620332},{"c":23.57,"h":23.655,"l":23.54,"n":1253,"o":23.635,"t":"2026-10-16T19:20:00Z","v":194711,"vw":23.609562},{"c":23.57,"h":23.575,"l":23.53,"n":611,"o":23.575,"t":"2026-10-16T19:25:00Z","v":46444,"vw":23.556279},{"c":23.555,"h":23.59,"l":23.54,"n":770,"o":23.57,"t":"2026-10-16T19:30:00Z","v":62065,"vw":23.56531},{"c":23.5,"h":23.555,"l":23.48,"n":693,"o":23.555,"t":"2026-10-16T19:35:00Z","v":57408,"vw":23.51956},{"c":23.52,"h":23.555,"l":23.48,"n":1316,"o":23.49,"t":"2026-10-16T19:40:00Z","v":123968,"vw":23.527033},{"c":23.485,"h":23.54,"l":23.47,"n":923,"o":23.52,"t":"2026-10-16T19:45:00Z","v":103155,"vw":23.501308},{"c":23.525,"h":23.525,"l":23.46,"n":1378,"o":23.49,"t":"2026-10-16T19:50:00Z","v":162686,"vw":23.499971},{"c":23.55,"h":23.59,"l":23.51,"n":4675,"o":23.53,"t":"2026-10-16T19:55:00Z","v":584444,"vw":23.554553},{"c":23.55,"h":23.55,"l":23.55,"n":29,"o":23.55,"t":"2026-10-16T20:00:00Z","v":855797,"vw":23.55},{"c":23.0212,"h":23.0212,"l":23.0212,"n":1,"o":23.0212,"t":"2026-10-16T21:35:00Z","v":534,"vw":23.0212},{"c":23.95,"h":23.95,"l":23.5,"n":16,"o":23.5,"t":"2026-10-19T08:10:00Z","v":320,"vw":23.725},{"c":23.67,"h":23.8,"l":23.67,"n":16,"o":23.8,"t":"2026-10-19T11:00:00Z","v":1204,"vw":23.744167},{"c":23.71,"h":23.75,"l":23.64,"n":15,"o":23.65,"t":"2026-10-19T12:30:00Z","v":1212,"vw":23.725833},{"c":23.66,"h":23.66,"l":23.61,"n":13,"o":23.65,"t":"2026-10-19T12:35:00Z","v":1280,"vw":23.653399},{"c":23.9,"h":23.96,"l":23.71,"n":59,"o":23.71,"t":"2026-10-19T13:30:00Z","v":22570,"vw":23.725691},{"c":23.9,"h":23.93,"l":23.85,"n":266,"o":23.91,"t":"2026-10-19T13:35:00Z","v":20735,"vw":23.902546},{"c":23.61,"h":23.84,"l":23.59,"n":177,"o":23.84,"t":"2026-10-19T13:40:00Z","v":11895,"vw":23.717552},{"c":23.57,"h":23.68,"l":23.56,"n":211,"o":23.64,"t":"2026-10-19T13:45:00Z","v":16071,"vw":23.60593},{"c":23.5,"h":23.55,"l":23.45,"n":235,"o":23.535,"t":"2026-10-19T13:50:00Z","v":9425,"vw":23.510311},{"c":23.51,"h":23.56,"l":23.48,"n":186,"o":23.505,"t":"2026-10-19T13:55:00Z","v":10258,"vw":23.521766},{"c":23.57,"h":23.61,"l":23.5,"n":434,"o":23.525,"t":"2026-10-19T14:00:00Z","v":25868,"vw":23.570178},{"c":23.66,"h":23.66,"l":23.555,"n":301,"o":23.59,"t":"2026-10-19T14:05:00Z","v":16872,"vw":23.608903},{"c":23.74,"h":23.77,"l":23.67,"n":357,"o":23.67,"t":"2026-10-19T14:10:00Z","v":21015,"vw":23.726525},{"c":23.8,"h":23.83,"l":23.75,"n":360,"o":23.75,"t":"2026-10-19T14:15:00Z","v":25070,"vw":23.793614},{"c":23.74,"h":23.805,"l":23.73,"n":246,"o":23.795,"t":"2026-10-19T14:20:00Z","v":15228,"vw":23.761054},{"c":23.78,"h":23.78,"l":23.7,"n":273,"o":23.74,"t":"2026-10-19T14:25:00Z","v":10630,"vw":23.731113},{"c":23.65,"h":23.79,"l":23.65,"n":363,"o":23.77,"t":"2026-10-19T14:30:00Z","v":19340,"vw":23.735908},{"c":23.695,"h":23.71,"l":23.65,"n":241,"o":23.66,"t":"2026-10-19T14:35:00Z","v":11674,"vw":23.681867},{"c":23.64,"h":23.695,"l":23.63,"n":205,"o":23.68,"t":"2026-10-19T14:40:00Z","v":9445,"vw":23.666503},{"c":23.59,"h":23.645,"l":23.58,"n":358,"o":23.645,"t":"2026-10-19T14:45:00Z","v":20541,"vw":23.620448},{"c":23.565,"h":23.6,"l":23.54,"n":412,"o":23.59,"t":"2026-10-19T14:50:00Z","v":35059,"vw":23.57332},{"c":23.58,"h":23.58,"l":23.55,"n":221,"o":23.565,"t":"2026-10-19T14:55:00Z","v":9140,"vw":23.565461},{"c":23.61,"h":23.63,"l":23.57,"n":292,"o":23.575,"t":"2026-10-19T15:00:00Z","v":16020,"vw":23.593364},{"c":23.61,"h":23.62,"l":23.59,"n":244,"o":23.62,"t":"2026-10-19T15:05:00Z","v":11192,"vw":23.605897},{"c":23.64,"h":23.64,"l":23.6,"n":224,"o":23.605,"t":"2026-10-19T15:10:00Z","v":15383,"vw":23.619907},{"c":23.685,"h":23.695,"l":23.63,"n":316,"o":23.64,"t":"2026-10-19T15:15:00Z","v":16072,"vw":23.658212},{"c":23.73,"h":23.805,"l":23.68,"n":909,"o":23.6893,"t":"2026-10-19T15:20:00Z","v":218382,"vw":23.720568},{"c":23.735,"h":23.745,"l":23.725,"n":218,"o":23.73,"t":"2026-10-19T15:25:00Z","v":14451,"vw":23.731556},{"c":23.72,"h":23.745,"l":23.71,"n":235,"o":23.73,"t":"2026-10-19T15:30:00Z","v":11013,"vw":23.731249},{"c":23.71,"h":23.735,"l":23.7,"n":261,"o":23.73,"t":"2026-10-19T15:35:00Z","v":13857,"vw":23.716998},{"c":23.735,"h":23.75,"l":23.715,"n":210,"o":23.715,"t":"2026-10-19T15:40:00Z","v":9464,"vw":23.733985},{"c":23.72,"h":23.735,"l":23.69,"n":306,"o":23.73,"t":"2026-10-19T15:45:00Z","v":14976,"vw":23.713327},{"c":23.69,"h":23.72,"l":23.685,"n":217,"o":23.72,"t":"2026-10-19T15:50:00Z","v":13433,"vw":23.69746},{"c":23.665,"h":23.685,"l":23.65,"n":272,"o":23.68,"t":"2026-10-19T15:55:00Z","v":14384,"vw":23.664722},{"c":23.635,"h":23.6699,"l":23.61,"n":252,"o":23.665,"t":"2026-10-19T16:00:00Z","v":15123,"vw":23.627356},{"c":23.62,"h":23.63,"l":23.585,"n":266,"o":23.63,"t":"2026-10-19T16:05:00Z","v":15133,"vw":23.610547},{"c":23.645,"h":23.65,"l":23.62,"n":195,"o":23.625,"t":"2026-10-19T16:10:00Z","v":11588,"vw":23.63732},{"c":23.555,"h":23.655,"l":23.555,"n":305,"o":23.645,"t":"2026-10-19T16:15:00Z","v":20152,"vw":23.610293},{"c":23.605,"h":23.605,"l":23.54,"n":279,"o":23.55,"t":"2026-10-19T16:20:00Z","v":18208,"vw":23.572215},{"c":23.59,"h":23.61,"l":23.575,"n":281,"o":23.605,"t":"2026-10-19T16:25:00Z","v":13316,"vw":23.588015},{"c":23.61,"h":23.615,"l":23.585,"n":276,"o":23.6,"t":"2026-10-19T16:30:00Z","v":12801,"vw":23.596232},{"c":23.625,"h":23.625,"l":23.6011,"n":241,"o":23.6011,"t":"2026-10-19T16:35:00Z","v":10687,"vw":23.618456},{"c":23.61,"h":23.625,"l":23.6,"n":152,"o":23.625,"t":"2026-10-19T16:40:00Z","v":8543,"vw":23.612123},{"c":23.56,"h":23.6,"l":23.56,"n":320,"o":23.6,"t":"2026-10-19T16:45:00Z","v":14444,"vw":23.584208},{"c":23.55,"h":23.575,"l":23.54,"n":271,"o":23.565,"t":"2026-10-19T16:50:00Z","v":12258,"vw":23.554199},{"c":23.56,"h":23.57,"l":23.545,"n":270,"o":23.55,"t":"2026-10-19T16:55:00Z","v":11504,"vw":23.558545},{"c":23.55,"h":23.575,"l":23.535,"n":254,"o":23.55,"t":"2026-10-19T17:00:00Z","v":13184,"vw":23.554992},{"c":23.55,"h":23.565,"l":23.54,"n":253,"o":23.55,"t":"2026-10-19T17:05:00Z","v":8593,"vw":23.551151},{"c":23.5894,"h":23.5894,"l":23.54,"n":337,"o":23.545,"t":"2026-10-19T17:10:00Z","v":13976,"vw":23.557659},{"c":23.585,"h":23.595,"l":23.57,"n":258,"o":23.585,"t":"2026-10-19T17:15:00Z","v":12616,"vw":23.583602},{"c":23.615,"h":23.615,"l":23.58,"n":325,"o":23.585,"t":"2026-10-19T17:20:00Z","v":16186,"vw":23.596967},{"c":23.62,"h":23.62,"l":23.61,"n":228,"o":23.615,"t":"2026-10-19T17:25:00Z","v":9273,"vw":23.61711},{"c":23.57,"h":23.62,"l":23.57,"n":306,"o":23.62,"t":"2026-10-19T17:30:00Z","v":15077,"vw":23.601811},{"c":23.56,"h":23.58,"l":23.56,"n":299,"o":23.57,"t":"2026-10-19T17:35:00Z","v":17279,"vw":23.567322},{"c":23.595,"h":23.61,"l":23.565,"n":395,"o":23.57,"t":"2026-10-19T17:40:00Z","v":18405,"vw":23.585665},{"c":23.575,"h":23.595,"l":23.575,"n":311,"o":23.595,"t":"2026-10-19T17:45:00Z","v":15810,"vw":23.589317},{"c":23.595,"h":23.595,"l":23.57,"n":294,"o":23.57,"t":"2026-10-19T17:50:00Z","v":14012,"vw":23.585816},{"c":23.62,"h":23.62,"l":23.595,"n":409,"o":23.6,"t":"2026-10-19T17:55:00Z","v":26815,"vw":23.605832},{"c":23.605,"h":23.62,"l":23.585,"n":245,"o":23.62,"t":"2026-10-19T18:00:00Z","v":11111,"vw":23.596192},{"c":23.575,"h":23.62,"l":23.575,"n":320,"o":23.61,"t":"2026-10-19T18:05:00Z","v":16526,"vw":23.592768},{"c":23.585,"h":23.585,"l":23.565,"n":379,"o":23.58,"t":"2026-10-19T18:10:00Z","v":20598,"vw":23.571292},{"c":23.615,"h":23.62,"l":23.58,"n":378,"o":23.585,"t":"2026-10-19T18:15:00Z","v":14479,"vw":23.59754},{"c":23.605,"h":23.615,"l":23.6,"n":257,"o":23.615,"t":"2026-10-19T18:20:00Z","v":10848,"vw":23.606407},{"c":23.615,"h":23.625,"l":23.605,"n":354,"o":23.605,"t":"2026-10-19T18:25:00Z","v":14862,"vw":23.611625},{"c":23.605,"h":23.625,"l":23.605,"n":321,"o":23.615,"t":"2026-10-19T18:30:00Z","v":18147,"vw":23.618636},{"c":23.595,"h":23.6,"l":23.58,"n":276,"o":23.6,"t":"2026-10-19T18:35:00Z","v":13094,"vw":23.590522},{"c":23.595,"h":23.61,"l":23.595,"n":318,"o":23.595,"t":"2026-10-19T18:40:00Z","v":12246,"vw":23.600117},{"c":23.605,"h":23.61,"l":23.595,"n":358,"o":23.595,"t":"2026-10-19T18:45:00Z","v":16936,"vw":23.603995},{"c":23.57,"h":23.605,"l":23.565,"n":396,"o":23.605,"t":"2026-10-19T18:50:00Z","v":21180,"vw":23.584303},{"c":23.615,"h":23.615,"l":23.575,"n":373,"o":23.575,"t":"2026-10-19T18:55:00Z","v":18960,"vw":23.591761},{"c":23.615,"h":23.625,"l":23.59,"n":409,"o":23.62,"t":"2026-10-19T19:00:00Z","v":26666,"vw":23.609461},{"c":23.605,"h":23.615,"l":23.595,"n":447,"o":23.61,"t":"2026-10-19T19:05:00Z","v":28376,"vw":23.607237},{"c":23.48,"h":23.605,"l":23.48,"n":583,"o":23.605,"t":"2026-10-19T19:10:00Z","v":110950,"vw":23.556544},{"c":23.505,"h":23.505,"l":23.485,"n":376,"o":23.485,"t":"2026-10-19T19:15:00Z","v":29071,"vw":23.497482},{"c":23.475,"h":23.535,"l":23.47,"n":636,"o":23.5,"t":"2026-10-19T19:20:00Z","v":42950,"vw":23.507036},{"c":23.55,"h":23.55,"l":23.475,"n":1064,"o":23.475,"t":"2026-10-19T19:25:00Z","v":89799,"vw":23.515391},{"c":23.54,"h":23.56,"l":23.535,"n":647,"o":23.555,"t":"2026-10-19T19:30:00Z","v":38773,"vw":23.548081},{"c":23.555,"h":23.56,"l":23.53,"n":681,"o":23.535,"t":"2026-10-19T19:35:00Z","v":41500,"vw":23.548919},{"c":23.535,"h":23.555,"l":23.53,"n":666,"o":23.555,"t":"2026-10-19T19:40:00Z","v":36188,"vw":23.544826},{"c":23.6,"h":23.66,"l":23.53,"n":1243,"o":23.53,"t":"2026-10-19T19:45:00Z","v":220625,"vw":23.584639},{"c":23.595,"h":23.625,"l":23.59,"n":977,"o":23.6,"t":"2026-10-19T19:50:00Z","v":80833,"vw":23.615412},{"c":23.49,"h":23.605,"l":23.465,"n":3848,"o":23.6,"t":"2026-10-19T19:55:00Z","v":428805,"vw":23.5097},{"c":23.49,"h":23.51,"l":23.49,"n":46,"o":23.5,"t":"2026-10-19T20:00:00Z","v":506936,"vw":23.490022},{"c":23.41,"h":23.41,"l":23.41,"n":2,"o":23.41,"t":"2026-10-20T08:00:00Z","v":125,"vw":23.41},{"c":23.05,"h":23.05,"l":23.05,"n":4,"o":23.05,"t":"2026-10-20T08:10:00Z","v":122,"vw":23.05},{"c":23,"h":23.26,"l":23,"n":9,"o":23.25,"t":"2026-10-20T09:00:00Z","v":1651,"vw":23.21974},{"c":22.99,"h":22.99,"l":22.99,"n":2,"o":22.99,"t":"2026-10-20T09:25:00Z","v":251,"vw":22.99},{"c":22.7,"h":22.85,"l":22.7,"n":28,"o":22.85,"t":"2026-10-20T10:25:00Z","v":2425,"vw":22.807609},{"c":22.99,"h":22.99,"l":22.99,"n":2,"o":22.99,"t":"2026-10-20T10:30:00Z","v":362,"vw":22.99},{"c":23.09,"h":23.09,"l":23,"n":32,"o":23,"t":"2026-10-20T12:25:00Z","v":6909,"vw":23.006553},{"c":23.15,"h":23.15,"l":23.09,"n":6,"o":23.09,"t":"2026-10-20T12:30:00Z","v":204,"vw":23.12},{"c":23.16,"h":23.16,"l":23.16,"n":10,"o":23.16,"t":"2026-10-20T12:35:00Z","v":1006,"vw":23.16},{"c":23.06,"h":23.15,"l":23.06,"n":70,"o":23.13,"t":"2026-10-20T12:45:00Z","v":3364,"vw":23.112979},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-20T12:50:00Z","v":100,"vw":22.9},{"c":22.9,"h":22.92,"l":22.9,"n":12,"o":22.92,"t":"2026-10-20T13:15:00Z","v":1021,"vw":22.915556},{"c":22.79,"h":23.47,"l":22.6,"n":572,"o":23.29,"t":"2026-10-20T13:30:00Z","v":235711,"vw":23.221233},{"c":22.87,"h":22.91,"l":22.5025,"n":1336,"o":22.795,"t":"2026-10-20T13:35:00Z","v":337563,"vw":22.673904},{"c":22.635,"h":22.94,"l":22.58,"n":648,"o":22.81,"t":"2026-10-20T13:40:00Z","v":150058,"vw":22.718486},{"c":22.505,"h":22.77,"l":22.45,"n":1812,"o":22.645,"t":"2026-10-20T13:45:00Z","v":236705,"vw":22.623136},{"c":22.7,"h":22.73,"l":22.46,"n":692,"o":22.49,"t":"2026-10-20T13:50:00Z","v":131404,"vw":22.658956},{"c":22.34,"h":22.725,"l":22.34,"n":954,"o":22.7,"t":"2026-10-20T13:55:00Z","v":115490,"vw":22.546089},{"c":22.17,"h":22.385,"l":22.1,"n":1303,"o":22.345,"t":"2026-10-20T14:00:00Z","v":137058,"vw":22.244593},{"c":22.27,"h":22.325,"l":22.03,"n":1916,"o":22.165,"t":"2026-10-20T14:05:00Z","v":362781,"vw":22.176564},{"c":22.47,"h":22.52,"l":22.285,"n":666,"o":22.285,"t":"2026-10-20T14:10:00Z","v":116258,"vw":22.441976},{"c":22.67,"h":22.68,"l":22.47,"n":1410,"o":22.47,"t":"2026-10-20T14:15:00Z","v":165178,"vw":22.601692},{"c":22.88,"h":22.88,"l":22.65,"n":1335,"o":22.67,"t":"2026-10-20T14:20:00Z","v":218999,"vw":22.746759},{"c":22.79,"h":22.875,"l":22.68,"n":1379,"o":22.855,"t":"2026-10-20T14:25:00Z","v":241393,"vw":22.803529},{"c":22.865,"h":22.9614,"l":22.76,"n":1179,"o":22.83,"t":"2026-10-20T14:30:00Z","v":228303,"vw":22.901671},{"c":22.76,"h":22.96,"l":22.75,"n":1410,"o":22.85,"t":"2026-10-20T14:35:00Z","v":185779,"vw":22.892539},{"c":22.87,"h":22.88,"l":22.74,"n":480,"o":22.74,"t":"2026-10-20T14:40:00Z","v":31355,"vw":22.816423},{"c":22.875,"h":22.96,"l":22.86,"n":909,"o":22.86,"t":"2026-10-20T14:45:00Z","v":119354,"vw":22.901504},{"c":22.945,"h":23.01,"l":22.88,"n":834,"o":22.88,"t":"2026-10-20T14:50:00Z","v":76761,"vw":22.933214},{"c":23.085,"h":23.09,"l":22.945,"n":492,"o":22.945,"t":"2026-10-20T14:55:00Z","v":29508,"vw":23.019813},{"c":23.1,"h":23.13,"l":23.04,"n":703,"o":23.09,"t":"2026-10-20T15:00:00Z","v":51228,"vw":23.070777},{"c":23.15,"h":23.18,"l":23.06,"n":629,"o":23.11,"t":"2026-10-20T15:05:00Z","v":40621,"vw":23.10425},{"c":23.07,"h":23.14,"l":23.01,"n":735,"o":23.135,"t":"2026-10-20T15:10:00Z","v":202298,"vw":23.074887},{"c":23.115,"h":23.19,"l":23.06,"n":682,"o":23.07,"t":"2026-10-20T15:15:00Z","v":68243,"vw":23.13139},{"c":23.23,"h":23.29,"l":23.12,"n":1142,"o":23.12,"t":"2026-10-20T15:20:00Z","v":147044,"vw":23.234019},{"c":23.19,"h":23.275,"l":23.18,"n":337,"o":23.26,"t":"2026-10-20T15:25:00Z","v":25652,"vw":23.211809},{"c":23.19,"h":23.215,"l":23.155,"n":406,"o":23.19,"t":"2026-10-20T15:30:00Z","v":27897,"vw":23.190076},{"c":23.175,"h":23.2,"l":23.12,"n":362,"o":23.2,"t":"2026-10-20T15:35:00Z","v":22105,"vw":23.151678},{"c":23.18,"h":23.21,"l":23.16,"n":318,"o":23.175,"t":"2026-10-20T15:40:00Z","v":19716,"vw":23.191712},{"c":23.12,"h":23.165,"l":23.1,"n":409,"o":23.16,"t":"2026-10-20T15:45:00Z","v":31217,"vw":23.131414},{"c":23.11,"h":23.125,"l":23.1,"n":286,"o":23.12,"t":"2026-10-20T15:50:00Z","v":17668,"vw":23.114189},{"c":23.03,"h":23.105,"l":23.03,"n":312,"o":23.105,"t":"2026-10-20T15:55:00Z","v":17885,"vw":23.077509},{"c":23.03,"h":23.065,"l":23,"n":1000,"o":23.03,"t":"2026-10-20T16:00:00Z","v":136491,"vw":23.033714},{"c":23.09,"h":23.115,"l":23.03,"n":573,"o":23.03,"t":"2026-10-20T16:05:00Z","v":75378,"vw":23.068928},{"c":22.97,"h":23.09,"l":22.94,"n":305,"o":23.065,"t":"2026-10-20T16:10:00Z","v":16923,"vw":23.010552},{"c":22.97,"h":23,"l":22.94,"n":547,"o":22.97,"t":"2026-10-20T16:15:00Z","v":54238,"vw":22.975423},{"c":23.055,"h":23.055,"l":22.92,"n":492,"o":22.99,"t":"2026-10-20T16:20:00Z","v":140377,"vw":22.986159},{"c":22.93,"h":23.05,"l":22.9,"n":354,"o":23.05,"t":"2026-10-20T16:25:00Z","v":178788,"vw":22.995558},{"c":22.91,"h":22.96,"l":22.87,"n":512,"o":22.93,"t":"2026-10-20T16:30:00Z","v":48031,"vw":22.918634},{"c":22.88,"h":22.945,"l":22.88,"n":348,"o":22.93,"t":"2026-10-20T16:35:00Z","v":21128,"vw":22.917684},{"c":22.915,"h":22.93,"l":22.87,"n":436,"o":22.885,"t":"2026-10-20T16:40:00Z","v":28988,"vw":22.905267},{"c":23.03,"h":23.06,"l":22.9,"n":569,"o":22.92,"t":"2026-10-20T16:45:00Z","v":69374,"vw":22.980073},{"c":23.06,"h":23.08,"l":23,"n":357,"o":23.02,"t":"2026-10-20T16:50:00Z","v":37878,"vw":23.043808},{"c":23.01,"h":23.085,"l":23.01,"n":542,"o":23.06,"t":"2026-10-20T16:55:00Z","v":86454,"vw":23.049631},{"c":22.94,"h":23.02,"l":22.93,"n":372,"o":23.015,"t":"2026-10-20T17:00:00Z","v":31096,"vw":22.974118},{"c":22.88,"h":22.94,"l":22.87,"n":307,"o":22.94,"t":"2026-10-20T17:05:00Z","v":26152,"vw":22.887402},{"c":22.91,"h":22.92,"l":22.87,"n":272,"o":22.88,"t":"2026-10-20T17:10:00Z","v":21987,"vw":22.892118},{"c":22.89,"h":22.94,"l":22.86,"n":863,"o":22.92,"t":"2026-10-20T17:15:00Z","v":108245,"vw":22.899294},{"c":22.88,"h":22.895,"l":22.87,"n":418,"o":22.88,"t":"2026-10-20T17:20:00Z","v":35033,"vw":22.885223},{"c":22.8607,"h":22.895,"l":22.86,"n":367,"o":22.875,"t":"2026-10-20T17:25:00Z","v":32090,"vw":22.877769},{"c":22.83,"h":22.865,"l":22.83,"n":574,"o":22.865,"t":"2026-10-20T17:30:00Z","v":53895,"vw":22.855207},{"c":22.7775,"h":22.83,"l":22.73,"n":580,"o":22.82,"t":"2026-10-20T17:35:00Z","v":54475,"vw":22.760289},{"c":22.83,"h":22.845,"l":22.75,"n":387,"o":22.775,"t":"2026-10-20T17:40:00Z","v":58019,"vw":22.793022},{"c":22.75,"h":22.82,"l":22.75,"n":374,"o":22.82,"t":"2026-10-20T17:45:00Z","v":33470,"vw":22.785866},{"c":22.835,"h":22.84,"l":22.755,"n":499,"o":22.76,"t":"2026-10-20T17:50:00Z","v":51833,"vw":22.791751},{"c":22.77,"h":22.85,"l":22.77,"n":313,"o":22.835,"t":"2026-10-20T17:55:00Z","v":24417,"vw":22.814972},{"c":22.77,"h":22.8,"l":22.73,"n":450,"o":22.76,"t":"2026-10-20T18:00:00Z","v":38595,"vw":22.773647},{"c":22.785,"h":22.7999,"l":22.76,"n":323,"o":22.775,"t":"2026-10-20T18:05:00Z","v":23552,"vw":22.777376},{"c":22.82,"h":22.865,"l":22.785,"n":490,"o":22.785,"t":"2026-10-20T18:10:00Z","v":77211,"vw":22.818511},{"c":22.82,"h":22.825,"l":22.8,"n":301,"o":22.82,"t":"2026-10-20T18:15:00Z","v":22184,"vw":22.809458},{"c":22.805,"h":22.835,"l":22.785,"n":319,"o":22.81,"t":"2026-10-20T18:20:00Z","v":25968,"vw":22.804861},{"c":22.785,"h":22.81,"l":22.785,"n":330,"o":22.805,"t":"2026-10-20T18:25:00Z","v":25861,"vw":22.800388},{"c":22.775,"h":22.815,"l":22.75,"n":554,"o":22.785,"t":"2026-10-20T18:30:00Z","v":54817,"vw":22.788247},{"c":22.745,"h":22.79,"l":22.745,"n":396,"o":22.775,"t":"2026-10-20T18:35:00Z","v":31652,"vw":22.776131},{"c":22.755,"h":22.78,"l":22.72,"n":624,"o":22.745,"t":"2026-10-20T18:40:00Z","v":59572,"vw":22.751976},{"c":22.725,"h":22.765,"l":22.715,"n":429,"o":22.755,"t":"2026-10-20T18:45:00Z","v":26640,"vw":22.740001},{"c":22.69,"h":22.735,"l":22.68,"n":426,"o":22.73,"t":"2026-10-20T18:50:00Z","v":31104,"vw":22.701336},{"c":22.695,"h":22.7,"l":22.65,"n":378,"o":22.695,"t":"2026-10-20T18:55:00Z","v":31883,"vw":22.675655},{"c":22.63,"h":22.69,"l":22.605,"n":506,"o":22.69,"t":"2026-10-20T19:00:00Z","v":46795,"vw":22.637776},{"c":22.54,"h":22.63,"l":22.53,"n":691,"o":22.625,"t":"2026-10-20T19:05:00Z","v":64922,"vw":22.56132},{"c":22.56,"h":22.56,"l":22.4709,"n":1157,"o":22.54,"t":"2026-10-20T19:10:00Z","v":141843,"vw":22.509916},{"c":22.585,"h":22.61,"l":22.545,"n":831,"o":22.56,"t":"2026-10-20T19:15:00Z","v":80439,"vw":22.571954},{"c":22.62,"h":22.63,"l":22.545,"n":598,"o":22.58,"t":"2026-10-20T19:20:00Z","v":57215,"vw":22.565484},{"c":22.75,"h":22.77,"l":22.63,"n":1177,"o":22.63,"t":"2026-10-20T19:25:00Z","v":124533,"vw":22.704825},{"c":22.74,"h":22.77,"l":22.705,"n":807,"o":22.75,"t":"2026-10-20T19:30:00Z","v":63734,"vw":22.730597},{"c":22.745,"h":22.78,"l":22.715,"n":730,"o":22.74,"t":"2026-10-20T19:35:00Z","v":57302,"vw":22.738054},{"c":22.69,"h":22.745,"l":22.68,"n":830,"o":22.745,"t":"2026-10-20T19:40:00Z","v":66119,"vw":22.706817},{"c":22.695,"h":22.73,"l":22.67,"n":1320,"o":22.695,"t":"2026-10-20T19:45:00Z","v":121970,"vw":22.695448},{"c":22.66,"h":22.75,"l":22.63,"n":1901,"o":22.7,"t":"2026-10-20T19:50:00Z","v":263302,"vw":22.667263},{"c":22.7,"h":22.71,"l":22.605,"n":4776,"o":22.65,"t":"2026-10-20T19:55:00Z","v":573197,"vw":22.665237},{"c":22.7,"h":22.7,"l":22.7,"n":44,"o":22.7,"t":"2026-10-20T20:00:00Z","v":881689,"vw":22.7},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-20T20:05:00Z","v":17600,"vw":22.25},{"c":22.75,"h":22.76,"l":22.75,"n":3,"o":22.76,"t":"2026-10-20T21:00:00Z","v":500,"vw":22.755},{"c":22.7403,"h":22.76,"l":22.74,"n":7,"o":22.75,"t":"2026-10-20T23:45:00Z","v":2196,"vw":22.746672},{"c":22.7,"h":22.8,"l":22.3,"n":191,"o":22.3,"t":"2026-10-21T08:30:00Z","v":23960,"vw":22.586819},{"c":22.7,"h":22.7,"l":22.65,"n":10,"o":22.69,"t":"2026-10-21T08:35:00Z","v":900,"vw":22.689986},{"c":22.69,"h":22.7,"l":22.69,"n":14,"o":22.7,"t":"2026-10-21T08:40:00Z","v":2254,"vw":22.697955},{"c":22.7,"h":22.7,"l":22.69,"n":5,"o":22.7,"t":"2026-10-21T08:55:00Z","v":551,"vw":22.698182},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-21T09:20:00Z","v":100,"vw":22.7},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-21T09:40:00Z","v":100,"vw":22.7},{"c":22.7,"h":22.7,"l":22.65,"n":17,"o":22.65,"t":"2026-10-21T10:00:00Z","v":1414,"vw":22.664286},{"c":22.72,"h":22.8,"l":22.7,"n":37,"o":22.71,"t":"2026-10-21T10:35:00Z","v":3125,"vw":22.782243},{"c":22.76,"h":22.91,"l":22.6503,"n":53,"o":22.7,"t":"2026-10-21T12:10:00Z","v":8494,"vw":22.740333},{"c":22.41,"h":22.975,"l":22.3719,"n":297,"o":22.975,"t":"2026-10-21T13:30:00Z","v":73845,"vw":22.565192},{"c":22.62,"h":22.63,"l":22.38,"n":389,"o":22.38,"t":"2026-10-21T13:35:00Z","v":32824,"vw":22.495583},{"c":22.64,"h":22.76,"l":22.615,"n":294,"o":22.62,"t":"2026-10-21T13:40:00Z","v":32589,"vw":22.676342},{"c":22.61,"h":22.71,"l":22.595,"n":239,"o":22.66,"t":"2026-10-21T13:45:00Z","v":18435,"vw":22.652971},{"c":22.61,"h":22.72,"l":22.61,"n":239,"o":22.64,"t":"2026-10-21T13:50:00Z","v":15466,"vw":22.684517},{"c":22.605,"h":22.65,"l":22.53,"n":252,"o":22.615,"t":"2026-10-21T13:55:00Z","v":15907,"vw":22.581837},{"c":22.31,"h":22.59,"l":22.302,"n":308,"o":22.58,"t":"2026-10-21T14:00:00Z","v":17810,"vw":22.447273},{"c":22.32,"h":22.43,"l":22.245,"n":576,"o":22.29,"t":"2026-10-21T14:05:00Z","v":42052,"vw":22.35294},{"c":22.47,"h":22.48,"l":22.33,"n":417,"o":22.34,"t":"2026-10-21T14:10:00Z","v":26463,"vw":22.418539},{"c":22.53,"h":22.59,"l":22.42,"n":1006,"o":22.475,"t":"2026-10-21T14:15:00Z","v":98195,"vw":22.493551},{"c":22.45,"h":22.52,"l":22.425,"n":486,"o":22.52,"t":"2026-10-21T14:20:00Z","v":34371,"vw":22.476913},{"c":22.465,"h":22.48,"l":22.405,"n":891,"o":22.455,"t":"2026-10-21T14:25:00Z","v":141234,"vw":22.460644},{"c":22.59,"h":22.6,"l":22.48,"n":452,"o":22.48,"t":"2026-10-21T14:30:00Z","v":35976,"vw":22.563947},{"c":22.66,"h":22.66,"l":22.57,"n":547,"o":22.585,"t":"2026-10-21T14:35:00Z","v":40610,"vw":22.606704},{"c":22.615,"h":22.65,"l":22.595,"n":380,"o":22.65,"t":"2026-10-21T14:40:00Z","v":26919,"vw":22.618689},{"c":22.55,"h":22.635,"l":22.55,"n":423,"o":22.615,"t":"2026-10-21T14:45:00Z","v":43813,"vw":22.608924},{"c":22.52,"h":22.585,"l":22.52,"n":398,"o":22.55,"t":"2026-10-21T14:50:00Z","v":36660,"vw":22.555969},{"c":22.51,"h":22.55,"l":22.495,"n":535,"o":22.53,"t":"2026-10-21T14:55:00Z","v":40908,"vw":22.523667},{"c":22.445,"h":22.5,"l":22.435,"n":322,"o":22.5,"t":"2026-10-21T15:00:00Z","v":26625,"vw":22.454393},{"c":22.485,"h":22.49,"l":22.45,"n":432,"o":22.45,"t":"2026-10-21T15:05:00Z","v":36586,"vw":22.469207},{"c":22.47,"h":22.5,"l":22.465,"n":406,"o":22.485,"t":"2026-10-21T15:10:00Z","v":29961,"vw":22.482659},{"c":22.455,"h":22.46,"l":22.425,"n":390,"o":22.46,"t":"2026-10-21T15:15:00Z","v":31177,"vw":22.444157},{"c":22.485,"h":22.495,"l":22.455,"n":415,"o":22.455,"t":"2026-10-21T15:20:00Z","v":27068,"vw":22.483544},{"c":22.495,"h":22.5,"l":22.425,"n":633,"o":22.485,"t":"2026-10-21T15:25:00Z","v":50667,"vw":22.460033},{"c":22.485,"h":22.495,"l":22.45,"n":499,"o":22.495,"t":"2026-10-21T15:30:00Z","v":32168,"vw":22.473907},{"c":22.48,"h":22.545,"l":22.47,"n":607,"o":22.485,"t":"2026-10-21T15:35:00Z","v":41777,"vw":22.51224},{"c":22.525,"h":22.53,"l":22.485,"n":435,"o":22.49,"t":"2026-10-21T15:40:00Z","v":27992,"vw":22.51011},{"c":22.535,"h":22.57,"l":22.525,"n":451,"o":22.525,"t":"2026-10-21T15:45:00Z","v":30737,"vw":22.546089},{"c":22.59,"h":22.59,"l":22.51,"n":463,"o":22.535,"t":"2026-10-21T15:50:00Z","v":35096,"vw":22.547947},{"c":22.595,"h":22.61,"l":22.585,"n":422,"o":22.59,"t":"2026-10-21T15:55:00Z","v":25657,"vw":22.599218},{"c":22.56,"h":22.615,"l":22.56,"n":447,"o":22.595,"t":"2026-10-21T16:00:00Z","v":34345,"vw":22.598164},{"c":22.57,"h":22.575,"l":22.56,"n":339,"o":22.565,"t":"2026-10-21T16:05:00Z","v":22357,"vw":22.571021},{"c":22.565,"h":22.595,"l":22.555,"n":350,"o":22.56,"t":"2026-10-21T16:10:00Z","v":29621,"vw":22.582776},{"c":22.495,"h":22.565,"l":22.495,"n":475,"o":22.565,"t":"2026-10-21T16:15:00Z","v":38195,"vw":22.529038},{"c":22.455,"h":22.505,"l":22.45,"n":477,"o":22.495,"t":"2026-10-21T16:20:00Z","v":39207,"vw":22.488007},{"c":22.465,"h":22.475,"l":22.455,"n":356,"o":22.4597,"t":"2026-10-21T16:25:00Z","v":22666,"vw":22.467686},{"c":22.435,"h":22.475,"l":22.435,"n":372,"o":22.465,"t":"2026-10-21T16:30:00Z","v":27218,"vw":22.458406},{"c":22.48,"h":22.505,"l":22.4,"n":687,"o":22.435,"t":"2026-10-21T16:35:00Z","v":68674,"vw":22.451588},{"c":22.425,"h":22.49,"l":22.4,"n":582,"o":22.485,"t":"2026-10-21T16:40:00Z","v":46005,"vw":22.445893},{"c":22.465,"h":22.475,"l":22.42,"n":435,"o":22.42,"t":"2026-10-21T16:45:00Z","v":37564,"vw":22.442578},{"c":22.45,"h":22.465,"l":22.445,"n":377,"o":22.465,"t":"2026-10-21T16:50:00Z","v":18017,"vw":22.457001},{"c":22.495,"h":22.505,"l":22.455,"n":430,"o":22.455,"t":"2026-10-21T16:55:00Z","v":36375,"vw":22.492605},{"c":22.495,"h":22.495,"l":22.48,"n":368,"o":22.495,"t":"2026-10-21T17:00:00Z","v":22064,"vw":22.491521},{"c":22.495,"h":22.495,"l":22.485,"n":298,"o":22.495,"t":"2026-10-21T17:05:00Z","v":16736,"vw":22.491948},{"c":22.525,"h":22.55,"l":22.49,"n":744,"o":22.495,"t":"2026-10-21T17:10:00Z","v":101264,"vw":22.515491},{"c":22.5,"h":22.535,"l":22.49,"n":444,"o":22.525,"t":"2026-10-21T17:15:00Z","v":25421,"vw":22.507506},{"c":22.505,"h":22.52,"l":22.505,"n":372,"o":22.505,"t":"2026-10-21T17:20:00Z","v":23014,"vw":22.509455},{"c":22.5,"h":22.515,"l":22.495,"n":428,"o":22.505,"t":"2026-10-21T17:25:00Z","v":37175,"vw":22.506212},{"c":22.495,"h":22.5,"l":22.48,"n":312,"o":22.49,"t":"2026-10-21T17:30:00Z","v":19319,"vw":22.491428},{"c":22.475,"h":22.495,"l":22.47,"n":465,"o":22.495,"t":"2026-10-21T17:35:00Z","v":38571,"vw":22.484461},{"c":22.465,"h":22.48,"l":22.455,"n":376,"o":22.475,"t":"2026-10-21T17:40:00Z","v":21689,"vw":22.470253},{"c":22.465,"h":22.47,"l":22.435,"n":372,"o":22.465,"t":"2026-10-21T17:45:00Z","v":32327,"vw":22.456215},{"c":22.48,"h":22.495,"l":22.45,"n":378,"o":22.465,"t":"2026-10-21T17:50:00Z","v":29791,"vw":22.468659},{"c":22.465,"h":22.485,"l":22.465,"n":371,"o":22.485,"t":"2026-10-21T17:55:00Z","v":20397,"vw":22.480071},{"c":22.485,"h":22.485,"l":22.47,"n":287,"o":22.475,"t":"2026-10-21T18:00:00Z","v":22724,"vw":22.481489},{"c":22.485,"h":22.495,"l":22.48,"n":390,"o":22.48,"t":"2026-10-21T18:05:00Z","v":31829,"vw":22.487215},{"c":22.47,"h":22.515,"l":22.465,"n":768,"o":22.4851,"t":"2026-10-21T18:10:00Z","v":126855,"vw":22.498561},{"c":22.495,"h":22.495,"l":22.475,"n":305,"o":22.475,"t":"2026-10-21T18:15:00Z","v":21121,"vw":22.483834},{"c":22.49,"h":22.515,"l":22.47,"n":450,"o":22.49,"t":"2026-10-21T18:20:00Z","v":43180,"vw":22.492695},{"c":22.495,"h":22.495,"l":22.47,"n":330,"o":22.48,"t":"2026-10-21T18:25:00Z","v":21446,"vw":22.485022},{"c":22.495,"h":22.5,"l":22.48,"n":297,"o":22.49,"t":"2026-10-21T18:30:00Z","v":18877,"vw":22.492256},{"c":22.495,"h":22.505,"l":22.475,"n":331,"o":22.495,"t":"2026-10-21T18:35:00Z","v":32551,"vw":22.495485},{"c":22.485,"h":22.52,"l":22.475,"n":535,"o":22.495,"t":"2026-10-21T18:40:00Z","v":37570,"vw":22.495131},{"c":22.48,"h":22.495,"l":22.45,"n":705,"o":22.485,"t":"2026-10-21T18:45:00Z","v":57259,"vw":22.476072},{"c":22.475,"h":22.475,"l":22.4,"n":790,"o":22.475,"t":"2026-10-21T18:50:00Z","v":84692,"vw":22.436167},{"c":22.405,"h":22.475,"l":22.405,"n":560,"o":22.475,"t":"2026-10-21T18:55:00Z","v":41171,"vw":22.434207},{"c":22.315,"h":22.41,"l":22.3014,"n":1352,"o":22.405,"t":"2026-10-21T19:00:00Z","v":143935,"vw":22.365828},{"c":22.3,"h":22.335,"l":22.295,"n":589,"o":22.315,"t":"2026-10-21T19:05:00Z","v":50634,"vw":22.315717},{"c":22.24,"h":22.3,"l":22.24,"n":615,"o":22.3,"t":"2026-10-21T19:10:00Z","v":47809,"vw":22.269222},{"c":22.285,"h":22.285,"l":22.23,"n":707,"o":22.24,"t":"2026-10-21T19:15:00Z","v":62832,"vw":22.266157},{"c":22.33,"h":22.34,"l":22.255,"n":846,"o":22.28,"t":"2026-10-21T19:20:00Z","v":86482,"vw":22.282509},{"c":22.45,"h":22.45,"l":22.28,"n":1080,"o":22.33,"t":"2026-10-21T19:25:00Z","v":127834,"vw":22.331205},{"c":22.42,"h":22.46,"l":22.405,"n":804,"o":22.455,"t":"2026-10-21T19:30:00Z","v":76579,"vw":22.433852},{"c":22.415,"h":22.425,"l":22.37,"n":631,"o":22.415,"t":"2026-10-21T19:35:00Z","v":55699,"vw":22.397839},{"c":22.405,"h":22.415,"l":22.38,"n":754,"o":22.41,"t":"2026-10-21T19:40:00Z","v":73643,"vw":22.393371},{"c":22.42,"h":22.46,"l":22.4,"n":1155,"o":22.405,"t":"2026-10-21T19:45:00Z","v":116662,"vw":22.428816},{"c":22.465,"h":22.52,"l":22.41,"n":1191,"o":22.42,"t":"2026-10-21T19:50:00Z","v":138468,"vw":22.473927},{"c":22.56,"h":22.57,"l":22.46,"n":4304,"o":22.465,"t":"2026-10-21T19:55:00Z","v":486368,"vw":22.523794},{"c":22.55,"h":22.56,"l":22.55,"n":58,"o":22.56,"t":"2026-10-21T20:00:00Z","v":835090,"vw":22.55001},{"c":22.37,"h":22.37,"l":21.85,"n":13,"o":21.85,"t":"2026-10-22T08:50:00Z","v":677,"vw":22.210299},{"c":22.39,"h":22.4,"l":22.39,"n":3,"o":22.4,"t":"2026-10-22T11:15:00Z","v":470,"vw":22.395},{"c":22.41,"h":22.55,"l":22.35,"n":66,"o":22.4,"t":"2026-10-22T11:20:00Z","v":8973,"vw":22.467517},{"c":22.45,"h":22.45,"l":22.45,"n":5,"o":22.45,"t":"2026-10-22T11:55:00Z","v":1701,"vw":22.45},{"c":22.45,"h":22.6,"l":22.45,"n":24,"o":22.6,"t":"2026-10-22T12:40:00Z","v":2011,"vw":22.545238},{"c":22.39,"h":22.54,"l":22.35,"n":56,"o":22.43,"t":"2026-10-22T13:30:00Z","v":27579,"vw":22.429051},{"c":22.59,"h":22.6,"l":22.39,"n":206,"o":22.46,"t":"2026-10-22T13:35:00Z","v":26494,"vw":22.57925},{"c":22.45,"h":22.61,"l":22.44,"n":220,"o":22.61,"t":"2026-10-22T13:40:00Z","v":14643,"vw":22.523355},{"c":22.58,"h":22.58,"l":22.465,"n":224,"o":22.465,"t":"2026-10-22T13:45:00Z","v":15626,"vw":22.530068},{"c":22.615,"h":22.615,"l":22.55,"n":297,"o":22.57,"t":"2026-10-22T13:50:00Z","v":15351,"vw":22.581369},{"c":22.62,"h":22.6299,"l":22.58,"n":208,"o":22.59,"t":"2026-10-22T13:55:00Z","v":12370,"vw":22.605338},{"c":22.565,"h":22.64,"l":22.56,"n":310,"o":22.63,"t":"2026-10-22T14:00:00Z","v":15187,"vw":22.605931},{"c":22.54,"h":22.58,"l":22.515,"n":392,"o":22.56,"t":"2026-10-22T14:05:00Z","v":31541,"vw":22.541721},{"c":22.67,"h":22.67,"l":22.53,"n":328,"o":22.535,"t":"2026-10-22T14:10:00Z","v":21277,"vw":22.600412},{"c":22.705,"h":22.735,"l":22.66,"n":304,"o":22.67,"t":"2026-10-22T14:15:00Z","v":24396,"vw":22.684903},{"c":22.74,"h":22.825,"l":22.7,"n":386,"o":22.7,"t":"2026-10-22T14:20:00Z","v":24550,"vw":22.771583},{"c":22.725,"h":22.77,"l":22.7,"n":229,"o":22.77,"t":"2026-10-22T14:25:00Z","v":12838,"vw":22.751782},{"c":22.63,"h":22.75,"l":22.6,"n":465,"o":22.72,"t":"2026-10-22T14:30:00Z","v":25736,"vw":22.676654},{"c":22.67,"h":22.69,"l":22.62,"n":343,"o":22.64,"t":"2026-10-22T14:35:00Z","v":19985,"vw":22.650523},{"c":22.71,"h":22.71,"l":22.68,"n":230,"o":22.68,"t":"2026-10-22T14:40:00Z","v":13136,"vw":22.69238},{"c":22.7199,"h":22.73,"l":22.69,"n":229,"o":22.7,"t":"2026-10-22T14:45:00Z","v":14100,"vw":22.708064},{"c":22.755,"h":22.77,"l":22.71,"n":317,"o":22.72,"t":"2026-10-22T14:50:00Z","v":16343,"vw":22.744159},{"c":22.685,"h":22.76,"l":22.68,"n":523,"o":22.76,"t":"2026-10-22T14:55:00Z","v":48394,"vw":22.713798},{"c":22.59,"h":22.71,"l":22.58,"n":437,"o":22.695,"t":"2026-10-22T15:00:00Z","v":33877,"vw":22.646419},{"c":22.64,"h":22.72,"l":22.56,"n":657,"o":22.59,"t":"2026-10-22T15:05:00Z","v":54264,"vw":22.653467},{"c":22.64,"h":22.67,"l":22.62,"n":505,"o":22.64,"t":"2026-10-22T15:10:00Z","v":34972,"vw":22.644323},{"c":22.67,"h":22.69,"l":22.64,"n":598,"o":22.64,"t":"2026-10-22T15:15:00Z","v":48434,"vw":22.670665},{"c":22.7,"h":22.7,"l":22.64,"n":695,"o":22.67,"t":"2026-10-22T15:20:00Z","v":47846,"vw":22.668484},{"c":22.68,"h":22.725,"l":22.67,"n":1038,"o":22.7,"t":"2026-10-22T15:25:00Z","v":113760,"vw":22.703977},{"c":22.715,"h":22.725,"l":22.67,"n":698,"o":22.68,"t":"2026-10-22T15:30:00Z","v":60384,"vw":22.704358},{"c":22.69,"h":22.735,"l":22.69,"n":689,"o":22.715,"t":"2026-10-22T15:35:00Z","v":72700,"vw":22.722372},{"c":22.615,"h":22.69,"l":22.615,"n":388,"o":22.685,"t":"2026-10-22T15:40:00Z","v":25380,"vw":22.660225},{"c":22.615,"h":22.63,"l":22.605,"n":316,"o":22.615,"t":"2026-10-22T15:45:00Z","v":22344,"vw":22.619426},{"c":22.6795,"h":22.68,"l":22.615,"n":386,"o":22.615,"t":"2026-10-22T15:50:00Z","v":26602,"vw":22.655548},{"c":22.6,"h":22.695,"l":22.59,"n":603,"o":22.66,"t":"2026-10-22T15:55:00Z","v":46297,"vw":22.623464},{"c":22.7,"h":22.705,"l":22.6,"n":856,"o":22.6,"t":"2026-10-22T16:00:00Z","v":74940,"vw":22.649777},{"c":22.725,"h":22.74,"l":22.68,"n":509,"o":22.7,"t":"2026-10-22T16:05:00Z","v":55657,"vw":22.70789},{"c":22.725,"h":22.735,"l":22.705,"n":336,"o":22.725,"t":"2026-10-22T16:10:00Z","v":24812,"vw":22.716576},{"c":22.73,"h":22.75,"l":22.725,"n":367,"o":22.725,"t":"2026-10-22T16:15:00Z","v":34720,"vw":22.73099},{"c":22.735,"h":22.74,"l":22.715,"n":464,"o":22.725,"t":"2026-10-22T16:20:00Z","v":36422,"vw":22.724616},{"c":22.81,"h":22.8423,"l":22.725,"n":799,"o":22.725,"t":"2026-10-22T16:25:00Z","v":105325,"vw":22.77188},{"c":22.74,"h":22.82,"l":22.74,"n":345,"o":22.815,"t":"2026-10-22T16:30:00Z","v":23866,"vw":22.793151},{"c":22.56,"h":22.75,"l":22.56,"n":499,"o":22.745,"t":"2026-10-22T16:35:00Z","v":92436,"vw":22.630234},{"c":22.52,"h":22.55,"l":22.45,"n":484,"o":22.55,"t":"2026-10-22T16:40:00Z","v":43666,"vw":22.494162},{"c":22.57,"h":22.57,"l":22.51,"n":383,"o":22.52,"t":"2026-10-22T16:45:00Z","v":25080,"vw":22.531358},{"c":22.63,"h":22.641,"l":22.53,"n":771,"o":22.56,"t":"2026-10-22T16:50:00Z","v":78128,"vw":22.612604},{"c":22.64,"h":22.65,"l":22.61,"n":240,"o":22.621,"t":"2026-10-22T16:55:00Z","v":9520,"vw":22.631937},{"c":22.53,"h":22.64,"l":22.52,"n":385,"o":22.64,"t":"2026-10-22T17:00:00Z","v":27729,"vw":22.568153},{"c":22.54,"h":22.55,"l":22.52,"n":275,"o":22.53,"t":"2026-10-22T17:05:00Z","v":14986,"vw":22.535414},{"c":22.575,"h":22.575,"l":22.54,"n":277,"o":22.55,"t":"2026-10-22T17:10:00Z","v":15519,"vw":22.553719},{"c":22.58,"h":22.605,"l":22.54,"n":464,"o":22.575,"t":"2026-10-22T17:15:00Z","v":73324,"vw":22.566946},{"c":22.64,"h":22.67,"l":22.57,"n":495,"o":22.58,"t":"2026-10-22T17:20:00Z","v":57289,"vw":22.609522},{"c":22.68,"h":22.69,"l":22.635,"n":393,"o":22.64,"t":"2026-10-22T17:25:00Z","v":20903,"vw":22.659367},{"c":22.695,"h":22.71,"l":22.671,"n":312,"o":22.68,"t":"2026-10-22T17:30:00Z","v":16755,"vw":22.694141},{"c":22.74,"h":22.76,"l":22.685,"n":916,"o":22.695,"t":"2026-10-22T17:35:00Z","v":93510,"vw":22.709523},{"c":22.765,"h":22.77,"l":22.73,"n":231,"o":22.74,"t":"2026-10-22T17:40:00Z","v":8684,"vw":22.748213},{"c":22.76,"h":22.79,"l":22.755,"n":311,"o":22.77,"t":"2026-10-22T17:45:00Z","v":18405,"vw":22.768946},{"c":22.73,"h":22.755,"l":22.715,"n":412,"o":22.75,"t":"2026-10-22T17:50:00Z","v":25301,"vw":22.73192},{"c":22.7,"h":22.755,"l":22.7,"n":301,"o":22.74,"t":"2026-10-22T17:55:00Z","v":13286,"vw":22.727666},{"c":22.67,"h":22.73,"l":22.67,"n":357,"o":22.705,"t":"2026-10-22T18:00:00Z","v":23839,"vw":22.700799},{"c":22.72,"h":22.725,"l":22.67,"n":416,"o":22.67,"t":"2026-10-22T18:05:00Z","v":25488,"vw":22.702404},{"c":22.72,"h":22.74,"l":22.71,"n":276,"o":22.71,"t":"2026-10-22T18:10:00Z","v":18198,"vw":22.730579},{"c":22.73,"h":22.73,"l":22.68,"n":365,"o":22.715,"t":"2026-10-22T18:15:00Z","v":23922,"vw":22.707916},{"c":22.745,"h":22.765,"l":22.735,"n":321,"o":22.735,"t":"2026-10-22T18:20:00Z","v":16692,"vw":22.750249},{"c":22.69,"h":22.75,"l":22.68,"n":407,"o":22.745,"t":"2026-10-22T18:25:00Z","v":23816,"vw":22.706067},{"c":22.7,"h":22.715,"l":22.67,"n":287,"o":22.69,"t":"2026-10-22T18:30:00Z","v":13158,"vw":22.687003},{"c":22.63,"h":22.7,"l":22.615,"n":428,"o":22.695,"t":"2026-10-22T18:35:00Z","v":135341,"vw":22.650271},{"c":22.58,"h":22.63,"l":22.56,"n":407,"o":22.63,"t":"2026-10-22T18:40:00Z","v":26299,"vw":22.586629},{"c":22.555,"h":22.59,"l":22.54,"n":468,"o":22.58,"t":"2026-10-22T18:45:00Z","v":26533,"vw":22.574249},{"c":22.58,"h":22.585,"l":22.555,"n":357,"o":22.56,"t":"2026-10-22T18:50:00Z","v":21454,"vw":22.565586},{"c":22.655,"h":22.66,"l":22.565,"n":628,"o":22.58,"t":"2026-10-22T18:55:00Z","v":130542,"vw":22.605571},{"c":22.62,"h":22.66,"l":22.59,"n":674,"o":22.66,"t":"2026-10-22T19:00:00Z","v":53742,"vw":22.616118},{"c":22.6,"h":22.62,"l":22.585,"n":508,"o":22.61,"t":"2026-10-22T19:05:00Z","v":34131,"vw":22.608937},{"c":22.61,"h":22.63,"l":22.58,"n":530,"o":22.6,"t":"2026-10-22T19:10:00Z","v":33679,"vw":22.604666},{"c":22.615,"h":22.628,"l":22.6,"n":420,"o":22.61,"t":"2026-10-22T19:15:00Z","v":31835,"vw":22.613106},{"c":22.61,"h":22.63,"l":22.605,"n":600,"o":22.61,"t":"2026-10-22T19:20:00Z","v":38889,"vw":22.618381},{"c":22.635,"h":22.635,"l":22.59,"n":532,"o":22.61,"t":"2026-10-22T19:25:00Z","v":36223,"vw":22.606053},{"c":22.65,"h":22.66,"l":22.605,"n":711,"o":22.63,"t":"2026-10-22T19:30:00Z","v":47696,"vw":22.633829},{"c":22.61,"h":22.65,"l":22.6,"n":599,"o":22.65,"t":"2026-10-22T19:35:00Z","v":45933,"vw":22.615377},{"c":22.62,"h":22.625,"l":22.6,"n":765,"o":22.61,"t":"2026-10-22T19:40:00Z","v":57859,"vw":22.61064},{"c":22.585,"h":22.64,"l":22.56,"n":1120,"o":22.615,"t":"2026-10-22T19:45:00Z","v":126898,"vw":22.596067},{"c":22.7,"h":22.7,"l":22.56,"n":1771,"o":22.58,"t":"2026-10-22T19:50:00Z","v":177310,"vw":22.640806},{"c":22.68,"h":22.74,"l":22.6575,"n":4869,"o":22.7,"t":"2026-10-22T19:55:00Z","v":670516,"vw":22.689924},{"c":22.69,"h":22.69,"l":22.69,"n":58,"o":22.69,"t":"2026-10-22T20:00:00Z","v":634403,"vw":22.69},{"c":22.6661,"h":22.6661,"l":22.6661,"n":1,"o":22.6661,"t":"2026-10-22T20:10:00Z","v":5216,"vw":22.6661}],"history":[{"c":12.62,"h":13.16,"l":12.62,"n":22030,"o":12.97,"t":"2024-10-21T04:00:00Z","v":3648654,"vw":12.741244},{"c":12.66,"h":12.68,"l":12.27,"n":27675,"o":12.46,"t":"2024-10-22T04:00:00Z","v":3920606,"vw":12.486019},{"c":12.51,"h":12.69,"l":12.325,"n":24150,"o":12.66,"t":"2024-10-23T04:00:00Z","v":3699803,"vw":12.485431},{"c":12.39,"h":12.66,"l":12.34,"n":22495,"o":12.43,"t":"2024-10-24T04:00:00Z","v":3063429,"vw":12.437628},{"c":12.41,"h":12.47,"l":12.185,"n":23593,"o":12.35,"t":"2024-10-25T04:00:00Z","v":2839366,"vw":12.350681},{"c":12.51,"h":12.63,"l":12.41,"n":18084,"o":12.49,"t":"2024-10-28T04:00:00Z","v":3051305,"vw":12.511116},{"c":12.51,"h":12.615,"l":12.4,"n":16134,"o":12.47,"t":"2024-10-29T04:00:00Z","v":2879028,"vw":12.498552},{"c":12.78,"h":12.78,"l":12.46,"n":24690,"o":12.49,"t":"2024-10-30T04:00:00Z","v":4544719,"vw":12.689329},{"c":12.64,"h":12.79,"l":12.42,"n":30483,"o":12.7,"t":"2024-10-31T04:00:00Z","v":8818997,"vw":12.648028},{"c":12.6,"h":12.75,"l":12.495,"n":22840,"o":12.6,"t":"2024-11-01T04:00:00Z","v":3804471,"vw":12.596612},{"c":12.56,"h":12.83,"l":12.5,"n":26108,"o":12.6,"t":"2024-11-04T05:00:00Z","v":3256972,"vw":12.608244},{"c":12.67,"h":12.77,"l":12.35,"n":21286,"o":12.45,"t":"2024-11-05T05:00:00Z","v":2895677,"vw":12.644805},{"c":12.86,"h":13.1,"l":12.645,"n":42173,"o":12.82,"t":"2024-11-06T05:00:00Z","v":9502714,"vw":12.833838},{"c":14.5,"h":14.75,"l":12.87,"n":59804,"o":13.2,"t":"2024-11-07T05:00:00Z","v":9245563,"vw":14.287402},{"c":14.07,"h":14.4,"l":13.84,"n":35136,"o":14.28,"t":"2024-11-08T05:00:00Z","v":6323568,"vw":14.089578},{"c":14.27,"h":14.44,"l":14.02,"n":25138,"o":14.18,"t":"2024-11-11T05:00:00Z","v":3245556,"vw":14.186143},{"c":14.12,"h":14.71,"l":14.02,"n":25622,"o":14.08,"t":"2024-11-12T05:00:00Z","v":3947085,"vw":14.299806},{"c":14.19,"h":14.315,"l":14.13,"n":21552,"o":14.17,"t":"2024-11-13T05:00:00Z","v":3458311,"vw":14.199221},{"c":14.04,"h":14.24,"l":13.88,"n":24394,"o":14.22,"t":"2024-11-14T05:00:00Z","v":2977614,"vw":14.027387},{"c":13.98,"h":14.065,"l":13.675,"n":26605,"o":13.9,"t":"2024-11-15T05:00:00Z","v":5098141,"vw":13.866927},{"c":13.45,"h":13.9,"l":13.3,"n":28272,"o":13.79,"t":"2024-11-18T05:00:00Z","v":6295798,"vw":13.502406},{"c":13.31,"h":13.45,"l":13.15,"n":21898,"o":13.36,"t":"2024-11-19T05:00:00Z","v":2960711,"vw":13.283472},{"c":13.44,"h":13.465,"l":13.1706,"n":16959,"o":13.29,"t":"2024-11-20T05:00:00Z","v":2203781,"vw":13.361845},{"c":13.4,"h":13.575,"l":13.26,"n":22560,"o":13.4,"t":"2024-11-21T05:00:00Z","v":4564612,"vw":13.419884},{"c":13.36,"h":13.46,"l":13.15,"n":25007,"o":13.37,"t":"2024-11-22T05:00:00Z","v":3632851,"vw":13.34966},{"c":13.39,"h":13.65,"l":13.255,"n":26882,"o":13.49,"t":"2024-11-25T05:00:00Z","v":4524179,"vw":13.404121},{"c":13.13,"h":13.36,"l":12.83,"n":29292,"o":13.36,"t":"2024-11-26T05:00:00Z","v":5445650,"vw":12.997014},{"c":13.13,"h":13.48,"l":13.12,"n":25541,"o":13.2,"t":"2024-11-27T05:00:00Z","v":4104267,"vw":13.243867},{"c":13.21,"h":13.41,"l":13.08,"n":11569,"o":13.16,"t":"2024-11-29T05:00:00Z","v":1641845,"vw":13.233122},{"c":13.48,"h":13.48,"l":13.14,"n":23139,"o":13.14,"t":"2024-12-02T05:00:00Z","v":3482501,"vw":13.349628},{"c":12.48,"h":13.48,"l":12.245,"n":59482,"o":13.35,"t":"2024-12-03T05:00:00Z","v":12375234,"vw":12.600899},{"c":12.25,"h":12.53,"l":12.23,"n":31162,"o":12.5,"t":"2024-12-04T05:00:00Z","v":5496968,"vw":12.320543},{"c":12.12,"h":12.345,"l":12.04,"n":28032,"o":12.3,"t":"2024-12-05T05:00:00Z","v":6369170,"vw":12.144704},{"c":12.5,"h":12.6,"l":12.12,"n":34950,"o":12.13,"t":"2024-12-06T05:00:00Z","v":4585191,"vw":12.467787},{"c":12.88,"h":13.045,"l":12.3,"n":29641,"o":12.82,"t":"2024-12-09T05:00:00Z","v":4276903,"vw":12.903376},{"c":12.42,"h":12.99,"l":12.42,"n":26395,"o":12.9,"t":"2024-12-10T05:00:00Z","v":5288941,"vw":12.595598},{"c":12.53,"h":12.68,"l":12.25,"n":23229,"o":12.5,"t":"2024-12-11T05:00:00Z","v":3975803,"vw":12.492787},{"c":12.59,"h":12.64,"l":12.43,"n":18945,"o":12.52,"t":"2024-12-12T05:00:00Z","v":2762590,"vw":12.566542},{"c":12.1,"h":12.62,"l":12.07,"n":27990,"o":12.47,"t":"2024-12-13T05:00:00Z","v":8367192,"vw":12.23879},{"c":12.14,"h":12.24,"l":12,"n":24219,"o":12.05,"t":"2024-12-16T05:00:00Z","v":3459503,"vw":12.139051},{"c":12.31,"h":12.36,"l":12.03,"n":30569,"o":12.09,"t":"2024-12-17T05:00:00Z","v":3650237,"vw":12.267101},{"c":11.73,"h":12.47,"l":11.69,"n":31452,"o":12.29,"t":"2024-12-18T05:00:00Z","v":7261646,"vw":12.014261},{"c":11.82,"h":11.9,"l":11.5,"n":33042,"o":11.62,"t":"2024-12-19T05:00:00Z","v":5482386,"vw":11.777783},{"c":11.63,"h":12.19,"l":11.63,"n":36282,"o":11.73,"t":"2024-12-20T05:00:00Z","v":9435903,"vw":11.810849},{"c":11.86,"h":11.92,"l":11.6,"n":23712,"o":11.62,"t":"2024-12-23T05:00:00Z","v":3245700,"vw":11.78458},{"c":11.88,"h":11.95,"l":11.73,"n":8529,"o":11.87,"t":"2024-12-24T05:00:00Z","v":1335820,"vw":11.810056},{"c":12.05,"h":12.16,"l":11.715,"n":20678,"o":11.78,"t":"2024-12-26T05:00:00Z","v":2877221,"vw":12.035196},{"c":12.06,"h":12.19,"l":11.91,"n":16516,"o":11.95,"t":"2024-12-27T05:00:00Z","v":2066723,"vw":12.03775},{"c":11.82,"h":11.99,"l":11.64,"n":17241,"o":11.94,"t":"2024-12-30T05:00:00Z","v":2516052,"vw":11.789777},{"c":12.11,"h":12.13,"l":11.83,"n":17909,"o":11.83,"t":"2024-12-31T05:00:00Z","v":2415221,"vw":12.064514},{"c":12.05,"h":12.41,"l":11.93,"n":22776,"o":12.22,"t":"2025-01-02T05:00:00Z","v":2424512,"vw":12.126123},{"c":11.98,"h":12.23,"l":11.87,"n":23118,"o":12.2,"t":"2025-01-03T05:00:00Z","v":2985532,"vw":12.004389},{"c":11.92,"h":12.37,"l":11.825,"n":31116,"o":12.08,"t":"2025-01-06T05:00:00Z","v":7896542,"vw":11.964231},{"c":11.8,"h":11.94,"l":11.65,"n":23824,"o":11.89,"t":"2025-01-07T05:00:00Z","v":3815639,"vw":11.801678},{"c":11.55,"h":11.78,"l":11.28,"n":34783,"o":11.74,"t":"2025-01-08T05:00:00Z","v":6214833,"vw":11.555461},{"c":11.43,"h":11.53,"l":11.11,"n":30261,"o":11.42,"t":"2025-01-10T05:00:00Z","v":5032815,"vw":11.352655},{"c":11.7,"h":11.72,"l":11.17,"n":22718,"o":11.34,"t":"2025-01-13T05:00:00Z","v":2888476,"vw":11.545199},{"c":11.7,"h":11.875,"l":11.47,"n":26435,"o":11.72,"t":"2025-01-14T05:00:00Z","v":3546621,"vw":11.69281},{"c":11.85,"h":12.02,"l":11.7,"n":22400,"o":11.91,"t":"2025-01-15T05:00:00Z","v":3569093,"vw":11.88303},{"c":12.01,"h":12.045,"l":11.71,"n":23000,"o":11.78,"t":"2025-01-16T05:00:00Z","v":4033701,"vw":11.89656},{"c":12.02,"h":12.19,"l":11.97,"n":22336,"o":12.02,"t":"2025-01-17T05:00:00Z","v":4214589,"vw":12.040868},{"c":12.04,"h":12.16,"l":11.95,"n":23596,"o":12.07,"t":"2025-01-21T05:00:00Z","v":2660141,"vw":12.06908},{"c":12.1,"h":12.19,"l":11.81,"n":24193,"o":11.94,"t":"2025-01-22T05:00:00Z","v":3284847,"vw":12.112017},{"c":12.06,"h":12.22,"l":11.84,"n":25026,"o":12.18,"t":"2025-01-23T05:00:00Z","v":3315362,"vw":12.009133},{"c":12.08,"h":12.27,"l":11.97,"n":28468,"o":12.1,"t":"2025-01-24T05:00:00Z","v":6121440,"vw":12.151172},{"c":12.07,"h":12.22,"l":11.83,"n":47833,"o":12.06,"t":"2025-01-27T05:00:00Z","v":8398662,"vw":12.04859},{"c":12.17,"h":12.47,"l":12.04,"n":30772,"o":12.14,"t":"2025-01-28T05:00:00Z","v":5248272,"vw":12.18711},{"c":12.29,"h":12.385,"l":12,"n":30612,"o":12.14,"t":"2025-01-29T05:00:00Z","v":4929681,"vw":12.23894},{"c":12.47,"h":12.7,"l":12.33,"n":31076,"o":12.43,"t":"2025-01-30T05:00:00Z","v":6641077,"vw":12.481724},{"c":12.03,"h":12.475,"l":11.93,"n":33299,"o":12.44,"t":"2025-01-31T05:00:00Z","v":6264582,"vw":12.115698},{"c":11.72,"h":11.93,"l":11.645,"n":24125,"o":11.76,"t":"2025-02-03T05:00:00Z","v":3611102,"vw":11.752523},{"c":11.51,"h":11.73,"l":11.39,"n":28235,"o":11.61,"t":"2025-02-04T05:00:00Z","v":5656676,"vw":11.509961},{"c":12.03,"h":12.1,"l":11.43,"n":31814,"o":11.6,"t":"2025-02-05T05:00:00Z","v":7216877,"vw":11.867919},{"c":11.97,"h":12.14,"l":11.88,"n":42439,"o":12.1,"t":"2025-02-06T05:00:00Z","v":7308622,"vw":11.981369},{"c":11.52,"h":12.17,"l":11.48,"n":26644,"o":11.95,"t":"2025-02-07T05:00:00Z","v":3806324,"vw":11.696623},{"c":11.48,"h":11.655,"l":11.4,"n":19311,"o":11.53,"t":"2025-02-10T05:00:00Z","v":2836041,"vw":11.486846},{"c":11.41,"h":11.575,"l":11.31,"n":20392,"o":11.39,"t":"2025-02-11T05:00:00Z","v":3376623,"vw":11.465819},{"c":11.38,"h":11.52,"l":11.24,"n":17147,"o":11.29,"t":"2025-02-12T05:00:00Z","v":2752488,"vw":11.372428},{"c":11.66,"h":11.68,"l":11.33,"n":19555,"o":11.4,"t":"2025-02-13T05:00:00Z","v":2831942,"vw":11.548737},{"c":11.25,"h":11.77,"l":10.765,"n":38993,"o":11.71,"t":"2025-02-14T05:00:00Z","v":7136901,"vw":11.192663},{"c":11.32,"h":11.335,"l":11.05,"n":23518,"o":11.21,"t":"2025-02-18T05:00:00Z","v":3420235,"vw":11.250759},{"c":11.24,"h":11.335,"l":11.1925,"n":16660,"o":11.25,"t":"2025-02-19T05:00:00Z","v":2542551,"vw":11.240053},{"c":11.13,"h":11.337,"l":11.105,"n":20458,"o":11.24,"t":"2025-02-20T05:00:00Z","v":2710580,"vw":11.177738},{"c":11.02,"h":11.495,"l":10.8,"n":33300,"o":11.185,"t":"2025-02-21T05:00:00Z","v":7325623,"vw":11.05171},{"c":11.11,"h":11.37,"l":11,"n":41957,"o":11.1,"t":"2025-02-24T05:00:00Z","v":7839951,"vw":11.114612},{"c":10.7,"h":10.9,"l":10.2,"n":69771,"o":10.8,"t":"2025-02-25T05:00:00Z","v":12901382,"vw":10.584214},{"c":11.13,"h":11.465,"l":10.76,"n":40418,"o":10.86,"t":"2025-02-26T05:00:00Z","v":6068172,"vw":11.20819},{"c":10.92,"h":11.19,"l":10.84,"n":27238,"o":11.09,"t":"2025-02-27T05:00:00Z","v":3696771,"vw":10.944881},{"c":11.17,"h":11.27,"l":10.86,"n":31427,"o":10.86,"t":"2025-02-28T05:00:00Z","v":6902175,"vw":11.115845},{"c":11.31,"h":11.46,"l":11.12,"n":34033,"o":11.22,"t":"2025-03-03T05:00:00Z","v":5198134,"vw":11.257278},{"c":10.8,"h":11.465,"l":10.8,"n":38210,"o":11.2,"t":"2025-03-04T05:00:00Z","v":5251065,"vw":11.038599},{"c":10.85,"h":11.05,"l":10.73,"n":27782,"o":10.82,"t":"2025-03-05T05:00:00Z","v":3469251,"vw":10.865354},{"c":10.83,"h":10.855,"l":10.655,"n":22857,"o":10.68,"t":"2025-03-06T05:00:00Z","v":2799350,"vw":10.773721},{"c":11.14,"h":11.145,"l":10.74,"n":21756,"o":10.77,"t":"2025-03-07T05:00:00Z","v":3179689,"vw":11.058191},{"c":10.8,"h":11.19,"l":10.78,"n":22757,"o":10.94,"t":"2025-03-10T04:00:00Z","v":3591955,"vw":10.901742},{"c":10.04,"h":10.66,"l":10.03,"n":35598,"o":10.66,"t":"2025-03-11T04:00:00Z","v":5404660,"vw":10.208647},{"c":10.39,"h":10.47,"l":10.1,"n":30518,"o":10.115,"t":"2025-03-12T04:00:00Z","v":5025973,"vw":10.321803},{"c":10.31,"h":10.44,"l":10.14,"n":24971,"o":10.35,"t":"2025-03-13T04:00:00Z","v":3502398,"vw":10.289395},{"c":10.44,"h":10.65,"l":10.38,"n":24602,"o":10.5,"t":"2025-03-14T04:00:00Z","v":4680862,"vw":10.501436},{"c":10.64,"h":10.795,"l":10.45,"n":25224,"o":10.53,"t":"2025-03-17T04:00:00Z","v":3171217,"vw":10.683391},{"c":10.81,"h":10.915,"l":10.5,"n":24843,"o":10.61,"t":"2025-03-18T04:00:00Z","v":3047620,"vw":10.802689},{"c":10.83,"h":10.99,"l":10.72,"n":22794,"o":10.82,"t":"2025-03-19T04:00:00Z","v":3492675,"vw":10.857057},{"c":10.58,"h":10.94,"l":10.48,"n":23851,"o":10.72,"t":"2025-03-20T04:00:00Z","v":3677738,"vw":10.634907},{"c":10.53,"h":10.68,"l":10.32,"n":17961,"o":10.49,"t":"2025-03-21T04:00:00Z","v":4166441,"vw":10.548332},{"c":10.69,"h":10.74,"l":10.56,"n":22838,"o":10.57,"t":"2025-03-24T04:00:00Z","v":3637284,"vw":10.663909},{"c":10.51,"h":10.83,"l":10.4541,"n":23879,"o":10.73,"t":"2025-03-25T04:00:00Z","v":4215380,"vw":10.613612},{"c":10.55,"h":10.62,"l":10.465,"n":20962,"o":10.52,"t":"2025-03-26T04:00:00Z","v":2363300,"vw":10.545902},{"c":10.81,"h":10.85,"l":10.51,"n":25508,"o":10.51,"t":"2025-03-27T04:00:00Z","v":3864705,"vw":10.731315},{"c":10.41,"h":10.8,"l":10.245,"n":27716,"o":10.76,"t":"2025-03-28T04:00:00Z","v":4189495,"vw":10.439343},{"c":10.5,"h":10.515,"l":10.11,"n":18975,"o":10.24,"t":"2025-03-31T04:00:00Z","v":4332511,"vw":10.37797},{"c":10.35,"h":10.58,"l":10.265,"n":26289,"o":10.47,"t":"2025-04-01T04:00:00Z","v":3486560,"vw":10.38049},{"c":10.77,"h":10.8,"l":10.21,"n":24331,"o":10.24,"t":"2025-04-02T04:00:00Z","v":3401600,"vw":10.68217},{"c":9.72,"h":10.5,"l":9.67,"n":46377,"o":10.47,"t":"2025-04-03T04:00:00Z","v":8760275,"vw":9.863325},{"c":9.15,"h":9.61,"l":8.8,"n":57703,"o":9.46,"t":"2025-04-04T04:00:00Z","v":9132588,"vw":9.071313},{"c":8.94,"h":9.39,"l":8.44,"n":49561,"o":8.76,"t":"2025-04-07T04:00:00Z","v":8542750,"vw":8.973331},{"c":8.33,"h":9.275,"l":8.185,"n":50885,"o":9.25,"t":"2025-04-08T04:00:00Z","v":8043773,"vw":8.485387},{"c":9.38,"h":9.5,"l":8.03,"n":86770,"o":8.17,"t":"2025-04-09T04:00:00Z","v":12595640,"vw":8.860567},{"c":8.71,"h":9.15,"l":8.2201,"n":45595,"o":9.11,"t":"2025-04-10T04:00:00Z","v":6171845,"vw":8.557654},{"c":8.62,"h":8.7239,"l":8.205,"n":36849,"o":8.7,"t":"2025-04-11T04:00:00Z","v":5847870,"vw":8.473732},{"c":8.68,"h":8.85,"l":8.475,"n":33864,"o":8.82,"t":"2025-04-14T04:00:00Z","v":5209033,"vw":8.655157},{"c":8.24,"h":8.8,"l":8.2,"n":33659,"o":8.64,"t":"2025-04-15T04:00:00Z","v":4925349,"vw":8.359238},{"c":8.1,"h":8.43,"l":8.09,"n":43002,"o":8.17,"t":"2025-04-16T04:00:00Z","v":6385916,"vw":8.191053},{"c":8.44,"h":8.46,"l":8.02,"n":33586,"o":8.1,"t":"2025-04-17T04:00:00Z","v":5406175,"vw":8.328227},{"c":8.48,"h":8.55,"l":8.33,"n":33487,"o":8.35,"t":"2025-04-21T04:00:00Z","v":4855928,"vw":8.435523},{"c":8.89,"h":8.915,"l":8.585,"n":30129,"o":8.61,"t":"2025-04-22T04:00:00Z","v":4681848,"vw":8.810529},{"c":9.19,"h":9.51,"l":9.13,"n":39688,"o":9.2,"t":"2025-04-23T04:00:00Z","v":5910476,"vw":9.240773},{"c":9.46,"h":9.665,"l":9.14,"n":32964,"o":9.27,"t":"2025-04-24T04:00:00Z","v":5446803,"vw":9.496523},{"c":9.46,"h":9.48,"l":9.26,"n":27657,"o":9.4,"t":"2025-04-25T04:00:00Z","v":4397168,"vw":9.405626},{"c":9.51,"h":9.6099,"l":9.4,"n":30877,"o":9.44,"t":"2025-04-28T04:00:00Z","v":5245807,"vw":9.486557},{"c":9.74,"h":9.77,"l":9.33,"n":39024,"o":9.46,"t":"2025-04-29T04:00:00Z","v":6441241,"vw":9.631543},{"c":9.48,"h":9.64,"l":9.365,"n":28670,"o":9.64,"t":"2025-04-30T04:00:00Z","v":4288947,"vw":9.453587},{"c":9.47,"h":9.64,"l":9.32,"n":25005,"o":9.56,"t":"2025-05-01T04:00:00Z","v":3215871,"vw":9.506986},{"c":9.75,"h":9.91,"l":9.695,"n":26605,"o":9.71,"t":"2025-05-02T04:00:00Z","v":3510107,"vw":9.794034},{"c":9.65,"h":9.7892,"l":9.51,"n":27654,"o":9.65,"t":"2025-05-05T04:00:00Z","v":4374028,"vw":9.651183},{"c":9.51,"h":9.74,"l":9.42,"n":34915,"o":9.61,"t":"2025-05-06T04:00:00Z","v":6908522,"vw":9.540553},{"c":12.01,"h":12.14,"l":10.75,"n":119269,"o":10.83,"t":"2025-05-07T04:00:00Z","v":22255381,"vw":11.63975},{"c":12.28,"h":12.5,"l":11.83,"n":68112,"o":12.08,"t":"2025-05-08T04:00:00Z","v":9692888,"vw":12.288303},{"c":11.96,"h":12.275,"l":11.92,"n":46826,"o":12.22,"t":"2025-05-09T04:00:00Z","v":8518434,"vw":12.07863},{"c":12.82,"h":12.91,"l":12.3,"n":50866,"o":12.4,"t":"2025-05-12T04:00:00Z","v":7583832,"vw":12.734497},{"c":13.02,"h":13.205,"l":12.61,"n":56604,"o":12.8,"t":"2025-05-13T04:00:00Z","v":9076948,"vw":13.00169},{"c":12.88,"h":13.1,"l":12.74,"n":39901,"o":12.93,"t":"2025-05-14T04:00:00Z","v":6545420,"vw":12.881621},{"c":12.94,"h":12.995,"l":12.67,"n":40079,"o":12.75,"t":"2025-05-15T04:00:00Z","v":5101673,"vw":12.897352},{"c":12.92,"h":13.005,"l":12.795,"n":30667,"o":12.9,"t":"2025-05-16T04:00:00Z","v":4512443,"vw":12.912616},{"c":13.22,"h":13.28,"l":12.68,"n":49191,"o":12.74,"t":"2025-05-19T04:00:00Z","v":7555877,"vw":13.137679},{"c":13.08,"h":13.375,"l":12.94,"n":31898,"o":13.17,"t":"2025-05-20T04:00:00Z","v":5913032,"vw":13.113292},{"c":12.62,"h":13.07,"l":12.55,"n":24555,"o":13.04,"t":"2025-05-21T04:00:00Z","v":3922816,"vw":12.723038},{"c":12.67,"h":12.79,"l":12.465,"n":26480,"o":12.55,"t":"2025-05-22T04:00:00Z","v":4875464,"vw":12.649697},{"c":12.66,"h":12.735,"l":12.402,"n":26708,"o":12.43,"t":"2025-05-23T04:00:00Z","v":4743381,"vw":12.612352},{"c":13.18,"h":13.33,"l":12.9,"n":40997,"o":12.96,"t":"2025-05-27T04:00:00Z","v":7537582,"vw":13.162575},{"c":13.4,"h":13.43,"l":12.97,"n":41188,"o":13.1,"t":"2025-05-28T04:00:00Z","v":8142614,"vw":13.298913},{"c":13.52,"h":14.2,"l":13.44,"n":67213,"o":13.54,"t":"2025-05-29T04:00:00Z","v":10333594,"vw":13.646924},{"c":13.44,"h":13.655,"l":13.24,"n":38449,"o":13.46,"t":"2025-05-30T04:00:00Z","v":7178699,"vw":13.500346},{"c":13.42,"h":13.49,"l":13.09,"n":32079,"o":13.43,"t":"2025-06-02T04:00:00Z","v":5226290,"vw":13.370573},{"c":13.46,"h":13.52,"l":13.14,"n":35466,"o":13.37,"t":"2025-06-03T04:00:00Z","v":5657861,"vw":13.422235},{"c":13.44,"h":13.69,"l":13.41,"n":29902,"o":13.52,"t":"2025-06-04T04:00:00Z","v":4387511,"vw":13.466547},{"c":13.43,"h":13.51,"l":13.29,"n":26352,"o":13.49,"t":"2025-06-05T04:00:00Z","v":3134876,"vw":13.422577},{"c":13.9,"h":14.045,"l":13.56,"n":40914,"o":13.63,"t":"2025-06-06T04:00:00Z","v":7022273,"vw":13.886774},{"c":13.92,"h":14.245,"l":13.605,"n":47443,"o":13.99,"t":"2025-06-09T04:00:00Z","v":9006124,"vw":14.009395},{"c":14.3,"h":14.325,"l":13.89,"n":37772,"o":13.99,"t":"2025-06-10T04:00:00Z","v":6988509,"vw":14.2073},{"c":14.27,"h":14.51,"l":14.155,"n":29017,"o":14.29,"t":"2025-06-11T04:00:00Z","v":4420791,"vw":14.310188},{"c":14.17,"h":14.265,"l":14.07,"n":19626,"o":14.2,"t":"2025-06-12T04:00:00Z","v":3152130,"vw":14.17269},{"c":13.81,"h":14.09,"l":13.39,"n":27701,"o":13.67,"t":"2025-06-13T04:00:00Z","v":4284918,"vw":13.826385},{"c":13.99,"h":14.145,"l":13.865,"n":27930,"o":13.95,"t":"2025-06-16T04:00:00Z","v":6427196,"vw":13.994523},{"c":13.61,"h":13.9799,"l":13.57,"n":28878,"o":13.91,"t":"2025-06-17T04:00:00Z","v":4103407,"vw":13.672535},{"c":13.33,"h":13.63,"l":13.32,"n":34925,"o":13.59,"t":"2025-06-18T04:00:00Z","v":6939907,"vw":13.401971},{"c":13.46,"h":13.54,"l":13.325,"n":25916,"o":13.41,"t":"2025-06-20T04:00:00Z","v":5888262,"vw":13.449839},{"c":13.35,"h":13.5,"l":13.155,"n":19727,"o":13.4,"t":"2025-06-23T04:00:00Z","v":3755662,"vw":13.364989},{"c":13.51,"h":13.59,"l":13.23,"n":32061,"o":13.5,"t":"2025-06-24T04:00:00Z","v":5963603,"vw":13.424729},{"c":13.76,"h":14.11,"l":13.42,"n":37179,"o":13.53,"t":"2025-06-25T04:00:00Z","v":7182342,"vw":13.837623},{"c":14.3,"h":14.37,"l":14.06,"n":36775,"o":14.21,"t":"2025-06-26T04:00:00Z","v":6267472,"vw":14.245219},{"c":14.29,"h":14.455,"l":14.13,"n":25856,"o":14.4,"t":"2025-06-27T04:00:00Z","v":5611467,"vw":14.312935},{"c":14.28,"h":14.495,"l":14.01,"n":22325,"o":14.23,"t":"2025-06-30T04:00:00Z","v":3566416,"vw":14.290179},{"c":14.43,"h":14.79,"l":14.13,"n":29725,"o":14.19,"t":"2025-07-01T04:00:00Z","v":5456873,"vw":14.46035},{"c":14.72,"h":14.79,"l":14.5501,"n":31764,"o":14.66,"t":"2025-07-02T04:00:00Z","v":4666931,"vw":14.662367},{"c":14.64,"h":14.81,"l":14.57,"n":11857,"o":14.66,"t":"2025-07-03T04:00:00Z","v":2007920,"vw":14.658907},{"c":14.47,"h":14.745,"l":14.47,"n":23632,"o":14.6,"t":"2025-07-07T04:00:00Z","v":3207129,"vw":14.541212},{"c":14.75,"h":14.83,"l":14.49,"n":43699,"o":14.53,"t":"2025-07-08T04:00:00Z","v":6009821,"vw":14.708229},{"c":14.78,"h":14.98,"l":14.615,"n":27464,"o":14.86,"t":"2025-07-09T04:00:00Z","v":4926630,"vw":14.786939},{"c":15.04,"h":15.145,"l":14.66,"n":31555,"o":14.76,"t":"2025-07-10T04:00:00Z","v":4560180,"vw":15.007211},{"c":14.9,"h":15.02,"l":14.775,"n":26805,"o":14.84,"t":"2025-07-11T04:00:00Z","v":3844051,"vw":14.910925},{"c":14.89,"h":14.93,"l":14.675,"n":22989,"o":14.79,"t":"2025-07-14T04:00:00Z","v":3824816,"vw":14.844221},{"c":14.61,"h":15.045,"l":14.595,"n":26836,"o":15,"t":"2025-07-15T04:00:00Z","v":4283543,"vw":14.696447},{"c":14.51,"h":14.665,"l":14.375,"n":25619,"o":14.64,"t":"2025-07-16T04:00:00Z","v":3796670,"vw":14.521619},{"c":14.96,"h":14.99,"l":14.66,"n":32963,"o":14.95,"t":"2025-07-17T04:00:00Z","v":4998882,"vw":14.87369},{"c":14.78,"h":15.16,"l":14.77,"n":20631,"o":15.09,"t":"2025-07-18T04:00:00Z","v":3045323,"vw":14.837621},{"c":14.68,"h":14.88,"l":14.61,"n":23592,"o":14.88,"t":"2025-07-21T04:00:00Z","v":3551782,"vw":14.709888},{"c":14.93,"h":14.995,"l":14.66,"n":27078,"o":14.72,"t":"2025-07-22T04:00:00Z","v":3755691,"vw":14.879707},{"c":15.02,"h":15.175,"l":14.94,"n":28116,"o":15.12,"t":"2025-07-23T04:00:00Z","v":3839127,"vw":15.041831},{"c":14.69,"h":15.145,"l":14.675,"n":38816,"o":15.04,"t":"2025-07-24T04:00:00Z","v":6504437,"vw":14.813661},{"c":14.92,"h":14.935,"l":14.59,"n":37056,"o":14.82,"t":"2025-07-25T04:00:00Z","v":4613416,"vw":14.782744},{"c":14.58,"h":15,"l":14.49,"n":30445,"o":14.91,"t":"2025-07-28T04:00:00Z","v":4860925,"vw":14.619136},{"c":14.39,"h":14.6,"l":14.275,"n":30945,"o":14.6,"t":"2025-07-29T04:00:00Z","v":4081048,"vw":14.394054},{"c":14.12,"h":14.47,"l":14.06,"n":29612,"o":14.47,"t":"2025-07-30T04:00:00Z","v":6565866,"vw":14.192778},{"c":13.68,"h":14.205,"l":13.63,"n":37219,"o":14,"t":"2025-07-31T04:00:00Z","v":5405423,"vw":13.848468},{"c":13.79,"h":13.835,"l":13.39,"n":33623,"o":13.5,"t":"2025-08-01T04:00:00Z","v":5034462,"vw":13.701576},{"c":14.07,"h":14.155,"l":13.75,"n":34109,"o":13.87,"t":"2025-08-04T04:00:00Z","v":5346134,"vw":13.9854},{"c":14.2,"h":14.4,"l":13.97,"n":35184,"o":14.3,"t":"2025-08-05T04:00:00Z","v":6894111,"vw":14.151991},{"c":13.95,"h":14.135,"l":13.76,"n":46455,"o":14.07,"t":"2025-08-06T04:00:00Z","v":11003413,"vw":13.944168},{"c":16.48,"h":16.7,"l":15.5,"n":94122,"o":15.735,"t":"2025-08-07T04:00:00Z","v":13791469,"vw":16.268442},{"c":16.67,"h":16.67,"l":16.1507,"n":42816,"o":16.53,"t":"2025-08-08T04:00:00Z","v":7532672,"vw":16.513387},{"c":17.1,"h":17.29,"l":16.89,"n":62411,"o":17,"t":"2025-08-11T04:00:00Z","v":9647739,"vw":17.090699},{"c":17.43,"h":17.475,"l":17.085,"n":42716,"o":17.22,"t":"2025-08-12T04:00:00Z","v":5883863,"vw":17.360441},{"c":17.81,"h":17.83,"l":17.42,"n":36471,"o":17.49,"t":"2025-08-13T04:00:00Z","v":5584985,"vw":17.712546},{"c":18,"h":18,"l":17.39,"n":33911,"o":17.57,"t":"2025-08-14T04:00:00Z","v":4483607,"vw":17.749239},{"c":17.96,"h":18.085,"l":17.745,"n":39221,"o":17.98,"t":"2025-08-15T04:00:00Z","v":6846933,"vw":17.938623},{"c":17.7,"h":18,"l":17.66,"n":25147,"o":17.79,"t":"2025-08-18T04:00:00Z","v":4011277,"vw":17.766009},{"c":17.52,"h":17.845,"l":17.455,"n":34239,"o":17.7,"t":"2025-08-19T04:00:00Z","v":5698676,"vw":17.566954},{"c":17.46,"h":17.65,"l":17.34,"n":44978,"o":17.54,"t":"2025-08-20T04:00:00Z","v":7096662,"vw":17.465253},{"c":17.49,"h":17.705,"l":17.33,"n":37446,"o":17.33,"t":"2025-08-21T04:00:00Z","v":6855970,"vw":17.534598},{"c":17.91,"h":17.995,"l":17.41,"n":35310,"o":17.55,"t":"2025-08-22T04:00:00Z","v":6722685,"vw":17.819385},{"c":17.79,"h":17.91,"l":17.705,"n":22472,"o":17.9,"t":"2025-08-25T04:00:00Z","v":3523651,"vw":17.803087},{"c":17.9,"h":17.975,"l":17.73,"n":24107,"o":17.82,"t":"2025-08-26T04:00:00Z","v":3129448,"vw":17.88974},{"c":18.49,"h":18.87,"l":18.41,"n":112446,"o":18.8,"t":"2025-08-27T04:00:00Z","v":22442535,"vw":18.563223},{"c":18.45,"h":18.62,"l":18.37,"n":59086,"o":18.47,"t":"2025-08-28T04:00:00Z","v":12735169,"vw":18.496242},{"c":18.35,"h":18.57,"l":18.16,"n":105619,"o":18.37,"t":"2025-08-29T04:00:00Z","v":71264489,"vw":18.355484},{"c":17.85,"h":18.115,"l":17.78,"n":55189,"o":18.08,"t":"2025-09-02T04:00:00Z","v":9915220,"vw":17.893777},{"c":17.35,"h":17.86,"l":17.13,"n":45564,"o":17.82,"t":"2025-09-03T04:00:00Z","v":6426233,"vw":17.315625},{"c":17.47,"h":17.5,"l":17.11,"n":35898,"o":17.35,"t":"2025-09-04T04:00:00Z","v":7160569,"vw":17.407343},{"c":18.43,"h":18.435,"l":17.51,"n":45296,"o":17.51,"t":"2025-09-05T04:00:00Z","v":6921639,"vw":18.24967},{"c":19.05,"h":19.075,"l":18.34,"n":57347,"o":18.34,"t":"2025-09-08T04:00:00Z","v":8434727,"vw":18.897462},{"c":18.76,"h":19.07,"l":18.56,"n":33283,"o":19,"t":"2025-09-09T04:00:00Z","v":4635914,"vw":18.773426},{"c":18.33,"h":18.94,"l":18.33,"n":33116,"o":18.76,"t":"2025-09-10T04:00:00Z","v":4016147,"vw":18.579911},{"c":18.78,"h":18.905,"l":18.35,"n":31110,"o":18.45,"t":"2025-09-11T04:00:00Z","v":3595352,"vw":18.740231},{"c":18.53,"h":18.82,"l":18.22,"n":32548,"o":18.69,"t":"2025-09-12T04:00:00Z","v":5246152,"vw":18.455839},{"c":18.64,"h":18.77,"l":18.305,"n":44977,"o":18.55,"t":"2025-09-15T04:00:00Z","v":7479325,"vw":18.588601},{"c":18.63,"h":18.66,"l":18.23,"n":34057,"o":18.56,"t":"2025-09-16T04:00:00Z","v":4845850,"vw":18.554597},{"c":18.43,"h":18.925,"l":18.22,"n":39954,"o":18.7,"t":"2025-09-17T04:00:00Z","v":5196811,"vw":18.547139},{"c":19.1,"h":19.265,"l":18.45,"n":44295,"o":18.51,"t":"2025-09-18T04:00:00Z","v":6941774,"vw":19.01574},{"c":19.2,"h":19.25,"l":18.925,"n":39960,"o":19.1,"t":"2025-09-19T04:00:00Z","v":8550447,"vw":19.162101},{"c":19.03,"h":19.35,"l":18.96,"n":35444,"o":19.1,"t":"2025-09-22T04:00:00Z","v":6163003,"vw":19.123033},{"c":18.54,"h":19.34,"l":18.5275,"n":45406,"o":19.05,"t":"2025-09-23T04:00:00Z","v":4922250,"vw":18.789774},{"c":18.75,"h":19.225,"l":18.59,"n":35807,"o":19.11,"t":"2025-09-24T04:00:00Z","v":4512946,"vw":18.810545},{"c":18.92,"h":18.96,"l":18.48,"n":31446,"o":18.61,"t":"2025-09-25T04:00:00Z","v":4017747,"vw":18.809834},{"c":19.61,"h":19.695,"l":18.93,"n":39133,"o":18.93,"t":"2025-09-26T04:00:00Z","v":5012434,"vw":19.487718},{"c":19.61,"h":19.75,"l":19.42,"n":30298,"o":19.61,"t":"2025-09-29T04:00:00Z","v":4073699,"vw":19.594896},{"c":20.14,"h":20.19,"l":19.46,"n":39367,"o":19.58,"t":"2025-09-30T04:00:00Z","v":5493435,"vw":19.946859},{"c":20.8,"h":20.915,"l":20.045,"n":46973,"o":20.18,"t":"2025-10-01T04:00:00Z","v":7967621,"vw":20.539846},{"c":20.47,"h":20.92,"l":20.43,"n":45958,"o":20.72,"t":"2025-10-02T04:00:00Z","v":5746670,"vw":20.586397},{"c":20.64,"h":20.895,"l":20.39,"n":45026,"o":20.66,"t":"2025-10-03T04:00:00Z","v":6825144,"vw":20.636021},{"c":20.66,"h":20.835,"l":20.415,"n":33696,"o":20.64,"t":"2025-10-06T04:00:00Z","v":3781465,"vw":20.672898},{"c":20.45,"h":21.76,"l":20.44,"n":43675,"o":21.12,"t":"2025-10-07T04:00:00Z","v":6640589,"vw":20.739857},{"c":20.34,"h":20.58,"l":20.29,"n":31050,"o":20.5,"t":"2025-10-08T04:00:00Z","v":5237908,"vw":20.408235},{"c":20.07,"h":20.6,"l":20.05,"n":29157,"o":20.55,"t":"2025-10-09T04:00:00Z","v":3815333,"vw":20.209314},{"c":19.76,"h":20.28,"l":19.455,"n":38408,"o":20.1,"t":"2025-10-10T04:00:00Z","v":4599683,"vw":19.740187},{"c":20.04,"h":20.375,"l":19.965,"n":32950,"o":20.05,"t":"2025-10-13T04:00:00Z","v":4519047,"vw":20.113867},{"c":20.22,"h":20.65,"l":19.61,"n":40363,"o":19.7,"t":"2025-10-14T04:00:00Z","v":5200670,"vw":20.291821},{"c":20.51,"h":20.63,"l":20.075,"n":31780,"o":20.33,"t":"2025-10-15T04:00:00Z","v":5201954,"vw":20.44004},{"c":20.52,"h":20.75,"l":20.21,"n":29357,"o":20.7,"t":"2025-10-16T04:00:00Z","v":3354349,"vw":20.477214},{"c":21.42,"h":21.45,"l":20.27,"n":39740,"o":20.47,"t":"2025-10-17T04:00:00Z","v":5336030,"vw":21.222692},{"c":21.72,"h":21.82,"l":21.465,"n":34306,"o":21.59,"t":"2025-10-20T04:00:00Z","v":4539296,"vw":21.696921},{"c":21.62,"h":21.77,"l":21.405,"n":28507,"o":21.77,"t":"2025-10-21T04:00:00Z","v":3453664,"vw":21.582832},{"c":21.64,"h":21.76,"l":21.185,"n":39706,"o":21.56,"t":"2025-10-22T04:00:00Z","v":5220726,"vw":21.508497},{"c":21.77,"h":21.78,"l":21.22,"n":28235,"o":21.58,"t":"2025-10-23T04:00:00Z","v":3683178,"vw":21.634315},{"c":22.05,"h":22.255,"l":21.86,"n":34379,"o":21.94,"t":"2025-10-24T04:00:00Z","v":3993727,"vw":22.101248},{"c":22.27,"h":22.45,"l":21.99,"n":32161,"o":22.45,"t":"2025-10-27T04:00:00Z","v":3915108,"vw":22.220111},{"c":22.12,"h":22.27,"l":21.8,"n":28568,"o":22.16,"t":"2025-10-28T04:00:00Z","v":3238763,"vw":22.001218},{"c":22.59,"h":22.725,"l":21.965,"n":51018,"o":22.06,"t":"2025-10-29T04:00:00Z","v":6421728,"vw":22.505494},{"c":22.57,"h":22.86,"l":22.34,"n":43953,"o":22.4,"t":"2025-10-30T04:00:00Z","v":5616031,"vw":22.604094},{"c":22.15,"h":22.835,"l":22.13,"n":45541,"o":22.52,"t":"2025-10-31T04:00:00Z","v":5525201,"vw":22.392594},{"c":22.85,"h":22.955,"l":21.9,"n":56303,"o":22.05,"t":"2025-11-03T05:00:00Z","v":6715566,"vw":22.603677},{"c":22.5,"h":22.84,"l":22.15,"n":78007,"o":22.23,"t":"2025-11-04T05:00:00Z","v":10704933,"vw":22.619354},{"c":21.6,"h":22.98,"l":21.37,"n":104536,"o":22.93,"t":"2025-11-05T05:00:00Z","v":12804048,"vw":21.940542},{"c":21.52,"h":21.95,"l":21.04,"n":54109,"o":21.74,"t":"2025-11-06T05:00:00Z","v":6947793,"vw":21.432295},{"c":21.49,"h":21.62,"l":20.83,"n":56777,"o":21.29,"t":"2025-11-07T05:00:00Z","v":7196407,"vw":21.311484},{"c":22.27,"h":22.4,"l":21.75,"n":44700,"o":21.99,"t":"2025-11-10T05:00:00Z","v":5271893,"vw":22.228055},{"c":22.86,"h":23,"l":22.2201,"n":48622,"o":22.24,"t":"2025-11-11T05:00:00Z","v":5596377,"vw":22.855058},{"c":22.05,"h":23.09,"l":22.01,"n":40745,"o":22.9,"t":"2025-11-12T05:00:00Z","v":5618788,"vw":22.357287},{"c":21.99,"h":22.31,"l":21.79,"n":41877,"o":22.085,"t":"2025-11-13T05:00:00Z","v":5795228,"vw":22.061255},{"c":21.09,"h":21.895,"l":21.07,"n":45614,"o":21.69,"t":"2025-11-14T05:00:00Z","v":5269987,"vw":21.301885},{"c":21.42,"h":21.7,"l":20.95,"n":40577,"o":21.05,"t":"2025-11-17T05:00:00Z","v":3809904,"vw":21.384636},{"c":21.39,"h":21.63,"l":20.99,"n":36321,"o":21.3,"t":"2025-11-18T05:00:00Z","v":3805626,"vw":21.358151},{"c":21.46,"h":22.22,"l":21.03,"n":44545,"o":21.63,"t":"2025-11-19T05:00:00Z","v":4632208,"vw":21.36927},{"c":21.24,"h":22,"l":21.07,"n":33311,"o":21.69,"t":"2025-11-20T05:00:00Z","v":3423432,"vw":21.34481},{"c":22.25,"h":22.285,"l":21.44,"n":65752,"o":21.64,"t":"2025-11-21T05:00:00Z","v":8263464,"vw":22.099266},{"c":23.09,"h":23.17,"l":22.26,"n":39313,"o":22.35,"t":"2025-11-24T05:00:00Z","v":4921717,"vw":23.012224},{"c":23.43,"h":23.585,"l":23.12,"n":41924,"o":23.2,"t":"2025-11-25T05:00:00Z","v":3550268,"vw":23.398445},{"c":23.31,"h":23.7,"l":23.29,"n":35530,"o":23.41,"t":"2025-11-26T05:00:00Z","v":4145125,"vw":23.442514},{"c":23.27,"h":23.52,"l":23.075,"n":18642,"o":23.52,"t":"2025-11-28T05:00:00Z","v":1773378,"vw":23.235061},{"c":22.62,"h":23.385,"l":22.575,"n":41255,"o":23.02,"t":"2025-12-01T05:00:00Z","v":4115998,"vw":22.87443},{"c":22.49,"h":22.76,"l":22.355,"n":35721,"o":22.64,"t":"2025-12-02T05:00:00Z","v":3872529,"vw":22.526475},{"c":22.18,"h":22.75,"l":22.155,"n":43024,"o":22.63,"t":"2025-12-03T05:00:00Z","v":6481844,"vw":22.389061},{"c":21.99,"h":22.14,"l":21.6,"n":52772,"o":21.99,"t":"2025-12-04T05:00:00Z","v":5885762,"vw":21.877064},{"c":21.9,"h":22.03,"l":21.71,"n":32636,"o":21.93,"t":"2025-12-05T05:00:00Z","v":3663803,"vw":21.87718},{"c":21.69,"h":22.1896,"l":21.53,"n":46129,"o":21.95,"t":"2025-12-08T05:00:00Z","v":6063972,"vw":21.786175},{"c":20.43,"h":22.03,"l":20.41,"n":81799,"o":22,"t":"2025-12-09T05:00:00Z","v":11356973,"vw":20.917047},{"c":21.3,"h":21.3,"l":20.5001,"n":56361,"o":20.68,"t":"2025-12-10T05:00:00Z","v":7213674,"vw":21.038221},{"c":21.27,"h":21.86,"l":21.22,"n":39072,"o":21.33,"t":"2025-12-11T05:00:00Z","v":4204331,"vw":21.438483},{"c":21.29,"h":21.5,"l":20.965,"n":49313,"o":21.3,"t":"2025-12-12T05:00:00Z","v":5388237,"vw":21.228136},{"c":21.7,"h":21.849,"l":21.425,"n":49218,"o":21.5,"t":"2025-12-15T05:00:00Z","v":6104585,"vw":21.714628},{"c":22.49,"h":22.56,"l":21.77,"n":54221,"o":22.5,"t":"2025-12-16T05:00:00Z","v":6082770,"vw":22.33726},{"c":22.08,"h":22.6713,"l":21.995,"n":43901,"o":22.55,"t":"2025-12-17T05:00:00Z","v":4266355,"vw":22.139944},{"c":22.09,"h":22.69,"l":22.015,"n":45154,"o":22.3,"t":"2025-12-18T05:00:00Z","v":4602171,"vw":22.217538},{"c":22.3,"h":22.35,"l":21.942,"n":51229,"o":22.14,"t":"2025-12-19T05:00:00Z","v":19442779,"vw":22.260235},{"c":22.3,"h":22.57,"l":22.23,"n":53110,"o":22.31,"t":"2025-12-22T05:00:00Z","v":7527410,"vw":22.335664},{"c":22.22,"h":22.41,"l":21.95,"n":42343,"o":22.24,"t":"2025-12-23T05:00:00Z","v":5592444,"vw":22.137918},{"c":22.38,"h":22.48,"l":22.1,"n":22118,"o":22.2,"t":"2025-12-24T05:00:00Z","v":2787948,"vw":22.389868},{"c":22.6,"h":22.63,"l":22.285,"n":26937,"o":22.43,"t":"2025-12-26T05:00:00Z","v":2551478,"vw":22.529837},{"c":22.65,"h":22.77,"l":22.455,"n":28232,"o":22.52,"t":"2025-12-29T05:00:00Z","v":2569168,"vw":22.613382},{"c":22.76,"h":22.835,"l":22.52,"n":25800,"o":22.61,"t":"2025-12-30T05:00:00Z","v":2648652,"vw":22.696923},{"c":22.63,"h":23.06,"l":22.58,"n":37623,"o":22.76,"t":"2025-12-31T05:00:00Z","v":4233437,"vw":22.720038},{"c":22.52,"h":22.9629,"l":22,"n":32130,"o":22.83,"t":"2026-01-02T05:00:00Z","v":3074256,"vw":22.416563},{"c":23.05,"h":23.135,"l":22.33,"n":47582,"o":22.33,"t":"2026-01-05T05:00:00Z","v":5000237,"vw":22.895319},{"c":23.8,"h":23.885,"l":23.08,"n":42125,"o":23.08,"t":"2026-01-06T05:00:00Z","v":5383142,"vw":23.664538},{"c":22.84,"h":23.81,"l":22.785,"n":46190,"o":23.76,"t":"2026-01-07T05:00:00Z","v":5146396,"vw":23.126461},{"c":23.24,"h":23.255,"l":22.3656,"n":33174,"o":22.64,"t":"2026-01-08T05:00:00Z","v":4380884,"vw":23.132162},{"c":23.47,"h":23.565,"l":23.12,"n":29398,"o":23.26,"t":"2026-01-09T05:00:00Z","v":2864710,"vw":23.446269},{"c":23.87,"h":23.9,"l":23.28,"n":33618,"o":23.52,"t":"2026-01-12T05:00:00Z","v":4649051,"vw":23.715841},{"c":24.45,"h":24.47,"l":23.705,"n":53064,"o":24,"t":"2026-01-13T05:00:00Z","v":7249751,"vw":24.222757},{"c":24.44,"h":24.84,"l":24.28,"n":38552,"o":24.43,"t":"2026-01-14T05:00:00Z","v":4526585,"vw":24.505866},{"c":24.18,"h":24.75,"l":23.775,"n":41099,"o":24.69,"t":"2026-01-15T05:00:00Z","v":4973072,"vw":24.212063},{"c":24.53,"h":24.74,"l":24,"n":59187,"o":24.25,"t":"2026-01-16T05:00:00Z","v":6590946,"vw":24.491454},{"c":24.16,"h":24.98,"l":23.67,"n":50242,"o":23.8,"t":"2026-01-20T05:00:00Z","v":6385340,"vw":24.465608},{"c":24.3,"h":24.77,"l":24.15,"n":40359,"o":24.22,"t":"2026-01-21T05:00:00Z","v":4835304,"vw":24.373775},{"c":24.91,"h":25.29,"l":24.48,"n":54252,"o":25.21,"t":"2026-01-22T05:00:00Z","v":8184306,"vw":24.928124},{"c":24.4,"h":24.88,"l":24.4,"n":37095,"o":24.78,"t":"2026-01-23T05:00:00Z","v":5345945,"vw":24.563547},{"c":24.68,"h":24.81,"l":24.2675,"n":31700,"o":24.35,"t":"2026-01-26T05:00:00Z","v":3831468,"vw":24.623563},{"c":24.62,"h":25.03,"l":24.5,"n":30445,"o":24.64,"t":"2026-01-27T05:00:00Z","v":2757038,"vw":24.741297},{"c":24.12,"h":24.64,"l":24.12,"n":23812,"o":24.57,"t":"2026-01-28T05:00:00Z","v":2375276,"vw":24.21327},{"c":24.2,"h":24.46,"l":24.06,"n":32906,"o":24.36,"t":"2026-01-29T05:00:00Z","v":3514673,"vw":24.249416},{"c":24.08,"h":24.35,"l":23.91,"n":28941,"o":24,"t":"2026-01-30T05:00:00Z","v":3101415,"vw":24.11787},{"c":24.75,"h":24.77,"l":23.96,"n":33833,"o":24.08,"t":"2026-02-02T05:00:00Z","v":3501999,"vw":24.558111},{"c":24.35,"h":25.14,"l":24.314,"n":41511,"o":24.8,"t":"2026-02-03T05:00:00Z","v":3613868,"vw":24.548697},{"c":24.4,"h":24.76,"l":24.16,"n":45784,"o":24.59,"t":"2026-02-04T05:00:00Z","v":4556266,"vw":24.484332},{"c":24.31,"h":25.385,"l":24.17,"n":55021,"o":24.2,"t":"2026-02-05T05:00:00Z","v":6675153,"vw":24.750117},{"c":25.2,"h":25.63,"l":24.545,"n":41085,"o":24.61,"t":"2026-02-06T05:00:00Z","v":5821533,"vw":25.208532},{"c":24.83,"h":25.09,"l":24.605,"n":35049,"o":25,"t":"2026-02-09T05:00:00Z","v":3182699,"vw":24.766509},{"c":25.61,"h":25.67,"l":25,"n":28270,"o":25,"t":"2026-02-10T05:00:00Z","v":3139786,"vw":25.444412},{"c":25.71,"h":25.98,"l":25.48,"n":42326,"o":25.77,"t":"2026-02-11T05:00:00Z","v":5586178,"vw":25.769696},{"c":24.79,"h":26.075,"l":24.76,"n":53014,"o":25.71,"t":"2026-02-12T05:00:00Z","v":6289525,"vw":25.279988},{"c":25.13,"h":25.47,"l":24.79,"n":34987,"o":24.85,"t":"2026-02-13T05:00:00Z","v":3343494,"vw":25.22585},{"c":24.86,"h":25.29,"l":24.84,"n":41139,"o":25.02,"t":"2026-02-17T05:00:00Z","v":3415428,"vw":24.956919},{"c":24.78,"h":25.14,"l":24.14,"n":42041,"o":24.39,"t":"2026-02-18T05:00:00Z","v":5657989,"vw":24.751567},{"c":25.2,"h":25.3436,"l":24.76,"n":30344,"o":25.04,"t":"2026-02-19T05:00:00Z","v":2933735,"vw":25.077135},{"c":24.98,"h":25.29,"l":24.785,"n":34420,"o":24.95,"t":"2026-02-20T05:00:00Z","v":4957440,"vw":24.961334},{"c":24.75,"h":25.04,"l":24.3,"n":36778,"o":24.81,"t":"2026-02-23T05:00:00Z","v":3775249,"vw":24.617733},{"c":26.38,"h":26.87,"l":23.53,"n":83218,"o":24.06,"t":"2026-02-24T05:00:00Z","v":8607378,"vw":26.09147},{"c":26.84,"h":27.72,"l":26.51,"n":76815,"o":26.56,"t":"2026-02-25T05:00:00Z","v":7567315,"vw":27.098492},{"c":26.19,"h":26.93,"l":26.11,"n":46212,"o":26.81,"t":"2026-02-26T05:00:00Z","v":5234809,"vw":26.368717},{"c":26.4,"h":26.6,"l":26.01,"n":42166,"o":26.01,"t":"2026-02-27T05:00:00Z","v":4933506,"vw":26.342464},{"c":26.09,"h":26.35,"l":25.7,"n":35113,"o":26.01,"t":"2026-03-02T05:00:00Z","v":3220243,"vw":26.057824},{"c":24.88,"h":25.48,"l":24.5204,"n":33991,"o":25.46,"t":"2026-03-03T05:00:00Z","v":2601472,"vw":24.915636},{"c":24.44,"h":25.17,"l":24.41,"n":44327,"o":24.87,"t":"2026-03-04T05:00:00Z","v":4091380,"vw":24.63588},{"c":23.92,"h":24.3194,"l":23.565,"n":39487,"o":24.06,"t":"2026-03-05T05:00:00Z","v":4497095,"vw":23.866068},{"c":23.36,"h":23.6074,"l":22.93,"n":35537,"o":23.23,"t":"2026-03-06T05:00:00Z","v":3154320,"vw":23.261969},{"c":23.94,"h":24.015,"l":22.79,"n":38622,"o":23.1,"t":"2026-03-09T04:00:00Z","v":4227159,"vw":23.516246},{"c":23.67,"h":24.48,"l":23.665,"n":34147,"o":24.01,"t":"2026-03-10T04:00:00Z","v":3982711,"vw":23.910258},{"c":23.45,"h":23.65,"l":23.255,"n":37106,"o":23.53,"t":"2026-03-11T04:00:00Z","v":3496080,"vw":23.426195},{"c":22.68,"h":23.44,"l":22.515,"n":38628,"o":23.11,"t":"2026-03-12T04:00:00Z","v":3425516,"vw":22.746143},{"c":22.94,"h":23.16,"l":22.42,"n":32673,"o":22.91,"t":"2026-03-13T04:00:00Z","v":2963779,"vw":22.80694},{"c":23.4,"h":23.575,"l":22.85,"n":40505,"o":23.28,"t":"2026-03-16T04:00:00Z","v":3818658,"vw":23.254858},{"c":25.18,"h":25.56,"l":23.585,"n":96557,"o":23.68,"t":"2026-03-17T04:00:00Z","v":15043809,"vw":24.988457},{"c":24.83,"h":25.34,"l":24.61,"n":78764,"o":24.85,"t":"2026-03-18T04:00:00Z","v":13037796,"vw":24.997812},{"c":25.12,"h":25.44,"l":24.27,"n":55995,"o":24.4,"t":"2026-03-19T04:00:00Z","v":6646325,"vw":25.001804},{"c":23.98,"h":24.93,"l":23.76,"n":43241,"o":24.78,"t":"2026-03-20T04:00:00Z","v":9322874,"vw":24.056755},{"c":24.44,"h":24.99,"l":24.23,"n":38854,"o":24.59,"t":"2026-03-23T04:00:00Z","v":4430901,"vw":24.50964},{"c":24.9,"h":25.41,"l":24.04,"n":56840,"o":24.15,"t":"2026-03-24T04:00:00Z","v":7962446,"vw":25.081317},{"c":25.5,"h":25.68,"l":24.98,"n":42435,"o":25.35,"t":"2026-03-25T04:00:00Z","v":6975695,"vw":25.483937},{"c":24.58,"h":25.505,"l":24.575,"n":48392,"o":25.05,"t":"2026-03-26T04:00:00Z","v":5211610,"vw":24.868465},{"c":23.13,"h":24.77,"l":22.74,"n":53959,"o":24.65,"t":"2026-03-27T04:00:00Z","v":5442239,"vw":23.217624},{"c":23.44,"h":23.75,"l":23.145,"n":43724,"o":23.58,"t":"2026-03-30T04:00:00Z","v":5258076,"vw":23.43897},{"c":23.93,"h":24.145,"l":23.225,"n":46844,"o":23.72,"t":"2026-03-31T04:00:00Z","v":5342630,"vw":23.843332},{"c":23.12,"h":24.48,"l":23.1,"n":48891,"o":24.15,"t":"2026-04-01T04:00:00Z","v":4866580,"vw":23.438405},{"c":23.08,"h":23.375,"l":22.1,"n":43390,"o":22.55,"t":"2026-04-02T04:00:00Z","v":4254923,"vw":22.889504},{"c":22.82,"h":22.98,"l":22.52,"n":36834,"o":22.77,"t":"2026-04-06T04:00:00Z","v":4661795,"vw":22.792136},{"c":22.8,"h":22.92,"l":22.353,"n":38131,"o":22.61,"t":"2026-04-07T04:00:00Z","v":3478590,"vw":22.69787},{"c":23.6,"h":23.98,"l":23.31,"n":49000,"o":23.31,"t":"2026-04-08T04:00:00Z","v":5221260,"vw":23.623891},{"c":23.46,"h":24.16,"l":22.61,"n":46952,"o":23.44,"t":"2026-04-09T04:00:00Z","v":4505086,"vw":23.503301},{"c":23.13,"h":23.9,"l":22.83,"n":30290,"o":23.65,"t":"2026-04-10T04:00:00Z","v":3442173,"vw":23.13413},{"c":23.86,"h":23.97,"l":22.99,"n":33416,"o":23.02,"t":"2026-04-13T04:00:00Z","v":5716621,"vw":23.746896},{"c":24.11,"h":24.37,"l":23.9,"n":33472,"o":23.93,"t":"2026-04-14T04:00:00Z","v":2611575,"vw":24.11057},{"c":23.23,"h":24.425,"l":23.025,"n":34896,"o":24.23,"t":"2026-04-15T04:00:00Z","v":4220149,"vw":23.361303},{"c":23.13,"h":23.41,"l":22.87,"n":40228,"o":23.22,"t":"2026-04-16T04:00:00Z","v":4061182,"vw":23.082615},{"c":23.68,"h":24.05,"l":23.25,"n":37750,"o":23.51,"t":"2026-04-17T04:00:00Z","v":3631965,"vw":23.644474},{"c":23.68,"h":23.805,"l":23.33,"n":24383,"o":23.41,"t":"2026-04-20T04:00:00Z","v":2692130,"vw":23.663501},{"c":22.61,"h":23.85,"l":22.605,"n":46760,"o":23.65,"t":"2026-04-21T04:00:00Z","v":4864485,"vw":22.951755},{"c":22.46,"h":22.79,"l":22.305,"n":46431,"o":22.79,"t":"2026-04-22T04:00:00Z","v":4925540,"vw":22.46052},{"c":22.39,"h":22.555,"l":21.76,"n":40431,"o":22.38,"t":"2026-04-23T04:00:00Z","v":3672375,"vw":22.226482},{"c":22.75,"h":22.78,"l":22.08,"n":32974,"o":22.37,"t":"2026-04-24T04:00:00Z","v":3884296,"vw":22.522679},{"c":22.09,"h":22.93,"l":22.015,"n":65125,"o":22.7,"t":"2026-04-27T04:00:00Z","v":7490649,"vw":22.368656},{"c":22.15,"h":22.75,"l":22.1,"n":40180,"o":22.33,"t":"2026-04-28T04:00:00Z","v":4236474,"vw":22.270765},{"c":21.8,"h":22.19,"l":21.62,"n":39155,"o":22.07,"t":"2026-04-29T04:00:00Z","v":3259953,"vw":21.826928},{"c":22.37,"h":22.435,"l":21.775,"n":34746,"o":21.94,"t":"2026-04-30T04:00:00Z","v":3250428,"vw":22.230719},{"c":22.51,"h":22.735,"l":22.2,"n":37024,"o":22.41,"t":"2026-05-01T04:00:00Z","v":4143017,"vw":22.514565},{"c":22.51,"h":22.96,"l":22.41,"n":55995,"o":22.46,"t":"2026-05-04T04:00:00Z","v":6234755,"vw":22.592571},{"c":22.99,"h":23.285,"l":22.41,"n":61086,"o":22.69,"t":"2026-05-05T04:00:00Z","v":6295611,"vw":23.014741},{"c":26.18,"h":26.29,"l":22.86,"n":112338,"o":23.25,"t":"2026-05-06T04:00:00Z","v":12365485,"vw":25.20954},{"c":24.01,"h":26.16,"l":23.54,"n":97031,"o":26.12,"t":"2026-05-07T04:00:00Z","v":11811050,"vw":24.217838},{"c":23.65,"h":24.58,"l":22.91,"n":74648,"o":24.16,"t":"2026-05-08T04:00:00Z","v":8288045,"vw":23.506946},{"c":21.72,"h":23.96,"l":21.635,"n":70515,"o":23.73,"t":"2026-05-11T04:00:00Z","v":8236514,"vw":22.400401},{"c":21.43,"h":22.02,"l":21.175,"n":68165,"o":21.72,"t":"2026-05-12T04:00:00Z","v":10857077,"vw":21.522998},{"c":21.8,"h":22.09,"l":21.4,"n":60574,"o":21.45,"t":"2026-05-13T04:00:00Z","v":8468866,"vw":21.8397},{"c":21.64,"h":22.17,"l":21.6,"n":40743,"o":21.91,"t":"2026-05-14T04:00:00Z","v":4739244,"vw":21.810809},{"c":19.86,"h":21.29,"l":19.74,"n":65382,"o":21.27,"t":"2026-05-15T04:00:00Z","v":7849535,"vw":20.288786},{"c":19.93,"h":20.285,"l":19.68,"n":63841,"o":19.79,"t":"2026-05-18T04:00:00Z","v":7877417,"vw":19.938368},{"c":19.8,"h":20.24,"l":19.4,"n":53322,"o":19.78,"t":"2026-05-19T04:00:00Z","v":7919986,"vw":19.793089},{"c":20.85,"h":21.105,"l":19.8482,"n":67325,"o":20.12,"t":"2026-05-20T04:00:00Z","v":8000844,"vw":20.817548},{"c":21.32,"h":21.325,"l":20.073,"n":46064,"o":20.5,"t":"2026-05-21T04:00:00Z","v":6126768,"vw":21.026352},{"c":21.73,"h":22.05,"l":21.3,"n":45741,"o":21.33,"t":"2026-05-22T04:00:00Z","v":5829024,"vw":21.72764},{"c":22.82,"h":22.99,"l":21.63,"n":56274,"o":21.75,"t":"2026-05-26T04:00:00Z","v":7148358,"vw":22.675577},{"c":23.69,"h":23.98,"l":22.82,"n":70856,"o":22.96,"t":"2026-05-27T04:00:00Z","v":8281153,"vw":23.631869},{"c":23.98,"h":24.4,"l":23.29,"n":48371,"o":23.8,"t":"2026-05-28T04:00:00Z","v":6425913,"vw":23.991426},{"c":23.85,"h":24.41,"l":23.64,"n":54788,"o":23.99,"t":"2026-05-29T04:00:00Z","v":10587582,"vw":23.97767},{"c":23.67,"h":23.995,"l":22.83,"n":44934,"o":23.43,"t":"2026-06-01T04:00:00Z","v":5324946,"vw":23.557817},{"c":23.63,"h":23.7,"l":22.99,"n":34293,"o":23.51,"t":"2026-06-02T04:00:00Z","v":3718050,"vw":23.437528},{"c":24.57,"h":24.63,"l":23.42,"n":42942,"o":23.53,"t":"2026-06-03T04:00:00Z","v":8115758,"vw":24.297092},{"c":24.71,"h":26.23,"l":24.56,"n":57293,"o":25.07,"t":"2026-06-04T04:00:00Z","v":7598990,"vw":25.235503},{"c":23.63,"h":24.98,"l":23.55,"n":39860,"o":24.62,"t":"2026-06-05T04:00:00Z","v":4215333,"vw":23.889911},{"c":23.68,"h":24.24,"l":23.19,"n":38030,"o":24.02,"t":"2026-06-08T04:00:00Z","v":5272698,"vw":23.557079},{"c":24.5,"h":24.68,"l":23.945,"n":41400,"o":24.04,"t":"2026-06-09T04:00:00Z","v":5130343,"vw":24.381393},{"c":22.87,"h":24.46,"l":22.765,"n":56467,"o":24.37,"t":"2026-06-10T04:00:00Z","v":7947707,"vw":23.233744},{"c":24.05,"h":24.12,"l":22.76,"n":46312,"o":23.14,"t":"2026-06-11T04:00:00Z","v":4735091,"vw":23.624728},{"c":24.17,"h":24.41,"l":24.005,"n":41824,"o":24.27,"t":"2026-06-12T04:00:00Z","v":4512212,"vw":24.202298},{"c":24.29,"h":25.07,"l":24.14,"n":42736,"o":24.9,"t":"2026-06-15T04:00:00Z","v":4476771,"vw":24.447586},{"c":24.23,"h":24.4,"l":23.8,"n":35823,"o":24.29,"t":"2026-06-16T04:00:00Z","v":3681771,"vw":24.164482},{"c":23.39,"h":24.42,"l":23.15,"n":43326,"o":24.09,"t":"2026-06-17T04:00:00Z","v":6540876,"vw":23.718183},{"c":24.22,"h":24.51,"l":23.685,"n":41231,"o":23.845,"t":"2026-06-18T04:00:00Z","v":10249043,"vw":24.18683},{"c":23.9,"h":24.54,"l":23.88,"n":39597,"o":24.15,"t":"2026-06-22T04:00:00Z","v":5350130,"vw":24.083729},{"c":23.18,"h":23.95,"l":23.065,"n":39474,"o":23.71,"t":"2026-06-23T04:00:00Z","v":4643819,"vw":23.343789},{"c":23.96,"h":24.2,"l":23.505,"n":33550,"o":23.52,"t":"2026-06-24T04:00:00Z","v":3953828,"vw":23.957337},{"c":24.37,"h":24.6,"l":24.015,"n":32594,"o":24.3,"t":"2026-06-25T04:00:00Z","v":3683972,"vw":24.302132},{"c":24.57,"h":25.1899,"l":23.9,"n":45151,"o":24.25,"t":"2026-06-26T04:00:00Z","v":6057375,"vw":24.558586},{"c":24.74,"h":25.125,"l":24.435,"n":39212,"o":24.65,"t":"2026-06-29T04:00:00Z","v":3311048,"vw":24.768801},{"c":24.61,"h":24.89,"l":24.13,"n":32369,"o":24.69,"t":"2026-06-30T04:00:00Z","v":3475861,"vw":24.63291},{"c":24.09,"h":25.2,"l":24.055,"n":38021,"o":24.36,"t":"2026-07-01T04:00:00Z","v":4705020,"vw":24.422997},{"c":25,"h":25.03,"l":23.99,"n":39458,"o":24.32,"t":"2026-07-02T04:00:00Z","v":5689997,"vw":24.814058},{"c":25.13,"h":25.2884,"l":24.7644,"n":42054,"o":25.11,"t":"2026-07-06T04:00:00Z","v":4227143,"vw":25.077336},{"c":24.64,"h":25.2,"l":24.39,"n":38527,"o":25.1,"t":"2026-07-07T04:00:00Z","v":3666702,"vw":24.674177},{"c":24.69,"h":24.805,"l":23.725,"n":42675,"o":24.26,"t":"2026-07-08T04:00:00Z","v":4617047,"vw":24.380328},{"c":24.62,"h":25.33,"l":24.43,"n":37797,"o":24.79,"t":"2026-07-09T04:00:00Z","v":3817126,"vw":24.780751},{"c":24.82,"h":25.08,"l":24.12,"n":30431,"o":24.55,"t":"2026-07-10T04:00:00Z","v":3875930,"vw":24.680322},{"c":25.14,"h":25.2699,"l":24.51,"n":26721,"o":24.62,"t":"2026-07-13T04:00:00Z","v":3208988,"vw":25.076586},{"c":25.55,"h":25.605,"l":24.85,"n":35334,"o":25.53,"t":"2026-07-14T04:00:00Z","v":4615328,"vw":25.356841},{"c":25.54,"h":25.89,"l":25.3,"n":41064,"o":25.66,"t":"2026-07-15T04:00:00Z","v":4089234,"vw":25.609482},{"c":25.95,"h":26.3279,"l":25.21,"n":39789,"o":25.36,"t":"2026-07-16T04:00:00Z","v":4097796,"vw":25.965493},{"c":25.83,"h":26.37,"l":25.26,"n":34651,"o":25.26,"t":"2026-07-17T04:00:00Z","v":4011410,"vw":25.838981},{"c":25.14,"h":26.21,"l":25.11,"n":36339,"o":25.91,"t":"2026-07-20T04:00:00Z","v":3666199,"vw":25.40574},{"c":25.48,"h":25.82,"l":25.04,"n":45715,"o":25.29,"t":"2026-07-21T04:00:00Z","v":5522089,"vw":25.485138},{"c":25.34,"h":25.95,"l":25.23,"n":43902,"o":25.48,"t":"2026-07-22T04:00:00Z","v":5320194,"vw":25.589637},{"c":24.78,"h":25.54,"l":24.59,"n":48433,"o":25.305,"t":"2026-07-23T04:00:00Z","v":5910943,"vw":24.921377},{"c":24.91,"h":25.265,"l":24.6,"n":41736,"o":25.12,"t":"2026-07-24T04:00:00Z","v":4074633,"vw":24.922578},{"c":25.41,"h":25.63,"l":25.14,"n":31284,"o":25.25,"t":"2026-07-27T04:00:00Z","v":2708151,"vw":25.403739},{"c":25.52,"h":26.075,"l":25.42,"n":40587,"o":25.59,"t":"2026-07-28T04:00:00Z","v":4278007,"vw":25.636912},{"c":26.39,"h":26.39,"l":25.39,"n":58645,"o":25.66,"t":"2026-07-29T04:00:00Z","v":6610033,"vw":25.977547},{"c":26.46,"h":26.87,"l":25.93,"n":45880,"o":26.64,"t":"2026-07-30T04:00:00Z","v":7703515,"vw":26.38394},{"c":26.37,"h":26.465,"l":25.77,"n":51496,"o":26.46,"t":"2026-07-31T04:00:00Z","v":5193820,"vw":26.221018},{"c":25.72,"h":26.45,"l":25.4,"n":47087,"o":26.29,"t":"2026-08-03T04:00:00Z","v":5391015,"vw":25.7045},{"c":25.6,"h":25.98,"l":25.295,"n":69668,"o":25.74,"t":"2026-08-04T04:00:00Z","v":9070531,"vw":25.605811},{"c":26.22,"h":27.98,"l":25.1,"n":115841,"o":27.08,"t":"2026-08-05T04:00:00Z","v":13864563,"vw":26.656489},{"c":24.2,"h":25.345,"l":23.6,"n":114370,"o":25.345,"t":"2026-08-06T04:00:00Z","v":17204659,"vw":24.153302},{"c":22.12,"h":24.41,"l":22.02,"n":133328,"o":24.38,"t":"2026-08-07T04:00:00Z","v":22076401,"vw":22.836533},{"c":22.28,"h":22.81,"l":21.32,"n":114712,"o":22.12,"t":"2026-08-10T04:00:00Z","v":22486580,"vw":22.01081},{"c":22.73,"h":23.07,"l":22.55,"n":60263,"o":23,"t":"2026-08-11T04:00:00Z","v":7552911,"vw":22.76941},{"c":22.13,"h":22.495,"l":21.75,"n":73729,"o":22.4,"t":"2026-08-12T04:00:00Z","v":9688671,"vw":22.059027},{"c":22.51,"h":22.6796,"l":22.17,"n":42439,"o":22.31,"t":"2026-08-13T04:00:00Z","v":5566315,"vw":22.499233},{"c":23.67,"h":23.69,"l":22.67,"n":57035,"o":22.75,"t":"2026-08-14T04:00:00Z","v":6477521,"vw":23.452891},{"c":23.61,"h":23.81,"l":23.08,"n":49334,"o":23.44,"t":"2026-08-17T04:00:00Z","v":7143440,"vw":23.599947},{"c":23.64,"h":23.85,"l":23.44,"n":42968,"o":23.59,"t":"2026-08-18T04:00:00Z","v":5079489,"vw":23.620958},{"c":24.5,"h":24.57,"l":24,"n":39072,"o":24.08,"t":"2026-08-19T04:00:00Z","v":3966287,"vw":24.4085},{"c":23.56,"h":24.37,"l":23.38,"n":46250,"o":24.21,"t":"2026-08-20T04:00:00Z","v":4935184,"vw":23.665941},{"c":23.97,"h":24.15,"l":23.685,"n":40036,"o":23.91,"t":"2026-08-21T04:00:00Z","v":4754516,"vw":23.974345},{"c":24.42,"h":24.54,"l":24.03,"n":39683,"o":24.11,"t":"2026-08-24T04:00:00Z","v":3951079,"vw":24.328413},{"c":25.09,"h":25.405,"l":24.46,"n":42867,"o":24.6,"t":"2026-08-25T04:00:00Z","v":5311762,"vw":25.034595},{"c":25.08,"h":25.19,"l":24.84,"n":40933,"o":25.02,"t":"2026-08-26T04:00:00Z","v":4147121,"vw":25.059795},{"c":24.49,"h":25.04,"l":24.42,"n":42256,"o":24.91,"t":"2026-08-27T04:00:00Z","v":4092696,"vw":24.619119},{"c":24.11,"h":24.755,"l":23.99,"n":39541,"o":24.45,"t":"2026-08-28T04:00:00Z","v":4156846,"vw":24.166711},{"c":23.92,"h":24.015,"l":23.41,"n":39251,"o":23.97,"t":"2026-08-31T04:00:00Z","v":5359966,"vw":23.877502},{"c":23.91,"h":24.395,"l":23.9,"n":36249,"o":24.04,"t":"2026-09-01T04:00:00Z","v":3941751,"vw":24.059723},{"c":24.68,"h":24.92,"l":23.87,"n":52350,"o":23.97,"t":"2026-09-02T04:00:00Z","v":6731432,"vw":24.65025},{"c":24.42,"h":25.065,"l":23.74,"n":50916,"o":24.94,"t":"2026-09-03T04:00:00Z","v":5912681,"vw":24.210649},{"c":24.5,"h":24.71,"l":24,"n":36370,"o":24.2,"t":"2026-09-04T04:00:00Z","v":3712456,"vw":24.436338},{"c":23.97,"h":24.38,"l":23.87,"n":37224,"o":24.37,"t":"2026-09-08T04:00:00Z","v":3909266,"vw":23.999517},{"c":23.55,"h":23.96,"l":23.495,"n":35142,"o":23.91,"t":"2026-09-09T04:00:00Z","v":3879448,"vw":23.697207},{"c":22.86,"h":23.61,"l":22.86,"n":49120,"o":23.37,"t":"2026-09-10T04:00:00Z","v":5626340,"vw":23.020497},{"c":23.17,"h":23.32,"l":22.65,"n":44095,"o":23.2,"t":"2026-09-11T04:00:00Z","v":4731810,"vw":23.004015},{"c":23.15,"h":23.52,"l":23.02,"n":37767,"o":23.5,"t":"2026-09-14T04:00:00Z","v":3875210,"vw":23.206329},{"c":23,"h":23.47,"l":22.65,"n":64312,"o":23.16,"t":"2026-09-15T04:00:00Z","v":8415720,"vw":23.019087},{"c":22.86,"h":23.4,"l":22.685,"n":53231,"o":23.08,"t":"2026-09-16T04:00:00Z","v":7023388,"vw":23.044152},{"c":22.74,"h":23.63,"l":22.725,"n":42765,"o":23.34,"t":"2026-09-17T04:00:00Z","v":4609122,"vw":22.947071},{"c":22.42,"h":22.88,"l":22.275,"n":47869,"o":22.77,"t":"2026-09-18T04:00:00Z","v":7944448,"vw":22.47825},{"c":22.43,"h":22.58,"l":22.165,"n":39336,"o":22.58,"t":"2026-09-21T04:00:00Z","v":4600650,"vw":22.444706},{"c":22.93,"h":23.18,"l":22.51,"n":44159,"o":22.53,"t":"2026-09-22T04:00:00Z","v":5592431,"vw":22.932625},{"c":22.57,"h":23.385,"l":22.51,"n":45256,"o":22.82,"t":"2026-09-23T04:00:00Z","v":5333806,"vw":22.722157},{"c":22.35,"h":22.626,"l":21.75,"n":59331,"o":22.59,"t":"2026-09-24T04:00:00Z","v":7615402,"vw":22.175057},{"c":22.31,"h":22.715,"l":22.1,"n":48227,"o":22.35,"t":"2026-09-25T04:00:00Z","v":6445277,"vw":22.382006},{"c":22.45,"h":22.635,"l":21.92,"n":46101,"o":22.01,"t":"2026-09-28T04:00:00Z","v":6565558,"vw":22.430427},{"c":22.61,"h":22.685,"l":22.16,"n":44450,"o":22.48,"t":"2026-09-29T04:00:00Z","v":5405684,"vw":22.469622},{"c":22.39,"h":22.86,"l":22.35,"n":43827,"o":22.6,"t":"2026-09-30T04:00:00Z","v":5364924,"vw":22.529253},{"c":21.77,"h":22.5,"l":21.62,"n":53403,"o":22.32,"t":"2026-10-01T04:00:00Z","v":5873589,"vw":21.859152},{"c":22.14,"h":22.36,"l":21.77,"n":41607,"o":22.04,"t":"2026-10-02T04:00:00Z","v":5000789,"vw":22.124358},{"c":22.51,"h":22.725,"l":21.72,"n":38426,"o":22.09,"t":"2026-10-05T04:00:00Z","v":4788294,"vw":22.505146},{"c":22.48,"h":23.04,"l":22.23,"n":54570,"o":22.72,"t":"2026-10-06T04:00:00Z","v":7040875,"vw":22.528358},{"c":22.36,"h":22.62,"l":22.16,"n":35060,"o":22.26,"t":"2026-10-07T04:00:00Z","v":4196194,"vw":22.388721},{"c":22.54,"h":22.625,"l":22,"n":29951,"o":22.08,"t":"2026-10-08T04:00:00Z","v":4570505,"vw":22.481486},{"c":22.92,"h":22.975,"l":22.42,"n":31073,"o":22.59,"t":"2026-10-09T04:00:00Z","v":2520389,"vw":22.857427},{"c":22.56,"h":22.93,"l":22.55,"n":35716,"o":22.88,"t":"2026-10-12T04:00:00Z","v":4653004,"vw":22.652877},{"c":22.41,"h":22.77,"l":22.22,"n":29172,"o":22.63,"t":"2026-10-13T04:00:00Z","v":3345315,"vw":22.398928},{"c":22.55,"h":22.92,"l":22.2647,"n":39507,"o":22.38,"t":"2026-10-14T04:00:00Z","v":4942976,"vw":22.58663},{"c":23.54,"h":23.79,"l":22.8,"n":54023,"o":22.83,"t":"2026-10-15T04:00:00Z","v":6652233,"vw":23.540218},{"c":23.55,"h":24.11,"l":23.41,"n":43482,"o":23.87,"t":"2026-10-16T04:00:00Z","v":5166226,"vw":23.56757},{"c":23.49,"h":23.96,"l":23.45,"n":31099,"o":23.71,"t":"2026-10-19T04:00:00Z","v":2900426,"vw":23.575685},{"c":22.7,"h":23.47,"l":22.03,"n":57698,"o":23.29,"t":"2026-10-20T04:00:00Z","v":8247222,"vw":22.76629},{"c":22.55,"h":22.975,"l":22.23,"n":44116,"o":22.975,"t":"2026-10-21T04:00:00Z","v":4860795,"vw":22.486703},{"c":22.69,"h":22.8423,"l":22.35,"n":41198,"o":22.43,"t":"2026-10-22T04:00:00Z","v":4452497,"vw":22.662018}],"volatilityBars":[{"c":22.55,"h":22.56,"l":22.45,"n":33,"o":22.45,"t":"2026-09-22T12:15:00Z","v":3061,"vw":22.50439},{"c":22.6,"h":22.65,"l":22.51,"n":334,"o":22.53,"t":"2026-09-22T13:30:00Z","v":34383,"vw":22.544035},{"c":22.691,"h":22.701,"l":22.585,"n":911,"o":22.585,"t":"2026-09-22T13:45:00Z","v":46409,"vw":22.655489},{"c":22.83,"h":22.85,"l":22.66,"n":1028,"o":22.685,"t":"2026-09-22T14:00:00Z","v":56639,"vw":22.746157},{"c":22.675,"h":22.82,"l":22.585,"n":1390,"o":22.82,"t":"2026-09-22T14:15:00Z","v":366688,"vw":22.619034},{"c":22.765,"h":22.8,"l":22.675,"n":1500,"o":22.69,"t":"2026-09-22T14:30:00Z","v":100846,"vw":22.73858},{"c":22.84,"h":22.895,"l":22.665,"n":1602,"o":22.76,"t":"2026-09-22T14:45:00Z","v":119611,"vw":22.778983},{"c":22.935,"h":22.935,"l":22.825,"n":1184,"o":22.84,"t":"2026-09-22T15:00:00Z","v":71412,"vw":22.883274},{"c":23.15,"h":23.18,"l":22.93,"n":1439,"o":22.94,"t":"2026-09-22T15:15:00Z","v":126746,"vw":23.065877},{"c":23.085,"h":23.145,"l":23.055,"n":1647,"o":23.145,"t":"2026-09-22T15:30:00Z","v":204888,"vw":23.102303},{"c":23.125,"h":23.16,"l":23.08,"n":1385,"o":23.09,"t":"2026-09-22T15:45:00Z","v":130348,"vw":23.117505},{"c":22.995,"h":23.125,"l":22.98,"n":1384,"o":23.125,"t":"2026-09-22T16:00:00Z","v":126569,"vw":23.052344},{"c":22.98,"h":23.08,"l":22.95,"n":1190,"o":22.995,"t":"2026-09-22T16:15:00Z","v":77242,"vw":23.016649},{"c":22.965,"h":23.025,"l":22.959,"n":1067,"o":22.98,"t":"2026-09-22T16:30:00Z","v":72450,"vw":22.99202},{"c":22.995,"h":23.02,"l":22.965,"n":1141,"o":22.965,"t":"2026-09-22T16:45:00Z","v":75394,"vw":22.993374},{"c":22.885,"h":22.995,"l":22.84,"n":1296,"o":22.995,"t":"2026-09-22T17:00:00Z","v":95815,"vw":22.921331},{"c":22.97,"h":22.97,"l":22.87,"n":2362,"o":22.885,"t":"2026-09-22T17:15:00Z","v":375865,"vw":22.897531},{"c":23.055,"h":23.06,"l":22.94,"n":1267,"o":22.975,"t":"2026-09-22T17:30:00Z","v":97270,"vw":22.977008},{"c":23.02,"h":23.08,"l":22.955,"n":1897,"o":23.055,"t":"2026-09-22T17:45:00Z","v":201697,"vw":23.044436},{"c":23.01,"h":23.06,"l":22.97,"n":1242,"o":23.01,"t":"2026-09-22T18:00:00Z","v":84671,"vw":23.007524},{"c":22.99,"h":23.035,"l":22.96,"n":1193,"o":23.005,"t":"2026-09-22T18:15:00Z","v":67076,"vw":22.994214},{"c":22.905,"h":22.99,"l":22.89,"n":1433,"o":22.99,"t":"2026-09-22T18:30:00Z","v":91674,"vw":22.933131},{"c":22.985,"h":23.035,"l":22.91,"n":2330,"o":22.915,"t":"2026-09-22T18:45:00Z","v":200008,"vw":22.968695},{"c":23.05,"h":23.1151,"l":22.985,"n":1740,"o":22.985,"t":"2026-09-22T19:00:00Z","v":132377,"vw":23.059033},{"c":23.025,"h":23.055,"l":23.015,"n":1801,"o":23.05,"t":"2026-09-22T19:15:00Z","v":136147,"vw":23.03384},{"c":23.045,"h":23.095,"l":22.975,"n":2859,"o":23.025,"t":"2026-09-22T19:30:00Z","v":246541,"vw":23.038555},{"c":22.921,"h":23.07,"l":22.91,"n":7422,"o":23.041,"t":"2026-09-22T19:45:00Z","v":881516,"vw":22.960295},{"c":22.93,"h":22.93,"l":22.93,"n":45,"o":22.93,"t":"2026-09-22T20:00:00Z","v":1368590,"vw":22.93},{"c":23.09,"h":23.25,"l":22.75,"n":255,"o":23.25,"t":"2026-09-23T08:30:00Z","v":30229,"vw":23.038485},{"c":22.98,"h":23.01,"l":22.98,"n":5,"o":23.01,"t":"2026-09-23T08:45:00Z","v":300,"vw":22.990101},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-09-23T09:15:00Z","v":177,"vw":23},{"c":23,"h":23.05,"l":22.85,"n":263,"o":23.01,"t":"2026-09-23T10:45:00Z","v":26510,"vw":22.948554},{"c":22.9,"h":22.93,"l":22.9,"n":3,"o":22.93,"t":"2026-09-23T12:00:00Z","v":599,"vw":22.915},{"c":23.22,"h":23.385,"l":22.82,"n":1073,"o":22.82,"t":"2026-09-23T13:30:00Z","v":329914,"vw":23.228718},{"c":23.01,"h":23.2,"l":23.01,"n":1041,"o":23.2,"t":"2026-09-23T13:45:00Z","v":84256,"vw":23.132976},{"c":22.895,"h":23.08,"l":22.85,"n":2217,"o":23.005,"t":"2026-09-23T14:00:00Z","v":347148,"vw":22.984719},{"c":22.845,"h":22.99,"l":22.845,"n":1236,"o":22.9,"t":"2026-09-23T14:15:00Z","v":93946,"vw":22.927308},{"c":22.68,"h":22.88,"l":22.67,"n":1456,"o":22.845,"t":"2026-09-23T14:30:00Z","v":102380,"vw":22.796328},{"c":22.68,"h":22.77,"l":22.65,"n":1338,"o":22.68,"t":"2026-09-23T14:45:00Z","v":83528,"vw":22.700709},{"c":22.715,"h":22.805,"l":22.655,"n":1060,"o":22.68,"t":"2026-09-23T15:00:00Z","v":62880,"vw":22.723892},{"c":22.915,"h":23.02,"l":22.715,"n":2109,"o":22.715,"t":"2026-09-23T15:15:00Z","v":171896,"vw":22.919393},{"c":22.92,"h":22.92,"l":22.835,"n":1067,"o":22.915,"t":"2026-09-23T15:30:00Z","v":60023,"vw":22.864085},{"c":22.925,"h":22.94,"l":22.87,"n":1041,"o":22.91,"t":"2026-09-23T15:45:00Z","v":53875,"vw":22.91284},{"c":22.935,"h":22.95,"l":22.865,"n":973,"o":22.925,"t":"2026-09-23T16:00:00Z","v":50567,"vw":22.915844},{"c":22.91,"h":22.94,"l":22.875,"n":879,"o":22.94,"t":"2026-09-23T16:15:00Z","v":49284,"vw":22.907616},{"c":22.785,"h":22.92,"l":22.785,"n":1089,"o":22.91,"t":"2026-09-23T16:30:00Z","v":74634,"vw":22.871343},{"c":22.735,"h":22.795,"l":22.71,"n":1097,"o":22.785,"t":"2026-09-23T16:45:00Z","v":55670,"vw":22.759562},{"c":22.685,"h":22.745,"l":22.68,"n":1028,"o":22.735,"t":"2026-09-23T17:00:00Z","v":50579,"vw":22.70633},{"c":22.665,"h":22.705,"l":22.655,"n":1173,"o":22.685,"t":"2026-09-23T17:15:00Z","v":62993,"vw":22.683019},{"c":22.615,"h":22.66,"l":22.51,"n":1792,"o":22.66,"t":"2026-09-23T17:30:00Z","v":250700,"vw":22.602869},{"c":22.565,"h":22.62,"l":22.56,"n":1219,"o":22.615,"t":"2026-09-23T17:45:00Z","v":90726,"vw":22.596798},{"c":22.645,"h":22.665,"l":22.535,"n":2757,"o":22.565,"t":"2026-09-23T18:00:00Z","v":272288,"vw":22.601968},{"c":22.563,"h":22.655,"l":22.56,"n":1701,"o":22.645,"t":"2026-09-23T18:15:00Z","v":135014,"vw":22.621302},{"c":22.595,"h":22.615,"l":22.565,"n":1166,"o":22.575,"t":"2026-09-23T18:30:00Z","v":73940,"vw":22.593971},{"c":22.625,"h":22.65,"l":22.575,"n":1511,"o":22.59,"t":"2026-09-23T18:45:00Z","v":92229,"vw":22.607787},{"c":22.6699,"h":22.67,"l":22.61,"n":1466,"o":22.62,"t":"2026-09-23T19:00:00Z","v":100619,"vw":22.633492},{"c":22.645,"h":22.67,"l":22.58,"n":2006,"o":22.67,"t":"2026-09-23T19:15:00Z","v":153849,"vw":22.626925},{"c":22.645,"h":22.675,"l":22.615,"n":2727,"o":22.645,"t":"2026-09-23T19:30:00Z","v":229143,"vw":22.645455},{"c":22.58,"h":22.665,"l":22.55,"n":8352,"o":22.65,"t":"2026-09-23T19:45:00Z","v":879934,"vw":22.607005},{"c":22.6725,"h":22.6725,"l":22.57,"n":47,"o":22.58,"t":"2026-09-23T20:00:00Z","v":1084279,"vw":22.57033},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-09-23T20:15:00Z","v":84921,"vw":22.57},{"c":22.75,"h":22.75,"l":22.51,"n":12,"o":22.75,"t":"2026-09-24T08:30:00Z","v":321,"vw":22.67},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-09-24T09:30:00Z","v":100,"vw":22.53},{"c":22.65,"h":22.65,"l":22.65,"n":7,"o":22.65,"t":"2026-09-24T09:45:00Z","v":204,"vw":22.65},{"c":22.6,"h":22.71,"l":22.15,"n":60,"o":22.5,"t":"2026-09-24T10:00:00Z","v":4328,"vw":22.610322},{"c":22.515,"h":22.616,"l":22.47,"n":630,"o":22.59,"t":"2026-09-24T13:30:00Z","v":76567,"vw":22.568457},{"c":22.55,"h":22.59,"l":22.49,"n":1186,"o":22.515,"t":"2026-09-24T13:45:00Z","v":79734,"vw":22.531171},{"c":22.58,"h":22.626,"l":22.475,"n":1898,"o":22.54,"t":"2026-09-24T14:00:00Z","v":151122,"vw":22.568037},{"c":22.465,"h":22.585,"l":22.4,"n":1518,"o":22.575,"t":"2026-09-24T14:15:00Z","v":125966,"vw":22.513619},{"c":22.33,"h":22.485,"l":22.285,"n":1296,"o":22.455,"t":"2026-09-24T14:30:00Z","v":100658,"vw":22.407417},{"c":21.965,"h":22.34,"l":21.93,"n":2779,"o":22.325,"t":"2026-09-24T14:45:00Z","v":249233,"vw":22.114402},{"c":22.025,"h":22.09,"l":21.905,"n":2653,"o":21.965,"t":"2026-09-24T15:00:00Z","v":247049,"vw":22.006069},{"c":21.9,"h":22.16,"l":21.9,"n":2369,"o":22.025,"t":"2026-09-24T15:15:00Z","v":214686,"vw":22.042919},{"c":21.86,"h":21.96,"l":21.81,"n":1935,"o":21.905,"t":"2026-09-24T15:30:00Z","v":159037,"vw":21.878254},{"c":21.895,"h":21.93,"l":21.845,"n":1936,"o":21.86,"t":"2026-09-24T15:45:00Z","v":185642,"vw":21.889333},{"c":21.79,"h":21.9,"l":21.75,"n":1855,"o":21.9,"t":"2026-09-24T16:00:00Z","v":1124614,"vw":21.75832},{"c":22.11,"h":22.16,"l":21.78,"n":4149,"o":21.8,"t":"2026-09-24T16:15:00Z","v":466947,"vw":21.969709},{"c":22.12,"h":22.23,"l":22.065,"n":1791,"o":22.105,"t":"2026-09-24T16:30:00Z","v":140257,"vw":22.150812},{"c":22.1,"h":22.17,"l":22.09,"n":1786,"o":22.11,"t":"2026-09-24T16:45:00Z","v":128232,"vw":22.126084},{"c":22.185,"h":22.195,"l":22.1,"n":1867,"o":22.1,"t":"2026-09-24T17:00:00Z","v":159351,"vw":22.130422},{"c":22.18,"h":22.235,"l":22.16,"n":1721,"o":22.185,"t":"2026-09-24T17:15:00Z","v":143366,"vw":22.194468},{"c":22.14,"h":22.2,"l":22.12,"n":1578,"o":22.18,"t":"2026-09-24T17:30:00Z","v":110228,"vw":22.15918},{"c":22.195,"h":22.195,"l":22.15,"n":1337,"o":22.15,"t":"2026-09-24T17:45:00Z","v":100203,"vw":22.175506},{"c":22.25,"h":22.29,"l":22.17,"n":3083,"o":22.2,"t":"2026-09-24T18:00:00Z","v":313283,"vw":22.238332},{"c":22.355,"h":22.385,"l":22.215,"n":1814,"o":22.255,"t":"2026-09-24T18:15:00Z","v":177685,"vw":22.319373},{"c":22.34,"h":22.37,"l":22.235,"n":2956,"o":22.355,"t":"2026-09-24T18:30:00Z","v":309586,"vw":22.317132},{"c":22.345,"h":22.42,"l":22.305,"n":1722,"o":22.345,"t":"2026-09-24T18:45:00Z","v":135497,"vw":22.349293},{"c":22.375,"h":22.385,"l":22.315,"n":1621,"o":22.345,"t":"2026-09-24T19:00:00Z","v":108936,"vw":22.357111},{"c":22.375,"h":22.42,"l":22.28,"n":2583,"o":22.375,"t":"2026-09-24T19:15:00Z","v":378713,"vw":22.363741},{"c":22.395,"h":22.48,"l":22.375,"n":3073,"o":22.375,"t":"2026-09-24T19:30:00Z","v":461515,"vw":22.422791},{"c":22.365,"h":22.415,"l":22.3,"n":8005,"o":22.395,"t":"2026-09-24T19:45:00Z","v":971653,"vw":22.362791},{"c":22.35,"h":22.365,"l":22.35,"n":47,"o":22.365,"t":"2026-09-24T20:00:00Z","v":751003,"vw":22.350013},{"c":22.46,"h":22.7,"l":22.05,"n":158,"o":22.05,"t":"2026-09-25T08:00:00Z","v":10712,"vw":22.510631},{"c":22.43,"h":22.5,"l":22.35,"n":58,"o":22.45,"t":"2026-09-25T08:30:00Z","v":8509,"vw":22.422067},{"c":22.5,"h":22.5,"l":22.02,"n":2,"o":22.02,"t":"2026-09-25T08:45:00Z","v":200,"vw":22.26},{"c":22.2,"h":22.45,"l":22.1,"n":1398,"o":22.35,"t":"2026-09-25T13:30:00Z","v":209801,"vw":22.221409},{"c":22.345,"h":22.385,"l":22.16,"n":1503,"o":22.2,"t":"2026-09-25T13:45:00Z","v":166101,"vw":22.277212},{"c":22.23,"h":22.345,"l":22.125,"n":1473,"o":22.345,"t":"2026-09-25T14:00:00Z","v":95257,"vw":22.223306},{"c":22.14,"h":22.3,"l":22.135,"n":1666,"o":22.235,"t":"2026-09-25T14:15:00Z","v":107768,"vw":22.227473},{"c":22.255,"h":22.265,"l":22.135,"n":1683,"o":22.14,"t":"2026-09-25T14:30:00Z","v":133236,"vw":22.213833},{"c":22.305,"h":22.305,"l":22.2,"n":1318,"o":22.26,"t":"2026-09-25T14:45:00Z","v":82165,"vw":22.25915},{"c":22.335,"h":22.355,"l":22.275,"n":1301,"o":22.305,"t":"2026-09-25T15:00:00Z","v":80162,"vw":22.315868},{"c":22.345,"h":22.415,"l":22.315,"n":1724,"o":22.335,"t":"2026-09-25T15:15:00Z","v":150861,"vw":22.361491},{"c":22.27,"h":22.4,"l":22.27,"n":1502,"o":22.3401,"t":"2026-09-25T15:30:00Z","v":117684,"vw":22.343156},{"c":22.35,"h":22.35,"l":22.255,"n":1159,"o":22.275,"t":"2026-09-25T15:45:00Z","v":88989,"vw":22.301217},{"c":22.445,"h":22.51,"l":22.35,"n":1893,"o":22.35,"t":"2026-09-25T16:00:00Z","v":200722,"vw":22.464516},{"c":22.475,"h":22.48,"l":22.425,"n":1030,"o":22.45,"t":"2026-09-25T16:15:00Z","v":73780,"vw":22.451778},{"c":22.49,"h":22.51,"l":22.41,"n":1500,"o":22.475,"t":"2026-09-25T16:30:00Z","v":126489,"vw":22.483178},{"c":22.455,"h":22.495,"l":22.445,"n":915,"o":22.49,"t":"2026-09-25T16:45:00Z","v":54892,"vw":22.464189},{"c":22.455,"h":22.48,"l":22.425,"n":808,"o":22.455,"t":"2026-09-25T17:00:00Z","v":53390,"vw":22.453477},{"c":22.535,"h":22.535,"l":22.435,"n":1049,"o":22.455,"t":"2026-09-25T17:15:00Z","v":109192,"vw":22.482547},{"c":22.575,"h":22.585,"l":22.495,"n":1266,"o":22.535,"t":"2026-09-25T17:30:00Z","v":101662,"vw":22.539995},{"c":22.695,"h":22.7,"l":22.565,"n":1274,"o":22.575,"t":"2026-09-25T17:45:00Z","v":88204,"vw":22.611405},{"c":22.715,"h":22.715,"l":22.63,"n":1234,"o":22.695,"t":"2026-09-25T18:00:00Z","v":76798,"vw":22.667602},{"c":22.555,"h":22.715,"l":22.55,"n":1431,"o":22.715,"t":"2026-09-25T18:15:00Z","v":98934,"vw":22.616741},{"c":22.495,"h":22.575,"l":22.48,"n":1151,"o":22.56,"t":"2026-09-25T18:30:00Z","v":67029,"vw":22.530099},{"c":22.375,"h":22.49,"l":22.345,"n":1992,"o":22.49,"t":"2026-09-25T18:45:00Z","v":195298,"vw":22.395556},{"c":22.32,"h":22.375,"l":22.28,"n":2511,"o":22.37,"t":"2026-09-25T19:00:00Z","v":254202,"vw":22.324763},{"c":22.41,"h":22.44,"l":22.315,"n":2524,"o":22.32,"t":"2026-09-25T19:15:00Z","v":272892,"vw":22.385804},{"c":22.565,"h":22.58,"l":22.37,"n":2916,"o":22.415,"t":"2026-09-25T19:30:00Z","v":298000,"vw":22.459606},{"c":22.31,"h":22.635,"l":22.31,"n":9708,"o":22.565,"t":"2026-09-25T19:45:00Z","v":1566210,"vw":22.446258},{"c":22.31,"h":22.31,"l":22.01,"n":52,"o":22.11,"t":"2026-09-25T20:00:00Z","v":1510573,"vw":22.309836},{"c":22.15,"h":22.25,"l":22.06,"n":31,"o":22.25,"t":"2026-09-28T12:45:00Z","v":2810,"vw":22.19197},{"c":22.19,"h":22.21,"l":21.92,"n":404,"o":22.01,"t":"2026-09-28T13:30:00Z","v":55399,"vw":22.066345},{"c":22.225,"h":22.28,"l":22.16,"n":890,"o":22.195,"t":"2026-09-28T13:45:00Z","v":53296,"vw":22.22627},{"c":22.48,"h":22.6076,"l":22.205,"n":1933,"o":22.23,"t":"2026-09-28T14:00:00Z","v":148159,"vw":22.428869},{"c":22.405,"h":22.505,"l":22.31,"n":1844,"o":22.485,"t":"2026-09-28T14:15:00Z","v":145992,"vw":22.37707},{"c":22.4139,"h":22.43,"l":22.31,"n":1456,"o":22.405,"t":"2026-09-28T14:30:00Z","v":118007,"vw":22.355472},{"c":22.29,"h":22.43,"l":22.28,"n":1435,"o":22.42,"t":"2026-09-28T14:45:00Z","v":95439,"vw":22.359196},{"c":22.225,"h":22.3,"l":22.205,"n":1121,"o":22.3,"t":"2026-09-28T15:00:00Z","v":94483,"vw":22.248598},{"c":22.245,"h":22.295,"l":22.225,"n":1107,"o":22.23,"t":"2026-09-28T15:15:00Z","v":90865,"vw":22.264688},{"c":22.225,"h":22.27,"l":22.21,"n":1068,"o":22.25,"t":"2026-09-28T15:30:00Z","v":76879,"vw":22.244441},{"c":22.19,"h":22.27,"l":22.18,"n":1413,"o":22.225,"t":"2026-09-28T15:45:00Z","v":147542,"vw":22.233958},{"c":22.285,"h":22.31,"l":22.19,"n":2023,"o":22.19,"t":"2026-09-28T16:00:00Z","v":223577,"vw":22.252678},{"c":22.445,"h":22.48,"l":22.29,"n":1743,"o":22.29,"t":"2026-09-28T16:15:00Z","v":188010,"vw":22.389316},{"c":22.39,"h":22.49,"l":22.36,"n":1347,"o":22.45,"t":"2026-09-28T16:30:00Z","v":157364,"vw":22.415261},{"c":22.485,"h":22.485,"l":22.335,"n":1831,"o":22.39,"t":"2026-09-28T16:45:00Z","v":229332,"vw":22.401674},{"c":22.57,"h":22.635,"l":22.42,"n":2801,"o":22.48,"t":"2026-09-28T17:00:00Z","v":268026,"vw":22.540352},{"c":22.415,"h":22.565,"l":22.41,"n":1937,"o":22.565,"t":"2026-09-28T17:15:00Z","v":193829,"vw":22.472486},{"c":22.445,"h":22.455,"l":22.36,"n":1401,"o":22.415,"t":"2026-09-28T17:30:00Z","v":132735,"vw":22.410881},{"c":22.515,"h":22.54,"l":22.425,"n":1954,"o":22.445,"t":"2026-09-28T17:45:00Z","v":183012,"vw":22.482592},{"c":22.54,"h":22.57,"l":22.485,"n":1499,"o":22.515,"t":"2026-09-28T18:00:00Z","v":130488,"vw":22.510356},{"c":22.525,"h":22.545,"l":22.505,"n":1200,"o":22.535,"t":"2026-09-28T18:15:00Z","v":73036,"vw":22.525268},{"c":22.605,"h":22.615,"l":22.505,"n":1309,"o":22.525,"t":"2026-09-28T18:30:00Z","v":96652,"vw":22.540484},{"c":22.625,"h":22.63,"l":22.5712,"n":1657,"o":22.6,"t":"2026-09-28T18:45:00Z","v":108646,"vw":22.597365},{"c":22.565,"h":22.625,"l":22.56,"n":1467,"o":22.625,"t":"2026-09-28T19:00:00Z","v":85962,"vw":22.590431},{"c":22.595,"h":22.62,"l":22.52,"n":2044,"o":22.565,"t":"2026-09-28T19:15:00Z","v":131084,"vw":22.564439},{"c":22.585,"h":22.625,"l":22.5,"n":2179,"o":22.595,"t":"2026-09-28T19:30:00Z","v":169391,"vw":22.576609},{"c":22.45,"h":22.62,"l":22.43,"n":6920,"o":22.585,"t":"2026-09-28T19:45:00Z","v":785276,"vw":22.48274},{"c":22.45,"h":22.45,"l":22.31,"n":35,"o":22.31,"t":"2026-09-28T20:00:00Z","v":1411807,"vw":22.377511},{"c":22.5,"h":22.51,"l":22.43,"n":24,"o":22.43,"t":"2026-09-28T20:30:00Z","v":2030,"vw":22.475554},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-09-28T20:45:00Z","v":715961,"vw":22.45},{"c":22.4,"h":22.6,"l":22,"n":56,"o":22.05,"t":"2026-09-29T08:30:00Z","v":4896,"vw":22.288296},{"c":22.45,"h":22.6,"l":22.45,"n":5,"o":22.6,"t":"2026-09-29T10:15:00Z","v":1198,"vw":22.525},{"c":22.5,"h":22.6,"l":22.5,"n":24,"o":22.6,"t":"2026-09-29T12:45:00Z","v":2511,"vw":22.549259},{"c":22.315,"h":22.48,"l":22.21,"n":791,"o":22.48,"t":"2026-09-29T13:30:00Z","v":104087,"vw":22.34878},{"c":22.3,"h":22.35,"l":22.16,"n":910,"o":22.28,"t":"2026-09-29T13:45:00Z","v":113224,"vw":22.270593},{"c":22.37,"h":22.395,"l":22.205,"n":2239,"o":22.3,"t":"2026-09-29T14:00:00Z","v":247862,"vw":22.301094},{"c":22.325,"h":22.395,"l":22.25,"n":2030,"o":22.38,"t":"2026-09-29T14:15:00Z","v":196462,"vw":22.324075},{"c":22.39,"h":22.39,"l":22.22,"n":2197,"o":22.33,"t":"2026-09-29T14:30:00Z","v":212406,"vw":22.32348},{"c":22.305,"h":22.385,"l":22.275,"n":1736,"o":22.38,"t":"2026-09-29T14:45:00Z","v":139953,"vw":22.319827},{"c":22.345,"h":22.38,"l":22.27,"n":1407,"o":22.305,"t":"2026-09-29T15:00:00Z","v":109752,"vw":22.334273},{"c":22.39,"h":22.39,"l":22.32,"n":1365,"o":22.345,"t":"2026-09-29T15:15:00Z","v":122157,"vw":22.359408},{"c":22.37,"h":22.405,"l":22.34,"n":1371,"o":22.395,"t":"2026-09-29T15:30:00Z","v":103145,"vw":22.374266},{"c":22.415,"h":22.45,"l":22.365,"n":1543,"o":22.365,"t":"2026-09-29T15:45:00Z","v":129155,"vw":22.404282},{"c":22.455,"h":22.465,"l":22.385,"n":1261,"o":22.415,"t":"2026-09-29T16:00:00Z","v":92953,"vw":22.417955},{"c":22.35,"h":22.475,"l":22.34,"n":1554,"o":22.455,"t":"2026-09-29T16:15:00Z","v":155617,"vw":22.401208},{"c":22.37,"h":22.4,"l":22.35,"n":1130,"o":22.35,"t":"2026-09-29T16:30:00Z","v":93956,"vw":22.372347},{"c":22.385,"h":22.4,"l":22.35,"n":1059,"o":22.37,"t":"2026-09-29T16:45:00Z","v":86068,"vw":22.376369},{"c":22.415,"h":22.425,"l":22.36,"n":1201,"o":22.385,"t":"2026-09-29T17:00:00Z","v":90072,"vw":22.390493},{"c":22.425,"h":22.45,"l":22.385,"n":1139,"o":22.42,"t":"2026-09-29T17:15:00Z","v":89545,"vw":22.416476},{"c":22.465,"h":22.47,"l":22.4,"n":1231,"o":22.43,"t":"2026-09-29T17:30:00Z","v":82961,"vw":22.434879},{"c":22.39,"h":22.465,"l":22.355,"n":1248,"o":22.465,"t":"2026-09-29T17:45:00Z","v":86962,"vw":22.411569},{"c":22.385,"h":22.465,"l":22.37,"n":1435,"o":22.39,"t":"2026-09-29T18:00:00Z","v":98930,"vw":22.418509},{"c":22.44,"h":22.455,"l":22.3851,"n":1272,"o":22.3851,"t":"2026-09-29T18:15:00Z","v":93134,"vw":22.426919},{"c":22.475,"h":22.55,"l":22.415,"n":1582,"o":22.435,"t":"2026-09-29T18:30:00Z","v":109927,"vw":22.467436},{"c":22.535,"h":22.55,"l":22.465,"n":1385,"o":22.48,"t":"2026-09-29T18:45:00Z","v":96123,"vw":22.508035},{"c":22.585,"h":22.685,"l":22.53,"n":2207,"o":22.54,"t":"2026-09-29T19:00:00Z","v":189969,"vw":22.615722},{"c":22.6,"h":22.645,"l":22.565,"n":2125,"o":22.59,"t":"2026-09-29T19:15:00Z","v":175056,"vw":22.608807},{"c":22.59,"h":22.64,"l":22.54,"n":2624,"o":22.6,"t":"2026-09-29T19:30:00Z","v":281354,"vw":22.592769},{"c":22.62,"h":22.645,"l":22.54,"n":6260,"o":22.595,"t":"2026-09-29T19:45:00Z","v":709458,"vw":22.58778},{"c":22.61,"h":22.61,"l":22.61,"n":34,"o":22.61,"t":"2026-09-29T20:00:00Z","v":1386626,"vw":22.61},{"c":22.85,"h":22.85,"l":22.85,"n":6,"o":22.85,"t":"2026-09-30T08:00:00Z","v":204,"vw":22.85},{"c":22.58,"h":22.65,"l":22.58,"n":25,"o":22.64,"t":"2026-09-30T12:15:00Z","v":3007,"vw":22.635237},{"c":22.75,"h":22.75,"l":22.75,"n":8,"o":22.75,"t":"2026-09-30T12:30:00Z","v":1300,"vw":22.75},{"c":22.7,"h":22.7,"l":22.69,"n":8,"o":22.69,"t":"2026-09-30T13:00:00Z","v":1365,"vw":22.692418},{"c":22.625,"h":22.86,"l":22.35,"n":962,"o":22.6,"t":"2026-09-30T13:30:00Z","v":150039,"vw":22.594602},{"c":22.395,"h":22.685,"l":22.3901,"n":1057,"o":22.66,"t":"2026-09-30T13:45:00Z","v":93761,"vw":22.481648},{"c":22.535,"h":22.555,"l":22.355,"n":1586,"o":22.4,"t":"2026-09-30T14:00:00Z","v":117534,"vw":22.443172},{"c":22.495,"h":22.56,"l":22.425,"n":1850,"o":22.54,"t":"2026-09-30T14:15:00Z","v":163611,"vw":22.500958},{"c":22.495,"h":22.55,"l":22.4,"n":1824,"o":22.495,"t":"2026-09-30T14:30:00Z","v":188353,"vw":22.481542},{"c":22.57,"h":22.615,"l":22.495,"n":1312,"o":22.495,"t":"2026-09-30T14:45:00Z","v":91087,"vw":22.563833},{"c":22.595,"h":22.6,"l":22.54,"n":1164,"o":22.565,"t":"2026-09-30T15:00:00Z","v":75945,"vw":22.569049},{"c":22.625,"h":22.655,"l":22.52,"n":1815,"o":22.5996,"t":"2026-09-30T15:15:00Z","v":139791,"vw":22.575319},{"c":22.635,"h":22.675,"l":22.605,"n":1305,"o":22.625,"t":"2026-09-30T15:30:00Z","v":81094,"vw":22.63685},{"c":22.63,"h":22.645,"l":22.595,"n":1169,"o":22.64,"t":"2026-09-30T15:45:00Z","v":70840,"vw":22.623917},{"c":22.715,"h":22.745,"l":22.635,"n":1473,"o":22.635,"t":"2026-09-30T16:00:00Z","v":130564,"vw":22.706481},{"c":22.695,"h":22.77,"l":22.685,"n":1240,"o":22.715,"t":"2026-09-30T16:15:00Z","v":89343,"vw":22.725454},{"c":22.805,"h":22.81,"l":22.665,"n":1685,"o":22.695,"t":"2026-09-30T16:30:00Z","v":155414,"vw":22.739353},{"c":22.78,"h":22.805,"l":22.75,"n":1040,"o":22.805,"t":"2026-09-30T16:45:00Z","v":68492,"vw":22.785738},{"c":22.755,"h":22.795,"l":22.745,"n":1299,"o":22.775,"t":"2026-09-30T17:00:00Z","v":87693,"vw":22.768971},{"c":22.725,"h":22.7551,"l":22.695,"n":1519,"o":22.755,"t":"2026-09-30T17:15:00Z","v":132835,"vw":22.729168},{"c":22.735,"h":22.75,"l":22.67,"n":1473,"o":22.725,"t":"2026-09-30T17:30:00Z","v":133683,"vw":22.707722},{"c":22.7,"h":22.74,"l":22.685,"n":1080,"o":22.73,"t":"2026-09-30T17:45:00Z","v":62966,"vw":22.709443},{"c":22.695,"h":22.735,"l":22.68,"n":1306,"o":22.7,"t":"2026-09-30T18:00:00Z","v":87344,"vw":22.70738},{"c":22.675,"h":22.725,"l":22.645,"n":1498,"o":22.7,"t":"2026-09-30T18:15:00Z","v":97742,"vw":22.68632},{"c":22.695,"h":22.725,"l":22.655,"n":1491,"o":22.675,"t":"2026-09-30T18:30:00Z","v":104805,"vw":22.690263},{"c":22.675,"h":22.715,"l":22.63,"n":1307,"o":22.695,"t":"2026-09-30T18:45:00Z","v":85818,"vw":22.662203},{"c":22.625,"h":22.685,"l":22.565,"n":1559,"o":22.675,"t":"2026-09-30T19:00:00Z","v":113514,"vw":22.621336},{"c":22.655,"h":22.68,"l":22.62,"n":1564,"o":22.625,"t":"2026-09-30T19:15:00Z","v":150974,"vw":22.653242},{"c":22.62,"h":22.665,"l":22.58,"n":2229,"o":22.655,"t":"2026-09-30T19:30:00Z","v":180670,"vw":22.626951},{"c":22.39,"h":22.615,"l":22.39,"n":7810,"o":22.615,"t":"2026-09-30T19:45:00Z","v":862751,"vw":22.481941},{"c":22.4,"h":22.4,"l":22.38,"n":48,"o":22.39,"t":"2026-09-30T20:00:00Z","v":1557333,"vw":22.39},{"c":22.5,"h":22.7,"l":22.1,"n":71,"o":22.7,"t":"2026-10-01T10:30:00Z","v":12357,"vw":22.380544},{"c":22.45,"h":22.46,"l":22.45,"n":18,"o":22.45,"t":"2026-10-01T10:45:00Z","v":551,"vw":22.452667},{"c":22.45,"h":22.45,"l":22.4,"n":27,"o":22.4,"t":"2026-10-01T11:00:00Z","v":4107,"vw":22.404266},{"c":22.34,"h":22.5,"l":22.23,"n":643,"o":22.32,"t":"2026-10-01T13:30:00Z","v":74899,"vw":22.356393},{"c":22.16,"h":22.335,"l":22.16,"n":744,"o":22.335,"t":"2026-10-01T13:45:00Z","v":35264,"vw":22.24114},{"c":21.97,"h":22.19,"l":21.95,"n":1716,"o":22.175,"t":"2026-10-01T14:00:00Z","v":128657,"vw":22.086998},{"c":21.97,"h":22.055,"l":21.91,"n":1897,"o":21.96,"t":"2026-10-01T14:15:00Z","v":188012,"vw":21.974452},{"c":21.995,"h":22.05,"l":21.915,"n":2176,"o":21.96,"t":"2026-10-01T14:30:00Z","v":232965,"vw":21.98623},{"c":21.975,"h":22,"l":21.88,"n":1968,"o":21.99,"t":"2026-10-01T14:45:00Z","v":169922,"vw":21.942734},{"c":22.01,"h":22.02,"l":21.92,"n":1897,"o":21.975,"t":"2026-10-01T15:00:00Z","v":160348,"vw":21.976389},{"c":21.92,"h":22.025,"l":21.92,"n":1712,"o":22.005,"t":"2026-10-01T15:15:00Z","v":127682,"vw":21.980017},{"c":21.935,"h":21.995,"l":21.86,"n":2119,"o":21.91,"t":"2026-10-01T15:30:00Z","v":243394,"vw":21.913395},{"c":21.93,"h":22,"l":21.91,"n":2271,"o":21.935,"t":"2026-10-01T15:45:00Z","v":310600,"vw":21.952646},{"c":21.93,"h":21.985,"l":21.89,"n":1927,"o":21.935,"t":"2026-10-01T16:00:00Z","v":182884,"vw":21.944828},{"c":21.87,"h":21.98,"l":21.87,"n":1642,"o":21.935,"t":"2026-10-01T16:15:00Z","v":151640,"vw":21.918103},{"c":21.89,"h":21.915,"l":21.86,"n":2172,"o":21.875,"t":"2026-10-01T16:30:00Z","v":229472,"vw":21.883729},{"c":21.8,"h":21.895,"l":21.79,"n":2671,"o":21.8925,"t":"2026-10-01T16:45:00Z","v":286457,"vw":21.84948},{"c":21.855,"h":21.86,"l":21.755,"n":1807,"o":21.8,"t":"2026-10-01T17:00:00Z","v":155377,"vw":21.809277},{"c":21.86,"h":21.95,"l":21.845,"n":1751,"o":21.855,"t":"2026-10-01T17:15:00Z","v":138233,"vw":21.897919},{"c":21.875,"h":21.94,"l":21.84,"n":2227,"o":21.87,"t":"2026-10-01T17:30:00Z","v":158857,"vw":21.889471},{"c":21.77,"h":21.88,"l":21.76,"n":1727,"o":21.875,"t":"2026-10-01T17:45:00Z","v":119703,"vw":21.813357},{"c":21.795,"h":21.835,"l":21.725,"n":1906,"o":21.78,"t":"2026-10-01T18:00:00Z","v":239800,"vw":21.762311},{"c":21.9,"h":21.9,"l":21.77,"n":1959,"o":21.795,"t":"2026-10-01T18:15:00Z","v":164733,"vw":21.835138},{"c":21.835,"h":21.955,"l":21.8,"n":1612,"o":21.9,"t":"2026-10-01T18:30:00Z","v":140486,"vw":21.863969},{"c":21.765,"h":21.845,"l":21.745,"n":1645,"o":21.84,"t":"2026-10-01T18:45:00Z","v":139998,"vw":21.787899},{"c":21.655,"h":21.805,"l":21.62,"n":2674,"o":21.77,"t":"2026-10-01T19:00:00Z","v":256394,"vw":21.683275},{"c":21.76,"h":21.76,"l":21.65,"n":1904,"o":21.655,"t":"2026-10-01T19:15:00Z","v":156909,"vw":21.718273},{"c":21.805,"h":21.86,"l":21.755,"n":2285,"o":21.765,"t":"2026-10-01T19:30:00Z","v":206988,"vw":21.810837},{"c":21.78,"h":21.815,"l":21.72,"n":6141,"o":21.805,"t":"2026-10-01T19:45:00Z","v":693919,"vw":21.762028},{"c":21.77,"h":21.78,"l":21.77,"n":34,"o":21.78,"t":"2026-10-01T20:00:00Z","v":759622,"vw":21.770092},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-01T20:30:00Z","v":153,"vw":21.77},{"c":21.875,"h":22.085,"l":21.77,"n":606,"o":22.04,"t":"2026-10-02T13:30:00Z","v":176981,"vw":21.908785},{"c":22.07,"h":22.095,"l":21.875,"n":941,"o":21.875,"t":"2026-10-02T13:45:00Z","v":181410,"vw":21.951939},{"c":22.195,"h":22.2599,"l":22.03,"n":1181,"o":22.07,"t":"2026-10-02T14:00:00Z","v":112282,"vw":22.115476},{"c":22.255,"h":22.265,"l":22.125,"n":1201,"o":22.2,"t":"2026-10-02T14:15:00Z","v":94750,"vw":22.207864},{"c":22.3041,"h":22.36,"l":22.2,"n":1513,"o":22.255,"t":"2026-10-02T14:30:00Z","v":89370,"vw":22.292979},{"c":22.215,"h":22.31,"l":22.17,"n":1176,"o":22.305,"t":"2026-10-02T14:45:00Z","v":81695,"vw":22.245663},{"c":21.98,"h":22.23,"l":21.935,"n":1363,"o":22.22,"t":"2026-10-02T15:00:00Z","v":183262,"vw":22.046481},{"c":22.025,"h":22.025,"l":21.905,"n":1125,"o":21.98,"t":"2026-10-02T15:15:00Z","v":77365,"vw":21.960804},{"c":22.065,"h":22.115,"l":22.015,"n":1085,"o":22.02,"t":"2026-10-02T15:30:00Z","v":75072,"vw":22.065592},{"c":22.05,"h":22.135,"l":22.04,"n":1067,"o":22.065,"t":"2026-10-02T15:45:00Z","v":75326,"vw":22.090714},{"c":22.035,"h":22.095,"l":22.015,"n":990,"o":22.0565,"t":"2026-10-02T16:00:00Z","v":75051,"vw":22.062863},{"c":22,"h":22.025,"l":21.965,"n":690,"o":22.025,"t":"2026-10-02T16:15:00Z","v":50226,"vw":22.000188},{"c":22.065,"h":22.07,"l":21.9801,"n":836,"o":22.005,"t":"2026-10-02T16:30:00Z","v":60496,"vw":22.034284},{"c":22.105,"h":22.125,"l":22.0648,"n":733,"o":22.07,"t":"2026-10-02T16:45:00Z","v":47846,"vw":22.094489},{"c":21.995,"h":22.115,"l":21.975,"n":1448,"o":22.105,"t":"2026-10-02T17:00:00Z","v":120800,"vw":22.026499},{"c":21.96,"h":21.995,"l":21.92,"n":1306,"o":21.99,"t":"2026-10-02T17:15:00Z","v":140300,"vw":21.94558},{"c":22.07,"h":22.08,"l":21.97,"n":1304,"o":21.97,"t":"2026-10-02T17:30:00Z","v":87030,"vw":22.046484},{"c":22.055,"h":22.09,"l":22.05,"n":1191,"o":22.075,"t":"2026-10-02T17:45:00Z","v":79299,"vw":22.073103},{"c":22.055,"h":22.065,"l":22.01,"n":1492,"o":22.06,"t":"2026-10-02T18:00:00Z","v":107297,"vw":22.042341},{"c":22.105,"h":22.12,"l":22.0524,"n":1177,"o":22.055,"t":"2026-10-02T18:15:00Z","v":74516,"vw":22.075214},{"c":22.11,"h":22.13,"l":22.08,"n":1302,"o":22.105,"t":"2026-10-02T18:30:00Z","v":85928,"vw":22.107061},{"c":22.23,"h":22.235,"l":22.09,"n":1786,"o":22.105,"t":"2026-10-02T18:45:00Z","v":138071,"vw":22.149647},{"c":22.285,"h":22.32,"l":22.225,"n":2110,"o":22.24,"t":"2026-10-02T19:00:00Z","v":209727,"vw":22.269327},{"c":22.21,"h":22.295,"l":22.16,"n":2849,"o":22.285,"t":"2026-10-02T19:15:00Z","v":317399,"vw":22.231979},{"c":22.165,"h":22.22,"l":22.095,"n":2702,"o":22.21,"t":"2026-10-02T19:30:00Z","v":262314,"vw":22.169033},{"c":22.14,"h":22.245,"l":22.115,"n":8339,"o":22.16,"t":"2026-10-02T19:45:00Z","v":1036987,"vw":22.183073},{"c":22.14,"h":22.14,"l":22.14,"n":52,"o":22.14,"t":"2026-10-02T20:00:00Z","v":949813,"vw":22.14},{"c":22.33,"h":22.33,"l":22.33,"n":7,"o":22.33,"t":"2026-10-05T08:45:00Z","v":509,"vw":22.33},{"c":22.23,"h":22.23,"l":22.23,"n":2,"o":22.23,"t":"2026-10-05T09:00:00Z","v":101,"vw":22.23},{"c":22.19,"h":22.19,"l":22.19,"n":1,"o":22.19,"t":"2026-10-05T12:15:00Z","v":500,"vw":22.19},{"c":21.984,"h":22.21,"l":21.72,"n":666,"o":22.09,"t":"2026-10-05T13:30:00Z","v":75354,"vw":22.022464},{"c":22.145,"h":22.16,"l":21.954,"n":842,"o":21.985,"t":"2026-10-05T13:45:00Z","v":132000,"vw":22.036442},{"c":22.39,"h":22.45,"l":22.105,"n":1532,"o":22.145,"t":"2026-10-05T14:00:00Z","v":152828,"vw":22.254577},{"c":22.38,"h":22.475,"l":22.34,"n":1443,"o":22.395,"t":"2026-10-05T14:15:00Z","v":117445,"vw":22.402909},{"c":22.41,"h":22.415,"l":22.31,"n":1432,"o":22.39,"t":"2026-10-05T14:30:00Z","v":94362,"vw":22.359394},{"c":22.38,"h":22.41,"l":22.325,"n":1110,"o":22.41,"t":"2026-10-05T14:45:00Z","v":67772,"vw":22.373686},{"c":22.39,"h":22.45,"l":22.365,"n":1298,"o":22.385,"t":"2026-10-05T15:00:00Z","v":93754,"vw":22.41019},{"c":22.41,"h":22.41,"l":22.33,"n":1262,"o":22.395,"t":"2026-10-05T15:15:00Z","v":89738,"vw":22.379353},{"c":22.465,"h":22.49,"l":22.4001,"n":1043,"o":22.41,"t":"2026-10-05T15:30:00Z","v":60743,"vw":22.45606},{"c":22.555,"h":22.555,"l":22.46,"n":1155,"o":22.46,"t":"2026-10-05T15:45:00Z","v":70694,"vw":22.493551},{"c":22.575,"h":22.595,"l":22.535,"n":1065,"o":22.55,"t":"2026-10-05T16:00:00Z","v":60253,"vw":22.561082},{"c":22.665,"h":22.67,"l":22.575,"n":1225,"o":22.575,"t":"2026-10-05T16:15:00Z","v":75960,"vw":22.632001},{"c":22.675,"h":22.6858,"l":22.62,"n":889,"o":22.665,"t":"2026-10-05T16:30:00Z","v":46223,"vw":22.655906},{"c":22.635,"h":22.695,"l":22.62,"n":975,"o":22.68,"t":"2026-10-05T16:45:00Z","v":47967,"vw":22.651384},{"c":22.625,"h":22.635,"l":22.6,"n":1114,"o":22.635,"t":"2026-10-05T17:00:00Z","v":61513,"vw":22.622168},{"c":22.585,"h":22.63,"l":22.5501,"n":1342,"o":22.63,"t":"2026-10-05T17:15:00Z","v":72311,"vw":22.59206},{"c":22.605,"h":22.635,"l":22.58,"n":1110,"o":22.585,"t":"2026-10-05T17:30:00Z","v":73656,"vw":22.609825},{"c":22.635,"h":22.64,"l":22.6,"n":1181,"o":22.605,"t":"2026-10-05T17:45:00Z","v":71085,"vw":22.618788},{"c":22.615,"h":22.635,"l":22.58,"n":1279,"o":22.635,"t":"2026-10-05T18:00:00Z","v":84695,"vw":22.608468},{"c":22.585,"h":22.62,"l":22.57,"n":1300,"o":22.62,"t":"2026-10-05T18:15:00Z","v":74317,"vw":22.594997},{"c":22.58,"h":22.63,"l":22.58,"n":1082,"o":22.59,"t":"2026-10-05T18:30:00Z","v":70785,"vw":22.601302},{"c":22.66,"h":22.66,"l":22.57,"n":1530,"o":22.58,"t":"2026-10-05T18:45:00Z","v":92361,"vw":22.620643},{"c":22.705,"h":22.71,"l":22.61,"n":1595,"o":22.655,"t":"2026-10-05T19:00:00Z","v":121876,"vw":22.653498},{"c":22.695,"h":22.725,"l":22.685,"n":1718,"o":22.705,"t":"2026-10-05T19:15:00Z","v":119051,"vw":22.708224},{"c":22.655,"h":22.715,"l":22.65,"n":2378,"o":22.695,"t":"2026-10-05T19:30:00Z","v":176816,"vw":22.682545},{"c":22.51,"h":22.67,"l":22.5,"n":6728,"o":22.655,"t":"2026-10-05T19:45:00Z","v":754950,"vw":22.572669},{"c":22.51,"h":22.51,"l":22.51,"n":58,"o":22.51,"t":"2026-10-05T20:00:00Z","v":1754889,"vw":22.51},{"c":22.6,"h":22.75,"l":22.2,"n":269,"o":22.75,"t":"2026-10-06T08:30:00Z","v":27002,"vw":22.563906},{"c":22.58,"h":22.62,"l":22.58,"n":36,"o":22.62,"t":"2026-10-06T08:45:00Z","v":1705,"vw":22.615357},{"c":22.66,"h":22.67,"l":22.6,"n":12,"o":22.6,"t":"2026-10-06T11:00:00Z","v":797,"vw":22.654061},{"c":22.825,"h":23.04,"l":22.72,"n":801,"o":22.72,"t":"2026-10-06T13:30:00Z","v":268351,"vw":22.912754},{"c":22.611,"h":22.93,"l":22.57,"n":938,"o":22.85,"t":"2026-10-06T13:45:00Z","v":70652,"vw":22.780996},{"c":22.645,"h":22.8,"l":22.6,"n":5855,"o":22.605,"t":"2026-10-06T14:00:00Z","v":863324,"vw":22.670465},{"c":22.48,"h":22.66,"l":22.31,"n":6169,"o":22.64,"t":"2026-10-06T14:15:00Z","v":868948,"vw":22.517416},{"c":22.52,"h":22.65,"l":22.48,"n":2712,"o":22.49,"t":"2026-10-06T14:30:00Z","v":743712,"vw":22.542369},{"c":22.635,"h":22.65,"l":22.5,"n":1604,"o":22.52,"t":"2026-10-06T14:45:00Z","v":135933,"vw":22.589716},{"c":22.61,"h":22.74,"l":22.61,"n":1983,"o":22.63,"t":"2026-10-06T15:00:00Z","v":162186,"vw":22.686122},{"c":22.61,"h":22.74,"l":22.59,"n":1793,"o":22.61,"t":"2026-10-06T15:15:00Z","v":156053,"vw":22.690983},{"c":22.65,"h":22.7,"l":22.6,"n":1109,"o":22.618,"t":"2026-10-06T15:30:00Z","v":69676,"vw":22.65346},{"c":22.66,"h":22.689,"l":22.55,"n":1854,"o":22.64,"t":"2026-10-06T15:45:00Z","v":242330,"vw":22.623062},{"c":22.65,"h":22.655,"l":22.595,"n":1147,"o":22.65,"t":"2026-10-06T16:00:00Z","v":73297,"vw":22.629324},{"c":22.535,"h":22.66,"l":22.535,"n":729,"o":22.63,"t":"2026-10-06T16:15:00Z","v":48490,"vw":22.610098},{"c":22.41,"h":22.535,"l":22.39,"n":1499,"o":22.535,"t":"2026-10-06T16:30:00Z","v":134581,"vw":22.455445},{"c":22.41,"h":22.42,"l":22.33,"n":1209,"o":22.39,"t":"2026-10-06T16:45:00Z","v":94986,"vw":22.374679},{"c":22.47,"h":22.49,"l":22.38,"n":1606,"o":22.41,"t":"2026-10-06T17:00:00Z","v":233332,"vw":22.429082},{"c":22.43,"h":22.5,"l":22.4,"n":1166,"o":22.47,"t":"2026-10-06T17:15:00Z","v":86176,"vw":22.443387},{"c":22.38,"h":22.45,"l":22.3601,"n":1510,"o":22.43,"t":"2026-10-06T17:30:00Z","v":135509,"vw":22.406654},{"c":22.35,"h":22.41,"l":22.35,"n":1060,"o":22.37,"t":"2026-10-06T17:45:00Z","v":69193,"vw":22.383807},{"c":22.33,"h":22.38,"l":22.32,"n":1002,"o":22.35,"t":"2026-10-06T18:00:00Z","v":58583,"vw":22.353942},{"c":22.31,"h":22.355,"l":22.285,"n":1138,"o":22.33,"t":"2026-10-06T18:15:00Z","v":69639,"vw":22.319779},{"c":22.375,"h":22.405,"l":22.29,"n":1763,"o":22.31,"t":"2026-10-06T18:30:00Z","v":140475,"vw":22.362982},{"c":22.34,"h":22.42,"l":22.34,"n":1372,"o":22.375,"t":"2026-10-06T18:45:00Z","v":118630,"vw":22.357116},{"c":22.25,"h":22.33,"l":22.23,"n":1231,"o":22.33,"t":"2026-10-06T19:00:00Z","v":88146,"vw":22.274923},{"c":22.325,"h":22.335,"l":22.25,"n":1907,"o":22.25,"t":"2026-10-06T19:15:00Z","v":138224,"vw":22.303194},{"c":22.31,"h":22.325,"l":22.235,"n":2603,"o":22.32,"t":"2026-10-06T19:30:00Z","v":240111,"vw":22.280209},{"c":22.49,"h":22.51,"l":22.3,"n":8308,"o":22.3,"t":"2026-10-06T19:45:00Z","v":868376,"vw":22.430381},{"c":22.48,"h":22.49,"l":22.48,"n":45,"o":22.49,"t":"2026-10-06T20:00:00Z","v":829824,"vw":22.480003},{"c":22.47,"h":22.62,"l":22.16,"n":676,"o":22.26,"t":"2026-10-07T13:30:00Z","v":81009,"vw":22.414991},{"c":22.455,"h":22.54,"l":22.41,"n":845,"o":22.535,"t":"2026-10-07T13:45:00Z","v":59429,"vw":22.443735},{"c":22.47,"h":22.56,"l":22.425,"n":1476,"o":22.44,"t":"2026-10-07T14:00:00Z","v":125903,"vw":22.491651},{"c":22.5,"h":22.56,"l":22.42,"n":1731,"o":22.4713,"t":"2026-10-07T14:15:00Z","v":155619,"vw":22.463403},{"c":22.465,"h":22.5701,"l":22.465,"n":986,"o":22.49,"t":"2026-10-07T14:30:00Z","v":64332,"vw":22.514543},{"c":22.44,"h":22.47,"l":22.39,"n":1162,"o":22.46,"t":"2026-10-07T14:45:00Z","v":80824,"vw":22.431288},{"c":22.525,"h":22.53,"l":22.415,"n":1145,"o":22.44,"t":"2026-10-07T15:00:00Z","v":77067,"vw":22.469033},{"c":22.588,"h":22.588,"l":22.47,"n":1093,"o":22.525,"t":"2026-10-07T15:15:00Z","v":81546,"vw":22.505199},{"c":22.6,"h":22.605,"l":22.545,"n":897,"o":22.585,"t":"2026-10-07T15:30:00Z","v":41297,"vw":22.577596},{"c":22.59,"h":22.6,"l":22.55,"n":805,"o":22.6,"t":"2026-10-07T15:45:00Z","v":38062,"vw":22.581238},{"c":22.45,"h":22.605,"l":22.43,"n":1584,"o":22.59,"t":"2026-10-07T16:00:00Z","v":129592,"vw":22.507104},{"c":22.485,"h":22.505,"l":22.43,"n":1172,"o":22.45,"t":"2026-10-07T16:15:00Z","v":92328,"vw":22.465262},{"c":22.475,"h":22.5,"l":22.4697,"n":698,"o":22.485,"t":"2026-10-07T16:30:00Z","v":46640,"vw":22.484133},{"c":22.455,"h":22.5,"l":22.44,"n":862,"o":22.48,"t":"2026-10-07T16:45:00Z","v":58165,"vw":22.462521},{"c":22.465,"h":22.485,"l":22.44,"n":833,"o":22.455,"t":"2026-10-07T17:00:00Z","v":46569,"vw":22.464278},{"c":22.405,"h":22.46,"l":22.35,"n":1450,"o":22.46,"t":"2026-10-07T17:15:00Z","v":119038,"vw":22.402743},{"c":22.455,"h":22.485,"l":22.4,"n":1117,"o":22.405,"t":"2026-10-07T17:30:00Z","v":76333,"vw":22.446175},{"c":22.4699,"h":22.49,"l":22.445,"n":714,"o":22.45,"t":"2026-10-07T17:45:00Z","v":34496,"vw":22.462631},{"c":22.44,"h":22.55,"l":22.44,"n":1627,"o":22.465,"t":"2026-10-07T18:00:00Z","v":122117,"vw":22.497109},{"c":22.385,"h":22.45,"l":22.345,"n":1241,"o":22.44,"t":"2026-10-07T18:15:00Z","v":101738,"vw":22.383644},{"c":22.345,"h":22.385,"l":22.345,"n":889,"o":22.385,"t":"2026-10-07T18:30:00Z","v":54422,"vw":22.368009},{"c":22.405,"h":22.41,"l":22.335,"n":1016,"o":22.345,"t":"2026-10-07T18:45:00Z","v":65927,"vw":22.364826},{"c":22.34,"h":22.42,"l":22.34,"n":1429,"o":22.41,"t":"2026-10-07T19:00:00Z","v":115595,"vw":22.383139},{"c":22.34,"h":22.34,"l":22.28,"n":1726,"o":22.335,"t":"2026-10-07T19:15:00Z","v":125724,"vw":22.308683},{"c":22.265,"h":22.345,"l":22.19,"n":2223,"o":22.345,"t":"2026-10-07T19:30:00Z","v":168786,"vw":22.240301},{"c":22.355,"h":22.365,"l":22.235,"n":5469,"o":22.26,"t":"2026-10-07T19:45:00Z","v":452385,"vw":22.297813},{"c":22.36,"h":22.36,"l":22.36,"n":42,"o":22.36,"t":"2026-10-07T20:00:00Z","v":1570733,"vw":22.36},{"c":22.27,"h":22.45,"l":22.27,"n":43,"o":22.31,"t":"2026-10-07T20:45:00Z","v":7087,"vw":22.367244},{"c":22.35,"h":22.55,"l":22.3,"n":18,"o":22.55,"t":"2026-10-08T08:00:00Z","v":909,"vw":22.362223},{"c":22.2,"h":22.34,"l":22.2,"n":7,"o":22.34,"t":"2026-10-08T08:15:00Z","v":304,"vw":22.246667},{"c":22.15,"h":22.25,"l":22.1,"n":30,"o":22.25,"t":"2026-10-08T13:00:00Z","v":4311,"vw":22.176744},{"c":22.065,"h":22.29,"l":22,"n":376,"o":22.08,"t":"2026-10-08T13:30:00Z","v":39790,"vw":22.075706},{"c":22.15,"h":22.17,"l":22.03,"n":413,"o":22.03,"t":"2026-10-08T13:45:00Z","v":31319,"vw":22.120998},{"c":22.13,"h":22.18,"l":22.075,"n":559,"o":22.15,"t":"2026-10-08T14:00:00Z","v":106399,"vw":22.131502},{"c":22.085,"h":22.215,"l":22.07,"n":729,"o":22.13,"t":"2026-10-08T14:15:00Z","v":55301,"vw":22.135486},{"c":22.16,"h":22.18,"l":22.085,"n":700,"o":22.09,"t":"2026-10-08T14:30:00Z","v":60612,"vw":22.132873},{"c":22.1,"h":22.165,"l":22.09,"n":814,"o":22.16,"t":"2026-10-08T14:45:00Z","v":60252,"vw":22.13013},{"c":22.17,"h":22.255,"l":22.095,"n":857,"o":22.1002,"t":"2026-10-08T15:00:00Z","v":98357,"vw":22.169641},{"c":22.27,"h":22.29,"l":22.17,"n":873,"o":22.18,"t":"2026-10-08T15:15:00Z","v":64430,"vw":22.246422},{"c":22.19,"h":22.265,"l":22.18,"n":653,"o":22.265,"t":"2026-10-08T15:30:00Z","v":48574,"vw":22.207093},{"c":22.18,"h":22.2,"l":22.16,"n":673,"o":22.2,"t":"2026-10-08T15:45:00Z","v":38783,"vw":22.177696},{"c":22.22,"h":22.24,"l":22.175,"n":715,"o":22.19,"t":"2026-10-08T16:00:00Z","v":41750,"vw":22.202886},{"c":22.24,"h":22.355,"l":22.23,"n":1266,"o":22.23,"t":"2026-10-08T16:15:00Z","v":93846,"vw":22.294822},{"c":22.275,"h":22.285,"l":22.225,"n":558,"o":22.25,"t":"2026-10-08T16:30:00Z","v":32507,"vw":22.260252},{"c":22.41,"h":22.44,"l":22.25,"n":882,"o":22.275,"t":"2026-10-08T16:45:00Z","v":51008,"vw":22.319086},{"c":22.4119,"h":22.46,"l":22.35,"n":673,"o":22.39,"t":"2026-10-08T17:00:00Z","v":38911,"vw":22.411744},{"c":22.455,"h":22.47,"l":22.4,"n":892,"o":22.41,"t":"2026-10-08T17:15:00Z","v":54014,"vw":22.432964},{"c":22.53,"h":22.54,"l":22.4401,"n":706,"o":22.4401,"t":"2026-10-08T17:30:00Z","v":44136,"vw":22.486047},{"c":22.51,"h":22.57,"l":22.5,"n":758,"o":22.53,"t":"2026-10-08T17:45:00Z","v":51675,"vw":22.525446},{"c":22.57,"h":22.57,"l":22.5,"n":815,"o":22.52,"t":"2026-10-08T18:00:00Z","v":42484,"vw":22.524664},{"c":22.545,"h":22.59,"l":22.515,"n":860,"o":22.58,"t":"2026-10-08T18:15:00Z","v":43831,"vw":22.548148},{"c":22.5601,"h":22.59,"l":22.54,"n":930,"o":22.54,"t":"2026-10-08T18:30:00Z","v":61603,"vw":22.561262},{"c":22.55,"h":22.57,"l":22.5,"n":1159,"o":22.57,"t":"2026-10-08T18:45:00Z","v":81720,"vw":22.530268},{"c":22.61,"h":22.615,"l":22.5,"n":1073,"o":22.5495,"t":"2026-10-08T19:00:00Z","v":66983,"vw":22.553088},{"c":22.49,"h":22.61,"l":22.49,"n":1521,"o":22.61,"t":"2026-10-08T19:15:00Z","v":100901,"vw":22.549258},{"c":22.505,"h":22.51,"l":22.455,"n":1878,"o":22.49,"t":"2026-10-08T19:30:00Z","v":138287,"vw":22.484945},{"c":22.52,"h":22.625,"l":22.47,"n":8363,"o":22.505,"t":"2026-10-08T19:45:00Z","v":899085,"vw":22.528331},{"c":22.54,"h":22.54,"l":22.52,"n":41,"o":22.53,"t":"2026-10-08T20:00:00Z","v":2110650,"vw":22.539986},{"c":22.55,"h":22.6,"l":22.55,"n":7,"o":22.55,"t":"2026-10-09T08:00:00Z","v":304,"vw":22.566667},{"c":22.94,"h":22.94,"l":22.94,"n":2,"o":22.94,"t":"2026-10-09T11:00:00Z","v":1000,"vw":22.94},{"c":22.66,"h":22.7,"l":22.6,"n":70,"o":22.6,"t":"2026-10-09T11:15:00Z","v":5625,"vw":22.613668},{"c":22.7,"h":22.7,"l":22.69,"n":15,"o":22.7,"t":"2026-10-09T12:15:00Z","v":1214,"vw":22.6975},{"c":22.6,"h":22.6,"l":22.6,"n":7,"o":22.6,"t":"2026-10-09T12:30:00Z","v":244,"vw":22.6},{"c":22.43,"h":22.705,"l":22.42,"n":649,"o":22.59,"t":"2026-10-09T13:30:00Z","v":60973,"vw":22.567308},{"c":22.635,"h":22.66,"l":22.43,"n":866,"o":22.43,"t":"2026-10-09T13:45:00Z","v":79395,"vw":22.569595},{"c":22.79,"h":22.835,"l":22.635,"n":757,"o":22.635,"t":"2026-10-09T14:00:00Z","v":50764,"vw":22.734085},{"c":22.71,"h":22.8,"l":22.68,"n":763,"o":22.79,"t":"2026-10-09T14:15:00Z","v":55686,"vw":22.732947},{"c":22.63,"h":22.72,"l":22.61,"n":743,"o":22.71,"t":"2026-10-09T14:30:00Z","v":40267,"vw":22.660077},{"c":22.675,"h":22.675,"l":22.58,"n":1025,"o":22.63,"t":"2026-10-09T14:45:00Z","v":82451,"vw":22.613373},{"c":22.81,"h":22.82,"l":22.665,"n":1044,"o":22.675,"t":"2026-10-09T15:00:00Z","v":64808,"vw":22.732458},{"c":22.83,"h":22.84,"l":22.765,"n":843,"o":22.81,"t":"2026-10-09T15:15:00Z","v":44047,"vw":22.796054},{"c":22.87,"h":22.88,"l":22.825,"n":918,"o":22.83,"t":"2026-10-09T15:30:00Z","v":49855,"vw":22.855147},{"c":22.88,"h":22.9,"l":22.8501,"n":774,"o":22.87,"t":"2026-10-09T15:45:00Z","v":32300,"vw":22.870945},{"c":22.85,"h":22.88,"l":22.81,"n":712,"o":22.88,"t":"2026-10-09T16:00:00Z","v":38612,"vw":22.855364},{"c":22.83,"h":22.855,"l":22.8,"n":614,"o":22.84,"t":"2026-10-09T16:15:00Z","v":28696,"vw":22.831483},{"c":22.84,"h":22.87,"l":22.8202,"n":665,"o":22.8202,"t":"2026-10-09T16:30:00Z","v":32458,"vw":22.847519},{"c":22.85,"h":22.85,"l":22.815,"n":834,"o":22.84,"t":"2026-10-09T16:45:00Z","v":43493,"vw":22.839405},{"c":22.81,"h":22.86,"l":22.775,"n":1202,"o":22.84,"t":"2026-10-09T17:00:00Z","v":88642,"vw":22.824847},{"c":22.835,"h":22.86,"l":22.805,"n":793,"o":22.81,"t":"2026-10-09T17:15:00Z","v":44012,"vw":22.83153},{"c":22.875,"h":22.89,"l":22.835,"n":820,"o":22.835,"t":"2026-10-09T17:30:00Z","v":38904,"vw":22.869943},{"c":22.885,"h":22.92,"l":22.855,"n":1134,"o":22.87,"t":"2026-10-09T17:45:00Z","v":51257,"vw":22.891831},{"c":22.935,"h":22.97,"l":22.87,"n":1172,"o":22.885,"t":"2026-10-09T18:00:00Z","v":50599,"vw":22.92842},{"c":22.89,"h":22.94,"l":22.89,"n":919,"o":22.935,"t":"2026-10-09T18:15:00Z","v":41425,"vw":22.915801},{"c":22.885,"h":22.92,"l":22.88,"n":898,"o":22.89,"t":"2026-10-09T18:30:00Z","v":33150,"vw":22.901228},{"c":22.905,"h":22.96,"l":22.88,"n":1364,"o":22.885,"t":"2026-10-09T18:45:00Z","v":66140,"vw":22.908166},{"c":22.9564,"h":22.96,"l":22.895,"n":1828,"o":22.905,"t":"2026-10-09T19:00:00Z","v":109055,"vw":22.931789},{"c":22.905,"h":22.975,"l":22.905,"n":1682,"o":22.955,"t":"2026-10-09T19:15:00Z","v":118045,"vw":22.932284},{"c":22.895,"h":22.92,"l":22.865,"n":1770,"o":22.905,"t":"2026-10-09T19:30:00Z","v":130123,"vw":22.896237},{"c":22.92,"h":22.95,"l":22.88,"n":5973,"o":22.895,"t":"2026-10-09T19:45:00Z","v":550259,"vw":22.916203},{"c":22.7,"h":22.92,"l":22.7,"n":47,"o":22.91,"t":"2026-10-09T20:00:00Z","v":484379,"vw":22.918494},{"c":23.45,"h":23.45,"l":22.9,"n":11,"o":22.9,"t":"2026-10-12T08:15:00Z","v":267,"vw":23.175},{"c":22.75,"h":22.82,"l":22.7,"n":24,"o":22.7,"t":"2026-10-12T11:30:00Z","v":2025,"vw":22.769682},{"c":22.86,"h":22.91,"l":22.86,"n":4,"o":22.91,"t":"2026-10-12T12:00:00Z","v":683,"vw":22.902669},{"c":22.655,"h":22.93,"l":22.655,"n":482,"o":22.88,"t":"2026-10-12T13:30:00Z","v":84621,"vw":22.794624},{"c":22.7,"h":22.855,"l":22.67,"n":852,"o":22.75,"t":"2026-10-12T13:45:00Z","v":230315,"vw":22.778851},{"c":22.635,"h":22.71,"l":22.55,"n":1163,"o":22.7,"t":"2026-10-12T14:00:00Z","v":387509,"vw":22.641074},{"c":22.68,"h":22.71,"l":22.6,"n":1051,"o":22.635,"t":"2026-10-12T14:15:00Z","v":122135,"vw":22.654555},{"c":22.72,"h":22.78,"l":22.66,"n":1580,"o":22.68,"t":"2026-10-12T14:30:00Z","v":249673,"vw":22.723353},{"c":22.83,"h":22.835,"l":22.7,"n":953,"o":22.72,"t":"2026-10-12T14:45:00Z","v":90556,"vw":22.775228},{"c":22.79,"h":22.865,"l":22.77,"n":1138,"o":22.825,"t":"2026-10-12T15:00:00Z","v":93302,"vw":22.813491},{"c":22.815,"h":22.815,"l":22.76,"n":753,"o":22.795,"t":"2026-10-12T15:15:00Z","v":42962,"vw":22.783131},{"c":22.795,"h":22.82,"l":22.78,"n":887,"o":22.81,"t":"2026-10-12T15:30:00Z","v":42480,"vw":22.798775},{"c":22.78,"h":22.825,"l":22.76,"n":822,"o":22.795,"t":"2026-10-12T15:45:00Z","v":46051,"vw":22.789259},{"c":22.785,"h":22.795,"l":22.75,"n":708,"o":22.78,"t":"2026-10-12T16:00:00Z","v":35980,"vw":22.775413},{"c":22.745,"h":22.78,"l":22.735,"n":830,"o":22.78,"t":"2026-10-12T16:15:00Z","v":40049,"vw":22.75849},{"c":22.72,"h":22.755,"l":22.715,"n":662,"o":22.745,"t":"2026-10-12T16:30:00Z","v":36083,"vw":22.72986},{"c":22.68,"h":22.725,"l":22.675,"n":770,"o":22.72,"t":"2026-10-12T16:45:00Z","v":31874,"vw":22.700201},{"c":22.67,"h":22.7,"l":22.67,"n":667,"o":22.68,"t":"2026-10-12T17:00:00Z","v":36313,"vw":22.68531},{"c":22.78,"h":22.78,"l":22.64,"n":1359,"o":22.68,"t":"2026-10-12T17:15:00Z","v":268084,"vw":22.672281},{"c":22.73,"h":22.78,"l":22.72,"n":831,"o":22.77,"t":"2026-10-12T17:30:00Z","v":47066,"vw":22.747167},{"c":22.755,"h":22.785,"l":22.725,"n":1103,"o":22.735,"t":"2026-10-12T17:45:00Z","v":163907,"vw":22.741078},{"c":22.805,"h":22.805,"l":22.745,"n":1372,"o":22.75,"t":"2026-10-12T18:00:00Z","v":98915,"vw":22.769586},{"c":22.73,"h":22.8,"l":22.725,"n":955,"o":22.8,"t":"2026-10-12T18:15:00Z","v":71682,"vw":22.751988},{"c":22.691,"h":22.735,"l":22.68,"n":1257,"o":22.735,"t":"2026-10-12T18:30:00Z","v":86885,"vw":22.70774},{"c":22.725,"h":22.725,"l":22.685,"n":1902,"o":22.695,"t":"2026-10-12T18:45:00Z","v":144529,"vw":22.7038},{"c":22.625,"h":22.72,"l":22.62,"n":1520,"o":22.71,"t":"2026-10-12T19:00:00Z","v":124799,"vw":22.688723},{"c":22.595,"h":22.67,"l":22.58,"n":2282,"o":22.62,"t":"2026-10-12T19:15:00Z","v":209376,"vw":22.61605},{"c":22.605,"h":22.62,"l":22.55,"n":2575,"o":22.595,"t":"2026-10-12T19:30:00Z","v":211525,"vw":22.588693},{"c":22.56,"h":22.615,"l":22.55,"n":7077,"o":22.605,"t":"2026-10-12T19:45:00Z","v":829978,"vw":22.582822},{"c":22.56,"h":22.56,"l":22.56,"n":39,"o":22.56,"t":"2026-10-12T20:00:00Z","v":821760,"vw":22.56},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-10-12T20:15:00Z","v":100,"vw":22.56},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-10-13T08:00:00Z","v":200,"vw":22.61},{"c":22.48,"h":22.65,"l":22.3,"n":138,"o":22.65,"t":"2026-10-13T08:15:00Z","v":16349,"vw":22.47665},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-13T08:30:00Z","v":227,"vw":22.48},{"c":22.5,"h":22.55,"l":22.5,"n":7,"o":22.55,"t":"2026-10-13T08:45:00Z","v":1010,"vw":22.506958},{"c":22.65,"h":22.65,"l":22.65,"n":3,"o":22.65,"t":"2026-10-13T10:00:00Z","v":102,"vw":22.65},{"c":22.675,"h":22.77,"l":22.63,"n":227,"o":22.63,"t":"2026-10-13T13:30:00Z","v":63913,"vw":22.646306},{"c":22.49,"h":22.72,"l":22.4812,"n":396,"o":22.71,"t":"2026-10-13T13:45:00Z","v":31053,"vw":22.554378},{"c":22.535,"h":22.54,"l":22.37,"n":960,"o":22.48,"t":"2026-10-13T14:00:00Z","v":142301,"vw":22.436421},{"c":22.53,"h":22.59,"l":22.495,"n":1432,"o":22.535,"t":"2026-10-13T14:15:00Z","v":124805,"vw":22.547307},{"c":22.48,"h":22.555,"l":22.46,"n":769,"o":22.53,"t":"2026-10-13T14:30:00Z","v":40839,"vw":22.501249},{"c":22.515,"h":22.54,"l":22.46,"n":842,"o":22.48,"t":"2026-10-13T14:45:00Z","v":53875,"vw":22.498336},{"c":22.52,"h":22.55,"l":22.5,"n":719,"o":22.515,"t":"2026-10-13T15:00:00Z","v":38958,"vw":22.531444},{"c":22.49,"h":22.545,"l":22.48,"n":945,"o":22.52,"t":"2026-10-13T15:15:00Z","v":55885,"vw":22.513792},{"c":22.46,"h":22.49,"l":22.455,"n":896,"o":22.49,"t":"2026-10-13T15:30:00Z","v":41860,"vw":22.475416},{"c":22.455,"h":22.46,"l":22.42,"n":715,"o":22.46,"t":"2026-10-13T15:45:00Z","v":31404,"vw":22.440447},{"c":22.425,"h":22.46,"l":22.4,"n":669,"o":22.45,"t":"2026-10-13T16:00:00Z","v":187519,"vw":22.42111},{"c":22.41,"h":22.44,"l":22.39,"n":754,"o":22.425,"t":"2026-10-13T16:15:00Z","v":36975,"vw":22.416694},{"c":22.475,"h":22.475,"l":22.4,"n":689,"o":22.405,"t":"2026-10-13T16:30:00Z","v":33041,"vw":22.426512},{"c":22.515,"h":22.515,"l":22.47,"n":681,"o":22.475,"t":"2026-10-13T16:45:00Z","v":29493,"vw":22.488683},{"c":22.435,"h":22.51,"l":22.435,"n":763,"o":22.51,"t":"2026-10-13T17:00:00Z","v":44564,"vw":22.469552},{"c":22.395,"h":22.435,"l":22.39,"n":823,"o":22.435,"t":"2026-10-13T17:15:00Z","v":43415,"vw":22.406699},{"c":22.365,"h":22.41,"l":22.36,"n":810,"o":22.39,"t":"2026-10-13T17:30:00Z","v":52309,"vw":22.382487},{"c":22.345,"h":22.38,"l":22.34,"n":828,"o":22.36,"t":"2026-10-13T17:45:00Z","v":42677,"vw":22.353813},{"c":22.315,"h":22.38,"l":22.31,"n":1154,"o":22.345,"t":"2026-10-13T18:00:00Z","v":85563,"vw":22.358333},{"c":22.275,"h":22.315,"l":22.265,"n":993,"o":22.31,"t":"2026-10-13T18:15:00Z","v":59649,"vw":22.285422},{"c":22.285,"h":22.296,"l":22.275,"n":908,"o":22.28,"t":"2026-10-13T18:30:00Z","v":52543,"vw":22.286517},{"c":22.245,"h":22.285,"l":22.235,"n":992,"o":22.285,"t":"2026-10-13T18:45:00Z","v":56605,"vw":22.259999},{"c":22.275,"h":22.28,"l":22.22,"n":1236,"o":22.245,"t":"2026-10-13T19:00:00Z","v":75261,"vw":22.246279},{"c":22.325,"h":22.325,"l":22.245,"n":1609,"o":22.275,"t":"2026-10-13T19:15:00Z","v":120515,"vw":22.28734},{"c":22.31,"h":22.33,"l":22.285,"n":1747,"o":22.325,"t":"2026-10-13T19:30:00Z","v":146069,"vw":22.311607},{"c":22.42,"h":22.45,"l":22.23,"n":6076,"o":22.305,"t":"2026-10-13T19:45:00Z","v":728516,"vw":22.363689},{"c":22.41,"h":22.42,"l":22.41,"n":32,"o":22.42,"t":"2026-10-13T20:00:00Z","v":901343,"vw":22.410039},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-10-14T08:30:00Z","v":402,"vw":22.4},{"c":22.35,"h":22.37,"l":22.35,"n":2,"o":22.37,"t":"2026-10-14T12:30:00Z","v":800,"vw":22.36},{"c":22.67,"h":22.74,"l":22.2647,"n":734,"o":22.38,"t":"2026-10-14T13:30:00Z","v":69126,"vw":22.590676},{"c":22.855,"h":22.91,"l":22.64,"n":1441,"o":22.685,"t":"2026-10-14T13:45:00Z","v":254196,"vw":22.774831},{"c":22.9,"h":22.92,"l":22.82,"n":1715,"o":22.855,"t":"2026-10-14T14:00:00Z","v":155394,"vw":22.871247},{"c":22.7801,"h":22.915,"l":22.75,"n":1895,"o":22.9,"t":"2026-10-14T14:15:00Z","v":205768,"vw":22.825877},{"c":22.72,"h":22.82,"l":22.68,"n":1737,"o":22.7801,"t":"2026-10-14T14:30:00Z","v":171029,"vw":22.734836},{"c":22.605,"h":22.72,"l":22.59,"n":1264,"o":22.72,"t":"2026-10-14T14:45:00Z","v":99186,"vw":22.635472},{"c":22.57,"h":22.615,"l":22.52,"n":1301,"o":22.6,"t":"2026-10-14T15:00:00Z","v":144480,"vw":22.569779},{"c":22.58,"h":22.61,"l":22.58,"n":1018,"o":22.58,"t":"2026-10-14T15:15:00Z","v":73185,"vw":22.591252},{"c":22.57,"h":22.645,"l":22.545,"n":1242,"o":22.57,"t":"2026-10-14T15:30:00Z","v":198220,"vw":22.576597},{"c":22.52,"h":22.635,"l":22.51,"n":1276,"o":22.57,"t":"2026-10-14T15:45:00Z","v":105176,"vw":22.570377},{"c":22.56,"h":22.576,"l":22.465,"n":1845,"o":22.51,"t":"2026-10-14T16:00:00Z","v":198620,"vw":22.524888},{"c":22.63,"h":22.64,"l":22.54,"n":1178,"o":22.55,"t":"2026-10-14T16:15:00Z","v":77514,"vw":22.580264},{"c":22.595,"h":22.655,"l":22.55,"n":1215,"o":22.625,"t":"2026-10-14T16:30:00Z","v":99380,"vw":22.624451},{"c":22.595,"h":22.625,"l":22.58,"n":888,"o":22.595,"t":"2026-10-14T16:45:00Z","v":51363,"vw":22.601205},{"c":22.575,"h":22.6,"l":22.56,"n":836,"o":22.595,"t":"2026-10-14T17:00:00Z","v":53854,"vw":22.573711},{"c":22.655,"h":22.655,"l":22.57,"n":1042,"o":22.5701,"t":"2026-10-14T17:15:00Z","v":65603,"vw":22.611495},{"c":22.615,"h":22.69,"l":22.61,"n":1233,"o":22.655,"t":"2026-10-14T17:30:00Z","v":81835,"vw":22.661339},{"c":22.54,"h":22.615,"l":22.52,"n":1112,"o":22.61,"t":"2026-10-14T17:45:00Z","v":74566,"vw":22.546838},{"c":22.525,"h":22.565,"l":22.515,"n":1296,"o":22.55,"t":"2026-10-14T18:00:00Z","v":81887,"vw":22.538475},{"c":22.5,"h":22.535,"l":22.47,"n":1115,"o":22.52,"t":"2026-10-14T18:15:00Z","v":69144,"vw":22.504701},{"c":22.465,"h":22.515,"l":22.46,"n":1110,"o":22.505,"t":"2026-10-14T18:30:00Z","v":75965,"vw":22.48403},{"c":22.495,"h":22.495,"l":22.44,"n":970,"o":22.46,"t":"2026-10-14T18:45:00Z","v":65778,"vw":22.465541},{"c":22.52,"h":22.565,"l":22.485,"n":1259,"o":22.495,"t":"2026-10-14T19:00:00Z","v":77768,"vw":22.51942},{"c":22.585,"h":22.6,"l":22.525,"n":1494,"o":22.525,"t":"2026-10-14T19:15:00Z","v":79687,"vw":22.566096},{"c":22.54,"h":22.585,"l":22.485,"n":2323,"o":22.58,"t":"2026-10-14T19:30:00Z","v":175414,"vw":22.550112},{"c":22.55,"h":22.56,"l":22.435,"n":6870,"o":22.53,"t":"2026-10-14T19:45:00Z","v":992505,"vw":22.499057},{"c":22.55,"h":22.55,"l":22.55,"n":35,"o":22.55,"t":"2026-10-14T20:00:00Z","v":1143355,"vw":22.55},{"c":22.77,"h":23.73,"l":22.5,"n":164,"o":23,"t":"2026-10-15T08:00:00Z","v":19530,"vw":22.749945},{"c":22.7,"h":22.7,"l":22.7,"n":14,"o":22.7,"t":"2026-10-15T08:15:00Z","v":923,"vw":22.7},{"c":22.68,"h":22.68,"l":22.63,"n":23,"o":22.65,"t":"2026-10-15T08:30:00Z","v":589,"vw":22.662684},{"c":22.67,"h":22.67,"l":22.67,"n":5,"o":22.67,"t":"2026-10-15T11:15:00Z","v":612,"vw":22.67},{"c":22.75,"h":22.75,"l":22.71,"n":4,"o":22.71,"t":"2026-10-15T13:15:00Z","v":2299,"vw":22.747843},{"c":22.895,"h":23.02,"l":22.8,"n":456,"o":22.83,"t":"2026-10-15T13:30:00Z","v":48423,"vw":22.916909},{"c":23.1897,"h":23.2,"l":22.845,"n":851,"o":22.8925,"t":"2026-10-15T13:45:00Z","v":66833,"vw":23.083852},{"c":23.48,"h":23.61,"l":23.185,"n":3455,"o":23.185,"t":"2026-10-15T14:00:00Z","v":341861,"vw":23.399},{"c":23.38,"h":23.55,"l":23.33,"n":1938,"o":23.48,"t":"2026-10-15T14:15:00Z","v":190169,"vw":23.395854},{"c":23.4,"h":23.415,"l":23.26,"n":1846,"o":23.38,"t":"2026-10-15T14:30:00Z","v":140871,"vw":23.360964},{"c":23.52,"h":23.52,"l":23.39,"n":1532,"o":23.4,"t":"2026-10-15T14:45:00Z","v":93072,"vw":23.449802},{"c":23.54,"h":23.595,"l":23.5,"n":1723,"o":23.52,"t":"2026-10-15T15:00:00Z","v":139283,"vw":23.56128},{"c":23.64,"h":23.66,"l":23.53,"n":1693,"o":23.53,"t":"2026-10-15T15:15:00Z","v":164835,"vw":23.617874},{"c":23.645,"h":23.7,"l":23.6,"n":1336,"o":23.64,"t":"2026-10-15T15:30:00Z","v":84952,"vw":23.655607},{"c":23.63,"h":23.66,"l":23.6,"n":1553,"o":23.63,"t":"2026-10-15T15:45:00Z","v":137644,"vw":23.638062},{"c":23.575,"h":23.65,"l":23.57,"n":1323,"o":23.635,"t":"2026-10-15T16:00:00Z","v":76421,"vw":23.616176},{"c":23.59,"h":23.62,"l":23.575,"n":1210,"o":23.575,"t":"2026-10-15T16:15:00Z","v":75805,"vw":23.602829},{"c":23.6,"h":23.625,"l":23.585,"n":1122,"o":23.59,"t":"2026-10-15T16:30:00Z","v":64063,"vw":23.601015},{"c":23.61,"h":23.61,"l":23.55,"n":1022,"o":23.6,"t":"2026-10-15T16:45:00Z","v":50434,"vw":23.582468},{"c":23.565,"h":23.625,"l":23.56,"n":1137,"o":23.605,"t":"2026-10-15T17:00:00Z","v":73864,"vw":23.591039},{"c":23.65,"h":23.675,"l":23.565,"n":1718,"o":23.57,"t":"2026-10-15T17:15:00Z","v":203288,"vw":23.62342},{"c":23.7,"h":23.735,"l":23.65,"n":1815,"o":23.66,"t":"2026-10-15T17:30:00Z","v":128783,"vw":23.69094},{"c":23.735,"h":23.77,"l":23.695,"n":1367,"o":23.695,"t":"2026-10-15T17:45:00Z","v":101807,"vw":23.736454},{"c":23.725,"h":23.79,"l":23.67,"n":2727,"o":23.735,"t":"2026-10-15T18:00:00Z","v":341716,"vw":23.739905},{"c":23.65,"h":23.745,"l":23.64,"n":1398,"o":23.725,"t":"2026-10-15T18:15:00Z","v":127934,"vw":23.697886},{"c":23.56,"h":23.72,"l":23.55,"n":1982,"o":23.66,"t":"2026-10-15T18:30:00Z","v":176140,"vw":23.61882},{"c":23.55,"h":23.625,"l":23.525,"n":3162,"o":23.56,"t":"2026-10-15T18:45:00Z","v":550220,"vw":23.580712},{"c":23.565,"h":23.65,"l":23.55,"n":1920,"o":23.55,"t":"2026-10-15T19:00:00Z","v":173091,"vw":23.603182},{"c":23.54,"h":23.575,"l":23.46,"n":2326,"o":23.565,"t":"2026-10-15T19:15:00Z","v":196873,"vw":23.525303},{"c":23.515,"h":23.59,"l":23.46,"n":3106,"o":23.54,"t":"2026-10-15T19:30:00Z","v":310670,"vw":23.517982},{"c":23.53,"h":23.59,"l":23.4,"n":10027,"o":23.51,"t":"2026-10-15T19:45:00Z","v":1345620,"vw":23.491834},{"c":23,"h":23.54,"l":23,"n":45,"o":23.53,"t":"2026-10-15T20:00:00Z","v":1223500,"vw":23.539827},{"c":23.7,"h":23.76,"l":23.7,"n":14,"o":23.76,"t":"2026-10-16T08:00:00Z","v":581,"vw":23.73},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-16T08:15:00Z","v":200,"vw":23.75},{"c":23.95,"h":23.95,"l":23.94,"n":6,"o":23.94,"t":"2026-10-16T09:30:00Z","v":853,"vw":23.943333},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-10-16T11:00:00Z","v":250,"vw":23.96},{"c":23.83,"h":23.95,"l":23.82,"n":40,"o":23.95,"t":"2026-10-16T13:00:00Z","v":4171,"vw":23.925636},{"c":23.75,"h":23.83,"l":23.75,"n":27,"o":23.8,"t":"2026-10-16T13:15:00Z","v":2292,"vw":23.75811},{"c":23.986,"h":24.11,"l":23.73,"n":864,"o":23.87,"t":"2026-10-16T13:30:00Z","v":141973,"vw":23.985909},{"c":23.93,"h":24.02,"l":23.85,"n":1090,"o":23.985,"t":"2026-10-16T13:45:00Z","v":90047,"vw":23.940738},{"c":23.675,"h":23.94,"l":23.66,"n":1308,"o":23.93,"t":"2026-10-16T14:00:00Z","v":108366,"vw":23.814973},{"c":23.485,"h":23.67,"l":23.485,"n":1894,"o":23.67,"t":"2026-10-16T14:15:00Z","v":206436,"vw":23.582115},{"c":23.42,"h":23.535,"l":23.41,"n":1948,"o":23.485,"t":"2026-10-16T14:30:00Z","v":201817,"vw":23.485195},{"c":23.56,"h":23.58,"l":23.41,"n":1223,"o":23.41,"t":"2026-10-16T14:45:00Z","v":127196,"vw":23.4896},{"c":23.54,"h":23.59,"l":23.465,"n":1197,"o":23.57,"t":"2026-10-16T15:00:00Z","v":159470,"vw":23.550666},{"c":23.46,"h":23.58,"l":23.44,"n":1596,"o":23.54,"t":"2026-10-16T15:15:00Z","v":138500,"vw":23.509552},{"c":23.46,"h":23.52,"l":23.455,"n":871,"o":23.46,"t":"2026-10-16T15:30:00Z","v":52322,"vw":23.485446},{"c":23.555,"h":23.565,"l":23.455,"n":1055,"o":23.46,"t":"2026-10-16T15:45:00Z","v":64299,"vw":23.503408},{"c":23.51,"h":23.6,"l":23.46,"n":979,"o":23.56,"t":"2026-10-16T16:00:00Z","v":94565,"vw":23.554034},{"c":23.515,"h":23.545,"l":23.48,"n":821,"o":23.515,"t":"2026-10-16T16:15:00Z","v":54573,"vw":23.512195},{"c":23.585,"h":23.59,"l":23.48,"n":1134,"o":23.51,"t":"2026-10-16T16:30:00Z","v":62528,"vw":23.546485},{"c":23.59,"h":23.59,"l":23.5,"n":1465,"o":23.585,"t":"2026-10-16T16:45:00Z","v":113995,"vw":23.557285},{"c":23.505,"h":23.61,"l":23.5,"n":1503,"o":23.58,"t":"2026-10-16T17:00:00Z","v":136560,"vw":23.549833},{"c":23.47,"h":23.55,"l":23.445,"n":1592,"o":23.505,"t":"2026-10-16T17:15:00Z","v":144874,"vw":23.484508},{"c":23.495,"h":23.495,"l":23.42,"n":1272,"o":23.47,"t":"2026-10-16T17:30:00Z","v":96378,"vw":23.449995},{"c":23.555,"h":23.61,"l":23.485,"n":2206,"o":23.49,"t":"2026-10-16T17:45:00Z","v":344103,"vw":23.539001},{"c":23.5771,"h":23.59,"l":23.52,"n":1322,"o":23.55,"t":"2026-10-16T18:00:00Z","v":106008,"vw":23.550853},{"c":23.535,"h":23.575,"l":23.51,"n":1263,"o":23.575,"t":"2026-10-16T18:15:00Z","v":96566,"vw":23.536865},{"c":23.565,"h":23.58,"l":23.52,"n":1283,"o":23.535,"t":"2026-10-16T18:30:00Z","v":89662,"vw":23.55579},{"c":23.55,"h":23.565,"l":23.515,"n":1416,"o":23.565,"t":"2026-10-16T18:45:00Z","v":98362,"vw":23.544631},{"c":23.59,"h":23.62,"l":23.54,"n":1786,"o":23.545,"t":"2026-10-16T19:00:00Z","v":186644,"vw":23.57829},{"c":23.57,"h":23.655,"l":23.53,"n":2466,"o":23.59,"t":"2026-10-16T19:15:00Z","v":292260,"vw":23.604069},{"c":23.52,"h":23.59,"l":23.48,"n":2779,"o":23.57,"t":"2026-10-16T19:30:00Z","v":243441,"vw":23.534498},{"c":23.55,"h":23.59,"l":23.46,"n":6976,"o":23.52,"t":"2026-10-16T19:45:00Z","v":850285,"vw":23.53848},{"c":23.55,"h":23.55,"l":23.55,"n":29,"o":23.55,"t":"2026-10-16T20:00:00Z","v":855797,"vw":23.55},{"c":23.0212,"h":23.0212,"l":23.0212,"n":1,"o":23.0212,"t":"2026-10-16T21:30:00Z","v":534,"vw":23.0212},{"c":23.95,"h":23.95,"l":23.5,"n":16,"o":23.5,"t":"2026-10-19T08:00:00Z","v":320,"vw":23.725},{"c":23.67,"h":23.8,"l":23.67,"n":16,"o":23.8,"t":"2026-10-19T11:00:00Z","v":1204,"vw":23.744167},{"c":23.66,"h":23.75,"l":23.61,"n":28,"o":23.65,"t":"2026-10-19T12:30:00Z","v":2492,"vw":23.694613},{"c":23.61,"h":23.96,"l":23.59,"n":502,"o":23.71,"t":"2026-10-19T13:30:00Z","v":55200,"vw":23.785393},{"c":23.51,"h":23.68,"l":23.45,"n":632,"o":23.64,"t":"2026-10-19T13:45:00Z","v":35754,"vw":23.560596},{"c":23.74,"h":23.77,"l":23.5,"n":1092,"o":23.525,"t":"2026-10-19T14:00:00Z","v":63755,"vw":23.631094},{"c":23.78,"h":23.83,"l":23.7,"n":879,"o":23.75,"t":"2026-10-19T14:15:00Z","v":50928,"vw":23.773181},{"c":23.64,"h":23.79,"l":23.63,"n":809,"o":23.77,"t":"2026-10-19T14:30:00Z","v":40459,"vw":23.705411},{"c":23.58,"h":23.645,"l":23.54,"n":991,"o":23.645,"t":"2026-10-19T14:45:00Z","v":64740,"vw":23.586762},{"c":23.64,"h":23.64,"l":23.57,"n":760,"o":23.575,"t":"2026-10-19T15:00:00Z","v":42595,"vw":23.606206},{"c":23.735,"h":23.805,"l":23.63,"n":1443,"o":23.64,"t":"2026-10-19T15:15:00Z","v":248905,"vw":23.717829},{"c":23.735,"h":23.75,"l":23.7,"n":706,"o":23.73,"t":"2026-10-19T15:30:00Z","v":34334,"vw":23.725782},{"c":23.665,"h":23.735,"l":23.65,"n":795,"o":23.73,"t":"2026-10-19T15:45:00Z","v":42793,"vw":23.690288},{"c":23.645,"h":23.6699,"l":23.585,"n":713,"o":23.665,"t":"2026-10-19T16:00:00Z","v":41844,"vw":23.624023},{"c":23.59,"h":23.655,"l":23.54,"n":865,"o":23.645,"t":"2026-10-19T16:15:00Z","v":51676,"vw":23.591334},{"c":23.61,"h":23.625,"l":23.585,"n":669,"o":23.6,"t":"2026-10-19T16:30:00Z","v":32031,"vw":23.607847},{"c":23.56,"h":23.6,"l":23.54,"n":861,"o":23.6,"t":"2026-10-19T16:45:00Z","v":38206,"vw":23.567509},{"c":23.5894,"h":23.5894,"l":23.535,"n":844,"o":23.55,"t":"2026-10-19T17:00:00Z","v":35753,"vw":23.555095},{"c":23.62,"h":23.62,"l":23.57,"n":811,"o":23.585,"t":"2026-10-19T17:15:00Z","v":38075,"vw":23.596758},{"c":23.595,"h":23.62,"l":23.56,"n":1000,"o":23.62,"t":"2026-10-19T17:30:00Z","v":50761,"vw":23.583769},{"c":23.62,"h":23.62,"l":23.57,"n":1014,"o":23.595,"t":"2026-10-19T17:45:00Z","v":56637,"vw":23.597218},{"c":23.585,"h":23.62,"l":23.565,"n":944,"o":23.62,"t":"2026-10-19T18:00:00Z","v":48235,"vw":23.583841},{"c":23.615,"h":23.625,"l":23.58,"n":989,"o":23.585,"t":"2026-10-19T18:15:00Z","v":40189,"vw":23.605623},{"c":23.595,"h":23.625,"l":23.58,"n":915,"o":23.615,"t":"2026-10-19T18:30:00Z","v":43487,"vw":23.60616},{"c":23.615,"h":23.615,"l":23.565,"n":1127,"o":23.595,"t":"2026-10-19T18:45:00Z","v":57076,"vw":23.592998},{"c":23.48,"h":23.625,"l":23.48,"n":1439,"o":23.62,"t":"2026-10-19T19:00:00Z","v":165992,"vw":23.570675},{"c":23.55,"h":23.55,"l":23.47,"n":2076,"o":23.485,"t":"2026-10-19T19:15:00Z","v":161820,"vw":23.510419},{"c":23.535,"h":23.56,"l":23.53,"n":1994,"o":23.555,"t":"2026-10-19T19:30:00Z","v":116461,"vw":23.547515},{"c":23.49,"h":23.66,"l":23.465,"n":6068,"o":23.53,"t":"2026-10-19T19:45:00Z","v":730263,"vw":23.543152},{"c":23.49,"h":23.51,"l":23.49,"n":46,"o":23.5,"t":"2026-10-19T20:00:00Z","v":506936,"vw":23.490022},{"c":23.05,"h":23.41,"l":23.05,"n":6,"o":23.41,"t":"2026-10-20T08:00:00Z","v":247,"vw":23.23},{"c":23,"h":23.26,"l":23,"n":9,"o":23.25,"t":"2026-10-20T09:00:00Z","v":1651,"vw":23.21974},{"c":22.99,"h":22.99,"l":22.99,"n":2,"o":22.99,"t":"2026-10-20T09:15:00Z","v":251,"vw":22.99},{"c":22.7,"h":22.85,"l":22.7,"n":28,"o":22.85,"t":"2026-10-20T10:15:00Z","v":2425,"vw":22.807609},{"c":22.99,"h":22.99,"l":22.99,"n":2,"o":22.99,"t":"2026-10-20T10:30:00Z","v":362,"vw":22.99},{"c":23.09,"h":23.09,"l":23,"n":32,"o":23,"t":"2026-10-20T12:15:00Z","v":6909,"vw":23.006553},{"c":23.16,"h":23.16,"l":23.09,"n":16,"o":23.09,"t":"2026-10-20T12:30:00Z","v":1210,"vw":23.153328},{"c":22.9,"h":23.15,"l":22.9,"n":71,"o":23.13,"t":"2026-10-20T12:45:00Z","v":3464,"vw":23.104286},{"c":22.9,"h":22.92,"l":22.9,"n":12,"o":22.92,"t":"2026-10-20T13:15:00Z","v":1021,"vw":22.915556},{"c":22.635,"h":23.47,"l":22.5025,"n":2556,"o":23.29,"t":"2026-10-20T13:30:00Z","v":723332,"vw":22.864354},{"c":22.34,"h":22.77,"l":22.34,"n":3458,"o":22.645,"t":"2026-10-20T13:45:00Z","v":483599,"vw":22.615543},{"c":22.47,"h":22.52,"l":22.03,"n":3885,"o":22.345,"t":"2026-10-20T14:00:00Z","v":616097,"vw":22.24017},{"c":22.79,"h":22.88,"l":22.47,"n":4124,"o":22.47,"t":"2026-10-20T14:15:00Z","v":625570,"vw":22.732814},{"c":22.87,"h":22.9614,"l":22.74,"n":3069,"o":22.83,"t":"2026-10-20T14:30:00Z","v":445437,"vw":22.893174},{"c":23.085,"h":23.09,"l":22.86,"n":2235,"o":22.86,"t":"2026-10-20T14:45:00Z","v":225623,"vw":22.924784},{"c":23.07,"h":23.18,"l":23.01,"n":2067,"o":23.09,"t":"2026-10-20T15:00:00Z","v":294147,"vw":23.077821},{"c":23.19,"h":23.29,"l":23.06,"n":2161,"o":23.07,"t":"2026-10-20T15:15:00Z","v":240939,"vw":23.204649},{"c":23.18,"h":23.215,"l":23.12,"n":1086,"o":23.19,"t":"2026-10-20T15:30:00Z","v":69718,"vw":23.177797},{"c":23.03,"h":23.165,"l":23.03,"n":1007,"o":23.16,"t":"2026-10-20T15:45:00Z","v":66770,"vw":23.113546},{"c":22.97,"h":23.115,"l":22.94,"n":1878,"o":23.03,"t":"2026-10-20T16:00:00Z","v":228792,"vw":23.044502},{"c":22.93,"h":23.055,"l":22.9,"n":1393,"o":22.97,"t":"2026-10-20T16:15:00Z","v":373403,"vw":22.989481},{"c":22.915,"h":22.96,"l":22.87,"n":1296,"o":22.93,"t":"2026-10-20T16:30:00Z","v":98147,"vw":22.914599},{"c":23.01,"h":23.085,"l":22.9,"n":1468,"o":22.92,"t":"2026-10-20T16:45:00Z","v":193706,"vw":23.023891},{"c":22.91,"h":23.02,"l":22.87,"n":951,"o":23.015,"t":"2026-10-20T17:00:00Z","v":79235,"vw":22.922519},{"c":22.8607,"h":22.94,"l":22.86,"n":1648,"o":22.92,"t":"2026-10-20T17:15:00Z","v":175368,"vw":22.893165},{"c":22.83,"h":22.865,"l":22.73,"n":1541,"o":22.865,"t":"2026-10-20T17:30:00Z","v":166389,"vw":22.80286},{"c":22.77,"h":22.85,"l":22.75,"n":1186,"o":22.82,"t":"2026-10-20T17:45:00Z","v":109720,"vw":22.794884},{"c":22.82,"h":22.865,"l":22.73,"n":1263,"o":22.76,"t":"2026-10-20T18:00:00Z","v":139358,"vw":22.801474},{"c":22.785,"h":22.835,"l":22.785,"n":950,"o":22.82,"t":"2026-10-20T18:15:00Z","v":74013,"vw":22.804423},{"c":22.755,"h":22.815,"l":22.72,"n":1574,"o":22.785,"t":"2026-10-20T18:30:00Z","v":146041,"vw":22.770854},{"c":22.695,"h":22.765,"l":22.65,"n":1233,"o":22.755,"t":"2026-10-20T18:45:00Z","v":89627,"vw":22.702802},{"c":22.56,"h":22.69,"l":22.4709,"n":2354,"o":22.69,"t":"2026-10-20T19:00:00Z","v":253560,"vw":22.544125},{"c":22.75,"h":22.77,"l":22.545,"n":2606,"o":22.56,"t":"2026-10-20T19:15:00Z","v":262187,"vw":22.636351},{"c":22.69,"h":22.78,"l":22.68,"n":2367,"o":22.75,"t":"2026-10-20T19:30:00Z","v":187155,"vw":22.724705},{"c":22.7,"h":22.75,"l":22.605,"n":7997,"o":22.695,"t":"2026-10-20T19:45:00Z","v":958469,"vw":22.669297},{"c":22.25,"h":22.7,"l":22.25,"n":45,"o":22.7,"t":"2026-10-20T20:00:00Z","v":899289,"vw":22.690277},{"c":22.75,"h":22.76,"l":22.75,"n":3,"o":22.76,"t":"2026-10-20T21:00:00Z","v":500,"vw":22.755},{"c":22.7403,"h":22.76,"l":22.74,"n":7,"o":22.75,"t":"2026-10-20T23:45:00Z","v":2196,"vw":22.746672},{"c":22.69,"h":22.8,"l":22.3,"n":215,"o":22.3,"t":"2026-10-21T08:30:00Z","v":27114,"vw":22.598889},{"c":22.7,"h":22.7,"l":22.69,"n":5,"o":22.7,"t":"2026-10-21T08:45:00Z","v":551,"vw":22.698182},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-21T09:15:00Z","v":100,"vw":22.7},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-21T09:30:00Z","v":100,"vw":22.7},{"c":22.7,"h":22.7,"l":22.65,"n":17,"o":22.65,"t":"2026-10-21T10:00:00Z","v":1414,"vw":22.664286},{"c":22.72,"h":22.8,"l":22.7,"n":37,"o":22.71,"t":"2026-10-21T10:30:00Z","v":3125,"vw":22.782243},{"c":22.76,"h":22.91,"l":22.6503,"n":53,"o":22.7,"t":"2026-10-21T12:00:00Z","v":8494,"vw":22.740333},{"c":22.64,"h":22.975,"l":22.3719,"n":980,"o":22.975,"t":"2026-10-21T13:30:00Z","v":139258,"vw":22.573836},{"c":22.605,"h":22.72,"l":22.53,"n":730,"o":22.66,"t":"2026-10-21T13:45:00Z","v":49808,"vw":22.641883},{"c":22.47,"h":22.59,"l":22.245,"n":1301,"o":22.58,"t":"2026-10-21T14:00:00Z","v":86325,"vw":22.390292},{"c":22.465,"h":22.59,"l":22.405,"n":2383,"o":22.475,"t":"2026-10-21T14:15:00Z","v":273800,"vw":22.47399},{"c":22.615,"h":22.66,"l":22.48,"n":1379,"o":22.48,"t":"2026-10-21T14:30:00Z","v":103505,"vw":22.592979},{"c":22.51,"h":22.635,"l":22.495,"n":1356,"o":22.615,"t":"2026-10-21T14:45:00Z","v":121381,"vw":22.56559},{"c":22.47,"h":22.5,"l":22.435,"n":1160,"o":22.5,"t":"2026-10-21T15:00:00Z","v":93172,"vw":22.469944},{"c":22.495,"h":22.5,"l":22.425,"n":1438,"o":22.46,"t":"2026-10-21T15:15:00Z","v":108912,"vw":22.460454},{"c":22.525,"h":22.545,"l":22.45,"n":1541,"o":22.495,"t":"2026-10-21T15:30:00Z","v":101937,"vw":22.500081},{"c":22.595,"h":22.61,"l":22.51,"n":1336,"o":22.525,"t":"2026-10-21T15:45:00Z","v":91490,"vw":22.560312},{"c":22.565,"h":22.615,"l":22.555,"n":1136,"o":22.595,"t":"2026-10-21T16:00:00Z","v":86323,"vw":22.586141},{"c":22.465,"h":22.565,"l":22.45,"n":1308,"o":22.565,"t":"2026-10-21T16:15:00Z","v":100068,"vw":22.500216},{"c":22.425,"h":22.505,"l":22.4,"n":1641,"o":22.465,"t":"2026-10-21T16:30:00Z","v":141897,"vw":22.450984},{"c":22.495,"h":22.505,"l":22.42,"n":1242,"o":22.42,"t":"2026-10-21T16:45:00Z","v":91956,"vw":22.466014},{"c":22.525,"h":22.55,"l":22.48,"n":1410,"o":22.495,"t":"2026-10-21T17:00:00Z","v":140064,"vw":22.510161},{"c":22.5,"h":22.535,"l":22.49,"n":1244,"o":22.525,"t":"2026-10-21T17:15:00Z","v":85610,"vw":22.507369},{"c":22.465,"h":22.5,"l":22.455,"n":1153,"o":22.49,"t":"2026-10-21T17:30:00Z","v":79579,"vw":22.482332},{"c":22.465,"h":22.495,"l":22.435,"n":1121,"o":22.465,"t":"2026-10-21T17:45:00Z","v":82515,"vw":22.465972},{"c":22.47,"h":22.515,"l":22.465,"n":1445,"o":22.475,"t":"2026-10-21T18:00:00Z","v":181408,"vw":22.494963},{"c":22.495,"h":22.515,"l":22.47,"n":1085,"o":22.475,"t":"2026-10-21T18:15:00Z","v":85747,"vw":22.488989},{"c":22.485,"h":22.52,"l":22.475,"n":1163,"o":22.49,"t":"2026-10-21T18:30:00Z","v":88998,"vw":22.494717},{"c":22.405,"h":22.495,"l":22.4,"n":2055,"o":22.485,"t":"2026-10-21T18:45:00Z","v":183122,"vw":22.448239},{"c":22.24,"h":22.41,"l":22.24,"n":2556,"o":22.405,"t":"2026-10-21T19:00:00Z","v":242378,"vw":22.338262},{"c":22.45,"h":22.45,"l":22.23,"n":2633,"o":22.24,"t":"2026-10-21T19:15:00Z","v":277148,"vw":22.302291},{"c":22.405,"h":22.46,"l":22.37,"n":2189,"o":22.455,"t":"2026-10-21T19:30:00Z","v":205921,"vw":22.410917},{"c":22.56,"h":22.57,"l":22.4,"n":6650,"o":22.405,"t":"2026-10-21T19:45:00Z","v":741498,"vw":22.500949},{"c":22.55,"h":22.56,"l":22.55,"n":58,"o":22.56,"t":"2026-10-21T20:00:00Z","v":835090,"vw":22.55001},{"c":22.37,"h":22.37,"l":21.85,"n":13,"o":21.85,"t":"2026-10-22T08:45:00Z","v":677,"vw":22.210299},{"c":22.41,"h":22.55,"l":22.35,"n":69,"o":22.4,"t":"2026-10-22T11:15:00Z","v":9443,"vw":22.46441},{"c":22.45,"h":22.45,"l":22.45,"n":5,"o":22.45,"t":"2026-10-22T11:45:00Z","v":1701,"vw":22.45},{"c":22.45,"h":22.6,"l":22.45,"n":24,"o":22.6,"t":"2026-10-22T12:30:00Z","v":2011,"vw":22.545238},{"c":22.45,"h":22.61,"l":22.35,"n":482,"o":22.43,"t":"2026-10-22T13:30:00Z","v":68716,"vw":22.501892},{"c":22.62,"h":22.6299,"l":22.465,"n":729,"o":22.465,"t":"2026-10-22T13:45:00Z","v":43347,"vw":22.569945},{"c":22.67,"h":22.67,"l":22.515,"n":1030,"o":22.63,"t":"2026-10-22T14:00:00Z","v":68005,"vw":22.571722},{"c":22.725,"h":22.825,"l":22.66,"n":919,"o":22.67,"t":"2026-10-22T14:15:00Z","v":61784,"vw":22.728481},{"c":22.71,"h":22.75,"l":22.6,"n":1038,"o":22.72,"t":"2026-10-22T14:30:00Z","v":58857,"vw":22.670229},{"c":22.685,"h":22.77,"l":22.68,"n":1069,"o":22.7,"t":"2026-10-22T14:45:00Z","v":78837,"vw":22.717596},{"c":22.64,"h":22.72,"l":22.56,"n":1599,"o":22.695,"t":"2026-10-22T15:00:00Z","v":123113,"vw":22.648872},{"c":22.68,"h":22.725,"l":22.64,"n":2331,"o":22.64,"t":"2026-10-22T15:15:00Z","v":210040,"vw":22.689436},{"c":22.615,"h":22.735,"l":22.615,"n":1775,"o":22.68,"t":"2026-10-22T15:30:00Z","v":158464,"vw":22.706846},{"c":22.6,"h":22.695,"l":22.59,"n":1305,"o":22.615,"t":"2026-10-22T15:45:00Z","v":95243,"vw":22.63149},{"c":22.725,"h":22.74,"l":22.6,"n":1701,"o":22.6,"t":"2026-10-22T16:00:00Z","v":155409,"vw":22.680108},{"c":22.81,"h":22.8423,"l":22.715,"n":1630,"o":22.725,"t":"2026-10-22T16:15:00Z","v":176467,"vw":22.756204},{"c":22.52,"h":22.82,"l":22.45,"n":1328,"o":22.815,"t":"2026-10-22T16:30:00Z","v":159968,"vw":22.616699},{"c":22.64,"h":22.65,"l":22.51,"n":1394,"o":22.52,"t":"2026-10-22T16:45:00Z","v":112728,"vw":22.599185},{"c":22.575,"h":22.64,"l":22.52,"n":937,"o":22.64,"t":"2026-10-22T17:00:00Z","v":58234,"vw":22.555585},{"c":22.68,"h":22.69,"l":22.54,"n":1352,"o":22.575,"t":"2026-10-22T17:15:00Z","v":151516,"vw":22.59329},{"c":22.765,"h":22.77,"l":22.671,"n":1459,"o":22.68,"t":"2026-10-22T17:30:00Z","v":118949,"vw":22.709076},{"c":22.7,"h":22.79,"l":22.7,"n":1024,"o":22.77,"t":"2026-10-22T17:45:00Z","v":56992,"vw":22.739886},{"c":22.72,"h":22.74,"l":22.67,"n":1049,"o":22.705,"t":"2026-10-22T18:00:00Z","v":67525,"vw":22.708437},{"c":22.69,"h":22.765,"l":22.68,"n":1093,"o":22.715,"t":"2026-10-22T18:15:00Z","v":64430,"vw":22.71636},{"c":22.58,"h":22.715,"l":22.56,"n":1122,"o":22.69,"t":"2026-10-22T18:30:00Z","v":174798,"vw":22.645101},{"c":22.655,"h":22.66,"l":22.54,"n":1453,"o":22.58,"t":"2026-10-22T18:45:00Z","v":178529,"vw":22.599796},{"c":22.61,"h":22.66,"l":22.58,"n":1712,"o":22.66,"t":"2026-10-22T19:00:00Z","v":121552,"vw":22.611336},{"c":22.635,"h":22.635,"l":22.59,"n":1552,"o":22.61,"t":"2026-10-22T19:15:00Z","v":106947,"vw":22.612865},{"c":22.62,"h":22.66,"l":22.6,"n":2075,"o":22.63,"t":"2026-10-22T19:30:00Z","v":151488,"vw":22.619385},{"c":22.68,"h":22.74,"l":22.56,"n":7760,"o":22.615,"t":"2026-10-22T19:45:00Z","v":974724,"vw":22.669828},{"c":22.6661,"h":22.69,"l":22.6661,"n":59,"o":22.69,"t":"2026-10-22T20:00:00Z","v":639619,"vw":22.689793}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.25190114068441066,"strike":26.980988593155892,"iv":0.5418627376425855,"gamma":0.0672384030418251,"theta":-0.014245627376425856,"vega":0.014860836501901141,"rho":0.002387389322217584,"breakevenPct":20.021550171178063},{"delta":0.2,"premium":0.34695817490494296,"strike":26.03041825095057,"iv":0.519999619771863,"gamma":0.08415855513307985,"theta":-0.016526996197718632,"vega":0.017902661596958174,"rho":0.003188908904469046,"breakevenPct":16.25110809103355},{"delta":0.25,"premium":0.4784501061571125,"strike":25.48619957537155,"iv":0.5314770700636943,"gamma":0.09230424628450107,"theta":-0.019014861995753717,"vega":0.020106581740976646,"rho":0.003972638629780286,"breakevenPct":14.432127287477579},{"delta":0.3,"premium":0.6120062370062369,"strike":24.956340956340956,"iv":0.5427642411642412,"gamma":0.10003700623700625,"theta":-0.0214004158004158,"vega":0.02220914760914761,"rho":0.004755400163905306,"breakevenPct":12.685531923081506},{"delta":0.35,"premium":0.7549376299376298,"strike":24.436590436590436,"iv":0.5399575883575883,"gamma":0.10642993762993763,"theta":-0.022595841995841994,"vega":0.02350852390852391,"rho":0.0055340168335589746,"breakevenPct":11.024804171564858},{"delta":0.4,"premium":0.9037511230907458,"strike":23.928122192273136,"iv":0.5379737646001796,"gamma":0.11202282120395328,"theta":-0.02370062893081761,"vega":0.024664690026954178,"rho":0.006308998983933805,"breakevenPct":9.439723734525694},{"delta":0.45,"premium":1.0834456424079066,"strike":23.478885893980234,"iv":0.5403097933513027,"gamma":0.11341545372866127,"theta":-0.024329559748427675,"vega":0.02506900269541779,"rho":0.00706489990809473,"breakevenPct":8.251791698493337},{"delta":0.5,"premium":1.2631401617250675,"strike":23.02964959568733,"iv":0.5426458221024258,"gamma":0.11480808625336927,"theta":-0.024958490566037737,"vega":0.0254733153638814,"rho":0.007820800832255656,"breakevenPct":7.063859662460979},{"delta":0.55,"premium":1.455696474634566,"strike":22.598452278589853,"iv":0.53488950988822,"gamma":0.11449845227858986,"theta":-0.02431736887360275,"vega":0.025058297506448838,"rho":0.00856896790927985,"breakevenPct":6.0121143817735465},{"delta":0.6,"premium":1.6491616509028373,"strike":22.168529664660362,"iv":0.5264200343938091,"gamma":0.11406852966466036,"theta":-0.023586500429922615,"vega":0.024585382631126397,"rho":0.009316588483187314,"breakevenPct":4.96999257630321},{"delta":0.65,"premium":1.961024844720497,"strike":21.685300207039337,"iv":0.5421393374741201,"gamma":0.1066304347826087,"theta":-0.0233,"vega":0.02355031055900621,"rho":0.00997986111660083,"breakevenPct":4.214742405287943},{"delta":0.7,"premium":2.349223602484472,"strike":21.167701863354036,"iv":0.5734540372670808,"gamma":0.09467391304347827,"theta":-0.0233,"vega":0.0221527950310559,"rho":0.01058875152522219,"breakevenPct":3.644448945960817},{"delta":0.75,"premium":2.8053278688524594,"strike":20.573770491803277,"iv":0.5997540983606557,"gamma":0.0825311475409836,"theta":-0.022319672131147543,"vega":0.0201655737704918,"rho":0.011142710073022161,"breakevenPct":3.0370134890072147},{"delta":0.8,"premium":3.302173913043479,"strike":19.934782608695652,"iv":0.6222760869565218,"gamma":0.07024565217391303,"theta":-0.02073260869565217,"vega":0.017826086956521738,"rho":0.011663799862756086,"breakevenPct":2.4105620173606392},{"delta":0.85,"premium":3.8818840579710137,"strike":19.210144927536234,"iv":0.6308992753623188,"gamma":0.05741956521739132,"theta":-0.017761594202898554,"vega":0.014782608695652177,"rho":0.012118758236195976,"breakevenPct":1.771833342914261},{"delta":0.9,"premium":4.8,"strike":18.166666666666668,"iv":0.6709,"gamma":0.04086666666666666,"theta":-0.014566666666666665,"vega":0.01115,"rho":0.0123087678804323,"breakevenPct":1.2193330395181352}],"put":[{"delta":0.1,"premium":0.225,"strike":18.093922651933703,"iv":0.6862790055248618,"gamma":0.04014309392265194,"theta":-0.013006077348066298,"vega":0.011231491712707183,"rho":-0.002004263186582831,"breakevenPct":21.24758637314368},{"delta":0.15,"premium":0.324644128113879,"strike":19.398576512455517,"iv":0.5891733096085409,"gamma":0.06063309608540925,"theta":-0.014571174377224199,"vega":0.014652313167259786,"rho":-0.0030053858682906713,"breakevenPct":15.9368339165199},{"delta":0.2,"premium":0.47292408066429426,"strike":19.991696322657177,"iv":0.6086276393831554,"gamma":0.07184306049822065,"theta":-0.018248517200474497,"vega":0.017855160142348756,"rho":-0.004033416699528034,"breakevenPct":13.976323305452269},{"delta":0.25,"premium":0.6415540540540541,"strike":20.55518018018018,"iv":0.6089555180180181,"gamma":0.08077184684684685,"theta":-0.020465202702702703,"vega":0.02012072072072072,"rho":-0.0050765902111861196,"breakevenPct":12.236112269166481},{"delta":0.3,"premium":0.8080188679245283,"strike":21.11006289308176,"iv":0.6044323899371069,"gamma":0.08972610062893083,"theta":-0.022277044025157233,"vega":0.022175157232704402,"rho":-0.006118446114970928,"breakevenPct":10.524266085688705},{"delta":0.35,"premium":0.9652515723270438,"strike":21.634171907756812,"iv":0.5826818658280922,"gamma":0.09889800838574424,"theta":-0.02264392033542977,"vega":0.023485429769392035,"rho":-0.007154536465185456,"breakevenPct":8.907358592200225},{"delta":0.4,"premium":1.135996409335727,"strike":22.135547576301615,"iv":0.5647754937163375,"gamma":0.10647926391382406,"theta":-0.02287289048473968,"vega":0.024549102333931778,"rho":-0.008199030444085004,"breakevenPct":7.4501931821688485},{"delta":0.45,"premium":1.3379712746858168,"strike":22.584380610412925,"iv":0.5557539497307001,"gamma":0.11038411131059246,"theta":-0.022783123877917415,"vega":0.02504281867145422,"rho":-0.009262947379349266,"breakevenPct":6.3622329848959485},{"delta":0.5,"premium":1.5466323666978483,"strike":23.034611786716557,"iv":0.5476180542563143,"gamma":0.11382347988774556,"theta":-0.022668849391955098,"vega":0.025472310570626752,"rho":-0.010331641274933741,"breakevenPct":5.297578580790176},{"delta":0.55,"premium":1.8389616463985035,"strike":23.502338634237606,"iv":0.5505647333956969,"gamma":0.11143807296538821,"theta":-0.022247895229186156,"vega":0.025098129092609913,"rho":-0.0114601117280387,"breakevenPct":4.5245615344244055},{"delta":0.6,"premium":2.131290926099158,"strike":23.970065481758652,"iv":0.5535114125350795,"gamma":0.10905266604303086,"theta":-0.02182694106641721,"vega":0.024723947614593077,"rho":-0.012588582181143657,"breakevenPct":3.751544488058637},{"delta":0.65,"premium":2.4327137546468403,"strike":24.434944237918216,"iv":0.5426524163568773,"gamma":0.10555092936802973,"theta":-0.020103717472118955,"vega":0.023482156133828994,"rho":-0.013721708571378301,"breakevenPct":3.0311569710384534},{"delta":0.7,"premium":2.7347583643122673,"strike":24.899628252788105,"iv":0.5308494423791822,"gamma":0.1019728624535316,"theta":-0.018291449814126396,"vega":0.022181040892193308,"rho":-0.014855153316288477,"breakevenPct":2.3143680543154055},{"delta":0.75,"premium":3.1847852760736193,"strike":25.480981595092025,"iv":0.5295024539877301,"gamma":0.09307141104294478,"theta":-0.016216564417177913,"vega":0.020168466257668712,"rho":-0.016098457774385243,"breakevenPct":1.735582551703823},{"delta":0.8,"premium":3.7366863905325447,"strike":26.151873767258383,"iv":0.5349613412228797,"gamma":0.08171814595660748,"theta":-0.014081065088757394,"vega":0.01785956607495069,"rho":-0.017418721795715835,"breakevenPct":1.2111618478367745},{"delta":0.85,"premium":4.724662162162162,"strike":27.236486486486488,"iv":0.568227027027027,"gamma":0.06422567567567568,"theta":-0.012016216216216217,"vega":0.014903378378378379,"rho":-0.01907410351966405,"breakevenPct":0.7852608006861032},{"delta":0.9,"premium":5.991978021978022,"strike":28.602197802197804,"iv":0.5898206593406593,"gamma":0.046049890109890114,"theta":-0.008510549450549451,"vega":0.011132087912087913,"rho":-0.020948525093868135,"breakevenPct":0.35160960678810776}]},"raw":{"call":[{"delta":0.15,"premium":0.25190114068441066,"strike":26.980988593155892,"iv":0.5418627376425855,"gamma":0.0672384030418251,"theta":-0.014245627376425856,"vega":0.014860836501901141,"rho":0.002387389322217584,"breakevenPct":20.021550171178063},{"delta":0.2,"premium":0.34695817490494296,"strike":26.03041825095057,"iv":0.519999619771863,"gamma":0.08415855513307985,"theta":-0.016526996197718632,"vega":0.017902661596958174,"rho":0.003188908904469046,"breakevenPct":16.25110809103355},{"delta":0.25,"premium":0.4784501061571125,"strike":25.48619957537155,"iv":0.5314770700636943,"gamma":0.09230424628450107,"theta":-0.019014861995753717,"vega":0.020106581740976646,"rho":0.003972638629780286,"breakevenPct":14.432127287477579},{"delta":0.3,"premium":0.6120062370062369,"strike":24.956340956340956,"iv":0.5427642411642412,"gamma":0.10003700623700625,"theta":-0.0214004158004158,"vega":0.02220914760914761,"rho":0.004755400163905306,"breakevenPct":12.685531923081506},{"delta":0.35,"premium":0.7549376299376298,"strike":24.436590436590436,"iv":0.5399575883575883,"gamma":0.10642993762993763,"theta":-0.022595841995841994,"vega":0.02350852390852391,"rho":0.0055340168335589746,"breakevenPct":11.024804171564858},{"delta":0.4,"premium":0.9037511230907458,"strike":23.928122192273136,"iv":0.5379737646001796,"gamma":0.11202282120395328,"theta":-0.02370062893081761,"vega":0.024664690026954178,"rho":0.006308998983933805,"breakevenPct":9.439723734525694},{"delta":0.45,"premium":1.0834456424079066,"strike":23.478885893980234,"iv":0.5403097933513027,"gamma":0.11341545372866127,"theta":-0.024329559748427675,"vega":0.02506900269541779,"rho":0.00706489990809473,"breakevenPct":8.251791698493337},{"delta":0.5,"premium":1.2631401617250675,"strike":23.02964959568733,"iv":0.5426458221024258,"gamma":0.11480808625336927,"theta":-0.024958490566037737,"vega":0.0254733153638814,"rho":0.007820800832255656,"breakevenPct":7.063859662460979},{"delta":0.55,"premium":1.455696474634566,"strike":22.598452278589853,"iv":0.53488950988822,"gamma":0.11449845227858986,"theta":-0.02431736887360275,"vega":0.025058297506448838,"rho":0.00856896790927985,"breakevenPct":6.0121143817735465},{"delta":0.6,"premium":1.6491616509028373,"strike":22.168529664660362,"iv":0.5264200343938091,"gamma":0.11406852966466036,"theta":-0.023586500429922615,"vega":0.024585382631126397,"rho":0.009316588483187314,"breakevenPct":4.96999257630321},{"delta":0.65,"premium":1.961024844720497,"strike":21.685300207039337,"iv":0.5421393374741201,"gamma":0.1066304347826087,"theta":-0.0233,"vega":0.02355031055900621,"rho":0.00997986111660083,"breakevenPct":4.214742405287943},{"delta":0.7,"premium":2.349223602484472,"strike":21.167701863354036,"iv":0.5734540372670808,"gamma":0.09467391304347827,"theta":-0.0233,"vega":0.0221527950310559,"rho":0.01058875152522219,"breakevenPct":3.644448945960817},{"delta":0.75,"premium":2.8053278688524594,"strike":20.573770491803277,"iv":0.5997540983606557,"gamma":0.0825311475409836,"theta":-0.022319672131147543,"vega":0.0201655737704918,"rho":0.011142710073022161,"breakevenPct":3.0370134890072147},{"delta":0.8,"premium":3.302173913043479,"strike":19.934782608695652,"iv":0.6222760869565218,"gamma":0.07024565217391303,"theta":-0.02073260869565217,"vega":0.017826086956521738,"rho":0.011663799862756086,"breakevenPct":2.4105620173606392},{"delta":0.85,"premium":3.8818840579710137,"strike":19.210144927536234,"iv":0.6308992753623188,"gamma":0.05741956521739132,"theta":-0.017761594202898554,"vega":0.014782608695652177,"rho":0.012118758236195976,"breakevenPct":1.771833342914261},{"delta":0.9,"premium":4.8,"strike":18.166666666666668,"iv":0.6709,"gamma":0.04086666666666666,"theta":-0.014566666666666665,"vega":0.01115,"rho":0.0123087678804323,"breakevenPct":1.2193330395181352}],"put":[{"delta":0.1,"premium":0.225,"strike":18.093922651933703,"iv":0.6862790055248618,"gamma":0.04014309392265194,"theta":-0.013006077348066298,"vega":0.011231491712707183,"rho":-0.002004263186582831,"breakevenPct":21.24758637314368},{"delta":0.15,"premium":0.324644128113879,"strike":19.398576512455517,"iv":0.5891733096085409,"gamma":0.06063309608540925,"theta":-0.014571174377224199,"vega":0.014652313167259786,"rho":-0.0030053858682906713,"breakevenPct":15.9368339165199},{"delta":0.2,"premium":0.47292408066429426,"strike":19.991696322657177,"iv":0.6086276393831554,"gamma":0.07184306049822065,"theta":-0.018248517200474497,"vega":0.017855160142348756,"rho":-0.004033416699528034,"breakevenPct":13.976323305452269},{"delta":0.25,"premium":0.6415540540540541,"strike":20.55518018018018,"iv":0.6089555180180181,"gamma":0.08077184684684685,"theta":-0.020465202702702703,"vega":0.02012072072072072,"rho":-0.0050765902111861196,"breakevenPct":12.236112269166481},{"delta":0.3,"premium":0.8080188679245283,"strike":21.11006289308176,"iv":0.6044323899371069,"gamma":0.08972610062893083,"theta":-0.022277044025157233,"vega":0.022175157232704402,"rho":-0.006118446114970928,"breakevenPct":10.524266085688705},{"delta":0.35,"premium":0.9652515723270438,"strike":21.634171907756812,"iv":0.5826818658280922,"gamma":0.09889800838574424,"theta":-0.02264392033542977,"vega":0.023485429769392035,"rho":-0.007154536465185456,"breakevenPct":8.907358592200225},{"delta":0.4,"premium":1.135996409335727,"strike":22.135547576301615,"iv":0.5647754937163375,"gamma":0.10647926391382406,"theta":-0.02287289048473968,"vega":0.024549102333931778,"rho":-0.008199030444085004,"breakevenPct":7.4501931821688485},{"delta":0.45,"premium":1.3379712746858168,"strike":22.584380610412925,"iv":0.5557539497307001,"gamma":0.11038411131059246,"theta":-0.022783123877917415,"vega":0.02504281867145422,"rho":-0.009262947379349266,"breakevenPct":6.3622329848959485},{"delta":0.5,"premium":1.5466323666978483,"strike":23.034611786716557,"iv":0.5476180542563143,"gamma":0.11382347988774556,"theta":-0.022668849391955098,"vega":0.025472310570626752,"rho":-0.010331641274933741,"breakevenPct":5.297578580790176},{"delta":0.55,"premium":1.8389616463985035,"strike":23.502338634237606,"iv":0.5505647333956969,"gamma":0.11143807296538821,"theta":-0.022247895229186156,"vega":0.025098129092609913,"rho":-0.0114601117280387,"breakevenPct":4.5245615344244055},{"delta":0.6,"premium":2.131290926099158,"strike":23.970065481758652,"iv":0.5535114125350795,"gamma":0.10905266604303086,"theta":-0.02182694106641721,"vega":0.024723947614593077,"rho":-0.012588582181143657,"breakevenPct":3.751544488058637},{"delta":0.65,"premium":2.4327137546468403,"strike":24.434944237918216,"iv":0.5426524163568773,"gamma":0.10555092936802973,"theta":-0.020103717472118955,"vega":0.023482156133828994,"rho":-0.013721708571378301,"breakevenPct":3.0311569710384534},{"delta":0.7,"premium":2.7347583643122673,"strike":24.899628252788105,"iv":0.5308494423791822,"gamma":0.1019728624535316,"theta":-0.018291449814126396,"vega":0.022181040892193308,"rho":-0.014855153316288477,"breakevenPct":2.3143680543154055},{"delta":0.75,"premium":3.1847852760736193,"strike":25.480981595092025,"iv":0.5295024539877301,"gamma":0.09307141104294478,"theta":-0.016216564417177913,"vega":0.020168466257668712,"rho":-0.016098457774385243,"breakevenPct":1.735582551703823},{"delta":0.8,"premium":3.7366863905325447,"strike":26.151873767258383,"iv":0.5349613412228797,"gamma":0.08171814595660748,"theta":-0.014081065088757394,"vega":0.01785956607495069,"rho":-0.017418721795715835,"breakevenPct":1.2111618478367745},{"delta":0.85,"premium":4.724662162162162,"strike":27.236486486486488,"iv":0.568227027027027,"gamma":0.06422567567567568,"theta":-0.012016216216216217,"vega":0.014903378378378379,"rho":-0.01907410351966405,"breakevenPct":0.7852608006861032},{"delta":0.9,"premium":5.991978021978022,"strike":28.602197802197804,"iv":0.5898206593406593,"gamma":0.046049890109890114,"theta":-0.008510549450549451,"vega":0.011132087912087913,"rho":-0.020948525093868135,"breakevenPct":0.35160960678810776}]}},"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"}}