{"symbol":"EWH","url":"https://intraalpha.com/companies/EWH","capturedAt":"2026-10-23T20:45:09.189Z","state":"ready","quote":{"symbol":"EWH","last_price":21.61,"prev_close":21.79,"regular_close":21.73,"change":-0.18,"change_pct":-0.8261,"regular_change":-0.06,"regular_change_pct":-0.2754,"extended_change":-0.12,"extended_change_pct":-0.5522,"bid":20,"ask":22.22,"bid_size":100,"ask_size":100,"volume":1687360,"vwap":21.717746,"open":21.69,"high":21.76,"low":21.645,"close":21.73,"trade_count":4958,"last_trade_at":"2026-10-23T20:14:01.554825597Z","last_quote_at":"2026-10-23T20:35:18.697368125Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T16:45:03.337585295-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1200000000,"net_expense_ratio":0.005,"portfolio_turnover":0.1,"dividend_yield":0.0315,"inception_date":"1996-03-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T20:45:08.656112+00:00"},"optionObservedAt":"2026-10-23T19:55:10.336Z","bars":[{"c":22.115,"h":22.125,"l":22.05,"n":211,"o":22.12,"t":"2026-10-16T13:30:00Z","v":81060,"vw":22.102417},{"c":22.135,"h":22.145,"l":22.115,"n":127,"o":22.12,"t":"2026-10-16T13:35:00Z","v":19849,"vw":22.129993},{"c":22.135,"h":22.155,"l":22.125,"n":184,"o":22.135,"t":"2026-10-16T13:40:00Z","v":76782,"vw":22.131645},{"c":22.105,"h":22.13,"l":22.105,"n":518,"o":22.13,"t":"2026-10-16T13:45:00Z","v":5874,"vw":22.112164},{"c":22.115,"h":22.12,"l":22.11,"n":123,"o":22.11,"t":"2026-10-16T13:50:00Z","v":6720,"vw":22.112329},{"c":22.125,"h":22.13,"l":22.115,"n":135,"o":22.115,"t":"2026-10-16T13:55:00Z","v":23760,"vw":22.12236},{"c":22.13,"h":22.145,"l":22.125,"n":294,"o":22.125,"t":"2026-10-16T14:00:00Z","v":28009,"vw":22.138789},{"c":22.125,"h":22.13,"l":22.12,"n":160,"o":22.13,"t":"2026-10-16T14:05:00Z","v":13575,"vw":22.12481},{"c":22.135,"h":22.135,"l":22.125,"n":195,"o":22.125,"t":"2026-10-16T14:10:00Z","v":20840,"vw":22.130304},{"c":22.125,"h":22.135,"l":22.125,"n":142,"o":22.135,"t":"2026-10-16T14:15:00Z","v":16153,"vw":22.133196},{"c":22.14,"h":22.14,"l":22.125,"n":66,"o":22.13,"t":"2026-10-16T14:20:00Z","v":11438,"vw":22.130346},{"c":22.145,"h":22.15,"l":22.14,"n":60,"o":22.14,"t":"2026-10-16T14:25:00Z","v":8126,"vw":22.144861},{"c":22.15,"h":22.155,"l":22.145,"n":156,"o":22.15,"t":"2026-10-16T14:30:00Z","v":33976,"vw":22.150919},{"c":22.14,"h":22.15,"l":22.135,"n":104,"o":22.145,"t":"2026-10-16T14:35:00Z","v":19269,"vw":22.142836},{"c":22.125,"h":22.135,"l":22.125,"n":43,"o":22.135,"t":"2026-10-16T14:40:00Z","v":4035,"vw":22.130559},{"c":22.135,"h":22.135,"l":22.12,"n":96,"o":22.12,"t":"2026-10-16T14:45:00Z","v":14396,"vw":22.130127},{"c":22.14,"h":22.15,"l":22.14,"n":73,"o":22.14,"t":"2026-10-16T14:50:00Z","v":12832,"vw":22.145315},{"c":22.145,"h":22.15,"l":22.14,"n":67,"o":22.145,"t":"2026-10-16T14:55:00Z","v":16462,"vw":22.144948},{"c":22.14,"h":22.1451,"l":22.14,"n":75,"o":22.145,"t":"2026-10-16T15:00:00Z","v":11847,"vw":22.142473},{"c":22.125,"h":22.1451,"l":22.125,"n":95,"o":22.145,"t":"2026-10-16T15:05:00Z","v":11495,"vw":22.139124},{"c":22.125,"h":22.13,"l":22.12,"n":69,"o":22.125,"t":"2026-10-16T15:10:00Z","v":10786,"vw":22.125896},{"c":22.12,"h":22.125,"l":22.12,"n":86,"o":22.125,"t":"2026-10-16T15:15:00Z","v":14033,"vw":22.124695},{"c":22.1,"h":22.125,"l":22.1,"n":106,"o":22.12,"t":"2026-10-16T15:20:00Z","v":19644,"vw":22.116257},{"c":22.11,"h":22.115,"l":22.105,"n":190,"o":22.105,"t":"2026-10-16T15:25:00Z","v":42406,"vw":22.111688},{"c":22.115,"h":22.115,"l":22.115,"n":32,"o":22.115,"t":"2026-10-16T15:30:00Z","v":3168,"vw":22.115},{"c":22.13,"h":22.13,"l":22.11,"n":92,"o":22.115,"t":"2026-10-16T15:35:00Z","v":15375,"vw":22.122077},{"c":22.105,"h":22.13,"l":22.105,"n":137,"o":22.13,"t":"2026-10-16T15:40:00Z","v":27041,"vw":22.118921},{"c":22.11,"h":22.12,"l":22.105,"n":130,"o":22.105,"t":"2026-10-16T15:45:00Z","v":34310,"vw":22.11214},{"c":22.095,"h":22.105,"l":22.09,"n":116,"o":22.105,"t":"2026-10-16T15:50:00Z","v":22167,"vw":22.098859},{"c":22.075,"h":22.095,"l":22.075,"n":144,"o":22.095,"t":"2026-10-16T15:55:00Z","v":25905,"vw":22.08819},{"c":22.0622,"h":22.07,"l":22.05,"n":146,"o":22.07,"t":"2026-10-16T16:00:00Z","v":35443,"vw":22.06019},{"c":22.065,"h":22.0751,"l":22.0615,"n":132,"o":22.065,"t":"2026-10-16T16:05:00Z","v":39424,"vw":22.070221},{"c":22.0899,"h":22.0899,"l":22.0699,"n":42,"o":22.07,"t":"2026-10-16T16:10:00Z","v":5672,"vw":22.077352},{"c":22.085,"h":22.0951,"l":22.08,"n":93,"o":22.09,"t":"2026-10-16T16:15:00Z","v":23158,"vw":22.089282},{"c":22.09,"h":22.095,"l":22.085,"n":80,"o":22.09,"t":"2026-10-16T16:20:00Z","v":14525,"vw":22.091283},{"c":22.085,"h":22.0951,"l":22.085,"n":86,"o":22.09,"t":"2026-10-16T16:25:00Z","v":18644,"vw":22.089815},{"c":22.065,"h":22.08,"l":22.065,"n":87,"o":22.08,"t":"2026-10-16T16:30:00Z","v":9392,"vw":22.073515},{"c":22.065,"h":22.065,"l":22.055,"n":68,"o":22.06,"t":"2026-10-16T16:35:00Z","v":9548,"vw":22.060994},{"c":22.075,"h":22.075,"l":22.065,"n":98,"o":22.065,"t":"2026-10-16T16:40:00Z","v":12004,"vw":22.069339},{"c":22.06,"h":22.075,"l":22.0593,"n":166,"o":22.075,"t":"2026-10-16T16:45:00Z","v":21756,"vw":22.068749},{"c":22.07,"h":22.07,"l":22.055,"n":70,"o":22.065,"t":"2026-10-16T16:50:00Z","v":11081,"vw":22.063975},{"c":22.07,"h":22.07,"l":22.0644,"n":94,"o":22.065,"t":"2026-10-16T16:55:00Z","v":17697,"vw":22.068651},{"c":22.045,"h":22.0799,"l":22.045,"n":139,"o":22.0799,"t":"2026-10-16T17:00:00Z","v":39919,"vw":22.067779},{"c":22.035,"h":22.045,"l":22.035,"n":52,"o":22.045,"t":"2026-10-16T17:05:00Z","v":6975,"vw":22.040303},{"c":22.04,"h":22.0451,"l":22.035,"n":137,"o":22.035,"t":"2026-10-16T17:10:00Z","v":48113,"vw":22.040788},{"c":22.025,"h":22.035,"l":22.025,"n":85,"o":22.035,"t":"2026-10-16T17:15:00Z","v":19184,"vw":22.029924},{"c":22.045,"h":22.045,"l":22.025,"n":106,"o":22.025,"t":"2026-10-16T17:20:00Z","v":30367,"vw":22.037058},{"c":22.06,"h":22.06,"l":22.045,"n":41,"o":22.05,"t":"2026-10-16T17:25:00Z","v":5267,"vw":22.052815},{"c":22.0718,"h":22.08,"l":22.0599,"n":60,"o":22.06,"t":"2026-10-16T17:30:00Z","v":25101,"vw":22.065234},{"c":22.075,"h":22.08,"l":22.07,"n":36,"o":22.075,"t":"2026-10-16T17:35:00Z","v":3949,"vw":22.075611},{"c":22.095,"h":22.105,"l":22.075,"n":135,"o":22.075,"t":"2026-10-16T17:40:00Z","v":43375,"vw":22.096672},{"c":22.08,"h":22.09,"l":22.08,"n":42,"o":22.09,"t":"2026-10-16T17:45:00Z","v":12706,"vw":22.084066},{"c":22.07,"h":22.08,"l":22.07,"n":54,"o":22.08,"t":"2026-10-16T17:50:00Z","v":15716,"vw":22.075665},{"c":22.07,"h":22.075,"l":22.065,"n":154,"o":22.07,"t":"2026-10-16T17:55:00Z","v":41569,"vw":22.06993},{"c":22.06,"h":22.0799,"l":22.055,"n":137,"o":22.075,"t":"2026-10-16T18:00:00Z","v":71055,"vw":22.065815},{"c":22.0744,"h":22.08,"l":22.06,"n":58,"o":22.06,"t":"2026-10-16T18:05:00Z","v":35001,"vw":22.071488},{"c":22.075,"h":22.0786,"l":22.0601,"n":87,"o":22.075,"t":"2026-10-16T18:10:00Z","v":37656,"vw":22.069758},{"c":22.06,"h":22.07,"l":22.06,"n":35,"o":22.07,"t":"2026-10-16T18:15:00Z","v":9436,"vw":22.063024},{"c":22.06,"h":22.065,"l":22.055,"n":86,"o":22.065,"t":"2026-10-16T18:20:00Z","v":36260,"vw":22.058415},{"c":22.06,"h":22.065,"l":22.055,"n":82,"o":22.065,"t":"2026-10-16T18:25:00Z","v":47890,"vw":22.061563},{"c":22.065,"h":22.065,"l":22.055,"n":61,"o":22.055,"t":"2026-10-16T18:30:00Z","v":11328,"vw":22.058719},{"c":22.055,"h":22.065,"l":22.0501,"n":38,"o":22.065,"t":"2026-10-16T18:35:00Z","v":13818,"vw":22.057751},{"c":22.065,"h":22.07,"l":22.0501,"n":145,"o":22.06,"t":"2026-10-16T18:40:00Z","v":55037,"vw":22.061524},{"c":22.05,"h":22.065,"l":22.05,"n":62,"o":22.065,"t":"2026-10-16T18:45:00Z","v":23288,"vw":22.059515},{"c":22.045,"h":22.055,"l":22.0443,"n":64,"o":22.05,"t":"2026-10-16T18:50:00Z","v":15863,"vw":22.048161},{"c":22.045,"h":22.045,"l":22.035,"n":80,"o":22.045,"t":"2026-10-16T18:55:00Z","v":18591,"vw":22.040066},{"c":22.045,"h":22.05,"l":22.045,"n":22,"o":22.045,"t":"2026-10-16T19:00:00Z","v":1864,"vw":22.045422},{"c":22.04,"h":22.05,"l":22.035,"n":72,"o":22.05,"t":"2026-10-16T19:05:00Z","v":28765,"vw":22.040189},{"c":22.0599,"h":22.06,"l":22.035,"n":132,"o":22.0399,"t":"2026-10-16T19:10:00Z","v":35486,"vw":22.048625},{"c":22.06,"h":22.07,"l":22.0501,"n":99,"o":22.0601,"t":"2026-10-16T19:15:00Z","v":44739,"vw":22.059875},{"c":22.07,"h":22.07,"l":22.06,"n":31,"o":22.065,"t":"2026-10-16T19:20:00Z","v":2366,"vw":22.066063},{"c":22.075,"h":22.075,"l":22.065,"n":73,"o":22.07,"t":"2026-10-16T19:25:00Z","v":17106,"vw":22.068974},{"c":22.065,"h":22.08,"l":22.0601,"n":140,"o":22.075,"t":"2026-10-16T19:30:00Z","v":44482,"vw":22.070427},{"c":22.055,"h":22.065,"l":22.0501,"n":72,"o":22.065,"t":"2026-10-16T19:35:00Z","v":14018,"vw":22.058573},{"c":22.045,"h":22.055,"l":22.045,"n":114,"o":22.055,"t":"2026-10-16T19:40:00Z","v":17658,"vw":22.049716},{"c":22.065,"h":22.065,"l":22.05,"n":173,"o":22.05,"t":"2026-10-16T19:45:00Z","v":39943,"vw":22.058977},{"c":22.075,"h":22.08,"l":22.0601,"n":175,"o":22.07,"t":"2026-10-16T19:50:00Z","v":26035,"vw":22.069689},{"c":22.075,"h":22.08,"l":22.07,"n":403,"o":22.08,"t":"2026-10-16T19:55:00Z","v":105242,"vw":22.074724},{"c":22.09,"h":22.09,"l":22.09,"n":4,"o":22.09,"t":"2026-10-16T20:00:00Z","v":17031,"vw":22.09},{"c":22.1,"h":22.1,"l":22.1,"n":4,"o":22.1,"t":"2026-10-19T12:40:00Z","v":400,"vw":22.1},{"c":22.045,"h":22.145,"l":22.045,"n":125,"o":22.1,"t":"2026-10-19T13:30:00Z","v":35608,"vw":22.085743},{"c":22.065,"h":22.075,"l":22.04,"n":121,"o":22.04,"t":"2026-10-19T13:35:00Z","v":69645,"vw":22.064255},{"c":22.075,"h":22.075,"l":22.045,"n":172,"o":22.065,"t":"2026-10-19T13:40:00Z","v":135169,"vw":22.06026},{"c":22.065,"h":22.075,"l":22.065,"n":46,"o":22.0701,"t":"2026-10-19T13:45:00Z","v":13798,"vw":22.07047},{"c":22.05,"h":22.065,"l":22.05,"n":126,"o":22.065,"t":"2026-10-19T13:50:00Z","v":80002,"vw":22.054022},{"c":22.04,"h":22.05,"l":22.04,"n":92,"o":22.04,"t":"2026-10-19T13:55:00Z","v":23774,"vw":22.042025},{"c":22.015,"h":22.045,"l":22.015,"n":144,"o":22.04,"t":"2026-10-19T14:00:00Z","v":77057,"vw":22.033103},{"c":22.015,"h":22.025,"l":22.015,"n":137,"o":22.015,"t":"2026-10-19T14:05:00Z","v":28517,"vw":22.018802},{"c":22.025,"h":22.03,"l":22.015,"n":142,"o":22.015,"t":"2026-10-19T14:10:00Z","v":37211,"vw":22.019371},{"c":22.045,"h":22.05,"l":22.025,"n":152,"o":22.025,"t":"2026-10-19T14:15:00Z","v":64977,"vw":22.041737},{"c":22.025,"h":22.045,"l":22.021,"n":82,"o":22.04,"t":"2026-10-19T14:20:00Z","v":27369,"vw":22.029496},{"c":22.015,"h":22.025,"l":22.015,"n":52,"o":22.025,"t":"2026-10-19T14:25:00Z","v":15878,"vw":22.021606},{"c":21.995,"h":22.015,"l":21.995,"n":190,"o":22.015,"t":"2026-10-19T14:30:00Z","v":80856,"vw":22.00152},{"c":21.99,"h":22.005,"l":21.99,"n":96,"o":21.995,"t":"2026-10-19T14:35:00Z","v":30460,"vw":21.999475},{"c":21.995,"h":22,"l":21.99,"n":74,"o":21.995,"t":"2026-10-19T14:40:00Z","v":32770,"vw":21.996977},{"c":21.995,"h":22.0069,"l":21.9901,"n":108,"o":21.9901,"t":"2026-10-19T14:45:00Z","v":33589,"vw":22.000928},{"c":21.99,"h":21.995,"l":21.985,"n":50,"o":21.995,"t":"2026-10-19T14:50:00Z","v":12933,"vw":21.992229},{"c":21.995,"h":22.005,"l":21.995,"n":80,"o":21.995,"t":"2026-10-19T14:55:00Z","v":43724,"vw":21.998862},{"c":21.985,"h":21.995,"l":21.985,"n":31,"o":21.995,"t":"2026-10-19T15:00:00Z","v":4380,"vw":21.990393},{"c":22,"h":22,"l":21.983,"n":119,"o":21.985,"t":"2026-10-19T15:05:00Z","v":40707,"vw":21.990667},{"c":22.005,"h":22.005,"l":21.995,"n":84,"o":22,"t":"2026-10-19T15:10:00Z","v":20965,"vw":21.998738},{"c":22.015,"h":22.015,"l":22.005,"n":82,"o":22.005,"t":"2026-10-19T15:15:00Z","v":33296,"vw":22.012118},{"c":22.0218,"h":22.0251,"l":22.015,"n":74,"o":22.015,"t":"2026-10-19T15:20:00Z","v":26644,"vw":22.020666},{"c":22.035,"h":22.035,"l":22.025,"n":44,"o":22.025,"t":"2026-10-19T15:25:00Z","v":9703,"vw":22.02882},{"c":22.025,"h":22.035,"l":22.02,"n":108,"o":22.035,"t":"2026-10-19T15:30:00Z","v":42519,"vw":22.027147},{"c":22.025,"h":22.025,"l":22.025,"n":44,"o":22.025,"t":"2026-10-19T15:35:00Z","v":4713,"vw":22.025},{"c":22.015,"h":22.02,"l":22.015,"n":38,"o":22.02,"t":"2026-10-19T15:40:00Z","v":9150,"vw":22.018701},{"c":22.01,"h":22.015,"l":22.005,"n":124,"o":22.01,"t":"2026-10-19T15:45:00Z","v":62160,"vw":22.009861},{"c":22.015,"h":22.015,"l":22.015,"n":65,"o":22.015,"t":"2026-10-19T15:50:00Z","v":9551,"vw":22.015},{"c":22.015,"h":22.015,"l":22,"n":89,"o":22.015,"t":"2026-10-19T15:55:00Z","v":38786,"vw":22.008639},{"c":21.985,"h":22.01,"l":21.985,"n":130,"o":22.01,"t":"2026-10-19T16:00:00Z","v":59920,"vw":22.000809},{"c":21.985,"h":21.985,"l":21.985,"n":44,"o":21.985,"t":"2026-10-19T16:05:00Z","v":3353,"vw":21.985},{"c":21.985,"h":22,"l":21.985,"n":108,"o":21.985,"t":"2026-10-19T16:10:00Z","v":41538,"vw":21.990279},{"c":21.985,"h":21.995,"l":21.985,"n":105,"o":21.985,"t":"2026-10-19T16:15:00Z","v":48640,"vw":21.989987},{"c":21.985,"h":21.985,"l":21.9818,"n":41,"o":21.985,"t":"2026-10-19T16:20:00Z","v":8448,"vw":21.98421},{"c":21.985,"h":21.99,"l":21.98,"n":71,"o":21.985,"t":"2026-10-19T16:25:00Z","v":26114,"vw":21.981683},{"c":21.985,"h":21.9877,"l":21.975,"n":80,"o":21.985,"t":"2026-10-19T16:30:00Z","v":33360,"vw":21.981708},{"c":21.985,"h":21.985,"l":21.985,"n":11,"o":21.985,"t":"2026-10-19T16:35:00Z","v":1603,"vw":21.985},{"c":21.985,"h":21.985,"l":21.985,"n":2,"o":21.985,"t":"2026-10-19T16:40:00Z","v":214,"vw":21.985},{"c":21.98,"h":21.985,"l":21.9701,"n":120,"o":21.9808,"t":"2026-10-19T16:45:00Z","v":88715,"vw":21.978984},{"c":21.975,"h":21.98,"l":21.975,"n":85,"o":21.98,"t":"2026-10-19T16:50:00Z","v":15568,"vw":21.977274},{"c":21.975,"h":21.9769,"l":21.975,"n":64,"o":21.975,"t":"2026-10-19T16:55:00Z","v":13647,"vw":21.975588},{"c":21.965,"h":21.97,"l":21.965,"n":36,"o":21.97,"t":"2026-10-19T17:00:00Z","v":9728,"vw":21.968319},{"c":21.955,"h":21.965,"l":21.955,"n":58,"o":21.965,"t":"2026-10-19T17:05:00Z","v":21193,"vw":21.961835},{"c":21.9558,"h":21.9558,"l":21.955,"n":14,"o":21.955,"t":"2026-10-19T17:10:00Z","v":1956,"vw":21.955064},{"c":21.955,"h":21.965,"l":21.955,"n":101,"o":21.955,"t":"2026-10-19T17:15:00Z","v":26808,"vw":21.959242},{"c":21.955,"h":21.955,"l":21.95,"n":12,"o":21.95,"t":"2026-10-19T17:20:00Z","v":1538,"vw":21.953721},{"c":21.955,"h":21.96,"l":21.955,"n":74,"o":21.96,"t":"2026-10-19T17:25:00Z","v":12744,"vw":21.955137},{"c":21.9631,"h":21.965,"l":21.955,"n":67,"o":21.955,"t":"2026-10-19T17:30:00Z","v":13320,"vw":21.959687},{"c":21.955,"h":21.965,"l":21.955,"n":100,"o":21.96,"t":"2026-10-19T17:35:00Z","v":32482,"vw":21.95805},{"c":21.965,"h":21.97,"l":21.955,"n":110,"o":21.955,"t":"2026-10-19T17:40:00Z","v":27940,"vw":21.961394},{"c":21.955,"h":21.965,"l":21.955,"n":34,"o":21.965,"t":"2026-10-19T17:45:00Z","v":9317,"vw":21.959469},{"c":21.955,"h":21.96,"l":21.95,"n":60,"o":21.955,"t":"2026-10-19T17:50:00Z","v":16649,"vw":21.956781},{"c":21.975,"h":21.975,"l":21.955,"n":59,"o":21.955,"t":"2026-10-19T17:55:00Z","v":18181,"vw":21.964496},{"c":21.9698,"h":21.9766,"l":21.965,"n":72,"o":21.97,"t":"2026-10-19T18:00:00Z","v":34171,"vw":21.97156},{"c":21.975,"h":21.9799,"l":21.97,"n":46,"o":21.97,"t":"2026-10-19T18:05:00Z","v":20171,"vw":21.97365},{"c":21.98,"h":21.9899,"l":21.975,"n":56,"o":21.975,"t":"2026-10-19T18:10:00Z","v":28096,"vw":21.983913},{"c":21.975,"h":21.975,"l":21.975,"n":42,"o":21.975,"t":"2026-10-19T18:15:00Z","v":3122,"vw":21.975},{"c":21.965,"h":21.975,"l":21.965,"n":103,"o":21.975,"t":"2026-10-19T18:20:00Z","v":47251,"vw":21.971919},{"c":21.955,"h":21.965,"l":21.955,"n":70,"o":21.965,"t":"2026-10-19T18:25:00Z","v":29819,"vw":21.961294},{"c":21.955,"h":21.96,"l":21.9541,"n":42,"o":21.9599,"t":"2026-10-19T18:30:00Z","v":10495,"vw":21.957698},{"c":21.955,"h":21.955,"l":21.95,"n":60,"o":21.95,"t":"2026-10-19T18:35:00Z","v":24455,"vw":21.952056},{"c":21.955,"h":21.96,"l":21.955,"n":41,"o":21.955,"t":"2026-10-19T18:40:00Z","v":8856,"vw":21.957301},{"c":21.965,"h":21.97,"l":21.955,"n":67,"o":21.96,"t":"2026-10-19T18:45:00Z","v":9286,"vw":21.963258},{"c":21.965,"h":21.965,"l":21.9639,"n":46,"o":21.965,"t":"2026-10-19T18:50:00Z","v":4825,"vw":21.964775},{"c":21.965,"h":21.965,"l":21.9601,"n":6,"o":21.9601,"t":"2026-10-19T18:55:00Z","v":616,"vw":21.96419},{"c":21.955,"h":21.96,"l":21.955,"n":72,"o":21.96,"t":"2026-10-19T19:00:00Z","v":15233,"vw":21.957055},{"c":21.945,"h":21.955,"l":21.945,"n":51,"o":21.955,"t":"2026-10-19T19:05:00Z","v":15340,"vw":21.951823},{"c":21.9455,"h":21.9455,"l":21.945,"n":9,"o":21.945,"t":"2026-10-19T19:10:00Z","v":4430,"vw":21.945233},{"c":21.955,"h":21.96,"l":21.945,"n":87,"o":21.945,"t":"2026-10-19T19:15:00Z","v":38446,"vw":21.952345},{"c":21.965,"h":21.965,"l":21.955,"n":100,"o":21.955,"t":"2026-10-19T19:20:00Z","v":24044,"vw":21.958552},{"c":21.955,"h":21.965,"l":21.955,"n":62,"o":21.96,"t":"2026-10-19T19:25:00Z","v":39809,"vw":21.959571},{"c":21.951,"h":21.9577,"l":21.95,"n":47,"o":21.955,"t":"2026-10-19T19:30:00Z","v":11770,"vw":21.951808},{"c":21.955,"h":21.955,"l":21.955,"n":12,"o":21.955,"t":"2026-10-19T19:35:00Z","v":2128,"vw":21.955},{"c":21.95,"h":21.955,"l":21.95,"n":42,"o":21.95,"t":"2026-10-19T19:40:00Z","v":12529,"vw":21.952534},{"c":21.95,"h":21.9563,"l":21.95,"n":46,"o":21.955,"t":"2026-10-19T19:45:00Z","v":6409,"vw":21.953226},{"c":21.945,"h":21.955,"l":21.94,"n":180,"o":21.95,"t":"2026-10-19T19:50:00Z","v":94492,"vw":21.950148},{"c":21.945,"h":21.9499,"l":21.94,"n":295,"o":21.945,"t":"2026-10-19T19:55:00Z","v":125428,"vw":21.943852},{"c":21.96,"h":21.96,"l":21.96,"n":5,"o":21.96,"t":"2026-10-19T20:00:00Z","v":21336,"vw":21.96},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-10-19T21:00:00Z","v":200,"vw":21.94},{"c":21.97,"h":21.97,"l":21.97,"n":1,"o":21.97,"t":"2026-10-19T22:25:00Z","v":100,"vw":21.97},{"c":22.02,"h":22.0276,"l":21.97,"n":977,"o":21.97,"t":"2026-10-20T13:30:00Z","v":124781,"vw":22.003689},{"c":22.045,"h":22.045,"l":22.015,"n":2025,"o":22.015,"t":"2026-10-20T13:35:00Z","v":108104,"vw":22.026556},{"c":22.045,"h":22.065,"l":22.04,"n":115,"o":22.05,"t":"2026-10-20T13:40:00Z","v":24309,"vw":22.05394},{"c":22.085,"h":22.085,"l":22.05,"n":153,"o":22.05,"t":"2026-10-20T13:45:00Z","v":32080,"vw":22.073121},{"c":22.0891,"h":22.0891,"l":22.07,"n":219,"o":22.085,"t":"2026-10-20T13:50:00Z","v":59016,"vw":22.077516},{"c":22.09,"h":22.095,"l":22.075,"n":99,"o":22.085,"t":"2026-10-20T13:55:00Z","v":15220,"vw":22.080923},{"c":22.0799,"h":22.095,"l":22.075,"n":165,"o":22.0901,"t":"2026-10-20T14:00:00Z","v":36280,"vw":22.086143},{"c":22.085,"h":22.09,"l":22.075,"n":36,"o":22.075,"t":"2026-10-20T14:05:00Z","v":7322,"vw":22.08473},{"c":22.095,"h":22.105,"l":22.08,"n":126,"o":22.085,"t":"2026-10-20T14:10:00Z","v":58794,"vw":22.088039},{"c":22.12,"h":22.12,"l":22.0994,"n":94,"o":22.1,"t":"2026-10-20T14:15:00Z","v":21687,"vw":22.103332},{"c":22.145,"h":22.145,"l":22.115,"n":96,"o":22.115,"t":"2026-10-20T14:20:00Z","v":33453,"vw":22.12297},{"c":22.16,"h":22.16,"l":22.145,"n":80,"o":22.145,"t":"2026-10-20T14:25:00Z","v":26474,"vw":22.155299},{"c":22.155,"h":22.175,"l":22.155,"n":123,"o":22.165,"t":"2026-10-20T14:30:00Z","v":34392,"vw":22.166169},{"c":22.145,"h":22.1696,"l":22.145,"n":128,"o":22.155,"t":"2026-10-20T14:35:00Z","v":39788,"vw":22.155506},{"c":22.155,"h":22.16,"l":22.145,"n":33,"o":22.145,"t":"2026-10-20T14:40:00Z","v":20557,"vw":22.155399},{"c":22.135,"h":22.16,"l":22.135,"n":156,"o":22.16,"t":"2026-10-20T14:45:00Z","v":53350,"vw":22.14712},{"c":22.135,"h":22.135,"l":22.13,"n":14,"o":22.13,"t":"2026-10-20T14:50:00Z","v":1778,"vw":22.131785},{"c":22.14,"h":22.145,"l":22.135,"n":74,"o":22.135,"t":"2026-10-20T14:55:00Z","v":20931,"vw":22.139438},{"c":22.1182,"h":22.1318,"l":22.115,"n":105,"o":22.1318,"t":"2026-10-20T15:00:00Z","v":17832,"vw":22.125699},{"c":22.125,"h":22.125,"l":22.12,"n":82,"o":22.12,"t":"2026-10-20T15:05:00Z","v":15451,"vw":22.122629},{"c":22.09,"h":22.125,"l":22.075,"n":416,"o":22.125,"t":"2026-10-20T15:10:00Z","v":129580,"vw":22.107132},{"c":22.1098,"h":22.12,"l":22.085,"n":222,"o":22.09,"t":"2026-10-20T15:15:00Z","v":71933,"vw":22.099023},{"c":22.095,"h":22.115,"l":22.095,"n":130,"o":22.11,"t":"2026-10-20T15:20:00Z","v":26396,"vw":22.107533},{"c":22.085,"h":22.105,"l":22.085,"n":117,"o":22.095,"t":"2026-10-20T15:25:00Z","v":13483,"vw":22.09349},{"c":22.085,"h":22.085,"l":22.075,"n":208,"o":22.085,"t":"2026-10-20T15:30:00Z","v":42236,"vw":22.079877},{"c":22.085,"h":22.09,"l":22.075,"n":137,"o":22.085,"t":"2026-10-20T15:35:00Z","v":30058,"vw":22.082087},{"c":22.105,"h":22.105,"l":22.085,"n":146,"o":22.085,"t":"2026-10-20T15:40:00Z","v":42250,"vw":22.097129},{"c":22.1,"h":22.105,"l":22.09,"n":139,"o":22.1,"t":"2026-10-20T15:45:00Z","v":35861,"vw":22.097607},{"c":22.105,"h":22.105,"l":22.095,"n":76,"o":22.105,"t":"2026-10-20T15:50:00Z","v":13355,"vw":22.100366},{"c":22.11,"h":22.11,"l":22.105,"n":17,"o":22.105,"t":"2026-10-20T15:55:00Z","v":1615,"vw":22.105628},{"c":22.1,"h":22.11,"l":22.1,"n":86,"o":22.11,"t":"2026-10-20T16:00:00Z","v":16738,"vw":22.101318},{"c":22.105,"h":22.11,"l":22.095,"n":58,"o":22.095,"t":"2026-10-20T16:05:00Z","v":9577,"vw":22.098488},{"c":22.095,"h":22.1,"l":22.095,"n":41,"o":22.1,"t":"2026-10-20T16:10:00Z","v":5589,"vw":22.099042},{"c":22.075,"h":22.105,"l":22.075,"n":134,"o":22.1,"t":"2026-10-20T16:15:00Z","v":27217,"vw":22.093506},{"c":22.08,"h":22.085,"l":22.075,"n":120,"o":22.075,"t":"2026-10-20T16:20:00Z","v":48519,"vw":22.0788},{"c":22.09,"h":22.095,"l":22.08,"n":45,"o":22.08,"t":"2026-10-20T16:25:00Z","v":7525,"vw":22.087417},{"c":22.095,"h":22.095,"l":22.095,"n":20,"o":22.095,"t":"2026-10-20T16:30:00Z","v":2535,"vw":22.095},{"c":22.105,"h":22.11,"l":22.0982,"n":46,"o":22.1,"t":"2026-10-20T16:35:00Z","v":17084,"vw":22.100119},{"c":22.105,"h":22.11,"l":22.1,"n":57,"o":22.1,"t":"2026-10-20T16:40:00Z","v":13733,"vw":22.108868},{"c":22.115,"h":22.115,"l":22.095,"n":63,"o":22.105,"t":"2026-10-20T16:45:00Z","v":38766,"vw":22.098896},{"c":22.095,"h":22.11,"l":22.0903,"n":96,"o":22.11,"t":"2026-10-20T16:50:00Z","v":34639,"vw":22.10223},{"c":22.095,"h":22.095,"l":22.095,"n":7,"o":22.095,"t":"2026-10-20T16:55:00Z","v":725,"vw":22.095},{"c":22.095,"h":22.095,"l":22.09,"n":29,"o":22.095,"t":"2026-10-20T17:00:00Z","v":4132,"vw":22.094547},{"c":22.095,"h":22.0951,"l":22.09,"n":60,"o":22.095,"t":"2026-10-20T17:05:00Z","v":14541,"vw":22.092449},{"c":22.0936,"h":22.0999,"l":22.0936,"n":4,"o":22.095,"t":"2026-10-20T17:10:00Z","v":3587,"vw":22.094093},{"c":22.105,"h":22.105,"l":22.095,"n":25,"o":22.1,"t":"2026-10-20T17:15:00Z","v":9847,"vw":22.099322},{"c":22.11,"h":22.115,"l":22.11,"n":37,"o":22.11,"t":"2026-10-20T17:20:00Z","v":6021,"vw":22.113182},{"c":22.115,"h":22.115,"l":22.11,"n":17,"o":22.115,"t":"2026-10-20T17:25:00Z","v":1891,"vw":22.114184},{"c":22.115,"h":22.125,"l":22.115,"n":80,"o":22.12,"t":"2026-10-20T17:30:00Z","v":34897,"vw":22.119684},{"c":22.115,"h":22.115,"l":22.115,"n":2,"o":22.115,"t":"2026-10-20T17:35:00Z","v":201,"vw":22.115},{"c":22.125,"h":22.125,"l":22.12,"n":52,"o":22.12,"t":"2026-10-20T17:40:00Z","v":15914,"vw":22.121291},{"c":22.125,"h":22.125,"l":22.12,"n":23,"o":22.12,"t":"2026-10-20T17:45:00Z","v":5103,"vw":22.124372},{"c":22.125,"h":22.13,"l":22.12,"n":71,"o":22.125,"t":"2026-10-20T17:50:00Z","v":37455,"vw":22.12603},{"c":22.115,"h":22.125,"l":22.115,"n":111,"o":22.12,"t":"2026-10-20T17:55:00Z","v":34231,"vw":22.121071},{"c":22.125,"h":22.125,"l":22.12,"n":81,"o":22.12,"t":"2026-10-20T18:00:00Z","v":20972,"vw":22.122448},{"c":22.125,"h":22.125,"l":22.12,"n":38,"o":22.125,"t":"2026-10-20T18:05:00Z","v":4935,"vw":22.124583},{"c":22.125,"h":22.1261,"l":22.12,"n":25,"o":22.125,"t":"2026-10-20T18:10:00Z","v":1874,"vw":22.124194},{"c":22.115,"h":22.125,"l":22.1101,"n":150,"o":22.125,"t":"2026-10-20T18:15:00Z","v":39283,"vw":22.117401},{"c":22.11,"h":22.115,"l":22.11,"n":63,"o":22.115,"t":"2026-10-20T18:20:00Z","v":11439,"vw":22.110953},{"c":22.105,"h":22.11,"l":22.1,"n":150,"o":22.11,"t":"2026-10-20T18:25:00Z","v":20002,"vw":22.107276},{"c":22.105,"h":22.1085,"l":22.1001,"n":102,"o":22.105,"t":"2026-10-20T18:30:00Z","v":24907,"vw":22.104395},{"c":22.0982,"h":22.105,"l":22.0901,"n":120,"o":22.105,"t":"2026-10-20T18:35:00Z","v":85520,"vw":22.09813},{"c":22.095,"h":22.1099,"l":22.095,"n":175,"o":22.1,"t":"2026-10-20T18:40:00Z","v":113101,"vw":22.100947},{"c":22.105,"h":22.105,"l":22.095,"n":112,"o":22.095,"t":"2026-10-20T18:45:00Z","v":46520,"vw":22.099092},{"c":22.105,"h":22.105,"l":22.105,"n":60,"o":22.105,"t":"2026-10-20T18:50:00Z","v":8032,"vw":22.105},{"c":22.11,"h":22.11,"l":22.1,"n":28,"o":22.11,"t":"2026-10-20T18:55:00Z","v":2718,"vw":22.106464},{"c":22.115,"h":22.115,"l":22.1084,"n":76,"o":22.1084,"t":"2026-10-20T19:00:00Z","v":18396,"vw":22.111734},{"c":22.115,"h":22.115,"l":22.11,"n":63,"o":22.115,"t":"2026-10-20T19:05:00Z","v":7386,"vw":22.114581},{"c":22.105,"h":22.115,"l":22.1005,"n":88,"o":22.115,"t":"2026-10-20T19:10:00Z","v":27040,"vw":22.106598},{"c":22.105,"h":22.105,"l":22.1,"n":54,"o":22.105,"t":"2026-10-20T19:15:00Z","v":6159,"vw":22.104912},{"c":22.105,"h":22.105,"l":22.1,"n":81,"o":22.105,"t":"2026-10-20T19:20:00Z","v":16465,"vw":22.104741},{"c":22.115,"h":22.115,"l":22.1,"n":129,"o":22.1,"t":"2026-10-20T19:25:00Z","v":55784,"vw":22.111026},{"c":22.115,"h":22.12,"l":22.11,"n":80,"o":22.115,"t":"2026-10-20T19:30:00Z","v":19499,"vw":22.115187},{"c":22.11,"h":22.115,"l":22.1,"n":169,"o":22.115,"t":"2026-10-20T19:35:00Z","v":72737,"vw":22.108118},{"c":22.12,"h":22.12,"l":22.105,"n":143,"o":22.11,"t":"2026-10-20T19:40:00Z","v":70804,"vw":22.111731},{"c":22.115,"h":22.12,"l":22.11,"n":136,"o":22.11,"t":"2026-10-20T19:45:00Z","v":16954,"vw":22.114857},{"c":22.12,"h":22.12,"l":22.11,"n":108,"o":22.11,"t":"2026-10-20T19:50:00Z","v":10177,"vw":22.116583},{"c":22.12,"h":22.12,"l":22.11,"n":393,"o":22.12,"t":"2026-10-20T19:55:00Z","v":126336,"vw":22.113773},{"c":22.11,"h":22.11,"l":22.11,"n":3,"o":22.11,"t":"2026-10-20T20:00:00Z","v":6942,"vw":22.11},{"c":22.1102,"h":22.1102,"l":22.1102,"n":1,"o":22.1102,"t":"2026-10-20T20:20:00Z","v":182,"vw":22.1102},{"c":21.976,"h":21.976,"l":21.976,"n":16,"o":21.976,"t":"2026-10-20T21:40:00Z","v":2210,"vw":21.976},{"c":22.12,"h":22.16,"l":21.976,"n":30,"o":21.976,"t":"2026-10-20T21:45:00Z","v":4973,"vw":21.994964},{"c":22.065,"h":22.1,"l":22.05,"n":122,"o":22.1,"t":"2026-10-21T13:30:00Z","v":45011,"vw":22.080497},{"c":22.0552,"h":22.06,"l":22.045,"n":58,"o":22.05,"t":"2026-10-21T13:35:00Z","v":13674,"vw":22.051803},{"c":22.065,"h":22.065,"l":22.05,"n":152,"o":22.059,"t":"2026-10-21T13:40:00Z","v":47846,"vw":22.056453},{"c":22.05,"h":22.07,"l":22.04,"n":104,"o":22.065,"t":"2026-10-21T13:45:00Z","v":27386,"vw":22.053667},{"c":22.045,"h":22.05,"l":22.0401,"n":71,"o":22.05,"t":"2026-10-21T13:50:00Z","v":14463,"vw":22.044042},{"c":22.045,"h":22.05,"l":22.04,"n":85,"o":22.045,"t":"2026-10-21T13:55:00Z","v":6652,"vw":22.044599},{"c":22.025,"h":22.045,"l":22.025,"n":107,"o":22.045,"t":"2026-10-21T14:00:00Z","v":16774,"vw":22.034847},{"c":22.015,"h":22.025,"l":22.005,"n":134,"o":22.02,"t":"2026-10-21T14:05:00Z","v":22275,"vw":22.01458},{"c":22.035,"h":22.04,"l":22.015,"n":104,"o":22.015,"t":"2026-10-21T14:10:00Z","v":20036,"vw":22.027403},{"c":22.015,"h":22.035,"l":22.01,"n":122,"o":22.035,"t":"2026-10-21T14:15:00Z","v":16932,"vw":22.022201},{"c":22.015,"h":22.015,"l":22.01,"n":47,"o":22.015,"t":"2026-10-21T14:20:00Z","v":3661,"vw":22.014846},{"c":22.02,"h":22.0302,"l":22.015,"n":130,"o":22.015,"t":"2026-10-21T14:25:00Z","v":22370,"vw":22.026798},{"c":22.005,"h":22.015,"l":22.005,"n":269,"o":22.015,"t":"2026-10-21T14:30:00Z","v":23804,"vw":22.009074},{"c":21.99,"h":22.005,"l":21.985,"n":157,"o":22.005,"t":"2026-10-21T14:35:00Z","v":20981,"vw":21.995498},{"c":22.005,"h":22.005,"l":21.985,"n":116,"o":21.985,"t":"2026-10-21T14:40:00Z","v":28531,"vw":21.997473},{"c":21.995,"h":22.0064,"l":21.995,"n":196,"o":22.005,"t":"2026-10-21T14:45:00Z","v":50249,"vw":21.998537},{"c":21.995,"h":22,"l":21.99,"n":86,"o":22,"t":"2026-10-21T14:50:00Z","v":15612,"vw":21.997099},{"c":21.98,"h":21.995,"l":21.975,"n":172,"o":21.995,"t":"2026-10-21T14:55:00Z","v":34766,"vw":21.985645},{"c":21.98,"h":21.985,"l":21.98,"n":60,"o":21.98,"t":"2026-10-21T15:00:00Z","v":10291,"vw":21.981074},{"c":21.985,"h":21.99,"l":21.98,"n":64,"o":21.985,"t":"2026-10-21T15:05:00Z","v":8082,"vw":21.985261},{"c":21.995,"h":22,"l":21.985,"n":193,"o":21.985,"t":"2026-10-21T15:10:00Z","v":62196,"vw":21.994145},{"c":21.995,"h":21.995,"l":21.98,"n":226,"o":21.995,"t":"2026-10-21T15:15:00Z","v":63587,"vw":21.989202},{"c":22.01,"h":22.0161,"l":21.995,"n":90,"o":21.995,"t":"2026-10-21T15:20:00Z","v":29201,"vw":22.004299},{"c":22.03,"h":22.03,"l":22.005,"n":118,"o":22.01,"t":"2026-10-21T15:25:00Z","v":28919,"vw":22.020042},{"c":22.025,"h":22.031,"l":22.02,"n":118,"o":22.025,"t":"2026-10-21T15:30:00Z","v":35320,"vw":22.028539},{"c":22.035,"h":22.035,"l":22.022,"n":65,"o":22.022,"t":"2026-10-21T15:35:00Z","v":16958,"vw":22.030166},{"c":22.015,"h":22.035,"l":22.015,"n":164,"o":22.03,"t":"2026-10-21T15:40:00Z","v":55551,"vw":22.023653},{"c":22.01,"h":22.015,"l":22.01,"n":94,"o":22.015,"t":"2026-10-21T15:45:00Z","v":19169,"vw":22.014179},{"c":22.005,"h":22.01,"l":22.005,"n":64,"o":22.01,"t":"2026-10-21T15:50:00Z","v":13355,"vw":22.005365},{"c":22.005,"h":22.01,"l":22.005,"n":66,"o":22.005,"t":"2026-10-21T15:55:00Z","v":6123,"vw":22.005496},{"c":22.015,"h":22.015,"l":22.005,"n":69,"o":22.005,"t":"2026-10-21T16:00:00Z","v":5881,"vw":22.009101},{"c":22.01,"h":22.015,"l":22.005,"n":55,"o":22.015,"t":"2026-10-21T16:05:00Z","v":13027,"vw":22.009618},{"c":22.01,"h":22.0151,"l":22.01,"n":65,"o":22.01,"t":"2026-10-21T16:10:00Z","v":19219,"vw":22.010213},{"c":22.01,"h":22.015,"l":22.01,"n":54,"o":22.015,"t":"2026-10-21T16:15:00Z","v":6792,"vw":22.01451},{"c":22.015,"h":22.015,"l":22.015,"n":30,"o":22.015,"t":"2026-10-21T16:20:00Z","v":1687,"vw":22.015},{"c":22.025,"h":22.025,"l":22.015,"n":90,"o":22.015,"t":"2026-10-21T16:25:00Z","v":18429,"vw":22.018818},{"c":22.015,"h":22.03,"l":22.015,"n":50,"o":22.025,"t":"2026-10-21T16:30:00Z","v":9093,"vw":22.02058},{"c":22.05,"h":22.05,"l":22.01,"n":134,"o":22.015,"t":"2026-10-21T16:35:00Z","v":21924,"vw":22.028097},{"c":22.03,"h":22.05,"l":22.02,"n":116,"o":22.045,"t":"2026-10-21T16:40:00Z","v":23688,"vw":22.033756},{"c":22.03,"h":22.035,"l":22.025,"n":112,"o":22.03,"t":"2026-10-21T16:45:00Z","v":23741,"vw":22.029204},{"c":22.035,"h":22.035,"l":22.03,"n":1296,"o":22.035,"t":"2026-10-21T16:50:00Z","v":4371,"vw":22.033924},{"c":22.03,"h":22.035,"l":22.03,"n":63,"o":22.035,"t":"2026-10-21T16:55:00Z","v":4380,"vw":22.03141},{"c":22.015,"h":22.03,"l":22.015,"n":88,"o":22.03,"t":"2026-10-21T17:00:00Z","v":20820,"vw":22.01885},{"c":22.0251,"h":22.0299,"l":22.015,"n":51,"o":22.015,"t":"2026-10-21T17:05:00Z","v":17821,"vw":22.025877},{"c":22.025,"h":22.025,"l":22.02,"n":38,"o":22.025,"t":"2026-10-21T17:10:00Z","v":3132,"vw":22.022324},{"c":22.025,"h":22.03,"l":22.02,"n":37,"o":22.03,"t":"2026-10-21T17:15:00Z","v":8375,"vw":22.023611},{"c":22.03,"h":22.03,"l":22.02,"n":57,"o":22.025,"t":"2026-10-21T17:20:00Z","v":10073,"vw":22.025102},{"c":22.0231,"h":22.03,"l":22.0231,"n":28,"o":22.03,"t":"2026-10-21T17:25:00Z","v":4392,"vw":22.024366},{"c":22.03,"h":22.03,"l":22.025,"n":21,"o":22.025,"t":"2026-10-21T17:30:00Z","v":1117,"vw":22.025988},{"c":22.04,"h":22.04,"l":22.0282,"n":151,"o":22.03,"t":"2026-10-21T17:35:00Z","v":62556,"vw":22.035371},{"c":22.045,"h":22.045,"l":22.04,"n":23,"o":22.045,"t":"2026-10-21T17:40:00Z","v":3535,"vw":22.044566},{"c":22.04,"h":22.045,"l":22.035,"n":142,"o":22.045,"t":"2026-10-21T17:45:00Z","v":60131,"vw":22.040294},{"c":22.035,"h":22.04,"l":22.035,"n":19,"o":22.035,"t":"2026-10-21T17:50:00Z","v":5309,"vw":22.038171},{"c":22.0225,"h":22.0369,"l":22.0214,"n":89,"o":22.0358,"t":"2026-10-21T17:55:00Z","v":16772,"vw":22.031294},{"c":22.035,"h":22.0361,"l":22.0299,"n":106,"o":22.0299,"t":"2026-10-21T18:00:00Z","v":19372,"vw":22.032019},{"c":22.04,"h":22.04,"l":22.035,"n":141,"o":22.035,"t":"2026-10-21T18:05:00Z","v":59856,"vw":22.037484},{"c":22.03,"h":22.04,"l":22.03,"n":80,"o":22.035,"t":"2026-10-21T18:10:00Z","v":17064,"vw":22.03331},{"c":22.045,"h":22.045,"l":22.03,"n":50,"o":22.03,"t":"2026-10-21T18:15:00Z","v":10756,"vw":22.040261},{"c":22.035,"h":22.04,"l":22.035,"n":81,"o":22.04,"t":"2026-10-21T18:20:00Z","v":15488,"vw":22.036561},{"c":22.035,"h":22.035,"l":22.0301,"n":37,"o":22.035,"t":"2026-10-21T18:25:00Z","v":4929,"vw":22.034173},{"c":22.04,"h":22.04,"l":22.035,"n":58,"o":22.035,"t":"2026-10-21T18:30:00Z","v":24005,"vw":22.03871},{"c":22.045,"h":22.045,"l":22.035,"n":34,"o":22.035,"t":"2026-10-21T18:35:00Z","v":6257,"vw":22.041079},{"c":22.045,"h":22.0451,"l":22.041,"n":30,"o":22.0451,"t":"2026-10-21T18:40:00Z","v":3679,"vw":22.042045},{"c":22.015,"h":22.04,"l":22.01,"n":141,"o":22.04,"t":"2026-10-21T18:45:00Z","v":41350,"vw":22.026715},{"c":22.0099,"h":22.01,"l":22,"n":121,"o":22.005,"t":"2026-10-21T18:50:00Z","v":40683,"vw":22.007558},{"c":21.98,"h":22.005,"l":21.98,"n":166,"o":22.005,"t":"2026-10-21T18:55:00Z","v":46559,"vw":21.99024},{"c":21.965,"h":21.97,"l":21.94,"n":287,"o":21.97,"t":"2026-10-21T19:00:00Z","v":79104,"vw":21.962255},{"c":21.97,"h":21.985,"l":21.965,"n":185,"o":21.97,"t":"2026-10-21T19:05:00Z","v":49133,"vw":21.971972},{"c":21.975,"h":21.975,"l":21.96,"n":195,"o":21.965,"t":"2026-10-21T19:10:00Z","v":49755,"vw":21.963795},{"c":21.985,"h":21.99,"l":21.975,"n":137,"o":21.975,"t":"2026-10-21T19:15:00Z","v":26880,"vw":21.978822},{"c":21.985,"h":21.99,"l":21.985,"n":81,"o":21.985,"t":"2026-10-21T19:20:00Z","v":14680,"vw":21.985478},{"c":22.005,"h":22.01,"l":21.985,"n":183,"o":21.985,"t":"2026-10-21T19:25:00Z","v":39197,"vw":21.996226},{"c":22.01,"h":22.015,"l":22.0001,"n":231,"o":22.005,"t":"2026-10-21T19:30:00Z","v":68558,"vw":22.008402},{"c":22.005,"h":22.005,"l":22.005,"n":46,"o":22.005,"t":"2026-10-21T19:35:00Z","v":9109,"vw":22.005},{"c":22.01,"h":22.01,"l":22,"n":105,"o":22.005,"t":"2026-10-21T19:40:00Z","v":17188,"vw":22.005182},{"c":22.0148,"h":22.02,"l":22.005,"n":124,"o":22.01,"t":"2026-10-21T19:45:00Z","v":30131,"vw":22.012427},{"c":22.025,"h":22.03,"l":22.02,"n":135,"o":22.02,"t":"2026-10-21T19:50:00Z","v":39621,"vw":22.022757},{"c":22.01,"h":22.025,"l":22.01,"n":380,"o":22.025,"t":"2026-10-21T19:55:00Z","v":89749,"vw":22.015318},{"c":22.01,"h":22.01,"l":22.01,"n":4,"o":22.01,"t":"2026-10-21T20:00:00Z","v":6278,"vw":22.01},{"c":21.3929,"h":21.3929,"l":21.3929,"n":1,"o":21.3929,"t":"2026-10-21T21:05:00Z","v":100,"vw":21.3929},{"c":21.72,"h":21.72,"l":21.72,"n":1,"o":21.72,"t":"2026-10-22T08:05:00Z","v":137,"vw":21.72},{"c":21.6999,"h":21.7,"l":21.65,"n":154,"o":21.67,"t":"2026-10-22T13:30:00Z","v":54255,"vw":21.676948},{"c":21.695,"h":21.705,"l":21.695,"n":2366,"o":21.695,"t":"2026-10-22T13:35:00Z","v":25655,"vw":21.696718},{"c":21.715,"h":21.72,"l":21.7,"n":1741,"o":21.7,"t":"2026-10-22T13:40:00Z","v":19272,"vw":21.709173},{"c":21.715,"h":21.73,"l":21.7101,"n":301,"o":21.715,"t":"2026-10-22T13:45:00Z","v":19721,"vw":21.719797},{"c":21.705,"h":21.715,"l":21.695,"n":1388,"o":21.715,"t":"2026-10-22T13:50:00Z","v":22911,"vw":21.702802},{"c":21.705,"h":21.71,"l":21.7001,"n":96,"o":21.703,"t":"2026-10-22T13:55:00Z","v":20018,"vw":21.704482},{"c":21.705,"h":21.715,"l":21.705,"n":156,"o":21.705,"t":"2026-10-22T14:00:00Z","v":22233,"vw":21.708792},{"c":21.715,"h":21.72,"l":21.705,"n":145,"o":21.705,"t":"2026-10-22T14:05:00Z","v":30852,"vw":21.71068},{"c":21.705,"h":21.715,"l":21.705,"n":48,"o":21.715,"t":"2026-10-22T14:10:00Z","v":4361,"vw":21.709153},{"c":21.725,"h":21.725,"l":21.705,"n":64,"o":21.705,"t":"2026-10-22T14:15:00Z","v":19033,"vw":21.708366},{"c":21.71,"h":21.725,"l":21.71,"n":135,"o":21.72,"t":"2026-10-22T14:20:00Z","v":25855,"vw":21.713068},{"c":21.715,"h":21.725,"l":21.71,"n":70,"o":21.715,"t":"2026-10-22T14:25:00Z","v":12268,"vw":21.720219},{"c":21.715,"h":21.7172,"l":21.705,"n":97,"o":21.715,"t":"2026-10-22T14:30:00Z","v":19774,"vw":21.710908},{"c":21.69,"h":21.705,"l":21.68,"n":125,"o":21.7,"t":"2026-10-22T14:35:00Z","v":25894,"vw":21.687617},{"c":21.7,"h":21.705,"l":21.695,"n":98,"o":21.695,"t":"2026-10-22T14:40:00Z","v":23054,"vw":21.699344},{"c":21.695,"h":21.7,"l":21.69,"n":34,"o":21.695,"t":"2026-10-22T14:45:00Z","v":9366,"vw":21.697385},{"c":21.7058,"h":21.71,"l":21.7,"n":67,"o":21.7,"t":"2026-10-22T14:50:00Z","v":16206,"vw":21.705233},{"c":21.705,"h":21.71,"l":21.7,"n":95,"o":21.705,"t":"2026-10-22T14:55:00Z","v":22764,"vw":21.705737},{"c":21.69,"h":21.705,"l":21.6838,"n":150,"o":21.7,"t":"2026-10-22T15:00:00Z","v":36168,"vw":21.6924},{"c":21.695,"h":21.695,"l":21.6794,"n":93,"o":21.695,"t":"2026-10-22T15:05:00Z","v":33997,"vw":21.683822},{"c":21.685,"h":21.7,"l":21.68,"n":107,"o":21.695,"t":"2026-10-22T15:10:00Z","v":24266,"vw":21.691274},{"c":21.71,"h":21.715,"l":21.685,"n":57,"o":21.69,"t":"2026-10-22T15:15:00Z","v":17999,"vw":21.699892},{"c":21.72,"h":21.725,"l":21.705,"n":80,"o":21.72,"t":"2026-10-22T15:20:00Z","v":22447,"vw":21.713307},{"c":21.705,"h":21.725,"l":21.705,"n":34,"o":21.725,"t":"2026-10-22T15:25:00Z","v":11173,"vw":21.715931},{"c":21.705,"h":21.71,"l":21.705,"n":19,"o":21.71,"t":"2026-10-22T15:30:00Z","v":1891,"vw":21.707349},{"c":21.7193,"h":21.7193,"l":21.71,"n":83,"o":21.71,"t":"2026-10-22T15:35:00Z","v":33522,"vw":21.711725},{"c":21.725,"h":21.735,"l":21.705,"n":107,"o":21.71,"t":"2026-10-22T15:40:00Z","v":33626,"vw":21.718641},{"c":21.7351,"h":21.7351,"l":21.725,"n":15,"o":21.725,"t":"2026-10-22T15:45:00Z","v":2629,"vw":21.732582},{"c":21.755,"h":21.76,"l":21.739,"n":90,"o":21.74,"t":"2026-10-22T15:50:00Z","v":31265,"vw":21.748942},{"c":21.75,"h":21.765,"l":21.75,"n":118,"o":21.755,"t":"2026-10-22T15:55:00Z","v":43280,"vw":21.756644},{"c":21.745,"h":21.76,"l":21.745,"n":81,"o":21.75,"t":"2026-10-22T16:00:00Z","v":24553,"vw":21.753233},{"c":21.765,"h":21.765,"l":21.75,"n":110,"o":21.75,"t":"2026-10-22T16:05:00Z","v":40573,"vw":21.755614},{"c":21.765,"h":21.765,"l":21.765,"n":21,"o":21.765,"t":"2026-10-22T16:10:00Z","v":6016,"vw":21.765},{"c":21.765,"h":21.775,"l":21.765,"n":176,"o":21.765,"t":"2026-10-22T16:15:00Z","v":85677,"vw":21.770102},{"c":21.76,"h":21.77,"l":21.76,"n":43,"o":21.765,"t":"2026-10-22T16:20:00Z","v":39436,"vw":21.761055},{"c":21.755,"h":21.765,"l":21.75,"n":115,"o":21.765,"t":"2026-10-22T16:25:00Z","v":49657,"vw":21.760011},{"c":21.75,"h":21.755,"l":21.75,"n":47,"o":21.755,"t":"2026-10-22T16:30:00Z","v":9621,"vw":21.751491},{"c":21.745,"h":21.75,"l":21.74,"n":43,"o":21.75,"t":"2026-10-22T16:35:00Z","v":10703,"vw":21.744851},{"c":21.73,"h":21.74,"l":21.73,"n":69,"o":21.74,"t":"2026-10-22T16:40:00Z","v":18725,"vw":21.733863},{"c":21.715,"h":21.72,"l":21.71,"n":50,"o":21.72,"t":"2026-10-22T16:45:00Z","v":12031,"vw":21.714705},{"c":21.725,"h":21.725,"l":21.71,"n":113,"o":21.71,"t":"2026-10-22T16:50:00Z","v":25683,"vw":21.723093},{"c":21.735,"h":21.735,"l":21.725,"n":33,"o":21.725,"t":"2026-10-22T16:55:00Z","v":8672,"vw":21.730296},{"c":21.725,"h":21.74,"l":21.725,"n":79,"o":21.74,"t":"2026-10-22T17:00:00Z","v":34658,"vw":21.733292},{"c":21.725,"h":21.73,"l":21.72,"n":34,"o":21.73,"t":"2026-10-22T17:05:00Z","v":5415,"vw":21.724503},{"c":21.74,"h":21.74,"l":21.72,"n":73,"o":21.72,"t":"2026-10-22T17:10:00Z","v":32621,"vw":21.732573},{"c":21.745,"h":21.7487,"l":21.735,"n":74,"o":21.7398,"t":"2026-10-22T17:15:00Z","v":42185,"vw":21.74006},{"c":21.745,"h":21.755,"l":21.74,"n":46,"o":21.74,"t":"2026-10-22T17:20:00Z","v":18697,"vw":21.748946},{"c":21.74,"h":21.745,"l":21.7369,"n":23,"o":21.745,"t":"2026-10-22T17:25:00Z","v":8095,"vw":21.739296},{"c":21.755,"h":21.755,"l":21.74,"n":65,"o":21.74,"t":"2026-10-22T17:30:00Z","v":45305,"vw":21.746042},{"c":21.7496,"h":21.755,"l":21.7496,"n":27,"o":21.755,"t":"2026-10-22T17:35:00Z","v":21423,"vw":21.750374},{"c":21.755,"h":21.755,"l":21.75,"n":33,"o":21.75,"t":"2026-10-22T17:40:00Z","v":11238,"vw":21.750225},{"c":21.75,"h":21.7599,"l":21.745,"n":104,"o":21.752,"t":"2026-10-22T17:45:00Z","v":42990,"vw":21.751345},{"c":21.755,"h":21.755,"l":21.745,"n":19,"o":21.75,"t":"2026-10-22T17:50:00Z","v":4130,"vw":21.749986},{"c":21.755,"h":21.755,"l":21.75,"n":18,"o":21.75,"t":"2026-10-22T17:55:00Z","v":9987,"vw":21.751827},{"c":21.73,"h":21.755,"l":21.73,"n":47,"o":21.7501,"t":"2026-10-22T18:00:00Z","v":36882,"vw":21.7439},{"c":21.745,"h":21.745,"l":21.735,"n":143,"o":21.735,"t":"2026-10-22T18:05:00Z","v":46892,"vw":21.742108},{"c":21.7401,"h":21.751,"l":21.74,"n":64,"o":21.745,"t":"2026-10-22T18:10:00Z","v":31385,"vw":21.746655},{"c":21.7599,"h":21.76,"l":21.745,"n":47,"o":21.745,"t":"2026-10-22T18:15:00Z","v":22253,"vw":21.756837},{"c":21.7601,"h":21.765,"l":21.76,"n":30,"o":21.7615,"t":"2026-10-22T18:20:00Z","v":17041,"vw":21.760967},{"c":21.746,"h":21.765,"l":21.745,"n":131,"o":21.765,"t":"2026-10-22T18:25:00Z","v":46146,"vw":21.751165},{"c":21.73,"h":21.75,"l":21.73,"n":30,"o":21.745,"t":"2026-10-22T18:30:00Z","v":7352,"vw":21.742141},{"c":21.735,"h":21.74,"l":21.73,"n":18,"o":21.735,"t":"2026-10-22T18:35:00Z","v":3406,"vw":21.733095},{"c":21.735,"h":21.735,"l":21.73,"n":60,"o":21.735,"t":"2026-10-22T18:40:00Z","v":20080,"vw":21.731533},{"c":21.735,"h":21.735,"l":21.735,"n":9,"o":21.735,"t":"2026-10-22T18:45:00Z","v":1823,"vw":21.735},{"c":21.73,"h":21.735,"l":21.73,"n":58,"o":21.735,"t":"2026-10-22T18:50:00Z","v":18475,"vw":21.730812},{"c":21.725,"h":21.735,"l":21.72,"n":144,"o":21.73,"t":"2026-10-22T18:55:00Z","v":76490,"vw":21.73079},{"c":21.725,"h":21.725,"l":21.72,"n":68,"o":21.725,"t":"2026-10-22T19:00:00Z","v":34259,"vw":21.724388},{"c":21.735,"h":21.74,"l":21.73,"n":49,"o":21.73,"t":"2026-10-22T19:05:00Z","v":27968,"vw":21.736462},{"c":21.745,"h":21.75,"l":21.735,"n":51,"o":21.735,"t":"2026-10-22T19:10:00Z","v":16081,"vw":21.742999},{"c":21.745,"h":21.745,"l":21.745,"n":2,"o":21.745,"t":"2026-10-22T19:15:00Z","v":856,"vw":21.745},{"c":21.755,"h":21.755,"l":21.7499,"n":67,"o":21.7499,"t":"2026-10-22T19:20:00Z","v":35956,"vw":21.752776},{"c":21.77,"h":21.77,"l":21.755,"n":81,"o":21.755,"t":"2026-10-22T19:25:00Z","v":18654,"vw":21.760261},{"c":21.765,"h":21.77,"l":21.76,"n":65,"o":21.77,"t":"2026-10-22T19:30:00Z","v":11763,"vw":21.764813},{"c":21.755,"h":21.765,"l":21.75,"n":83,"o":21.76,"t":"2026-10-22T19:35:00Z","v":51842,"vw":21.756801},{"c":21.745,"h":21.7551,"l":21.74,"n":74,"o":21.7551,"t":"2026-10-22T19:40:00Z","v":29883,"vw":21.747165},{"c":21.745,"h":21.75,"l":21.74,"n":151,"o":21.745,"t":"2026-10-22T19:45:00Z","v":69114,"vw":21.743552},{"c":21.765,"h":21.775,"l":21.75,"n":278,"o":21.75,"t":"2026-10-22T19:50:00Z","v":142476,"vw":21.761155},{"c":21.78,"h":21.78,"l":21.76,"n":344,"o":21.76,"t":"2026-10-22T19:55:00Z","v":101594,"vw":21.773721},{"c":21.78,"h":21.79,"l":21.78,"n":23,"o":21.79,"t":"2026-10-22T20:00:00Z","v":33042,"vw":21.789878},{"c":21.715,"h":21.725,"l":21.69,"n":47,"o":21.69,"t":"2026-10-23T13:30:00Z","v":14142,"vw":21.701058},{"c":21.69,"h":21.725,"l":21.69,"n":84,"o":21.72,"t":"2026-10-23T13:35:00Z","v":15095,"vw":21.716752},{"c":21.7,"h":21.705,"l":21.685,"n":98,"o":21.69,"t":"2026-10-23T13:40:00Z","v":17107,"vw":21.694369},{"c":21.7,"h":21.705,"l":21.7,"n":30,"o":21.7,"t":"2026-10-23T13:45:00Z","v":5532,"vw":21.700104},{"c":21.715,"h":21.715,"l":21.685,"n":49,"o":21.7,"t":"2026-10-23T13:50:00Z","v":11716,"vw":21.710693},{"c":21.7216,"h":21.7216,"l":21.71,"n":44,"o":21.715,"t":"2026-10-23T13:55:00Z","v":11381,"vw":21.714914},{"c":21.7,"h":21.725,"l":21.7,"n":96,"o":21.725,"t":"2026-10-23T14:00:00Z","v":25612,"vw":21.71502},{"c":21.7,"h":21.705,"l":21.7,"n":74,"o":21.705,"t":"2026-10-23T14:05:00Z","v":12988,"vw":21.701797},{"c":21.665,"h":21.695,"l":21.665,"n":127,"o":21.695,"t":"2026-10-23T14:10:00Z","v":30719,"vw":21.672289},{"c":21.655,"h":21.67,"l":21.655,"n":176,"o":21.67,"t":"2026-10-23T14:15:00Z","v":65547,"vw":21.662301},{"c":21.66,"h":21.675,"l":21.655,"n":131,"o":21.655,"t":"2026-10-23T14:20:00Z","v":49977,"vw":21.668916},{"c":21.6502,"h":21.655,"l":21.645,"n":66,"o":21.655,"t":"2026-10-23T14:25:00Z","v":28887,"vw":21.650102},{"c":21.655,"h":21.665,"l":21.655,"n":66,"o":21.655,"t":"2026-10-23T14:30:00Z","v":26291,"vw":21.659388},{"c":21.675,"h":21.675,"l":21.65,"n":107,"o":21.655,"t":"2026-10-23T14:35:00Z","v":30733,"vw":21.656527},{"c":21.705,"h":21.705,"l":21.68,"n":86,"o":21.68,"t":"2026-10-23T14:40:00Z","v":32066,"vw":21.690963},{"c":21.705,"h":21.715,"l":21.7,"n":94,"o":21.7,"t":"2026-10-23T14:45:00Z","v":27643,"vw":21.707728},{"c":21.715,"h":21.715,"l":21.7,"n":67,"o":21.705,"t":"2026-10-23T14:50:00Z","v":11177,"vw":21.709099},{"c":21.72,"h":21.72,"l":21.71,"n":61,"o":21.715,"t":"2026-10-23T14:55:00Z","v":18175,"vw":21.711034},{"c":21.715,"h":21.715,"l":21.701,"n":68,"o":21.71,"t":"2026-10-23T15:00:00Z","v":18504,"vw":21.711664},{"c":21.705,"h":21.715,"l":21.7,"n":73,"o":21.715,"t":"2026-10-23T15:05:00Z","v":35828,"vw":21.709187},{"c":21.715,"h":21.72,"l":21.69,"n":122,"o":21.695,"t":"2026-10-23T15:10:00Z","v":43742,"vw":21.708216},{"c":21.725,"h":21.73,"l":21.7147,"n":64,"o":21.715,"t":"2026-10-23T15:15:00Z","v":32254,"vw":21.720691},{"c":21.7252,"h":21.735,"l":21.72,"n":79,"o":21.725,"t":"2026-10-23T15:20:00Z","v":41137,"vw":21.728111},{"c":21.725,"h":21.745,"l":21.72,"n":143,"o":21.72,"t":"2026-10-23T15:25:00Z","v":58030,"vw":21.734835},{"c":21.74,"h":21.745,"l":21.7201,"n":66,"o":21.7201,"t":"2026-10-23T15:30:00Z","v":34112,"vw":21.734662},{"c":21.735,"h":21.745,"l":21.73,"n":46,"o":21.7446,"t":"2026-10-23T15:35:00Z","v":19258,"vw":21.740679},{"c":21.73,"h":21.735,"l":21.725,"n":83,"o":21.735,"t":"2026-10-23T15:40:00Z","v":46159,"vw":21.732851},{"c":21.735,"h":21.7354,"l":21.73,"n":23,"o":21.73,"t":"2026-10-23T15:45:00Z","v":7674,"vw":21.734257},{"c":21.7301,"h":21.7352,"l":21.7301,"n":21,"o":21.735,"t":"2026-10-23T15:50:00Z","v":5303,"vw":21.733263},{"c":21.745,"h":21.745,"l":21.7339,"n":51,"o":21.7339,"t":"2026-10-23T15:55:00Z","v":22759,"vw":21.742352},{"c":21.75,"h":21.75,"l":21.745,"n":25,"o":21.745,"t":"2026-10-23T16:00:00Z","v":8156,"vw":21.747446},{"c":21.755,"h":21.76,"l":21.75,"n":38,"o":21.75,"t":"2026-10-23T16:05:00Z","v":16364,"vw":21.754034},{"c":21.74,"h":21.76,"l":21.74,"n":60,"o":21.75,"t":"2026-10-23T16:10:00Z","v":25473,"vw":21.750107},{"c":21.735,"h":21.745,"l":21.735,"n":48,"o":21.74,"t":"2026-10-23T16:15:00Z","v":18723,"vw":21.739102},{"c":21.725,"h":21.73,"l":21.72,"n":58,"o":21.73,"t":"2026-10-23T16:20:00Z","v":19212,"vw":21.72656},{"c":21.715,"h":21.725,"l":21.715,"n":22,"o":21.725,"t":"2026-10-23T16:25:00Z","v":4418,"vw":21.719467},{"c":21.715,"h":21.715,"l":21.71,"n":32,"o":21.715,"t":"2026-10-23T16:30:00Z","v":10875,"vw":21.714652},{"c":21.715,"h":21.725,"l":21.715,"n":75,"o":21.72,"t":"2026-10-23T16:35:00Z","v":17051,"vw":21.719991},{"c":21.735,"h":21.7351,"l":21.715,"n":101,"o":21.72,"t":"2026-10-23T16:40:00Z","v":25099,"vw":21.730113},{"c":21.73,"h":21.74,"l":21.73,"n":28,"o":21.735,"t":"2026-10-23T16:45:00Z","v":11307,"vw":21.734954},{"c":21.715,"h":21.735,"l":21.715,"n":52,"o":21.735,"t":"2026-10-23T16:50:00Z","v":16724,"vw":21.726096},{"c":21.715,"h":21.715,"l":21.715,"n":10,"o":21.715,"t":"2026-10-23T16:55:00Z","v":2515,"vw":21.715},{"c":21.715,"h":21.715,"l":21.715,"n":3,"o":21.715,"t":"2026-10-23T17:00:00Z","v":3173,"vw":21.715},{"c":21.7,"h":21.715,"l":21.7,"n":34,"o":21.715,"t":"2026-10-23T17:05:00Z","v":8021,"vw":21.706744},{"c":21.705,"h":21.705,"l":21.695,"n":107,"o":21.695,"t":"2026-10-23T17:10:00Z","v":73649,"vw":21.701039},{"c":21.715,"h":21.715,"l":21.7,"n":38,"o":21.705,"t":"2026-10-23T17:15:00Z","v":16085,"vw":21.704392},{"c":21.7,"h":21.715,"l":21.7,"n":64,"o":21.71,"t":"2026-10-23T17:20:00Z","v":26176,"vw":21.70929},{"c":21.705,"h":21.705,"l":21.7,"n":10,"o":21.7,"t":"2026-10-23T17:25:00Z","v":3365,"vw":21.703065},{"c":21.715,"h":21.715,"l":21.705,"n":55,"o":21.705,"t":"2026-10-23T17:30:00Z","v":14816,"vw":21.708222},{"c":21.715,"h":21.7199,"l":21.71,"n":31,"o":21.715,"t":"2026-10-23T17:35:00Z","v":12544,"vw":21.714969},{"c":21.715,"h":21.72,"l":21.715,"n":29,"o":21.715,"t":"2026-10-23T17:40:00Z","v":4500,"vw":21.716061},{"c":21.725,"h":21.725,"l":21.71,"n":60,"o":21.715,"t":"2026-10-23T17:45:00Z","v":9845,"vw":21.721974},{"c":21.735,"h":21.735,"l":21.73,"n":53,"o":21.73,"t":"2026-10-23T17:50:00Z","v":12952,"vw":21.734319},{"c":21.745,"h":21.7599,"l":21.73,"n":80,"o":21.73,"t":"2026-10-23T17:55:00Z","v":33527,"vw":21.748477},{"c":21.73,"h":21.745,"l":21.73,"n":94,"o":21.74,"t":"2026-10-23T18:00:00Z","v":48314,"vw":21.740997},{"c":21.735,"h":21.745,"l":21.725,"n":92,"o":21.73,"t":"2026-10-23T18:05:00Z","v":62364,"vw":21.737466},{"c":21.73,"h":21.735,"l":21.73,"n":30,"o":21.73,"t":"2026-10-23T18:10:00Z","v":22846,"vw":21.731638},{"c":21.745,"h":21.745,"l":21.735,"n":54,"o":21.7364,"t":"2026-10-23T18:15:00Z","v":18158,"vw":21.743484},{"c":21.74,"h":21.745,"l":21.74,"n":32,"o":21.745,"t":"2026-10-23T18:20:00Z","v":8937,"vw":21.744287},{"c":21.76,"h":21.76,"l":21.745,"n":42,"o":21.75,"t":"2026-10-23T18:25:00Z","v":10047,"vw":21.751284},{"c":21.75,"h":21.7599,"l":21.75,"n":33,"o":21.755,"t":"2026-10-23T18:30:00Z","v":8284,"vw":21.75528},{"c":21.74,"h":21.755,"l":21.74,"n":64,"o":21.755,"t":"2026-10-23T18:35:00Z","v":35314,"vw":21.747631},{"c":21.73,"h":21.73,"l":21.73,"n":2,"o":21.73,"t":"2026-10-23T18:40:00Z","v":260,"vw":21.73},{"c":21.74,"h":21.745,"l":21.7385,"n":20,"o":21.7385,"t":"2026-10-23T18:45:00Z","v":10807,"vw":21.740479},{"c":21.74,"h":21.7425,"l":21.74,"n":4,"o":21.7425,"t":"2026-10-23T18:50:00Z","v":643,"vw":21.74211},{"c":21.745,"h":21.745,"l":21.74,"n":3,"o":21.74,"t":"2026-10-23T18:55:00Z","v":1269,"vw":21.740805},{"c":21.745,"h":21.745,"l":21.745,"n":16,"o":21.745,"t":"2026-10-23T19:00:00Z","v":2441,"vw":21.745},{"c":21.74,"h":21.745,"l":21.74,"n":46,"o":21.745,"t":"2026-10-23T19:05:00Z","v":11309,"vw":21.742288},{"c":21.745,"h":21.745,"l":21.735,"n":22,"o":21.735,"t":"2026-10-23T19:10:00Z","v":8368,"vw":21.740981},{"c":21.75,"h":21.75,"l":21.745,"n":5,"o":21.745,"t":"2026-10-23T19:15:00Z","v":500,"vw":21.747619},{"c":21.745,"h":21.745,"l":21.74,"n":44,"o":21.7401,"t":"2026-10-23T19:20:00Z","v":17390,"vw":21.743858},{"c":21.745,"h":21.745,"l":21.7399,"n":55,"o":21.745,"t":"2026-10-23T19:25:00Z","v":14111,"vw":21.741914},{"c":21.745,"h":21.745,"l":21.7405,"n":12,"o":21.745,"t":"2026-10-23T19:30:00Z","v":4615,"vw":21.74466},{"c":21.745,"h":21.745,"l":21.74,"n":13,"o":21.745,"t":"2026-10-23T19:35:00Z","v":1639,"vw":21.744385},{"c":21.745,"h":21.745,"l":21.74,"n":33,"o":21.745,"t":"2026-10-23T19:40:00Z","v":9907,"vw":21.744506},{"c":21.745,"h":21.75,"l":21.74,"n":48,"o":21.74,"t":"2026-10-23T19:45:00Z","v":5235,"vw":21.744698},{"c":21.735,"h":21.75,"l":21.735,"n":151,"o":21.74,"t":"2026-10-23T19:50:00Z","v":46948,"vw":21.739095},{"c":21.73,"h":21.74,"l":21.72,"n":462,"o":21.74,"t":"2026-10-23T19:55:00Z","v":128415,"vw":21.730042},{"c":21.73,"h":21.73,"l":21.73,"n":5,"o":21.73,"t":"2026-10-23T20:00:00Z","v":11400,"vw":21.73},{"c":21.61,"h":21.61,"l":21.61,"n":1,"o":21.61,"t":"2026-10-23T20:10:00Z","v":239,"vw":21.61}],"history":[{"c":17.9,"h":18.005,"l":17.8,"n":5349,"o":17.97,"t":"2024-10-21T04:00:00Z","v":1543401,"vw":17.896834},{"c":18,"h":18.12,"l":17.86,"n":6392,"o":17.86,"t":"2024-10-22T04:00:00Z","v":2298259,"vw":18.017145},{"c":17.83,"h":17.99,"l":17.77,"n":9141,"o":17.91,"t":"2024-10-23T04:00:00Z","v":2603766,"vw":17.849214},{"c":17.9,"h":17.95,"l":17.795,"n":6562,"o":17.89,"t":"2024-10-24T04:00:00Z","v":2019722,"vw":17.877362},{"c":17.97,"h":18.13,"l":17.955,"n":9224,"o":18.06,"t":"2024-10-25T04:00:00Z","v":3060246,"vw":18.030275},{"c":18.17,"h":18.2264,"l":18.06,"n":4385,"o":18.06,"t":"2024-10-28T04:00:00Z","v":1374898,"vw":18.165192},{"c":18.07,"h":18.23,"l":18.055,"n":5192,"o":18.2,"t":"2024-10-29T04:00:00Z","v":1741957,"vw":18.103626},{"c":17.93,"h":17.985,"l":17.8,"n":3494,"o":17.81,"t":"2024-10-30T04:00:00Z","v":1315073,"vw":17.948802},{"c":17.87,"h":17.9,"l":17.735,"n":5186,"o":17.88,"t":"2024-10-31T04:00:00Z","v":1971892,"vw":17.841248},{"c":18.02,"h":18.11,"l":17.98,"n":4628,"o":18.01,"t":"2024-11-01T04:00:00Z","v":3766304,"vw":18.057167},{"c":18.08,"h":18.225,"l":18.075,"n":5169,"o":18.09,"t":"2024-11-04T05:00:00Z","v":1719542,"vw":18.139256},{"c":18.38,"h":18.415,"l":18.295,"n":6734,"o":18.33,"t":"2024-11-05T05:00:00Z","v":2135289,"vw":18.348882},{"c":17.96,"h":18.0598,"l":17.795,"n":8888,"o":17.9,"t":"2024-11-06T05:00:00Z","v":2450911,"vw":17.964434},{"c":18.44,"h":18.58,"l":18.35,"n":11500,"o":18.44,"t":"2024-11-07T05:00:00Z","v":2978810,"vw":18.461911},{"c":17.99,"h":18.18,"l":17.84,"n":10419,"o":18.09,"t":"2024-11-08T05:00:00Z","v":3829830,"vw":17.954004},{"c":17.95,"h":17.95,"l":17.845,"n":7596,"o":17.89,"t":"2024-11-11T05:00:00Z","v":2367495,"vw":17.903182},{"c":17.47,"h":17.615,"l":17.4,"n":13184,"o":17.6,"t":"2024-11-12T05:00:00Z","v":5070517,"vw":17.475387},{"c":17.32,"h":17.49,"l":17.32,"n":7250,"o":17.47,"t":"2024-11-13T05:00:00Z","v":2119006,"vw":17.367882},{"c":17.25,"h":17.3,"l":17.18,"n":7775,"o":17.28,"t":"2024-11-14T05:00:00Z","v":2135427,"vw":17.238048},{"c":17.19,"h":17.225,"l":17.15,"n":7291,"o":17.17,"t":"2024-11-15T05:00:00Z","v":2501155,"vw":17.187331},{"c":17.3,"h":17.338,"l":17.21,"n":7288,"o":17.25,"t":"2024-11-18T05:00:00Z","v":1913260,"vw":17.285217},{"c":17.19,"h":17.23,"l":17.14,"n":4911,"o":17.23,"t":"2024-11-19T05:00:00Z","v":1799071,"vw":17.180898},{"c":17.24,"h":17.28,"l":17.195,"n":5072,"o":17.21,"t":"2024-11-20T05:00:00Z","v":1379316,"vw":17.237133},{"c":17.24,"h":17.29,"l":17.2001,"n":5003,"o":17.29,"t":"2024-11-21T05:00:00Z","v":1160885,"vw":17.229252},{"c":16.94,"h":16.98,"l":16.865,"n":5787,"o":16.94,"t":"2024-11-22T05:00:00Z","v":1774387,"vw":16.932193},{"c":16.97,"h":16.99,"l":16.905,"n":6793,"o":16.93,"t":"2024-11-25T05:00:00Z","v":2745271,"vw":16.957703},{"c":16.97,"h":17.0458,"l":16.9,"n":5426,"o":17.03,"t":"2024-11-26T05:00:00Z","v":2093693,"vw":16.950845},{"c":17.26,"h":17.28,"l":17.1949,"n":6577,"o":17.22,"t":"2024-11-27T05:00:00Z","v":2139941,"vw":17.239653},{"c":17.44,"h":17.46,"l":17.1895,"n":6349,"o":17.19,"t":"2024-11-29T05:00:00Z","v":1927382,"vw":17.349121},{"c":17.26,"h":17.2961,"l":17.17,"n":8374,"o":17.27,"t":"2024-12-02T05:00:00Z","v":2453635,"vw":17.237633},{"c":17.38,"h":17.455,"l":17.335,"n":7411,"o":17.38,"t":"2024-12-03T05:00:00Z","v":2497336,"vw":17.394015},{"c":17.24,"h":17.34,"l":17.22,"n":5842,"o":17.34,"t":"2024-12-04T05:00:00Z","v":1794021,"vw":17.259395},{"c":17.28,"h":17.325,"l":17.26,"n":3262,"o":17.26,"t":"2024-12-05T05:00:00Z","v":1428945,"vw":17.29749},{"c":17.29,"h":17.43,"l":17.29,"n":4479,"o":17.42,"t":"2024-12-06T05:00:00Z","v":1490944,"vw":17.335011},{"c":18.26,"h":18.42,"l":18.055,"n":15725,"o":18.07,"t":"2024-12-09T05:00:00Z","v":6193078,"vw":18.282403},{"c":17.78,"h":17.99,"l":17.77,"n":10592,"o":17.99,"t":"2024-12-10T05:00:00Z","v":3709552,"vw":17.807018},{"c":17.59,"h":17.6383,"l":17.52,"n":5099,"o":17.63,"t":"2024-12-11T05:00:00Z","v":1319837,"vw":17.563725},{"c":17.44,"h":17.49,"l":17.36,"n":6231,"o":17.42,"t":"2024-12-12T05:00:00Z","v":2421899,"vw":17.436338},{"c":17.33,"h":17.405,"l":17.285,"n":6234,"o":17.37,"t":"2024-12-13T05:00:00Z","v":2446909,"vw":17.346628},{"c":17.08,"h":17.145,"l":17.04,"n":7823,"o":17.11,"t":"2024-12-16T05:00:00Z","v":3448812,"vw":17.074897},{"c":16.74,"h":16.815,"l":16.64,"n":6691,"o":16.66,"t":"2024-12-17T05:00:00Z","v":2770239,"vw":16.736265},{"c":16.41,"h":16.735,"l":16.41,"n":7352,"o":16.68,"t":"2024-12-18T05:00:00Z","v":2529078,"vw":16.594604},{"c":16.46,"h":16.59,"l":16.46,"n":6330,"o":16.53,"t":"2024-12-19T05:00:00Z","v":2528439,"vw":16.528922},{"c":16.56,"h":16.635,"l":16.45,"n":7631,"o":16.48,"t":"2024-12-20T05:00:00Z","v":2696659,"vw":16.578612},{"c":16.71,"h":16.75,"l":16.575,"n":7204,"o":16.61,"t":"2024-12-23T05:00:00Z","v":2674297,"vw":16.654357},{"c":16.92,"h":16.99,"l":16.89,"n":3765,"o":16.93,"t":"2024-12-24T05:00:00Z","v":880821,"vw":16.931073},{"c":16.99,"h":17.05,"l":16.8023,"n":3779,"o":16.82,"t":"2024-12-26T05:00:00Z","v":1005061,"vw":16.981511},{"c":16.76,"h":16.825,"l":16.74,"n":6071,"o":16.78,"t":"2024-12-27T05:00:00Z","v":2927551,"vw":16.793026},{"c":16.63,"h":16.71,"l":16.58,"n":5230,"o":16.71,"t":"2024-12-30T05:00:00Z","v":1610544,"vw":16.650546},{"c":16.66,"h":16.735,"l":16.61,"n":5869,"o":16.66,"t":"2024-12-31T05:00:00Z","v":1656879,"vw":16.664049},{"c":16.4,"h":16.52,"l":16.39,"n":6822,"o":16.47,"t":"2025-01-02T05:00:00Z","v":2358420,"vw":16.450845},{"c":16.53,"h":16.545,"l":16.45,"n":5316,"o":16.49,"t":"2025-01-03T05:00:00Z","v":1676454,"vw":16.490275},{"c":16.47,"h":16.64,"l":16.47,"n":9950,"o":16.62,"t":"2025-01-06T05:00:00Z","v":3260290,"vw":16.57079},{"c":16.28,"h":16.42,"l":16.25,"n":7511,"o":16.42,"t":"2025-01-07T05:00:00Z","v":2882322,"vw":16.337251},{"c":16.1,"h":16.13,"l":16.04,"n":7918,"o":16.09,"t":"2025-01-08T05:00:00Z","v":2563873,"vw":16.10001},{"c":15.83,"h":15.98,"l":15.83,"n":7406,"o":15.94,"t":"2025-01-10T05:00:00Z","v":2485241,"vw":15.888659},{"c":15.8,"h":15.81,"l":15.7195,"n":8055,"o":15.75,"t":"2025-01-13T05:00:00Z","v":3178428,"vw":15.767576},{"c":15.89,"h":15.985,"l":15.87,"n":7295,"o":15.92,"t":"2025-01-14T05:00:00Z","v":2367701,"vw":15.902254},{"c":16.09,"h":16.11,"l":16.02,"n":6368,"o":16.02,"t":"2025-01-15T05:00:00Z","v":2138916,"vw":16.071369},{"c":16.12,"h":16.12,"l":16.025,"n":4024,"o":16.06,"t":"2025-01-16T05:00:00Z","v":2124738,"vw":16.073017},{"c":16.4,"h":16.5199,"l":16.22,"n":8225,"o":16.22,"t":"2025-01-17T05:00:00Z","v":3249632,"vw":16.408047},{"c":16.51,"h":16.515,"l":16.39,"n":5695,"o":16.46,"t":"2025-01-21T05:00:00Z","v":2000481,"vw":16.455292},{"c":16.39,"h":16.45,"l":16.33,"n":8652,"o":16.42,"t":"2025-01-22T05:00:00Z","v":2871391,"vw":16.395681},{"c":16.3,"h":16.31,"l":16.15,"n":6011,"o":16.22,"t":"2025-01-23T05:00:00Z","v":2118362,"vw":16.230334},{"c":16.43,"h":16.45,"l":16.31,"n":7117,"o":16.38,"t":"2025-01-24T05:00:00Z","v":2635996,"vw":16.401936},{"c":16.43,"h":16.55,"l":16.43,"n":7000,"o":16.48,"t":"2025-01-27T05:00:00Z","v":2797536,"vw":16.464833},{"c":16.51,"h":16.52,"l":16.315,"n":4870,"o":16.44,"t":"2025-01-28T05:00:00Z","v":1596706,"vw":16.419002},{"c":16.44,"h":16.605,"l":16.42,"n":6122,"o":16.58,"t":"2025-01-29T05:00:00Z","v":2590311,"vw":16.499065},{"c":16.71,"h":16.75,"l":16.5,"n":7527,"o":16.51,"t":"2025-01-30T05:00:00Z","v":3127888,"vw":16.678637},{"c":16.5,"h":16.71,"l":16.45,"n":9596,"o":16.71,"t":"2025-01-31T05:00:00Z","v":3648227,"vw":16.570837},{"c":16.31,"h":16.475,"l":16.2,"n":14569,"o":16.27,"t":"2025-02-03T05:00:00Z","v":8010886,"vw":16.402458},{"c":16.46,"h":16.495,"l":16.32,"n":10265,"o":16.34,"t":"2025-02-04T05:00:00Z","v":3078116,"vw":16.427715},{"c":16.2,"h":16.21,"l":16.11,"n":7452,"o":16.16,"t":"2025-02-05T05:00:00Z","v":2679985,"vw":16.155907},{"c":16.32,"h":16.335,"l":16.26,"n":6853,"o":16.29,"t":"2025-02-06T05:00:00Z","v":2559930,"vw":16.29039},{"c":16.21,"h":16.44,"l":16.21,"n":12528,"o":16.32,"t":"2025-02-07T05:00:00Z","v":4087911,"vw":16.299754},{"c":16.34,"h":16.35,"l":16.24,"n":8598,"o":16.35,"t":"2025-02-10T05:00:00Z","v":3601261,"vw":16.298947},{"c":16.18,"h":16.21,"l":16.09,"n":8036,"o":16.12,"t":"2025-02-11T05:00:00Z","v":2648749,"vw":16.156534},{"c":16.66,"h":16.695,"l":16.405,"n":14361,"o":16.44,"t":"2025-02-12T05:00:00Z","v":4910384,"vw":16.601909},{"c":16.83,"h":16.84,"l":16.58,"n":6008,"o":16.6,"t":"2025-02-13T05:00:00Z","v":2822421,"vw":16.745343},{"c":16.98,"h":17.04,"l":16.935,"n":8619,"o":16.99,"t":"2025-02-14T05:00:00Z","v":2962227,"vw":16.975192},{"c":16.89,"h":16.93,"l":16.775,"n":8246,"o":16.93,"t":"2025-02-18T05:00:00Z","v":4013494,"vw":16.830425},{"c":16.91,"h":16.9155,"l":16.815,"n":8597,"o":16.87,"t":"2025-02-19T05:00:00Z","v":2521614,"vw":16.878995},{"c":16.99,"h":17.01,"l":16.835,"n":14814,"o":16.95,"t":"2025-02-20T05:00:00Z","v":5886383,"vw":16.934812},{"c":17.19,"h":17.45,"l":17.18,"n":12025,"o":17.32,"t":"2025-02-21T05:00:00Z","v":4628493,"vw":17.323164},{"c":17.22,"h":17.39,"l":17.21,"n":12250,"o":17.35,"t":"2025-02-24T05:00:00Z","v":4539395,"vw":17.280592},{"c":17.38,"h":17.39,"l":17.28,"n":9546,"o":17.34,"t":"2025-02-25T05:00:00Z","v":3737406,"vw":17.341188},{"c":17.65,"h":17.75,"l":17.56,"n":10763,"o":17.63,"t":"2025-02-26T05:00:00Z","v":3799368,"vw":17.666015},{"c":17.65,"h":17.7683,"l":17.59,"n":12764,"o":17.76,"t":"2025-02-27T05:00:00Z","v":4593764,"vw":17.684736},{"c":17.59,"h":17.59,"l":17.38,"n":9638,"o":17.45,"t":"2025-02-28T05:00:00Z","v":4277865,"vw":17.472588},{"c":17.31,"h":17.58,"l":17.25,"n":10571,"o":17.54,"t":"2025-03-03T05:00:00Z","v":4137609,"vw":17.431293},{"c":17.55,"h":17.73,"l":17.405,"n":15329,"o":17.47,"t":"2025-03-04T05:00:00Z","v":7464228,"vw":17.552886},{"c":18.18,"h":18.21,"l":17.94,"n":16116,"o":17.99,"t":"2025-03-05T05:00:00Z","v":7430169,"vw":18.063511},{"c":18.34,"h":18.48,"l":18.305,"n":17251,"o":18.41,"t":"2025-03-06T05:00:00Z","v":7667460,"vw":18.407406},{"c":18.31,"h":18.36,"l":18.1701,"n":13079,"o":18.23,"t":"2025-03-07T05:00:00Z","v":5916125,"vw":18.254933},{"c":17.95,"h":18.12,"l":17.9,"n":11043,"o":18.08,"t":"2025-03-10T04:00:00Z","v":5364342,"vw":18.003771},{"c":18.11,"h":18.34,"l":18.0838,"n":15294,"o":18.27,"t":"2025-03-11T04:00:00Z","v":6898021,"vw":18.17654},{"c":18.21,"h":18.2994,"l":18.18,"n":11581,"o":18.28,"t":"2025-03-12T04:00:00Z","v":5203356,"vw":18.241377},{"c":18.17,"h":18.28,"l":18.04,"n":9062,"o":18.08,"t":"2025-03-13T04:00:00Z","v":4266224,"vw":18.201165},{"c":18.15,"h":18.215,"l":18.085,"n":12117,"o":18.1,"t":"2025-03-14T04:00:00Z","v":5362410,"vw":18.15746},{"c":18.39,"h":18.41,"l":18.18,"n":12966,"o":18.25,"t":"2025-03-17T04:00:00Z","v":4021364,"vw":18.346991},{"c":18.22,"h":18.3,"l":18.19,"n":11759,"o":18.3,"t":"2025-03-18T04:00:00Z","v":5019597,"vw":18.23952},{"c":18.37,"h":18.47,"l":18.305,"n":9799,"o":18.47,"t":"2025-03-19T04:00:00Z","v":4053608,"vw":18.361063},{"c":18.02,"h":18.105,"l":18.015,"n":9463,"o":18.06,"t":"2025-03-20T04:00:00Z","v":3747668,"vw":18.059155},{"c":17.84,"h":17.84,"l":17.72,"n":8052,"o":17.76,"t":"2025-03-21T04:00:00Z","v":3733885,"vw":17.791947},{"c":17.74,"h":17.805,"l":17.695,"n":7505,"o":17.78,"t":"2025-03-24T04:00:00Z","v":2708871,"vw":17.740635},{"c":17.69,"h":17.8,"l":17.68,"n":6814,"o":17.73,"t":"2025-03-25T04:00:00Z","v":2590721,"vw":17.736704},{"c":17.57,"h":17.715,"l":17.56,"n":7265,"o":17.69,"t":"2025-03-26T04:00:00Z","v":4138842,"vw":17.633352},{"c":17.81,"h":17.8956,"l":17.74,"n":6678,"o":17.8,"t":"2025-03-27T04:00:00Z","v":2501037,"vw":17.852614},{"c":17.56,"h":17.6701,"l":17.52,"n":9895,"o":17.65,"t":"2025-03-28T04:00:00Z","v":3798429,"vw":17.569573},{"c":17.51,"h":17.55,"l":17.3801,"n":6945,"o":17.4,"t":"2025-03-31T04:00:00Z","v":3180295,"vw":17.469126},{"c":17.74,"h":17.8099,"l":17.6,"n":9205,"o":17.6,"t":"2025-04-01T04:00:00Z","v":3834121,"vw":17.724046},{"c":17.79,"h":17.83,"l":17.745,"n":8208,"o":17.76,"t":"2025-04-02T04:00:00Z","v":3513411,"vw":17.78532},{"c":17.48,"h":17.525,"l":17.415,"n":12119,"o":17.48,"t":"2025-04-03T04:00:00Z","v":4328080,"vw":17.472006},{"c":16.38,"h":16.875,"l":16.24,"n":19422,"o":16.66,"t":"2025-04-04T04:00:00Z","v":9793782,"vw":16.475203},{"c":15.68,"h":16.27,"l":15.505,"n":41180,"o":15.9,"t":"2025-04-07T04:00:00Z","v":11752755,"vw":15.848758},{"c":15.2,"h":15.9,"l":15.1,"n":24697,"o":15.9,"t":"2025-04-08T04:00:00Z","v":7805250,"vw":15.523699},{"c":15.79,"h":15.83,"l":15.035,"n":26890,"o":15.24,"t":"2025-04-09T04:00:00Z","v":8932687,"vw":15.462431},{"c":15.77,"h":15.8775,"l":15.57,"n":16803,"o":15.8,"t":"2025-04-10T04:00:00Z","v":5945881,"vw":15.759595},{"c":15.97,"h":16.01,"l":15.7,"n":12446,"o":15.83,"t":"2025-04-11T04:00:00Z","v":4412345,"vw":15.879569},{"c":16.36,"h":16.4799,"l":16.305,"n":11122,"o":16.37,"t":"2025-04-14T04:00:00Z","v":4551436,"vw":16.396297},{"c":16.35,"h":16.395,"l":16.31,"n":6402,"o":16.38,"t":"2025-04-15T04:00:00Z","v":2339816,"vw":16.345971},{"c":16.34,"h":16.51,"l":16.31,"n":7018,"o":16.4,"t":"2025-04-16T04:00:00Z","v":1856293,"vw":16.424352},{"c":16.43,"h":16.595,"l":16.415,"n":10223,"o":16.54,"t":"2025-04-17T04:00:00Z","v":3253836,"vw":16.511341},{"c":16.38,"h":16.5,"l":16.315,"n":3988,"o":16.47,"t":"2025-04-21T04:00:00Z","v":1765436,"vw":16.376759},{"c":16.86,"h":16.905,"l":16.71,"n":8497,"o":16.74,"t":"2025-04-22T04:00:00Z","v":3030808,"vw":16.810699},{"c":17.08,"h":17.25,"l":17.045,"n":7296,"o":17.16,"t":"2025-04-23T04:00:00Z","v":2385325,"vw":17.135774},{"c":17.17,"h":17.18,"l":17.045,"n":5995,"o":17.1,"t":"2025-04-24T04:00:00Z","v":2431754,"vw":17.126674},{"c":17.18,"h":17.18,"l":17.07,"n":6991,"o":17.12,"t":"2025-04-25T04:00:00Z","v":2638358,"vw":17.137656},{"c":17.13,"h":17.13,"l":17.0401,"n":5313,"o":17.07,"t":"2025-04-28T04:00:00Z","v":1704140,"vw":17.083994},{"c":17.16,"h":17.16,"l":17.09,"n":4707,"o":17.11,"t":"2025-04-29T04:00:00Z","v":1305387,"vw":17.121335},{"c":17.52,"h":17.56,"l":17.34,"n":9742,"o":17.42,"t":"2025-04-30T04:00:00Z","v":3442707,"vw":17.444053},{"c":17.47,"h":17.56,"l":17.47,"n":4513,"o":17.55,"t":"2025-05-01T04:00:00Z","v":1406839,"vw":17.518332},{"c":17.8,"h":17.87,"l":17.725,"n":8428,"o":17.85,"t":"2025-05-02T04:00:00Z","v":2766575,"vw":17.795845},{"c":17.81,"h":17.875,"l":17.755,"n":5528,"o":17.755,"t":"2025-05-05T04:00:00Z","v":1752787,"vw":17.8306},{"c":18.21,"h":18.29,"l":18.13,"n":11682,"o":18.13,"t":"2025-05-06T04:00:00Z","v":4140600,"vw":18.232134},{"c":18.3,"h":18.33,"l":18.255,"n":9403,"o":18.26,"t":"2025-05-07T04:00:00Z","v":3217050,"vw":18.290914},{"c":18.23,"h":18.32,"l":18.155,"n":9027,"o":18.27,"t":"2025-05-08T04:00:00Z","v":3159776,"vw":18.241776},{"c":18.35,"h":18.5,"l":18.35,"n":6618,"o":18.47,"t":"2025-05-09T04:00:00Z","v":1930147,"vw":18.406945},{"c":18.71,"h":18.78,"l":18.665,"n":8367,"o":18.73,"t":"2025-05-12T04:00:00Z","v":2404237,"vw":18.724339},{"c":18.68,"h":18.72,"l":18.565,"n":7308,"o":18.66,"t":"2025-05-13T04:00:00Z","v":2899474,"vw":18.661875},{"c":18.9,"h":18.95,"l":18.86,"n":9054,"o":18.92,"t":"2025-05-14T04:00:00Z","v":3571517,"vw":18.897731},{"c":18.8,"h":18.84,"l":18.73,"n":7219,"o":18.77,"t":"2025-05-15T04:00:00Z","v":2029016,"vw":18.790632},{"c":18.84,"h":18.87,"l":18.775,"n":5379,"o":18.78,"t":"2025-05-16T04:00:00Z","v":2086023,"vw":18.821842},{"c":18.91,"h":18.91,"l":18.79,"n":6387,"o":18.81,"t":"2025-05-19T04:00:00Z","v":2317494,"vw":18.859666},{"c":19.02,"h":19.0399,"l":18.97,"n":7070,"o":19,"t":"2025-05-20T04:00:00Z","v":2886119,"vw":18.999128},{"c":18.82,"h":19.055,"l":18.82,"n":10863,"o":19.015,"t":"2025-05-21T04:00:00Z","v":5000260,"vw":18.92849},{"c":18.78,"h":18.845,"l":18.77,"n":11042,"o":18.84,"t":"2025-05-22T04:00:00Z","v":3609885,"vw":18.806846},{"c":18.77,"h":18.81,"l":18.69,"n":6753,"o":18.73,"t":"2025-05-23T04:00:00Z","v":2443201,"vw":18.769729},{"c":18.94,"h":18.955,"l":18.875,"n":5882,"o":18.93,"t":"2025-05-27T04:00:00Z","v":2058404,"vw":18.925158},{"c":18.82,"h":18.85,"l":18.79,"n":6044,"o":18.82,"t":"2025-05-28T04:00:00Z","v":2070582,"vw":18.817501},{"c":19.04,"h":19.065,"l":18.97,"n":9103,"o":19.06,"t":"2025-05-29T04:00:00Z","v":3588900,"vw":19.022595},{"c":18.94,"h":19.05,"l":18.915,"n":7141,"o":19.05,"t":"2025-05-30T04:00:00Z","v":2641804,"vw":18.969138},{"c":19.18,"h":19.195,"l":19.075,"n":9098,"o":19.1,"t":"2025-06-02T04:00:00Z","v":3930519,"vw":19.146054},{"c":19.38,"h":19.38,"l":19.285,"n":5894,"o":19.35,"t":"2025-06-03T04:00:00Z","v":2404973,"vw":19.337777},{"c":19.43,"h":19.43,"l":19.305,"n":7632,"o":19.32,"t":"2025-06-04T04:00:00Z","v":3479189,"vw":19.390993},{"c":19.48,"h":19.6,"l":19.44,"n":9073,"o":19.53,"t":"2025-06-05T04:00:00Z","v":3822033,"vw":19.509139},{"c":19.55,"h":19.56,"l":19.42,"n":6169,"o":19.47,"t":"2025-06-06T04:00:00Z","v":2284078,"vw":19.485949},{"c":19.74,"h":19.77,"l":19.64,"n":8120,"o":19.655,"t":"2025-06-09T04:00:00Z","v":2767270,"vw":19.71677},{"c":19.88,"h":19.925,"l":19.785,"n":10120,"o":19.89,"t":"2025-06-10T04:00:00Z","v":2769733,"vw":19.853108},{"c":19.96,"h":19.995,"l":19.915,"n":9793,"o":19.95,"t":"2025-06-11T04:00:00Z","v":3201356,"vw":19.949205},{"c":19.93,"h":19.94,"l":19.85,"n":5359,"o":19.85,"t":"2025-06-12T04:00:00Z","v":3141461,"vw":19.908445},{"c":19.75,"h":19.865,"l":19.725,"n":7776,"o":19.82,"t":"2025-06-13T04:00:00Z","v":2670928,"vw":19.797946},{"c":19.61,"h":19.66,"l":19.49,"n":8321,"o":19.49,"t":"2025-06-16T04:00:00Z","v":3116301,"vw":19.60679},{"c":19.39,"h":19.53,"l":19.36,"n":6463,"o":19.52,"t":"2025-06-17T04:00:00Z","v":2350923,"vw":19.447526},{"c":19.22,"h":19.295,"l":19.18,"n":9253,"o":19.26,"t":"2025-06-18T04:00:00Z","v":5159951,"vw":19.234903},{"c":19,"h":19.16,"l":19,"n":10588,"o":19.16,"t":"2025-06-20T04:00:00Z","v":5535890,"vw":19.04784},{"c":19.37,"h":19.39,"l":19.235,"n":9252,"o":19.27,"t":"2025-06-23T04:00:00Z","v":3101832,"vw":19.311324},{"c":19.9,"h":19.9,"l":19.715,"n":8103,"o":19.74,"t":"2025-06-24T04:00:00Z","v":3034611,"vw":19.839506},{"c":20.06,"h":20.06,"l":19.975,"n":8398,"o":20.05,"t":"2025-06-25T04:00:00Z","v":3232724,"vw":20.027451},{"c":19.92,"h":20.02,"l":19.91,"n":9626,"o":20.01,"t":"2025-06-26T04:00:00Z","v":3207168,"vw":19.944093},{"c":19.91,"h":19.95,"l":19.865,"n":7429,"o":19.93,"t":"2025-06-27T04:00:00Z","v":2401059,"vw":19.917736},{"c":19.86,"h":19.875,"l":19.77,"n":6513,"o":19.82,"t":"2025-06-30T04:00:00Z","v":2379159,"vw":19.828667},{"c":19.91,"h":19.97,"l":19.85,"n":8258,"o":19.91,"t":"2025-07-01T04:00:00Z","v":3440880,"vw":19.936714},{"c":20.11,"h":20.12,"l":20.015,"n":7342,"o":20.08,"t":"2025-07-02T04:00:00Z","v":2228516,"vw":20.067385},{"c":20.17,"h":20.24,"l":20.155,"n":4656,"o":20.16,"t":"2025-07-03T04:00:00Z","v":1763042,"vw":20.192548},{"c":19.82,"h":19.94,"l":19.77,"n":9087,"o":19.87,"t":"2025-07-07T04:00:00Z","v":3984275,"vw":19.847999},{"c":19.91,"h":19.925,"l":19.81,"n":6827,"o":19.87,"t":"2025-07-08T04:00:00Z","v":2864934,"vw":19.891816},{"c":19.93,"h":19.93,"l":19.815,"n":9299,"o":19.89,"t":"2025-07-09T04:00:00Z","v":2904760,"vw":19.865652},{"c":19.94,"h":19.94,"l":19.785,"n":10001,"o":19.9,"t":"2025-07-10T04:00:00Z","v":4389502,"vw":19.856598},{"c":20.09,"h":20.18,"l":20.09,"n":11200,"o":20.14,"t":"2025-07-11T04:00:00Z","v":3549353,"vw":20.130767},{"c":20.11,"h":20.13,"l":20.01,"n":8593,"o":20.05,"t":"2025-07-14T04:00:00Z","v":2914196,"vw":20.098159},{"c":20.09,"h":20.27,"l":20.09,"n":9132,"o":20.24,"t":"2025-07-15T04:00:00Z","v":4339697,"vw":20.16846},{"c":20.15,"h":20.16,"l":20.05,"n":9703,"o":20.11,"t":"2025-07-16T04:00:00Z","v":4095429,"vw":20.100395},{"c":20.26,"h":20.27,"l":20.06,"n":6569,"o":20.09,"t":"2025-07-17T04:00:00Z","v":2819605,"vw":20.180981},{"c":20.31,"h":20.4551,"l":20.31,"n":8948,"o":20.36,"t":"2025-07-18T04:00:00Z","v":4023554,"vw":20.387332},{"c":20.47,"h":20.5099,"l":20.41,"n":9284,"o":20.46,"t":"2025-07-21T04:00:00Z","v":2654365,"vw":20.473564},{"c":20.77,"h":20.79,"l":20.5374,"n":15641,"o":20.58,"t":"2025-07-22T04:00:00Z","v":6156954,"vw":20.704478},{"c":20.81,"h":20.8199,"l":20.74,"n":11848,"o":20.78,"t":"2025-07-23T04:00:00Z","v":5476450,"vw":20.778796},{"c":20.88,"h":20.93,"l":20.8547,"n":7624,"o":20.92,"t":"2025-07-24T04:00:00Z","v":2960478,"vw":20.880545},{"c":20.79,"h":20.79,"l":20.675,"n":8821,"o":20.72,"t":"2025-07-25T04:00:00Z","v":3375221,"vw":20.727447},{"c":21.07,"h":21.1677,"l":21.05,"n":9264,"o":21.14,"t":"2025-07-28T04:00:00Z","v":3692139,"vw":21.100344},{"c":21.19,"h":21.28,"l":21.155,"n":9060,"o":21.28,"t":"2025-07-29T04:00:00Z","v":4227346,"vw":21.210708},{"c":20.94,"h":21.0353,"l":20.87,"n":13400,"o":20.98,"t":"2025-07-30T04:00:00Z","v":5877756,"vw":20.971276},{"c":20.7,"h":20.74,"l":20.6101,"n":16087,"o":20.69,"t":"2025-07-31T04:00:00Z","v":5862455,"vw":20.686488},{"c":20.33,"h":20.41,"l":20.3,"n":12462,"o":20.39,"t":"2025-08-01T04:00:00Z","v":5889311,"vw":20.354207},{"c":20.66,"h":20.66,"l":20.535,"n":7492,"o":20.61,"t":"2025-08-04T04:00:00Z","v":3427927,"vw":20.584654},{"c":20.83,"h":20.86,"l":20.7781,"n":8556,"o":20.83,"t":"2025-08-05T04:00:00Z","v":3296680,"vw":20.834565},{"c":20.82,"h":20.86,"l":20.725,"n":7173,"o":20.8,"t":"2025-08-06T04:00:00Z","v":3277798,"vw":20.788533},{"c":21.06,"h":21.11,"l":20.988,"n":8703,"o":21.07,"t":"2025-08-07T04:00:00Z","v":2815603,"vw":21.022039},{"c":21.05,"h":21.05,"l":20.93,"n":5115,"o":20.96,"t":"2025-08-08T04:00:00Z","v":1885603,"vw":20.986932},{"c":20.99,"h":21.115,"l":20.945,"n":7633,"o":21.07,"t":"2025-08-11T04:00:00Z","v":2748497,"vw":21.001644},{"c":21.19,"h":21.24,"l":21.025,"n":8644,"o":21.08,"t":"2025-08-12T04:00:00Z","v":4610189,"vw":21.171522},{"c":21.56,"h":21.6153,"l":21.53,"n":12171,"o":21.53,"t":"2025-08-13T04:00:00Z","v":4119480,"vw":21.567145},{"c":21.38,"h":21.44,"l":21.3,"n":8301,"o":21.38,"t":"2025-08-14T04:00:00Z","v":2607094,"vw":21.353184},{"c":21.19,"h":21.35,"l":21.155,"n":7835,"o":21.35,"t":"2025-08-15T04:00:00Z","v":2800039,"vw":21.197396},{"c":21.09,"h":21.135,"l":21.035,"n":6878,"o":21.105,"t":"2025-08-18T04:00:00Z","v":2517200,"vw":21.088925},{"c":21.09,"h":21.15,"l":21.02,"n":9260,"o":21.15,"t":"2025-08-19T04:00:00Z","v":4408709,"vw":21.07112},{"c":21.15,"h":21.17,"l":21.0645,"n":12201,"o":21.15,"t":"2025-08-20T04:00:00Z","v":4164332,"vw":21.121198},{"c":21.17,"h":21.24,"l":21.165,"n":8160,"o":21.19,"t":"2025-08-21T04:00:00Z","v":3810996,"vw":21.198199},{"c":21.48,"h":21.5,"l":21.1901,"n":7341,"o":21.21,"t":"2025-08-22T04:00:00Z","v":3935456,"vw":21.408684},{"c":21.51,"h":21.6,"l":21.48,"n":6181,"o":21.48,"t":"2025-08-25T04:00:00Z","v":2454465,"vw":21.538565},{"c":21.46,"h":21.5,"l":21.41,"n":7091,"o":21.46,"t":"2025-08-26T04:00:00Z","v":2583325,"vw":21.44721},{"c":21.21,"h":21.21,"l":21.105,"n":6802,"o":21.18,"t":"2025-08-27T04:00:00Z","v":2590172,"vw":21.153678},{"c":21.3,"h":21.32,"l":21.19,"n":6651,"o":21.26,"t":"2025-08-28T04:00:00Z","v":2003319,"vw":21.279589},{"c":21.16,"h":21.32,"l":21.1501,"n":9909,"o":21.32,"t":"2025-08-29T04:00:00Z","v":4346327,"vw":21.215985},{"c":21.29,"h":21.32,"l":21.0747,"n":9615,"o":21.11,"t":"2025-09-02T04:00:00Z","v":4123944,"vw":21.222816},{"c":21.14,"h":21.145,"l":21.0446,"n":6963,"o":21.13,"t":"2025-09-03T04:00:00Z","v":2888510,"vw":21.109749},{"c":21,"h":21.025,"l":20.89,"n":6741,"o":20.98,"t":"2025-09-04T04:00:00Z","v":3019591,"vw":20.957794},{"c":21.18,"h":21.2372,"l":21.07,"n":8032,"o":21.21,"t":"2025-09-05T04:00:00Z","v":4037345,"vw":21.119957},{"c":21.4,"h":21.4,"l":21.25,"n":5840,"o":21.34,"t":"2025-09-08T04:00:00Z","v":2398830,"vw":21.329517},{"c":21.56,"h":21.58,"l":21.51,"n":7074,"o":21.55,"t":"2025-09-09T04:00:00Z","v":2529496,"vw":21.540391},{"c":21.66,"h":21.78,"l":21.65,"n":9015,"o":21.78,"t":"2025-09-10T04:00:00Z","v":2561706,"vw":21.688665},{"c":22.04,"h":22.05,"l":21.845,"n":7465,"o":21.87,"t":"2025-09-11T04:00:00Z","v":2916146,"vw":21.983701},{"c":21.92,"h":22,"l":21.885,"n":7998,"o":22,"t":"2025-09-12T04:00:00Z","v":3094799,"vw":21.929675},{"c":21.98,"h":22.05,"l":21.9201,"n":4946,"o":22.05,"t":"2025-09-15T04:00:00Z","v":2516731,"vw":21.964048},{"c":21.74,"h":21.82,"l":21.7,"n":10130,"o":21.82,"t":"2025-09-16T04:00:00Z","v":4640453,"vw":21.753507},{"c":21.8,"h":21.8979,"l":21.67,"n":13284,"o":21.87,"t":"2025-09-17T04:00:00Z","v":6776174,"vw":21.816091},{"c":21.59,"h":21.59,"l":21.475,"n":8152,"o":21.55,"t":"2025-09-18T04:00:00Z","v":3429636,"vw":21.549917},{"c":21.47,"h":21.5799,"l":21.465,"n":7957,"o":21.55,"t":"2025-09-19T04:00:00Z","v":4028874,"vw":21.508867},{"c":21.38,"h":21.4,"l":21.32,"n":4867,"o":21.4,"t":"2025-09-22T04:00:00Z","v":2455021,"vw":21.364963},{"c":21.18,"h":21.2478,"l":21.16,"n":5964,"o":21.21,"t":"2025-09-23T04:00:00Z","v":2697215,"vw":21.209172},{"c":21.08,"h":21.14,"l":21.07,"n":6691,"o":21.11,"t":"2025-09-24T04:00:00Z","v":2842398,"vw":21.098883},{"c":21,"h":21.11,"l":20.98,"n":6020,"o":21.04,"t":"2025-09-25T04:00:00Z","v":2359241,"vw":21.049365},{"c":21.11,"h":21.145,"l":21.03,"n":5981,"o":21.1,"t":"2025-09-26T04:00:00Z","v":2416993,"vw":21.089333},{"c":21.5,"h":21.58,"l":21.495,"n":4883,"o":21.54,"t":"2025-09-29T04:00:00Z","v":2676010,"vw":21.517438},{"c":21.55,"h":21.57,"l":21.4849,"n":7441,"o":21.52,"t":"2025-09-30T04:00:00Z","v":3067343,"vw":21.526176},{"c":21.67,"h":21.67,"l":21.52,"n":6018,"o":21.52,"t":"2025-10-01T04:00:00Z","v":3301945,"vw":21.617991},{"c":21.6,"h":21.77,"l":21.575,"n":7221,"o":21.77,"t":"2025-10-02T04:00:00Z","v":3232458,"vw":21.647862},{"c":21.56,"h":21.58,"l":21.465,"n":4249,"o":21.53,"t":"2025-10-03T04:00:00Z","v":1947363,"vw":21.519157},{"c":21.54,"h":21.59,"l":21.48,"n":5515,"o":21.51,"t":"2025-10-06T04:00:00Z","v":2448743,"vw":21.554575},{"c":21.41,"h":21.5867,"l":21.4,"n":7443,"o":21.54,"t":"2025-10-07T04:00:00Z","v":3050187,"vw":21.4428},{"c":21.54,"h":21.54,"l":21.41,"n":4243,"o":21.45,"t":"2025-10-08T04:00:00Z","v":2684250,"vw":21.471169},{"c":21.56,"h":21.81,"l":21.49,"n":8619,"o":21.81,"t":"2025-10-09T04:00:00Z","v":4207715,"vw":21.618034},{"c":20.66,"h":21.6301,"l":20.6,"n":31558,"o":21.62,"t":"2025-10-10T04:00:00Z","v":11106565,"vw":20.969467},{"c":21.1,"h":21.215,"l":21.085,"n":11062,"o":21.19,"t":"2025-10-13T04:00:00Z","v":5679975,"vw":21.13999},{"c":21.06,"h":21.135,"l":20.78,"n":10778,"o":20.79,"t":"2025-10-14T04:00:00Z","v":5539764,"vw":21.011749},{"c":21.09,"h":21.185,"l":20.925,"n":7587,"o":21.11,"t":"2025-10-15T04:00:00Z","v":4542092,"vw":21.081831},{"c":20.99,"h":21.055,"l":20.92,"n":10538,"o":20.97,"t":"2025-10-16T04:00:00Z","v":4351100,"vw":20.981048},{"c":21.19,"h":21.21,"l":20.895,"n":13198,"o":20.9,"t":"2025-10-17T04:00:00Z","v":4839009,"vw":21.118554},{"c":21.42,"h":21.515,"l":21.23,"n":12076,"o":21.23,"t":"2025-10-20T04:00:00Z","v":4200031,"vw":21.414549},{"c":21.31,"h":21.38,"l":21.23,"n":5780,"o":21.38,"t":"2025-10-21T04:00:00Z","v":2485676,"vw":21.303565},{"c":21.03,"h":21.11,"l":20.89,"n":9121,"o":21.005,"t":"2025-10-22T04:00:00Z","v":3800958,"vw":21.004179},{"c":21.22,"h":21.31,"l":21.12,"n":4298,"o":21.12,"t":"2025-10-23T04:00:00Z","v":1836534,"vw":21.226976},{"c":21.41,"h":21.47,"l":21.395,"n":6102,"o":21.4,"t":"2025-10-24T04:00:00Z","v":2592732,"vw":21.436543},{"c":21.62,"h":21.66,"l":21.57,"n":7245,"o":21.61,"t":"2025-10-27T04:00:00Z","v":3248986,"vw":21.621328},{"c":21.88,"h":21.93,"l":21.675,"n":6772,"o":21.77,"t":"2025-10-28T04:00:00Z","v":3567913,"vw":21.813629},{"c":21.94,"h":22.05,"l":21.885,"n":5033,"o":21.97,"t":"2025-10-29T04:00:00Z","v":2228911,"vw":21.965262},{"c":21.44,"h":21.51,"l":21.4007,"n":7731,"o":21.45,"t":"2025-10-30T04:00:00Z","v":2759632,"vw":21.462845},{"c":21.54,"h":21.58,"l":21.41,"n":5924,"o":21.52,"t":"2025-10-31T04:00:00Z","v":2248711,"vw":21.516486},{"c":22,"h":22.01,"l":21.8801,"n":4876,"o":21.985,"t":"2025-11-03T05:00:00Z","v":2077314,"vw":21.963437},{"c":21.86,"h":21.985,"l":21.85,"n":6447,"o":21.9,"t":"2025-11-04T05:00:00Z","v":2323843,"vw":21.923633},{"c":22.09,"h":22.1099,"l":21.9,"n":4016,"o":21.96,"t":"2025-11-05T05:00:00Z","v":2002879,"vw":22.046524},{"c":22.2,"h":22.375,"l":22.1845,"n":7876,"o":22.25,"t":"2025-11-06T05:00:00Z","v":3101345,"vw":22.255432},{"c":22.28,"h":22.32,"l":22.05,"n":7562,"o":22.17,"t":"2025-11-07T05:00:00Z","v":2659820,"vw":22.153309},{"c":22.58,"h":22.6151,"l":22.39,"n":7428,"o":22.5,"t":"2025-11-10T05:00:00Z","v":2512500,"vw":22.506792},{"c":22.82,"h":22.84,"l":22.72,"n":7165,"o":22.73,"t":"2025-11-11T05:00:00Z","v":2842960,"vw":22.777069},{"c":23.14,"h":23.14,"l":22.995,"n":6823,"o":23.07,"t":"2025-11-12T05:00:00Z","v":2608696,"vw":23.071242},{"c":22.89,"h":23.07,"l":22.77,"n":8887,"o":23.07,"t":"2025-11-13T05:00:00Z","v":3610851,"vw":22.878784},{"c":22.77,"h":22.86,"l":22.66,"n":8292,"o":22.66,"t":"2025-11-14T05:00:00Z","v":3349603,"vw":22.776338},{"c":22.36,"h":22.56,"l":22.31,"n":8879,"o":22.45,"t":"2025-11-17T05:00:00Z","v":3189304,"vw":22.443025},{"c":22.08,"h":22.19,"l":22.055,"n":10162,"o":22.11,"t":"2025-11-18T05:00:00Z","v":3211833,"vw":22.124296},{"c":21.89,"h":22.045,"l":21.845,"n":7648,"o":22.01,"t":"2025-11-19T05:00:00Z","v":2652530,"vw":21.931024},{"c":21.64,"h":22.145,"l":21.61,"n":10028,"o":22.13,"t":"2025-11-20T05:00:00Z","v":3721692,"vw":21.801109},{"c":21.7,"h":21.813,"l":21.5094,"n":8585,"o":21.55,"t":"2025-11-21T05:00:00Z","v":3296723,"vw":21.665197},{"c":22.13,"h":22.1351,"l":21.98,"n":5431,"o":21.98,"t":"2025-11-24T05:00:00Z","v":1513706,"vw":22.083656},{"c":22.15,"h":22.205,"l":22,"n":6684,"o":22.03,"t":"2025-11-25T05:00:00Z","v":2298211,"vw":22.126231},{"c":22.16,"h":22.17,"l":21.99,"n":7543,"o":22.09,"t":"2025-11-26T05:00:00Z","v":2349774,"vw":22.086687},{"c":22.24,"h":22.2475,"l":22.16,"n":3569,"o":22.18,"t":"2025-11-28T05:00:00Z","v":1071785,"vw":22.207264},{"c":22.26,"h":22.315,"l":22.21,"n":6569,"o":22.23,"t":"2025-12-01T05:00:00Z","v":1933592,"vw":22.255532},{"c":22.18,"h":22.26,"l":22.1,"n":7198,"o":22.26,"t":"2025-12-02T05:00:00Z","v":2048900,"vw":22.165515},{"c":22.23,"h":22.25,"l":22.095,"n":7236,"o":22.11,"t":"2025-12-03T05:00:00Z","v":2296930,"vw":22.198161},{"c":22.08,"h":22.14,"l":22.06,"n":4387,"o":22.11,"t":"2025-12-04T05:00:00Z","v":1492721,"vw":22.096367},{"c":22.05,"h":22.1258,"l":22.02,"n":4433,"o":22.09,"t":"2025-12-05T05:00:00Z","v":1453466,"vw":22.073506},{"c":21.82,"h":21.87,"l":21.7433,"n":4817,"o":21.86,"t":"2025-12-08T05:00:00Z","v":1352738,"vw":21.804426},{"c":21.69,"h":21.715,"l":21.6,"n":4257,"o":21.65,"t":"2025-12-09T05:00:00Z","v":1778996,"vw":21.656171},{"c":21.82,"h":21.875,"l":21.66,"n":8754,"o":21.68,"t":"2025-12-10T05:00:00Z","v":3085878,"vw":21.756252},{"c":21.91,"h":21.9565,"l":21.772,"n":7470,"o":21.82,"t":"2025-12-11T05:00:00Z","v":2688038,"vw":21.887987},{"c":21.87,"h":22.13,"l":21.815,"n":8165,"o":22.07,"t":"2025-12-12T05:00:00Z","v":2581709,"vw":21.915712},{"c":22.02,"h":22.155,"l":21.985,"n":5501,"o":22.11,"t":"2025-12-15T05:00:00Z","v":2049165,"vw":22.052441},{"c":21.14,"h":21.2,"l":21.035,"n":9372,"o":21.17,"t":"2025-12-16T05:00:00Z","v":4566808,"vw":21.105412},{"c":21.07,"h":21.275,"l":21.06,"n":5626,"o":21.23,"t":"2025-12-17T05:00:00Z","v":2356119,"vw":21.156857},{"c":21.44,"h":21.5055,"l":21.35,"n":5746,"o":21.38,"t":"2025-12-18T05:00:00Z","v":2611647,"vw":21.445838},{"c":21.61,"h":21.67,"l":21.55,"n":5272,"o":21.55,"t":"2025-12-19T05:00:00Z","v":2136438,"vw":21.621321},{"c":21.64,"h":21.65,"l":21.55,"n":4162,"o":21.59,"t":"2025-12-22T05:00:00Z","v":1288070,"vw":21.614755},{"c":21.71,"h":21.72,"l":21.54,"n":5573,"o":21.6,"t":"2025-12-23T05:00:00Z","v":2242879,"vw":21.622991},{"c":21.81,"h":21.825,"l":21.74,"n":3165,"o":21.74,"t":"2025-12-24T05:00:00Z","v":1241209,"vw":21.803264},{"c":21.91,"h":21.915,"l":21.815,"n":4372,"o":21.85,"t":"2025-12-26T05:00:00Z","v":1224207,"vw":21.879576},{"c":21.46,"h":21.53,"l":21.42,"n":6581,"o":21.5,"t":"2025-12-29T05:00:00Z","v":2358213,"vw":21.469109},{"c":21.53,"h":21.53,"l":21.46,"n":4744,"o":21.5,"t":"2025-12-30T05:00:00Z","v":1804022,"vw":21.503577},{"c":21.25,"h":21.3293,"l":21.18,"n":3419,"o":21.31,"t":"2025-12-31T05:00:00Z","v":1535000,"vw":21.224887},{"c":21.87,"h":21.89,"l":21.705,"n":8654,"o":21.72,"t":"2026-01-02T05:00:00Z","v":3568002,"vw":21.788237},{"c":21.99,"h":21.99,"l":21.67,"n":7151,"o":21.74,"t":"2026-01-05T05:00:00Z","v":3921076,"vw":21.850923},{"c":22.24,"h":22.265,"l":22.14,"n":10051,"o":22.14,"t":"2026-01-06T05:00:00Z","v":6106880,"vw":22.230626},{"c":22.06,"h":22.16,"l":22.015,"n":7999,"o":22.11,"t":"2026-01-07T05:00:00Z","v":2566088,"vw":22.077986},{"c":22.13,"h":22.135,"l":21.92,"n":8281,"o":21.97,"t":"2026-01-08T05:00:00Z","v":2265705,"vw":22.045822},{"c":22.32,"h":22.345,"l":22.2,"n":6772,"o":22.26,"t":"2026-01-09T05:00:00Z","v":2551419,"vw":22.292349},{"c":22.53,"h":22.53,"l":22.23,"n":8467,"o":22.27,"t":"2026-01-12T05:00:00Z","v":3508198,"vw":22.366751},{"c":22.4,"h":22.46,"l":22.235,"n":11339,"o":22.46,"t":"2026-01-13T05:00:00Z","v":4698929,"vw":22.341783},{"c":22.47,"h":22.475,"l":22.37,"n":7015,"o":22.4,"t":"2026-01-14T05:00:00Z","v":4370832,"vw":22.430214},{"c":22.81,"h":22.84,"l":22.585,"n":8196,"o":22.655,"t":"2026-01-15T05:00:00Z","v":4031407,"vw":22.742386},{"c":22.54,"h":22.63,"l":22.415,"n":8395,"o":22.62,"t":"2026-01-16T05:00:00Z","v":3842414,"vw":22.499075},{"c":22.3,"h":22.48,"l":22.3,"n":7535,"o":22.39,"t":"2026-01-20T05:00:00Z","v":3013483,"vw":22.387538},{"c":22.6,"h":22.7016,"l":22.445,"n":13751,"o":22.52,"t":"2026-01-21T05:00:00Z","v":5358921,"vw":22.580855},{"c":22.64,"h":22.73,"l":22.64,"n":9615,"o":22.69,"t":"2026-01-22T05:00:00Z","v":3540912,"vw":22.68256},{"c":22.63,"h":22.67,"l":22.51,"n":6155,"o":22.56,"t":"2026-01-23T05:00:00Z","v":2647509,"vw":22.592376},{"c":22.83,"h":22.91,"l":22.735,"n":7449,"o":22.74,"t":"2026-01-26T05:00:00Z","v":3045484,"vw":22.862363},{"c":23.27,"h":23.299,"l":23.2,"n":8761,"o":23.22,"t":"2026-01-27T05:00:00Z","v":3569203,"vw":23.256337},{"c":23.55,"h":23.59,"l":23.41,"n":10015,"o":23.53,"t":"2026-01-28T05:00:00Z","v":4944728,"vw":23.502106},{"c":23.72,"h":23.85,"l":23.4201,"n":13872,"o":23.8,"t":"2026-01-29T05:00:00Z","v":5828449,"vw":23.619079},{"c":23.38,"h":23.605,"l":23.2,"n":15837,"o":23.54,"t":"2026-01-30T05:00:00Z","v":5969200,"vw":23.401112},{"c":23.25,"h":23.29,"l":23.14,"n":9104,"o":23.17,"t":"2026-02-02T05:00:00Z","v":4004503,"vw":23.227684},{"c":23.37,"h":23.46,"l":23.225,"n":12390,"o":23.32,"t":"2026-02-03T05:00:00Z","v":6182738,"vw":23.356146},{"c":23.5,"h":23.64,"l":23.3106,"n":15129,"o":23.64,"t":"2026-02-04T05:00:00Z","v":5786904,"vw":23.454509},{"c":23.33,"h":23.49,"l":23.3,"n":11006,"o":23.46,"t":"2026-02-05T05:00:00Z","v":5220775,"vw":23.400539},{"c":23.63,"h":23.66,"l":23.24,"n":14421,"o":23.3,"t":"2026-02-06T05:00:00Z","v":8240891,"vw":23.513909},{"c":23.74,"h":23.78,"l":23.54,"n":7568,"o":23.54,"t":"2026-02-09T05:00:00Z","v":3044647,"vw":23.703753},{"c":23.67,"h":23.67,"l":23.52,"n":8284,"o":23.6,"t":"2026-02-10T05:00:00Z","v":2900278,"vw":23.629788},{"c":23.8,"h":23.8,"l":23.515,"n":10156,"o":23.65,"t":"2026-02-11T05:00:00Z","v":5048748,"vw":23.669288},{"c":23.33,"h":23.665,"l":23.275,"n":15292,"o":23.65,"t":"2026-02-12T05:00:00Z","v":6457494,"vw":23.423752},{"c":23.15,"h":23.2699,"l":23.055,"n":10307,"o":23.2,"t":"2026-02-13T05:00:00Z","v":4519857,"vw":23.195458},{"c":23.43,"h":23.5798,"l":23.255,"n":9680,"o":23.39,"t":"2026-02-17T05:00:00Z","v":5415106,"vw":23.434156},{"c":23.56,"h":23.7351,"l":23.52,"n":11470,"o":23.53,"t":"2026-02-18T05:00:00Z","v":5204794,"vw":23.63628},{"c":23.58,"h":23.585,"l":23.455,"n":7583,"o":23.54,"t":"2026-02-19T05:00:00Z","v":4025612,"vw":23.511037},{"c":23.76,"h":23.78,"l":23.34,"n":13984,"o":23.43,"t":"2026-02-20T05:00:00Z","v":7838928,"vw":23.643194},{"c":23.78,"h":24,"l":23.74,"n":10495,"o":23.97,"t":"2026-02-23T05:00:00Z","v":4912246,"vw":23.828889},{"c":23.95,"h":24,"l":23.765,"n":8311,"o":23.77,"t":"2026-02-24T05:00:00Z","v":3618864,"vw":23.906584},{"c":23.86,"h":23.87,"l":23.595,"n":11146,"o":23.73,"t":"2026-02-25T05:00:00Z","v":4562164,"vw":23.732285},{"c":23.87,"h":23.87,"l":23.625,"n":12464,"o":23.84,"t":"2026-02-26T05:00:00Z","v":5803976,"vw":23.779812},{"c":24.21,"h":24.27,"l":24.06,"n":12470,"o":24.09,"t":"2026-02-27T05:00:00Z","v":5990783,"vw":24.197522},{"c":23.94,"h":24.03,"l":23.58,"n":11181,"o":23.58,"t":"2026-03-02T05:00:00Z","v":6380593,"vw":23.86338},{"c":23.51,"h":23.585,"l":23.06,"n":16520,"o":23.48,"t":"2026-03-03T05:00:00Z","v":12104487,"vw":23.34491},{"c":23.31,"h":23.355,"l":23,"n":15256,"o":23.1,"t":"2026-03-04T05:00:00Z","v":9212318,"vw":23.250046},{"c":23.15,"h":23.44,"l":23.0186,"n":23244,"o":23.38,"t":"2026-03-05T05:00:00Z","v":10713928,"vw":23.153053},{"c":23.17,"h":23.2777,"l":22.87,"n":17397,"o":23.09,"t":"2026-03-06T05:00:00Z","v":9437157,"vw":23.168442},{"c":23.14,"h":23.17,"l":22.66,"n":17860,"o":22.8,"t":"2026-03-09T04:00:00Z","v":8210140,"vw":22.930962},{"c":23.31,"h":23.68,"l":23.245,"n":19667,"o":23.32,"t":"2026-03-10T04:00:00Z","v":10340815,"vw":23.470472},{"c":23.35,"h":23.44,"l":23.235,"n":10823,"o":23.44,"t":"2026-03-11T04:00:00Z","v":6616244,"vw":23.327162},{"c":22.88,"h":23.11,"l":22.835,"n":16309,"o":23.04,"t":"2026-03-12T04:00:00Z","v":7851922,"vw":22.922616},{"c":22.76,"h":23.01,"l":22.718,"n":13581,"o":22.87,"t":"2026-03-13T04:00:00Z","v":7618995,"vw":22.82632},{"c":23.03,"h":23.09,"l":22.88,"n":10985,"o":22.91,"t":"2026-03-16T04:00:00Z","v":5670689,"vw":22.994697},{"c":22.99,"h":23.155,"l":22.87,"n":8525,"o":23.08,"t":"2026-03-17T04:00:00Z","v":4465858,"vw":22.980033},{"c":22.65,"h":22.97,"l":22.65,"n":10555,"o":22.96,"t":"2026-03-18T04:00:00Z","v":6314878,"vw":22.818104},{"c":22.83,"h":22.94,"l":22.65,"n":14622,"o":22.65,"t":"2026-03-19T04:00:00Z","v":7792793,"vw":22.756834},{"c":22.32,"h":22.76,"l":22.265,"n":14508,"o":22.76,"t":"2026-03-20T04:00:00Z","v":7504250,"vw":22.495475},{"c":22.38,"h":22.63,"l":22.3,"n":16686,"o":22.31,"t":"2026-03-23T04:00:00Z","v":6755929,"vw":22.441767},{"c":22.53,"h":22.67,"l":21.36,"n":21630,"o":22.48,"t":"2026-03-24T04:00:00Z","v":12171811,"vw":22.549801},{"c":23.02,"h":23.08,"l":22.8899,"n":13764,"o":22.97,"t":"2026-03-25T04:00:00Z","v":8683493,"vw":23.000704},{"c":22.57,"h":22.8588,"l":22.57,"n":24920,"o":22.66,"t":"2026-03-26T04:00:00Z","v":11841190,"vw":22.717961},{"c":22.38,"h":22.56,"l":22.3444,"n":9356,"o":22.42,"t":"2026-03-27T04:00:00Z","v":5011775,"vw":22.443164},{"c":22.38,"h":22.55,"l":22.3099,"n":7776,"o":22.44,"t":"2026-03-30T04:00:00Z","v":4868599,"vw":22.428496},{"c":23.09,"h":23.105,"l":22.53,"n":15904,"o":22.53,"t":"2026-03-31T04:00:00Z","v":11083799,"vw":22.846073},{"c":23.25,"h":23.38,"l":23.12,"n":11011,"o":23.12,"t":"2026-04-01T04:00:00Z","v":6517307,"vw":23.265628},{"c":23.16,"h":23.195,"l":22.82,"n":9679,"o":22.89,"t":"2026-04-02T04:00:00Z","v":5813797,"vw":23.059893},{"c":23.27,"h":23.31,"l":23.16,"n":5859,"o":23.16,"t":"2026-04-06T04:00:00Z","v":3151210,"vw":23.249638},{"c":23.25,"h":23.275,"l":23,"n":9413,"o":23.19,"t":"2026-04-07T04:00:00Z","v":5508956,"vw":23.125011},{"c":23.77,"h":23.825,"l":23.64,"n":8152,"o":23.74,"t":"2026-04-08T04:00:00Z","v":4243138,"vw":23.73898},{"c":23.84,"h":23.875,"l":23.575,"n":8475,"o":23.74,"t":"2026-04-09T04:00:00Z","v":3265901,"vw":23.726846},{"c":23.88,"h":23.95,"l":23.7999,"n":7375,"o":23.92,"t":"2026-04-10T04:00:00Z","v":4040476,"vw":23.888206},{"c":23.72,"h":23.72,"l":23.44,"n":12796,"o":23.49,"t":"2026-04-13T04:00:00Z","v":3922083,"vw":23.564841},{"c":23.87,"h":23.88,"l":23.62,"n":8935,"o":23.65,"t":"2026-04-14T04:00:00Z","v":3931625,"vw":23.80987},{"c":23.61,"h":23.635,"l":23.435,"n":9947,"o":23.5,"t":"2026-04-15T04:00:00Z","v":3673729,"vw":23.562998},{"c":23.39,"h":23.51,"l":23.3,"n":16480,"o":23.45,"t":"2026-04-16T04:00:00Z","v":3931608,"vw":23.369526},{"c":23.47,"h":23.6099,"l":23.36,"n":6498,"o":23.43,"t":"2026-04-17T04:00:00Z","v":2356081,"vw":23.485529},{"c":23.52,"h":23.57,"l":23.435,"n":9005,"o":23.45,"t":"2026-04-20T04:00:00Z","v":3539153,"vw":23.51589},{"c":23.28,"h":23.565,"l":23.25,"n":10560,"o":23.53,"t":"2026-04-21T04:00:00Z","v":4407356,"vw":23.358056},{"c":23.5,"h":23.5499,"l":23.4509,"n":7414,"o":23.49,"t":"2026-04-22T04:00:00Z","v":2456572,"vw":23.502746},{"c":23.26,"h":23.4151,"l":23.105,"n":10555,"o":23.4,"t":"2026-04-23T04:00:00Z","v":3138151,"vw":23.313157},{"c":23.36,"h":23.4,"l":23.205,"n":7218,"o":23.28,"t":"2026-04-24T04:00:00Z","v":2413157,"vw":23.307356},{"c":23.33,"h":23.385,"l":23.27,"n":5438,"o":23.33,"t":"2026-04-27T04:00:00Z","v":1807991,"vw":23.321969},{"c":23.27,"h":23.31,"l":23.23,"n":7675,"o":23.25,"t":"2026-04-28T04:00:00Z","v":3026917,"vw":23.276387},{"c":23.33,"h":23.45,"l":23.27,"n":9352,"o":23.44,"t":"2026-04-29T04:00:00Z","v":3938021,"vw":23.362446},{"c":23.72,"h":23.77,"l":23.475,"n":7261,"o":23.5,"t":"2026-04-30T04:00:00Z","v":2372202,"vw":23.623601},{"c":23.78,"h":23.925,"l":23.74,"n":7398,"o":23.74,"t":"2026-05-01T04:00:00Z","v":1226166,"vw":23.825966},{"c":23.44,"h":23.63,"l":23.375,"n":6670,"o":23.63,"t":"2026-05-04T04:00:00Z","v":2815621,"vw":23.478949},{"c":23.71,"h":23.75,"l":23.61,"n":5984,"o":23.73,"t":"2026-05-05T04:00:00Z","v":2044993,"vw":23.685259},{"c":24.39,"h":24.4,"l":24.12,"n":14869,"o":24.22,"t":"2026-05-06T04:00:00Z","v":3454711,"vw":24.283403},{"c":24.34,"h":24.66,"l":24.275,"n":7721,"o":24.58,"t":"2026-05-07T04:00:00Z","v":1966363,"vw":24.392553},{"c":24.28,"h":24.32,"l":24.155,"n":5704,"o":24.29,"t":"2026-05-08T04:00:00Z","v":2192709,"vw":24.234646},{"c":24.32,"h":24.35,"l":24.24,"n":7433,"o":24.26,"t":"2026-05-11T04:00:00Z","v":2124469,"vw":24.312446},{"c":24.18,"h":24.21,"l":23.985,"n":9370,"o":24.16,"t":"2026-05-12T04:00:00Z","v":2358727,"vw":24.077575},{"c":24.55,"h":24.62,"l":23.99,"n":18154,"o":24.05,"t":"2026-05-13T04:00:00Z","v":8077539,"vw":24.477624},{"c":24.42,"h":24.42,"l":24.205,"n":12036,"o":24.37,"t":"2026-05-14T04:00:00Z","v":1986098,"vw":24.344024},{"c":24.06,"h":24.17,"l":23.95,"n":9340,"o":24.17,"t":"2026-05-15T04:00:00Z","v":2526726,"vw":24.060765},{"c":23.97,"h":23.995,"l":23.825,"n":11524,"o":23.94,"t":"2026-05-18T04:00:00Z","v":2666637,"vw":23.910182},{"c":23.65,"h":23.74,"l":23.55,"n":8948,"o":23.67,"t":"2026-05-19T04:00:00Z","v":2030466,"vw":23.648574},{"c":23.88,"h":23.89,"l":23.565,"n":10826,"o":23.69,"t":"2026-05-20T04:00:00Z","v":2415729,"vw":23.786945},{"c":23.83,"h":23.885,"l":23.575,"n":6590,"o":23.59,"t":"2026-05-21T04:00:00Z","v":2262764,"vw":23.739402},{"c":23.49,"h":23.58,"l":23.36,"n":6922,"o":23.42,"t":"2026-05-22T04:00:00Z","v":1721297,"vw":23.49473},{"c":23.34,"h":23.35,"l":23.2,"n":7439,"o":23.24,"t":"2026-05-26T04:00:00Z","v":2030297,"vw":23.27387},{"c":23.1,"h":23.185,"l":23.08,"n":7755,"o":23.16,"t":"2026-05-27T04:00:00Z","v":2528713,"vw":23.133815},{"c":23.07,"h":23.12,"l":22.885,"n":12699,"o":22.96,"t":"2026-05-28T04:00:00Z","v":2812632,"vw":23.064586},{"c":23.11,"h":23.2,"l":22.97,"n":12002,"o":23.03,"t":"2026-05-29T04:00:00Z","v":2544083,"vw":23.122766},{"c":23.01,"h":23.035,"l":22.85,"n":10966,"o":22.92,"t":"2026-06-01T04:00:00Z","v":2915712,"vw":22.935269},{"c":23.17,"h":23.24,"l":23.07,"n":8747,"o":23.07,"t":"2026-06-02T04:00:00Z","v":2745094,"vw":23.162215},{"c":22.81,"h":22.94,"l":22.8,"n":7188,"o":22.94,"t":"2026-06-03T04:00:00Z","v":2300581,"vw":22.843985},{"c":22.52,"h":22.665,"l":22.51,"n":11134,"o":22.61,"t":"2026-06-04T04:00:00Z","v":2523547,"vw":22.570943},{"c":21.82,"h":22.16,"l":21.715,"n":10426,"o":22.16,"t":"2026-06-05T04:00:00Z","v":3179135,"vw":21.855058},{"c":21.85,"h":22.025,"l":21.85,"n":8537,"o":21.95,"t":"2026-06-08T04:00:00Z","v":3130887,"vw":21.946762},{"c":21.59,"h":21.74,"l":21.32,"n":18864,"o":21.71,"t":"2026-06-09T04:00:00Z","v":5097114,"vw":21.547038},{"c":21.38,"h":21.575,"l":21.37,"n":12404,"o":21.38,"t":"2026-06-10T04:00:00Z","v":3477897,"vw":21.482779},{"c":21.88,"h":21.905,"l":21.485,"n":20228,"o":21.56,"t":"2026-06-11T04:00:00Z","v":6312629,"vw":21.650189},{"c":22,"h":22.13,"l":21.915,"n":9394,"o":22,"t":"2026-06-12T04:00:00Z","v":2747040,"vw":21.994872},{"c":21.87,"h":22.03,"l":21.8401,"n":9674,"o":21.99,"t":"2026-06-15T04:00:00Z","v":3065480,"vw":21.914602},{"c":21.73,"h":21.805,"l":21.695,"n":6765,"o":21.75,"t":"2026-06-16T04:00:00Z","v":2122796,"vw":21.7431},{"c":21.34,"h":21.67,"l":21.305,"n":13844,"o":21.57,"t":"2026-06-17T04:00:00Z","v":3910172,"vw":21.473957},{"c":21.28,"h":21.38,"l":21.22,"n":9500,"o":21.36,"t":"2026-06-18T04:00:00Z","v":3831052,"vw":21.277789},{"c":21.33,"h":21.43,"l":21.24,"n":11094,"o":21.28,"t":"2026-06-22T04:00:00Z","v":3702327,"vw":21.344238},{"c":21.12,"h":21.27,"l":21.03,"n":8789,"o":21.03,"t":"2026-06-23T04:00:00Z","v":2456568,"vw":21.180276},{"c":21.15,"h":21.295,"l":21.125,"n":8077,"o":21.2,"t":"2026-06-24T04:00:00Z","v":2105663,"vw":21.202901},{"c":21.12,"h":21.28,"l":21.095,"n":9451,"o":21.24,"t":"2026-06-25T04:00:00Z","v":3081565,"vw":21.163157},{"c":21.09,"h":21.19,"l":20.86,"n":13574,"o":20.86,"t":"2026-06-26T04:00:00Z","v":3887013,"vw":21.088738},{"c":21.07,"h":21.11,"l":20.9901,"n":6926,"o":21.06,"t":"2026-06-29T04:00:00Z","v":2217000,"vw":21.047224},{"c":20.92,"h":21.0099,"l":20.78,"n":10157,"o":20.82,"t":"2026-06-30T04:00:00Z","v":2012795,"vw":20.904936},{"c":21.06,"h":21.18,"l":20.81,"n":14683,"o":20.85,"t":"2026-07-01T04:00:00Z","v":3684759,"vw":21.070478},{"c":20.93,"h":21.155,"l":20.81,"n":9838,"o":21.03,"t":"2026-07-02T04:00:00Z","v":3056162,"vw":20.957237},{"c":21.23,"h":21.28,"l":21.12,"n":7511,"o":21.15,"t":"2026-07-06T04:00:00Z","v":2233652,"vw":21.216595},{"c":21.07,"h":21.2199,"l":21.0235,"n":8200,"o":21.18,"t":"2026-07-07T04:00:00Z","v":2731520,"vw":21.091446},{"c":21.11,"h":21.19,"l":21.03,"n":8758,"o":21.18,"t":"2026-07-08T04:00:00Z","v":2826489,"vw":21.106047},{"c":21.21,"h":21.245,"l":21.095,"n":7314,"o":21.12,"t":"2026-07-09T04:00:00Z","v":2564439,"vw":21.191616},{"c":21.5,"h":21.54,"l":21.42,"n":7415,"o":21.5,"t":"2026-07-10T04:00:00Z","v":2295501,"vw":21.496183},{"c":21.3,"h":21.545,"l":21.2939,"n":8054,"o":21.5,"t":"2026-07-13T04:00:00Z","v":2787230,"vw":21.370992},{"c":21.67,"h":21.805,"l":21.625,"n":17949,"o":21.79,"t":"2026-07-14T04:00:00Z","v":5519794,"vw":21.705145},{"c":22.08,"h":22.165,"l":21.96,"n":8881,"o":21.96,"t":"2026-07-15T04:00:00Z","v":2833748,"vw":22.095271},{"c":22.05,"h":22.12,"l":21.99,"n":7600,"o":21.99,"t":"2026-07-16T04:00:00Z","v":2072128,"vw":22.053461},{"c":22.04,"h":22.085,"l":21.91,"n":11878,"o":21.91,"t":"2026-07-17T04:00:00Z","v":3521582,"vw":22.02891},{"c":22.14,"h":22.2,"l":22.075,"n":10058,"o":22.17,"t":"2026-07-20T04:00:00Z","v":4234905,"vw":22.131643},{"c":22.3,"h":22.305,"l":22.2,"n":6890,"o":22.28,"t":"2026-07-21T04:00:00Z","v":2148663,"vw":22.266025},{"c":22.54,"h":22.555,"l":22.37,"n":7175,"o":22.37,"t":"2026-07-22T04:00:00Z","v":2032933,"vw":22.519177},{"c":22.44,"h":22.615,"l":22.395,"n":9999,"o":22.57,"t":"2026-07-23T04:00:00Z","v":2808994,"vw":22.474294},{"c":22.55,"h":22.6898,"l":22.51,"n":9722,"o":22.57,"t":"2026-07-24T04:00:00Z","v":3515099,"vw":22.591729},{"c":22.78,"h":22.82,"l":22.685,"n":8280,"o":22.69,"t":"2026-07-27T04:00:00Z","v":2713804,"vw":22.755868},{"c":22.95,"h":22.9851,"l":22.76,"n":8849,"o":22.823,"t":"2026-07-28T04:00:00Z","v":2466158,"vw":22.922141},{"c":22.9,"h":23.175,"l":22.85,"n":10070,"o":22.85,"t":"2026-07-29T04:00:00Z","v":3864420,"vw":22.974768},{"c":23.3,"h":23.34,"l":23.155,"n":8598,"o":23.225,"t":"2026-07-30T04:00:00Z","v":2995773,"vw":23.269098},{"c":23.08,"h":23.095,"l":22.935,"n":11996,"o":23.05,"t":"2026-07-31T04:00:00Z","v":3855604,"vw":23.024116},{"c":22.92,"h":22.9351,"l":22.87,"n":9817,"o":22.9,"t":"2026-08-03T04:00:00Z","v":2485908,"vw":22.906374},{"c":22.92,"h":22.95,"l":22.75,"n":11187,"o":22.83,"t":"2026-08-04T04:00:00Z","v":2851547,"vw":22.896125},{"c":22.63,"h":22.85,"l":22.63,"n":14684,"o":22.85,"t":"2026-08-05T04:00:00Z","v":4727418,"vw":22.71525},{"c":22.49,"h":22.56,"l":22.4,"n":12399,"o":22.54,"t":"2026-08-06T04:00:00Z","v":3060322,"vw":22.499149},{"c":22.71,"h":22.77,"l":22.665,"n":10101,"o":22.7,"t":"2026-08-07T04:00:00Z","v":2494184,"vw":22.733016},{"c":22.8,"h":22.85,"l":22.7128,"n":11681,"o":22.79,"t":"2026-08-10T04:00:00Z","v":4525107,"vw":22.784769},{"c":22.48,"h":22.58,"l":22.43,"n":8771,"o":22.58,"t":"2026-08-11T04:00:00Z","v":2272696,"vw":22.477747},{"c":22.45,"h":22.5,"l":22.41,"n":7436,"o":22.5,"t":"2026-08-12T04:00:00Z","v":1975240,"vw":22.452024},{"c":22.5,"h":22.59,"l":22.465,"n":7045,"o":22.536,"t":"2026-08-13T04:00:00Z","v":1571081,"vw":22.501117},{"c":22.39,"h":22.43,"l":22.3436,"n":8543,"o":22.4,"t":"2026-08-14T04:00:00Z","v":1411329,"vw":22.37859},{"c":22.49,"h":22.5799,"l":22.48,"n":6537,"o":22.54,"t":"2026-08-17T04:00:00Z","v":1636670,"vw":22.527302},{"c":22.43,"h":22.6061,"l":22.43,"n":9722,"o":22.53,"t":"2026-08-18T04:00:00Z","v":2399353,"vw":22.527887},{"c":22.9,"h":22.97,"l":22.76,"n":12162,"o":22.83,"t":"2026-08-19T04:00:00Z","v":3421246,"vw":22.901244},{"c":22.95,"h":22.965,"l":22.845,"n":7068,"o":22.95,"t":"2026-08-20T04:00:00Z","v":1929302,"vw":22.916048},{"c":23.35,"h":23.42,"l":23.35,"n":8975,"o":23.39,"t":"2026-08-21T04:00:00Z","v":2183022,"vw":23.385655},{"c":23.24,"h":23.265,"l":23.18,"n":8169,"o":23.2,"t":"2026-08-24T04:00:00Z","v":2354284,"vw":23.230335},{"c":23.2,"h":23.2,"l":23.06,"n":8081,"o":23.13,"t":"2026-08-25T04:00:00Z","v":2010999,"vw":23.153939},{"c":22.94,"h":23.055,"l":22.92,"n":8243,"o":23.04,"t":"2026-08-26T04:00:00Z","v":5920890,"vw":22.988513},{"c":22.96,"h":22.9851,"l":22.9211,"n":4933,"o":22.97,"t":"2026-08-27T04:00:00Z","v":1359384,"vw":22.958321},{"c":22.94,"h":23.11,"l":22.885,"n":7647,"o":23.04,"t":"2026-08-28T04:00:00Z","v":2004577,"vw":22.950519},{"c":22.91,"h":23.01,"l":22.875,"n":4600,"o":23.01,"t":"2026-08-31T04:00:00Z","v":1438695,"vw":22.922443},{"c":22.55,"h":22.72,"l":22.53,"n":6798,"o":22.61,"t":"2026-09-01T04:00:00Z","v":2169303,"vw":22.613665},{"c":22.87,"h":22.895,"l":22.735,"n":8104,"o":22.735,"t":"2026-09-02T04:00:00Z","v":3160101,"vw":22.854894},{"c":22.98,"h":23.01,"l":22.79,"n":6955,"o":22.81,"t":"2026-09-03T04:00:00Z","v":1778313,"vw":22.914349},{"c":23.2,"h":23.225,"l":23.08,"n":7386,"o":23.09,"t":"2026-09-04T04:00:00Z","v":2160188,"vw":23.180967},{"c":22.93,"h":23.01,"l":22.91,"n":5970,"o":22.99,"t":"2026-09-08T04:00:00Z","v":1533062,"vw":22.949376},{"c":22.69,"h":22.95,"l":22.65,"n":9624,"o":22.92,"t":"2026-09-09T04:00:00Z","v":4921531,"vw":22.74471},{"c":22.47,"h":22.63,"l":22.47,"n":9379,"o":22.63,"t":"2026-09-10T04:00:00Z","v":2361587,"vw":22.525113},{"c":22.52,"h":22.63,"l":22.495,"n":10713,"o":22.56,"t":"2026-09-11T04:00:00Z","v":4372960,"vw":22.544746},{"c":22.72,"h":22.78,"l":22.54,"n":10231,"o":22.54,"t":"2026-09-14T04:00:00Z","v":3646027,"vw":22.720746},{"c":22.47,"h":22.535,"l":22.425,"n":7684,"o":22.49,"t":"2026-09-15T04:00:00Z","v":2163532,"vw":22.490421},{"c":22.28,"h":22.52,"l":22.19,"n":9593,"o":22.52,"t":"2026-09-16T04:00:00Z","v":3017382,"vw":22.381394},{"c":22.52,"h":22.56,"l":22.49,"n":6047,"o":22.52,"t":"2026-09-17T04:00:00Z","v":1219390,"vw":22.524662},{"c":22.45,"h":22.485,"l":22.37,"n":6471,"o":22.44,"t":"2026-09-18T04:00:00Z","v":1499384,"vw":22.423314},{"c":22.76,"h":22.78,"l":22.645,"n":8356,"o":22.72,"t":"2026-09-21T04:00:00Z","v":2394110,"vw":22.717797},{"c":22.84,"h":22.88,"l":22.681,"n":23056,"o":22.78,"t":"2026-09-22T04:00:00Z","v":5826386,"vw":22.788799},{"c":22.41,"h":22.545,"l":22.385,"n":9208,"o":22.54,"t":"2026-09-23T04:00:00Z","v":2894636,"vw":22.445211},{"c":22.47,"h":22.59,"l":22.39,"n":9358,"o":22.53,"t":"2026-09-24T04:00:00Z","v":2394472,"vw":22.480707},{"c":22.26,"h":22.315,"l":22.19,"n":10119,"o":22.25,"t":"2026-09-25T04:00:00Z","v":2631959,"vw":22.245655},{"c":22.41,"h":22.515,"l":22.38,"n":12947,"o":22.4,"t":"2026-09-28T04:00:00Z","v":3875632,"vw":22.443383},{"c":22.22,"h":22.29,"l":22.0942,"n":6573,"o":22.29,"t":"2026-09-29T04:00:00Z","v":2513879,"vw":22.160986},{"c":22.11,"h":22.3,"l":22.09,"n":9580,"o":22.27,"t":"2026-09-30T04:00:00Z","v":2994337,"vw":22.168601},{"c":22.16,"h":22.275,"l":22.06,"n":9319,"o":22.14,"t":"2026-10-01T04:00:00Z","v":2847105,"vw":22.146389},{"c":21.57,"h":21.69,"l":21.52,"n":12429,"o":21.69,"t":"2026-10-02T04:00:00Z","v":3226384,"vw":21.57295},{"c":21.77,"h":21.785,"l":21.57,"n":9300,"o":21.64,"t":"2026-10-05T04:00:00Z","v":3066677,"vw":21.725874},{"c":21.62,"h":21.7499,"l":21.62,"n":9296,"o":21.675,"t":"2026-10-06T04:00:00Z","v":2453479,"vw":21.683475},{"c":21.58,"h":21.65,"l":21.545,"n":9550,"o":21.62,"t":"2026-10-07T04:00:00Z","v":2443930,"vw":21.595053},{"c":21.72,"h":21.735,"l":21.57,"n":13013,"o":21.59,"t":"2026-10-08T04:00:00Z","v":3176578,"vw":21.63835},{"c":22.06,"h":22.125,"l":21.93,"n":9165,"o":21.93,"t":"2026-10-09T04:00:00Z","v":3729675,"vw":22.066028},{"c":21.96,"h":21.986,"l":21.9,"n":4211,"o":21.9,"t":"2026-10-12T04:00:00Z","v":1531411,"vw":21.958397},{"c":22.35,"h":22.35,"l":22.225,"n":10985,"o":22.28,"t":"2026-10-13T04:00:00Z","v":2118262,"vw":22.285208},{"c":21.92,"h":22.07,"l":21.83,"n":15109,"o":22.04,"t":"2026-10-14T04:00:00Z","v":9334670,"vw":21.884},{"c":22.08,"h":22.11,"l":21.955,"n":10531,"o":21.97,"t":"2026-10-15T04:00:00Z","v":3353345,"vw":22.063671},{"c":22.09,"h":22.155,"l":22.025,"n":8894,"o":22.12,"t":"2026-10-16T04:00:00Z","v":1968148,"vw":22.084025},{"c":21.96,"h":22.145,"l":21.94,"n":6205,"o":22.1,"t":"2026-10-19T04:00:00Z","v":2327400,"vw":21.997145},{"c":22.11,"h":22.175,"l":21.97,"n":10566,"o":21.97,"t":"2026-10-20T04:00:00Z","v":2391243,"vw":22.098028},{"c":22.01,"h":22.1,"l":21.94,"n":9778,"o":22.1,"t":"2026-10-21T04:00:00Z","v":1959926,"vw":22.014194},{"c":21.79,"h":21.79,"l":21.65,"n":11912,"o":21.67,"t":"2026-10-22T04:00:00Z","v":2199428,"vw":21.737428},{"c":21.73,"h":21.76,"l":21.645,"n":4958,"o":21.69,"t":"2026-10-23T04:00:00Z","v":1687360,"vw":21.717746}],"volatilityBars":[{"c":22.66,"h":22.66,"l":22.66,"n":3,"o":22.66,"t":"2026-09-22T12:30:00Z","v":300,"vw":22.66},{"c":22.67,"h":22.67,"l":22.67,"n":6,"o":22.67,"t":"2026-09-22T12:45:00Z","v":600,"vw":22.67},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-09-22T13:15:00Z","v":2100,"vw":22.7},{"c":22.805,"h":22.81,"l":22.71,"n":764,"o":22.78,"t":"2026-09-22T13:30:00Z","v":140902,"vw":22.775996},{"c":22.8,"h":22.825,"l":22.795,"n":692,"o":22.805,"t":"2026-09-22T13:45:00Z","v":126371,"vw":22.810376},{"c":22.775,"h":22.795,"l":22.775,"n":1104,"o":22.795,"t":"2026-09-22T14:00:00Z","v":111948,"vw":22.78698},{"c":22.755,"h":22.776,"l":22.745,"n":640,"o":22.775,"t":"2026-09-22T14:15:00Z","v":164883,"vw":22.763151},{"c":22.735,"h":22.77,"l":22.72,"n":521,"o":22.755,"t":"2026-09-22T14:30:00Z","v":162968,"vw":22.738475},{"c":22.745,"h":22.75,"l":22.72,"n":480,"o":22.735,"t":"2026-09-22T14:45:00Z","v":170297,"vw":22.733592},{"c":22.735,"h":22.755,"l":22.725,"n":852,"o":22.745,"t":"2026-09-22T15:00:00Z","v":291943,"vw":22.743754},{"c":22.725,"h":22.745,"l":22.725,"n":714,"o":22.735,"t":"2026-09-22T15:15:00Z","v":180818,"vw":22.737711},{"c":22.69,"h":22.725,"l":22.685,"n":303,"o":22.725,"t":"2026-09-22T15:30:00Z","v":107528,"vw":22.703532},{"c":22.695,"h":22.7,"l":22.681,"n":345,"o":22.695,"t":"2026-09-22T15:45:00Z","v":71908,"vw":22.68978},{"c":22.705,"h":22.71,"l":22.69,"n":557,"o":22.695,"t":"2026-09-22T16:00:00Z","v":99725,"vw":22.698847},{"c":22.715,"h":22.715,"l":22.7,"n":746,"o":22.705,"t":"2026-09-22T16:15:00Z","v":198376,"vw":22.710403},{"c":22.73,"h":22.73,"l":22.715,"n":818,"o":22.715,"t":"2026-09-22T16:30:00Z","v":156253,"vw":22.72213},{"c":22.77,"h":22.77,"l":22.7277,"n":862,"o":22.73,"t":"2026-09-22T16:45:00Z","v":203141,"vw":22.748958},{"c":22.765,"h":22.78,"l":22.76,"n":838,"o":22.765,"t":"2026-09-22T17:00:00Z","v":253810,"vw":22.771763},{"c":22.765,"h":22.7693,"l":22.75,"n":747,"o":22.765,"t":"2026-09-22T17:15:00Z","v":162455,"vw":22.758352},{"c":22.76,"h":22.765,"l":22.75,"n":1032,"o":22.765,"t":"2026-09-22T17:30:00Z","v":155333,"vw":22.758646},{"c":22.81,"h":22.81,"l":22.755,"n":1206,"o":22.755,"t":"2026-09-22T17:45:00Z","v":287979,"vw":22.782348},{"c":22.805,"h":22.82,"l":22.795,"n":894,"o":22.805,"t":"2026-09-22T18:00:00Z","v":228499,"vw":22.808008},{"c":22.815,"h":22.82,"l":22.8,"n":721,"o":22.81,"t":"2026-09-22T18:15:00Z","v":219711,"vw":22.81167},{"c":22.805,"h":22.815,"l":22.8001,"n":522,"o":22.815,"t":"2026-09-22T18:30:00Z","v":98553,"vw":22.811095},{"c":22.805,"h":22.815,"l":22.805,"n":511,"o":22.805,"t":"2026-09-22T18:45:00Z","v":154888,"vw":22.809474},{"c":22.82,"h":22.82,"l":22.8001,"n":961,"o":22.805,"t":"2026-09-22T19:00:00Z","v":189833,"vw":22.809952},{"c":22.85,"h":22.85,"l":22.815,"n":1725,"o":22.82,"t":"2026-09-22T19:15:00Z","v":301325,"vw":22.830969},{"c":22.875,"h":22.875,"l":22.845,"n":2802,"o":22.845,"t":"2026-09-22T19:30:00Z","v":745925,"vw":22.862593},{"c":22.81,"h":22.88,"l":22.72,"n":1647,"o":22.875,"t":"2026-09-22T19:45:00Z","v":764326,"vw":22.830673},{"c":22.8,"h":22.84,"l":22.8,"n":15,"o":22.802,"t":"2026-09-22T20:00:00Z","v":41261,"vw":22.838555},{"c":22.69,"h":22.69,"l":22.69,"n":1,"o":22.69,"t":"2026-09-23T11:00:00Z","v":100,"vw":22.69},{"c":22.515,"h":22.545,"l":22.5,"n":326,"o":22.54,"t":"2026-09-23T13:30:00Z","v":98720,"vw":22.524625},{"c":22.475,"h":22.515,"l":22.455,"n":379,"o":22.515,"t":"2026-09-23T13:45:00Z","v":97106,"vw":22.484067},{"c":22.51,"h":22.51,"l":22.475,"n":330,"o":22.475,"t":"2026-09-23T14:00:00Z","v":69967,"vw":22.48864},{"c":22.455,"h":22.5,"l":22.455,"n":385,"o":22.5,"t":"2026-09-23T14:15:00Z","v":92800,"vw":22.479263},{"c":22.465,"h":22.505,"l":22.455,"n":1044,"o":22.455,"t":"2026-09-23T14:30:00Z","v":94644,"vw":22.480712},{"c":22.475,"h":22.485,"l":22.445,"n":546,"o":22.465,"t":"2026-09-23T14:45:00Z","v":172884,"vw":22.46754},{"c":22.485,"h":22.495,"l":22.47,"n":583,"o":22.475,"t":"2026-09-23T15:00:00Z","v":114202,"vw":22.482982},{"c":22.47,"h":22.485,"l":22.47,"n":234,"o":22.485,"t":"2026-09-23T15:15:00Z","v":66345,"vw":22.4805},{"c":22.455,"h":22.465,"l":22.455,"n":257,"o":22.465,"t":"2026-09-23T15:30:00Z","v":82965,"vw":22.461999},{"c":22.44,"h":22.455,"l":22.43,"n":237,"o":22.455,"t":"2026-09-23T15:45:00Z","v":80042,"vw":22.442446},{"c":22.455,"h":22.455,"l":22.435,"n":297,"o":22.445,"t":"2026-09-23T16:00:00Z","v":143124,"vw":22.446895},{"c":22.46,"h":22.4657,"l":22.455,"n":226,"o":22.46,"t":"2026-09-23T16:15:00Z","v":85832,"vw":22.46045},{"c":22.445,"h":22.46,"l":22.4405,"n":154,"o":22.46,"t":"2026-09-23T16:30:00Z","v":66777,"vw":22.449958},{"c":22.4125,"h":22.4481,"l":22.405,"n":482,"o":22.4481,"t":"2026-09-23T16:45:00Z","v":189008,"vw":22.420524},{"c":22.405,"h":22.4151,"l":22.385,"n":647,"o":22.4151,"t":"2026-09-23T17:00:00Z","v":248497,"vw":22.403519},{"c":22.405,"h":22.4299,"l":22.405,"n":316,"o":22.405,"t":"2026-09-23T17:15:00Z","v":117452,"vw":22.417951},{"c":22.435,"h":22.4351,"l":22.395,"n":408,"o":22.405,"t":"2026-09-23T17:30:00Z","v":183711,"vw":22.41444},{"c":22.4599,"h":22.46,"l":22.435,"n":153,"o":22.435,"t":"2026-09-23T17:45:00Z","v":91660,"vw":22.447314},{"c":22.45,"h":22.465,"l":22.45,"n":146,"o":22.465,"t":"2026-09-23T18:00:00Z","v":58036,"vw":22.461098},{"c":22.44,"h":22.455,"l":22.44,"n":221,"o":22.45,"t":"2026-09-23T18:15:00Z","v":80555,"vw":22.448018},{"c":22.43,"h":22.445,"l":22.43,"n":91,"o":22.435,"t":"2026-09-23T18:30:00Z","v":31550,"vw":22.441958},{"c":22.435,"h":22.4464,"l":22.43,"n":178,"o":22.435,"t":"2026-09-23T18:45:00Z","v":58254,"vw":22.438959},{"c":22.445,"h":22.45,"l":22.425,"n":182,"o":22.435,"t":"2026-09-23T19:00:00Z","v":64687,"vw":22.437751},{"c":22.44,"h":22.445,"l":22.435,"n":106,"o":22.445,"t":"2026-09-23T19:15:00Z","v":48327,"vw":22.440184},{"c":22.425,"h":22.44,"l":22.42,"n":230,"o":22.44,"t":"2026-09-23T19:30:00Z","v":75554,"vw":22.430535},{"c":22.415,"h":22.43,"l":22.41,"n":818,"o":22.425,"t":"2026-09-23T19:45:00Z","v":338177,"vw":22.420561},{"c":23.2052,"h":23.2052,"l":22.41,"n":14,"o":22.41,"t":"2026-09-23T20:00:00Z","v":41207,"vw":22.417548},{"c":22.52,"h":22.59,"l":22.52,"n":269,"o":22.53,"t":"2026-09-24T13:30:00Z","v":77755,"vw":22.550159},{"c":22.515,"h":22.54,"l":22.515,"n":301,"o":22.525,"t":"2026-09-24T13:45:00Z","v":72073,"vw":22.525134},{"c":22.51,"h":22.535,"l":22.505,"n":1086,"o":22.515,"t":"2026-09-24T14:00:00Z","v":108677,"vw":22.521869},{"c":22.505,"h":22.5058,"l":22.495,"n":347,"o":22.505,"t":"2026-09-24T14:15:00Z","v":43775,"vw":22.50094},{"c":22.47,"h":22.5,"l":22.47,"n":451,"o":22.5,"t":"2026-09-24T14:30:00Z","v":154370,"vw":22.48286},{"c":22.44,"h":22.475,"l":22.43,"n":277,"o":22.47,"t":"2026-09-24T14:45:00Z","v":76941,"vw":22.459514},{"c":22.4,"h":22.445,"l":22.4,"n":358,"o":22.445,"t":"2026-09-24T15:00:00Z","v":83621,"vw":22.424352},{"c":22.4,"h":22.43,"l":22.39,"n":276,"o":22.405,"t":"2026-09-24T15:15:00Z","v":70883,"vw":22.410149},{"c":22.425,"h":22.425,"l":22.39,"n":191,"o":22.41,"t":"2026-09-24T15:30:00Z","v":67542,"vw":22.407786},{"c":22.43,"h":22.43,"l":22.415,"n":126,"o":22.425,"t":"2026-09-24T15:45:00Z","v":44682,"vw":22.422382},{"c":22.44,"h":22.44,"l":22.4201,"n":172,"o":22.425,"t":"2026-09-24T16:00:00Z","v":74448,"vw":22.429267},{"c":22.5201,"h":22.535,"l":22.4442,"n":610,"o":22.45,"t":"2026-09-24T16:15:00Z","v":254374,"vw":22.504123},{"c":22.53,"h":22.55,"l":22.5,"n":682,"o":22.52,"t":"2026-09-24T16:30:00Z","v":228211,"vw":22.520524},{"c":22.5,"h":22.535,"l":22.5,"n":238,"o":22.525,"t":"2026-09-24T16:45:00Z","v":51197,"vw":22.518118},{"c":22.505,"h":22.515,"l":22.48,"n":359,"o":22.49,"t":"2026-09-24T17:00:00Z","v":122182,"vw":22.498304},{"c":22.465,"h":22.505,"l":22.465,"n":261,"o":22.505,"t":"2026-09-24T17:15:00Z","v":57901,"vw":22.482665},{"c":22.445,"h":22.4762,"l":22.4434,"n":247,"o":22.4668,"t":"2026-09-24T17:30:00Z","v":51825,"vw":22.459192},{"c":22.445,"h":22.4484,"l":22.435,"n":154,"o":22.445,"t":"2026-09-24T17:45:00Z","v":45700,"vw":22.443166},{"c":22.455,"h":22.46,"l":22.42,"n":173,"o":22.445,"t":"2026-09-24T18:00:00Z","v":65902,"vw":22.436993},{"c":22.485,"h":22.49,"l":22.46,"n":302,"o":22.46,"t":"2026-09-24T18:15:00Z","v":105640,"vw":22.475483},{"c":22.455,"h":22.485,"l":22.45,"n":301,"o":22.485,"t":"2026-09-24T18:30:00Z","v":89841,"vw":22.470855},{"c":22.465,"h":22.465,"l":22.455,"n":277,"o":22.4599,"t":"2026-09-24T18:45:00Z","v":92744,"vw":22.4608},{"c":22.45,"h":22.47,"l":22.45,"n":303,"o":22.465,"t":"2026-09-24T19:00:00Z","v":37835,"vw":22.459061},{"c":22.475,"h":22.475,"l":22.45,"n":194,"o":22.45,"t":"2026-09-24T19:15:00Z","v":44564,"vw":22.465318},{"c":22.475,"h":22.48,"l":22.47,"n":360,"o":22.475,"t":"2026-09-24T19:30:00Z","v":58216,"vw":22.474903},{"c":22.475,"h":22.49,"l":22.47,"n":905,"o":22.47,"t":"2026-09-24T19:45:00Z","v":200604,"vw":22.47945},{"c":22.47,"h":22.47,"l":22.47,"n":5,"o":22.47,"t":"2026-09-24T20:00:00Z","v":9380,"vw":22.47},{"c":22.0746,"h":22.0746,"l":22.0746,"n":1,"o":22.0746,"t":"2026-09-24T23:45:00Z","v":434,"vw":22.0746},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-09-25T08:45:00Z","v":500,"vw":22.3},{"c":22.25,"h":22.27,"l":22.25,"n":3,"o":22.27,"t":"2026-09-25T13:15:00Z","v":2107,"vw":22.250952},{"c":22.265,"h":22.285,"l":22.225,"n":398,"o":22.25,"t":"2026-09-25T13:30:00Z","v":98587,"vw":22.258769},{"c":22.27,"h":22.28,"l":22.26,"n":325,"o":22.26,"t":"2026-09-25T13:45:00Z","v":69875,"vw":22.272847},{"c":22.215,"h":22.265,"l":22.21,"n":1605,"o":22.265,"t":"2026-09-25T14:00:00Z","v":111884,"vw":22.228544},{"c":22.205,"h":22.215,"l":22.2,"n":501,"o":22.215,"t":"2026-09-25T14:15:00Z","v":69953,"vw":22.210014},{"c":22.205,"h":22.215,"l":22.195,"n":441,"o":22.205,"t":"2026-09-25T14:30:00Z","v":77571,"vw":22.204691},{"c":22.225,"h":22.225,"l":22.205,"n":660,"o":22.205,"t":"2026-09-25T14:45:00Z","v":112272,"vw":22.21356},{"c":22.205,"h":22.23,"l":22.195,"n":424,"o":22.225,"t":"2026-09-25T15:00:00Z","v":106834,"vw":22.21406},{"c":22.215,"h":22.22,"l":22.195,"n":269,"o":22.205,"t":"2026-09-25T15:15:00Z","v":71335,"vw":22.20555},{"c":22.2,"h":22.23,"l":22.2,"n":291,"o":22.22,"t":"2026-09-25T15:30:00Z","v":64591,"vw":22.215965},{"c":22.245,"h":22.245,"l":22.19,"n":246,"o":22.2,"t":"2026-09-25T15:45:00Z","v":89154,"vw":22.210793},{"c":22.2997,"h":22.315,"l":22.25,"n":809,"o":22.25,"t":"2026-09-25T16:00:00Z","v":266695,"vw":22.297495},{"c":22.275,"h":22.3,"l":22.2642,"n":293,"o":22.3,"t":"2026-09-25T16:15:00Z","v":141012,"vw":22.278958},{"c":22.26,"h":22.275,"l":22.245,"n":363,"o":22.275,"t":"2026-09-25T16:30:00Z","v":149227,"vw":22.262873},{"c":22.2399,"h":22.255,"l":22.235,"n":244,"o":22.255,"t":"2026-09-25T16:45:00Z","v":47065,"vw":22.241859},{"c":22.235,"h":22.2551,"l":22.235,"n":130,"o":22.24,"t":"2026-09-25T17:00:00Z","v":77224,"vw":22.246129},{"c":22.235,"h":22.2398,"l":22.225,"n":136,"o":22.235,"t":"2026-09-25T17:15:00Z","v":37003,"vw":22.232984},{"c":22.225,"h":22.235,"l":22.22,"n":114,"o":22.235,"t":"2026-09-25T17:30:00Z","v":34026,"vw":22.228378},{"c":22.22,"h":22.2201,"l":22.2001,"n":125,"o":22.2201,"t":"2026-09-25T17:45:00Z","v":44579,"vw":22.213115},{"c":22.235,"h":22.235,"l":22.2123,"n":155,"o":22.215,"t":"2026-09-25T18:00:00Z","v":67620,"vw":22.22133},{"c":22.24,"h":22.245,"l":22.23,"n":142,"o":22.24,"t":"2026-09-25T18:15:00Z","v":56336,"vw":22.235839},{"c":22.24,"h":22.255,"l":22.225,"n":222,"o":22.2389,"t":"2026-09-25T18:30:00Z","v":139025,"vw":22.242003},{"c":22.24,"h":22.245,"l":22.2323,"n":243,"o":22.2323,"t":"2026-09-25T18:45:00Z","v":99134,"vw":22.240562},{"c":22.245,"h":22.2475,"l":22.235,"n":163,"o":22.24,"t":"2026-09-25T19:00:00Z","v":47685,"vw":22.240981},{"c":22.24,"h":22.25,"l":22.24,"n":233,"o":22.245,"t":"2026-09-25T19:15:00Z","v":48188,"vw":22.244732},{"c":22.25,"h":22.27,"l":22.24,"n":358,"o":22.25,"t":"2026-09-25T19:30:00Z","v":145452,"vw":22.255997},{"c":22.255,"h":22.265,"l":22.235,"n":1045,"o":22.25,"t":"2026-09-25T19:45:00Z","v":324761,"vw":22.251973},{"c":22.26,"h":22.26,"l":22.255,"n":10,"o":22.255,"t":"2026-09-25T20:00:00Z","v":31077,"vw":22.259984},{"c":22.42,"h":22.43,"l":22.42,"n":4,"o":22.43,"t":"2026-09-28T13:15:00Z","v":2500,"vw":22.4228},{"c":22.405,"h":22.44,"l":22.38,"n":303,"o":22.4,"t":"2026-09-28T13:30:00Z","v":90455,"vw":22.403502},{"c":22.45,"h":22.455,"l":22.41,"n":610,"o":22.41,"t":"2026-09-28T13:45:00Z","v":170213,"vw":22.439965},{"c":22.485,"h":22.49,"l":22.44,"n":390,"o":22.45,"t":"2026-09-28T14:00:00Z","v":91774,"vw":22.460892},{"c":22.475,"h":22.485,"l":22.45,"n":366,"o":22.485,"t":"2026-09-28T14:15:00Z","v":77996,"vw":22.462629},{"c":22.41,"h":22.475,"l":22.41,"n":387,"o":22.4723,"t":"2026-09-28T14:30:00Z","v":96580,"vw":22.44871},{"c":22.405,"h":22.4296,"l":22.39,"n":865,"o":22.41,"t":"2026-09-28T14:45:00Z","v":139748,"vw":22.404768},{"c":22.4,"h":22.415,"l":22.395,"n":381,"o":22.405,"t":"2026-09-28T15:00:00Z","v":112177,"vw":22.404614},{"c":22.41,"h":22.42,"l":22.395,"n":760,"o":22.395,"t":"2026-09-28T15:15:00Z","v":182434,"vw":22.406795},{"c":22.395,"h":22.4199,"l":22.395,"n":471,"o":22.41,"t":"2026-09-28T15:30:00Z","v":179467,"vw":22.405216},{"c":22.41,"h":22.42,"l":22.39,"n":320,"o":22.39,"t":"2026-09-28T15:45:00Z","v":128754,"vw":22.402655},{"c":22.415,"h":22.425,"l":22.4012,"n":231,"o":22.415,"t":"2026-09-28T16:00:00Z","v":95807,"vw":22.414192},{"c":22.5,"h":22.515,"l":22.415,"n":720,"o":22.415,"t":"2026-09-28T16:15:00Z","v":302287,"vw":22.466403},{"c":22.465,"h":22.505,"l":22.46,"n":409,"o":22.505,"t":"2026-09-28T16:30:00Z","v":147270,"vw":22.484983},{"c":22.455,"h":22.475,"l":22.445,"n":339,"o":22.47,"t":"2026-09-28T16:45:00Z","v":185150,"vw":22.454861},{"c":22.495,"h":22.505,"l":22.42,"n":525,"o":22.45,"t":"2026-09-28T17:00:00Z","v":276529,"vw":22.464811},{"c":22.465,"h":22.4997,"l":22.4601,"n":509,"o":22.495,"t":"2026-09-28T17:15:00Z","v":108832,"vw":22.477923},{"c":22.475,"h":22.485,"l":22.46,"n":382,"o":22.47,"t":"2026-09-28T17:30:00Z","v":132220,"vw":22.471761},{"c":22.465,"h":22.48,"l":22.465,"n":258,"o":22.475,"t":"2026-09-28T17:45:00Z","v":80641,"vw":22.471287},{"c":22.475,"h":22.49,"l":22.46,"n":405,"o":22.465,"t":"2026-09-28T18:00:00Z","v":153575,"vw":22.475437},{"c":22.465,"h":22.475,"l":22.46,"n":374,"o":22.475,"t":"2026-09-28T18:15:00Z","v":98307,"vw":22.465324},{"c":22.445,"h":22.46,"l":22.435,"n":649,"o":22.46,"t":"2026-09-28T18:30:00Z","v":176355,"vw":22.445909},{"c":22.45,"h":22.46,"l":22.435,"n":703,"o":22.445,"t":"2026-09-28T18:45:00Z","v":185869,"vw":22.447987},{"c":22.425,"h":22.4462,"l":22.425,"n":496,"o":22.445,"t":"2026-09-28T19:00:00Z","v":128287,"vw":22.437908},{"c":22.445,"h":22.45,"l":22.42,"n":304,"o":22.4248,"t":"2026-09-28T19:15:00Z","v":81724,"vw":22.437542},{"c":22.445,"h":22.4499,"l":22.43,"n":600,"o":22.445,"t":"2026-09-28T19:30:00Z","v":110132,"vw":22.436392},{"c":22.415,"h":22.445,"l":22.41,"n":1082,"o":22.44,"t":"2026-09-28T19:45:00Z","v":335570,"vw":22.427124},{"c":22.41,"h":22.41,"l":22.41,"n":4,"o":22.41,"t":"2026-09-28T20:00:00Z","v":4196,"vw":22.41},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-09-28T23:15:00Z","v":120,"vw":22.07},{"c":22.28,"h":22.28,"l":22.27,"n":2,"o":22.27,"t":"2026-09-29T13:15:00Z","v":1000,"vw":22.273},{"c":22.21,"h":22.29,"l":22.21,"n":839,"o":22.29,"t":"2026-09-29T13:30:00Z","v":86392,"vw":22.227048},{"c":22.22,"h":22.23,"l":22.21,"n":174,"o":22.215,"t":"2026-09-29T13:45:00Z","v":30248,"vw":22.222943},{"c":22.245,"h":22.25,"l":22.215,"n":314,"o":22.22,"t":"2026-09-29T14:00:00Z","v":65918,"vw":22.230462},{"c":22.245,"h":22.25,"l":22.23,"n":221,"o":22.24,"t":"2026-09-29T14:15:00Z","v":76249,"vw":22.239359},{"c":22.22,"h":22.25,"l":22.2142,"n":246,"o":22.245,"t":"2026-09-29T14:30:00Z","v":100514,"vw":22.23016},{"c":22.195,"h":22.21,"l":22.1866,"n":226,"o":22.21,"t":"2026-09-29T14:45:00Z","v":120685,"vw":22.197717},{"c":22.165,"h":22.2,"l":22.16,"n":246,"o":22.19,"t":"2026-09-29T15:00:00Z","v":117139,"vw":22.184932},{"c":22.135,"h":22.165,"l":22.12,"n":181,"o":22.165,"t":"2026-09-29T15:15:00Z","v":56161,"vw":22.144085},{"c":22.125,"h":22.155,"l":22.125,"n":494,"o":22.13,"t":"2026-09-29T15:30:00Z","v":174832,"vw":22.142254},{"c":22.12,"h":22.14,"l":22.1,"n":381,"o":22.125,"t":"2026-09-29T15:45:00Z","v":181799,"vw":22.120929},{"c":22.1101,"h":22.13,"l":22.1099,"n":247,"o":22.115,"t":"2026-09-29T16:00:00Z","v":145482,"vw":22.119215},{"c":22.125,"h":22.1351,"l":22.115,"n":161,"o":22.1197,"t":"2026-09-29T16:15:00Z","v":130518,"vw":22.124515},{"c":22.115,"h":22.135,"l":22.115,"n":136,"o":22.125,"t":"2026-09-29T16:30:00Z","v":88368,"vw":22.128778},{"c":22.11,"h":22.1199,"l":22.0942,"n":262,"o":22.115,"t":"2026-09-29T16:45:00Z","v":165627,"vw":22.105464},{"c":22.125,"h":22.125,"l":22.1,"n":180,"o":22.105,"t":"2026-09-29T17:00:00Z","v":92014,"vw":22.110466},{"c":22.125,"h":22.1299,"l":22.115,"n":181,"o":22.12,"t":"2026-09-29T17:15:00Z","v":67253,"vw":22.121516},{"c":22.14,"h":22.14,"l":22.12,"n":67,"o":22.1201,"t":"2026-09-29T17:30:00Z","v":29382,"vw":22.126343},{"c":22.1199,"h":22.145,"l":22.115,"n":105,"o":22.14,"t":"2026-09-29T17:45:00Z","v":54551,"vw":22.130322},{"c":22.165,"h":22.165,"l":22.12,"n":272,"o":22.12,"t":"2026-09-29T18:00:00Z","v":127728,"vw":22.141471},{"c":22.17,"h":22.18,"l":22.16,"n":159,"o":22.165,"t":"2026-09-29T18:15:00Z","v":109986,"vw":22.1699},{"c":22.195,"h":22.21,"l":22.155,"n":333,"o":22.1701,"t":"2026-09-29T18:30:00Z","v":198594,"vw":22.174082},{"c":22.19,"h":22.195,"l":22.18,"n":182,"o":22.185,"t":"2026-09-29T18:45:00Z","v":70130,"vw":22.189916},{"c":22.195,"h":22.2,"l":22.1899,"n":80,"o":22.19,"t":"2026-09-29T19:00:00Z","v":31018,"vw":22.192398},{"c":22.2,"h":22.2,"l":22.19,"n":60,"o":22.195,"t":"2026-09-29T19:15:00Z","v":11398,"vw":22.195447},{"c":22.205,"h":22.21,"l":22.19,"n":219,"o":22.19,"t":"2026-09-29T19:30:00Z","v":65122,"vw":22.203449},{"c":22.21,"h":22.22,"l":22.2,"n":453,"o":22.205,"t":"2026-09-29T19:45:00Z","v":110756,"vw":22.210216},{"c":22.22,"h":22.22,"l":22.22,"n":7,"o":22.22,"t":"2026-09-29T20:00:00Z","v":3533,"vw":22.22},{"c":22.225,"h":22.3,"l":22.21,"n":217,"o":22.27,"t":"2026-09-30T13:30:00Z","v":54312,"vw":22.254498},{"c":22.245,"h":22.25,"l":22.215,"n":210,"o":22.215,"t":"2026-09-30T13:45:00Z","v":20887,"vw":22.227013},{"c":22.2599,"h":22.265,"l":22.22,"n":419,"o":22.245,"t":"2026-09-30T14:00:00Z","v":143362,"vw":22.241887},{"c":22.24,"h":22.265,"l":22.2299,"n":1390,"o":22.26,"t":"2026-09-30T14:15:00Z","v":151827,"vw":22.244469},{"c":22.225,"h":22.255,"l":22.215,"n":500,"o":22.24,"t":"2026-09-30T14:30:00Z","v":187865,"vw":22.235486},{"c":22.195,"h":22.24,"l":22.195,"n":460,"o":22.225,"t":"2026-09-30T14:45:00Z","v":150749,"vw":22.222398},{"c":22.195,"h":22.205,"l":22.18,"n":466,"o":22.2,"t":"2026-09-30T15:00:00Z","v":174823,"vw":22.194321},{"c":22.195,"h":22.2099,"l":22.175,"n":342,"o":22.195,"t":"2026-09-30T15:15:00Z","v":164560,"vw":22.18661},{"c":22.18,"h":22.205,"l":22.18,"n":210,"o":22.2,"t":"2026-09-30T15:30:00Z","v":105840,"vw":22.198452},{"c":22.185,"h":22.195,"l":22.175,"n":156,"o":22.175,"t":"2026-09-30T15:45:00Z","v":67050,"vw":22.184197},{"c":22.18,"h":22.1899,"l":22.173,"n":224,"o":22.185,"t":"2026-09-30T16:00:00Z","v":125992,"vw":22.180865},{"c":22.1799,"h":22.1899,"l":22.175,"n":152,"o":22.1851,"t":"2026-09-30T16:15:00Z","v":101643,"vw":22.181119},{"c":22.18,"h":22.18,"l":22.165,"n":184,"o":22.175,"t":"2026-09-30T16:30:00Z","v":111582,"vw":22.170451},{"c":22.175,"h":22.175,"l":22.1601,"n":138,"o":22.1701,"t":"2026-09-30T16:45:00Z","v":88691,"vw":22.171176},{"c":22.1698,"h":22.18,"l":22.165,"n":159,"o":22.175,"t":"2026-09-30T17:00:00Z","v":83613,"vw":22.174875},{"c":22.155,"h":22.165,"l":22.135,"n":243,"o":22.165,"t":"2026-09-30T17:15:00Z","v":117817,"vw":22.151584},{"c":22.155,"h":22.17,"l":22.15,"n":139,"o":22.16,"t":"2026-09-30T17:30:00Z","v":75087,"vw":22.155381},{"c":22.145,"h":22.16,"l":22.145,"n":166,"o":22.155,"t":"2026-09-30T17:45:00Z","v":62137,"vw":22.151302},{"c":22.125,"h":22.145,"l":22.125,"n":72,"o":22.14,"t":"2026-09-30T18:00:00Z","v":24371,"vw":22.136593},{"c":22.115,"h":22.125,"l":22.115,"n":283,"o":22.1224,"t":"2026-09-30T18:15:00Z","v":43540,"vw":22.121072},{"c":22.105,"h":22.115,"l":22.09,"n":549,"o":22.115,"t":"2026-09-30T18:30:00Z","v":312736,"vw":22.101143},{"c":22.105,"h":22.11,"l":22.095,"n":470,"o":22.105,"t":"2026-09-30T18:45:00Z","v":89287,"vw":22.101606},{"c":22.12,"h":22.12,"l":22.1001,"n":169,"o":22.105,"t":"2026-09-30T19:00:00Z","v":25303,"vw":22.10951},{"c":22.115,"h":22.12,"l":22.1111,"n":162,"o":22.12,"t":"2026-09-30T19:15:00Z","v":27430,"vw":22.115465},{"c":22.105,"h":22.12,"l":22.1,"n":813,"o":22.115,"t":"2026-09-30T19:30:00Z","v":173753,"vw":22.111323},{"c":22.115,"h":22.125,"l":22.102,"n":1203,"o":22.105,"t":"2026-09-30T19:45:00Z","v":297704,"vw":22.113512},{"c":22.11,"h":22.11,"l":22.11,"n":4,"o":22.11,"t":"2026-09-30T20:00:00Z","v":10698,"vw":22.11},{"c":22.195,"h":22.275,"l":22.13,"n":550,"o":22.14,"t":"2026-10-01T13:30:00Z","v":92442,"vw":22.22072},{"c":22.195,"h":22.22,"l":22.185,"n":461,"o":22.195,"t":"2026-10-01T13:45:00Z","v":70934,"vw":22.200689},{"c":22.145,"h":22.19,"l":22.135,"n":514,"o":22.19,"t":"2026-10-01T14:00:00Z","v":71822,"vw":22.157477},{"c":22.125,"h":22.16,"l":22.125,"n":386,"o":22.145,"t":"2026-10-01T14:15:00Z","v":91868,"vw":22.135419},{"c":22.145,"h":22.1651,"l":22.125,"n":393,"o":22.125,"t":"2026-10-01T14:30:00Z","v":74342,"vw":22.144844},{"c":22.11,"h":22.16,"l":22.105,"n":526,"o":22.145,"t":"2026-10-01T14:45:00Z","v":114046,"vw":22.125426},{"c":22.1,"h":22.1151,"l":22.07,"n":419,"o":22.11,"t":"2026-10-01T15:00:00Z","v":98517,"vw":22.089565},{"c":22.11,"h":22.125,"l":22.105,"n":454,"o":22.105,"t":"2026-10-01T15:15:00Z","v":225379,"vw":22.117439},{"c":22.105,"h":22.115,"l":22.06,"n":500,"o":22.105,"t":"2026-10-01T15:30:00Z","v":107353,"vw":22.0909},{"c":22.105,"h":22.12,"l":22.09,"n":320,"o":22.105,"t":"2026-10-01T15:45:00Z","v":134691,"vw":22.097319},{"c":22.125,"h":22.1399,"l":22.105,"n":463,"o":22.105,"t":"2026-10-01T16:00:00Z","v":158555,"vw":22.127104},{"c":22.1451,"h":22.155,"l":22.12,"n":492,"o":22.125,"t":"2026-10-01T16:15:00Z","v":175158,"vw":22.139216},{"c":22.145,"h":22.155,"l":22.13,"n":264,"o":22.14,"t":"2026-10-01T16:30:00Z","v":66854,"vw":22.144627},{"c":22.135,"h":22.155,"l":22.13,"n":213,"o":22.145,"t":"2026-10-01T16:45:00Z","v":70770,"vw":22.141918},{"c":22.145,"h":22.15,"l":22.1203,"n":332,"o":22.134,"t":"2026-10-01T17:00:00Z","v":93700,"vw":22.138569},{"c":22.175,"h":22.19,"l":22.145,"n":308,"o":22.145,"t":"2026-10-01T17:15:00Z","v":99416,"vw":22.167663},{"c":22.19,"h":22.195,"l":22.16,"n":313,"o":22.175,"t":"2026-10-01T17:30:00Z","v":104100,"vw":22.181972},{"c":22.155,"h":22.195,"l":22.145,"n":220,"o":22.19,"t":"2026-10-01T17:45:00Z","v":104706,"vw":22.163643},{"c":22.15,"h":22.155,"l":22.1373,"n":127,"o":22.155,"t":"2026-10-01T18:00:00Z","v":52432,"vw":22.145849},{"c":22.17,"h":22.1759,"l":22.145,"n":273,"o":22.15,"t":"2026-10-01T18:15:00Z","v":103264,"vw":22.160838},{"c":22.17,"h":22.1851,"l":22.155,"n":203,"o":22.165,"t":"2026-10-01T18:30:00Z","v":102939,"vw":22.167127},{"c":22.1699,"h":22.17,"l":22.165,"n":67,"o":22.17,"t":"2026-10-01T18:45:00Z","v":33121,"vw":22.166497},{"c":22.18,"h":22.18,"l":22.1501,"n":125,"o":22.165,"t":"2026-10-01T19:00:00Z","v":91311,"vw":22.163806},{"c":22.17,"h":22.18,"l":22.1601,"n":97,"o":22.175,"t":"2026-10-01T19:15:00Z","v":49606,"vw":22.167563},{"c":22.165,"h":22.18,"l":22.165,"n":196,"o":22.169,"t":"2026-10-01T19:30:00Z","v":53371,"vw":22.172549},{"c":22.165,"h":22.17,"l":22.155,"n":980,"o":22.1605,"t":"2026-10-01T19:45:00Z","v":401836,"vw":22.16236},{"c":22.16,"h":22.16,"l":22.16,"n":3,"o":22.16,"t":"2026-10-01T20:00:00Z","v":3749,"vw":22.16},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-10-02T08:00:00Z","v":118,"vw":21.96},{"c":21.7,"h":21.8,"l":21.645,"n":84,"o":21.8,"t":"2026-10-02T11:00:00Z","v":35871,"vw":21.728268},{"c":21.58,"h":21.58,"l":21.57,"n":6,"o":21.58,"t":"2026-10-02T12:00:00Z","v":3101,"vw":21.575484},{"c":21.64,"h":21.64,"l":21.59,"n":4,"o":21.6,"t":"2026-10-02T13:15:00Z","v":14691,"vw":21.632308},{"c":21.595,"h":21.69,"l":21.575,"n":500,"o":21.69,"t":"2026-10-02T13:30:00Z","v":117343,"vw":21.616662},{"c":21.615,"h":21.635,"l":21.595,"n":414,"o":21.595,"t":"2026-10-02T13:45:00Z","v":91365,"vw":21.61908},{"c":21.645,"h":21.645,"l":21.6,"n":371,"o":21.615,"t":"2026-10-02T14:00:00Z","v":79508,"vw":21.627288},{"c":21.635,"h":21.655,"l":21.62,"n":497,"o":21.645,"t":"2026-10-02T14:15:00Z","v":134919,"vw":21.633701},{"c":21.655,"h":21.66,"l":21.625,"n":502,"o":21.635,"t":"2026-10-02T14:30:00Z","v":178444,"vw":21.640074},{"c":21.615,"h":21.6651,"l":21.61,"n":464,"o":21.66,"t":"2026-10-02T14:45:00Z","v":106412,"vw":21.647991},{"c":21.565,"h":21.615,"l":21.565,"n":689,"o":21.615,"t":"2026-10-02T15:00:00Z","v":217586,"vw":21.586291},{"c":21.55,"h":21.5776,"l":21.52,"n":626,"o":21.565,"t":"2026-10-02T15:15:00Z","v":209760,"vw":21.551032},{"c":21.545,"h":21.5599,"l":21.535,"n":520,"o":21.55,"t":"2026-10-02T15:30:00Z","v":135501,"vw":21.547125},{"c":21.545,"h":21.55,"l":21.53,"n":522,"o":21.545,"t":"2026-10-02T15:45:00Z","v":203241,"vw":21.539334},{"c":21.545,"h":21.56,"l":21.5317,"n":562,"o":21.545,"t":"2026-10-02T16:00:00Z","v":157520,"vw":21.550163},{"c":21.535,"h":21.56,"l":21.535,"n":603,"o":21.545,"t":"2026-10-02T16:15:00Z","v":134024,"vw":21.545731},{"c":21.535,"h":21.55,"l":21.5223,"n":506,"o":21.535,"t":"2026-10-02T16:30:00Z","v":203133,"vw":21.538575},{"c":21.545,"h":21.545,"l":21.5301,"n":217,"o":21.535,"t":"2026-10-02T16:45:00Z","v":27645,"vw":21.538973},{"c":21.55,"h":21.56,"l":21.545,"n":336,"o":21.545,"t":"2026-10-02T17:00:00Z","v":72196,"vw":21.553174},{"c":21.535,"h":21.565,"l":21.525,"n":466,"o":21.545,"t":"2026-10-02T17:15:00Z","v":134635,"vw":21.548436},{"c":21.545,"h":21.55,"l":21.535,"n":404,"o":21.535,"t":"2026-10-02T17:30:00Z","v":62472,"vw":21.543784},{"c":21.545,"h":21.56,"l":21.54,"n":1037,"o":21.545,"t":"2026-10-02T17:45:00Z","v":153176,"vw":21.550757},{"c":21.555,"h":21.56,"l":21.55,"n":362,"o":21.55,"t":"2026-10-02T18:00:00Z","v":202979,"vw":21.551642},{"c":21.565,"h":21.5699,"l":21.55,"n":512,"o":21.555,"t":"2026-10-02T18:15:00Z","v":108651,"vw":21.55566},{"c":21.565,"h":21.57,"l":21.56,"n":299,"o":21.565,"t":"2026-10-02T18:30:00Z","v":45954,"vw":21.565384},{"c":21.56,"h":21.57,"l":21.56,"n":264,"o":21.565,"t":"2026-10-02T18:45:00Z","v":24220,"vw":21.564729},{"c":21.575,"h":21.575,"l":21.56,"n":281,"o":21.565,"t":"2026-10-02T19:00:00Z","v":53374,"vw":21.570796},{"c":21.585,"h":21.59,"l":21.575,"n":246,"o":21.575,"t":"2026-10-02T19:15:00Z","v":43658,"vw":21.582525},{"c":21.595,"h":21.6,"l":21.585,"n":268,"o":21.585,"t":"2026-10-02T19:30:00Z","v":52925,"vw":21.59249},{"c":21.575,"h":21.6,"l":21.57,"n":784,"o":21.6,"t":"2026-10-02T19:45:00Z","v":207339,"vw":21.578775},{"c":21.58,"h":21.58,"l":21.57,"n":6,"o":21.57,"t":"2026-10-02T20:00:00Z","v":13343,"vw":21.570359},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-10-02T20:45:00Z","v":199,"vw":21.63},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-02T23:00:00Z","v":100,"vw":21.82},{"c":22.3899,"h":22.3899,"l":22.3899,"n":1,"o":22.3899,"t":"2026-10-02T23:45:00Z","v":463,"vw":22.3899},{"c":21.66,"h":21.665,"l":21.57,"n":1124,"o":21.64,"t":"2026-10-05T13:30:00Z","v":114195,"vw":21.648005},{"c":21.63,"h":21.675,"l":21.625,"n":368,"o":21.66,"t":"2026-10-05T13:45:00Z","v":83157,"vw":21.654951},{"c":21.685,"h":21.695,"l":21.63,"n":311,"o":21.63,"t":"2026-10-05T14:00:00Z","v":89822,"vw":21.672067},{"c":21.684,"h":21.695,"l":21.675,"n":362,"o":21.6896,"t":"2026-10-05T14:15:00Z","v":183390,"vw":21.682764},{"c":21.69,"h":21.7051,"l":21.67,"n":239,"o":21.6801,"t":"2026-10-05T14:30:00Z","v":120828,"vw":21.686822},{"c":21.725,"h":21.73,"l":21.6839,"n":191,"o":21.695,"t":"2026-10-05T14:45:00Z","v":63414,"vw":21.705731},{"c":21.735,"h":21.74,"l":21.72,"n":245,"o":21.7277,"t":"2026-10-05T15:00:00Z","v":69345,"vw":21.732355},{"c":21.73,"h":21.75,"l":21.72,"n":326,"o":21.735,"t":"2026-10-05T15:15:00Z","v":62055,"vw":21.732756},{"c":21.74,"h":21.75,"l":21.725,"n":476,"o":21.73,"t":"2026-10-05T15:30:00Z","v":132656,"vw":21.731835},{"c":21.715,"h":21.74,"l":21.71,"n":385,"o":21.74,"t":"2026-10-05T15:45:00Z","v":130757,"vw":21.723549},{"c":21.715,"h":21.725,"l":21.7,"n":585,"o":21.715,"t":"2026-10-05T16:00:00Z","v":240061,"vw":21.711162},{"c":21.715,"h":21.72,"l":21.7001,"n":333,"o":21.715,"t":"2026-10-05T16:15:00Z","v":120412,"vw":21.708792},{"c":21.725,"h":21.725,"l":21.705,"n":463,"o":21.715,"t":"2026-10-05T16:30:00Z","v":95988,"vw":21.713124},{"c":21.73,"h":21.7351,"l":21.725,"n":343,"o":21.725,"t":"2026-10-05T16:45:00Z","v":92428,"vw":21.731419},{"c":21.725,"h":21.735,"l":21.72,"n":396,"o":21.73,"t":"2026-10-05T17:00:00Z","v":227043,"vw":21.724123},{"c":21.74,"h":21.74,"l":21.725,"n":177,"o":21.73,"t":"2026-10-05T17:15:00Z","v":74834,"vw":21.732305},{"c":21.735,"h":21.745,"l":21.73,"n":577,"o":21.745,"t":"2026-10-05T17:30:00Z","v":144011,"vw":21.733612},{"c":21.77,"h":21.77,"l":21.735,"n":327,"o":21.74,"t":"2026-10-05T17:45:00Z","v":81710,"vw":21.745722},{"c":21.765,"h":21.78,"l":21.7601,"n":207,"o":21.77,"t":"2026-10-05T18:00:00Z","v":77884,"vw":21.769039},{"c":21.765,"h":21.775,"l":21.76,"n":227,"o":21.765,"t":"2026-10-05T18:15:00Z","v":117360,"vw":21.764559},{"c":21.765,"h":21.765,"l":21.75,"n":232,"o":21.765,"t":"2026-10-05T18:30:00Z","v":166335,"vw":21.761154},{"c":21.775,"h":21.775,"l":21.755,"n":173,"o":21.76,"t":"2026-10-05T18:45:00Z","v":60022,"vw":21.765169},{"c":21.775,"h":21.785,"l":21.77,"n":111,"o":21.775,"t":"2026-10-05T19:00:00Z","v":31792,"vw":21.780638},{"c":21.775,"h":21.78,"l":21.775,"n":48,"o":21.775,"t":"2026-10-05T19:15:00Z","v":16680,"vw":21.775153},{"c":21.775,"h":21.78,"l":21.77,"n":151,"o":21.775,"t":"2026-10-05T19:30:00Z","v":18582,"vw":21.775445},{"c":21.76,"h":21.78,"l":21.75,"n":843,"o":21.775,"t":"2026-10-05T19:45:00Z","v":445291,"vw":21.760302},{"c":21.77,"h":21.77,"l":21.77,"n":5,"o":21.77,"t":"2026-10-05T20:00:00Z","v":5812,"vw":21.77},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-06T10:15:00Z","v":200,"vw":21.77},{"c":21.66,"h":21.695,"l":21.64,"n":391,"o":21.675,"t":"2026-10-06T13:30:00Z","v":87299,"vw":21.678605},{"c":21.665,"h":21.67,"l":21.645,"n":273,"o":21.665,"t":"2026-10-06T13:45:00Z","v":60094,"vw":21.657235},{"c":21.675,"h":21.69,"l":21.655,"n":512,"o":21.66,"t":"2026-10-06T14:00:00Z","v":88212,"vw":21.67504},{"c":21.635,"h":21.675,"l":21.6331,"n":491,"o":21.6702,"t":"2026-10-06T14:15:00Z","v":90603,"vw":21.650398},{"c":21.665,"h":21.665,"l":21.635,"n":303,"o":21.6377,"t":"2026-10-06T14:30:00Z","v":43476,"vw":21.649852},{"c":21.695,"h":21.695,"l":21.6601,"n":333,"o":21.665,"t":"2026-10-06T14:45:00Z","v":99196,"vw":21.673409},{"c":21.695,"h":21.7,"l":21.69,"n":367,"o":21.695,"t":"2026-10-06T15:00:00Z","v":96125,"vw":21.694493},{"c":21.695,"h":21.6961,"l":21.685,"n":233,"o":21.695,"t":"2026-10-06T15:15:00Z","v":54734,"vw":21.691211},{"c":21.705,"h":21.715,"l":21.69,"n":471,"o":21.695,"t":"2026-10-06T15:30:00Z","v":75753,"vw":21.706713},{"c":21.7152,"h":21.7152,"l":21.7,"n":289,"o":21.705,"t":"2026-10-06T15:45:00Z","v":35992,"vw":21.711911},{"c":21.715,"h":21.73,"l":21.715,"n":353,"o":21.715,"t":"2026-10-06T16:00:00Z","v":75282,"vw":21.71973},{"c":21.715,"h":21.725,"l":21.71,"n":408,"o":21.715,"t":"2026-10-06T16:15:00Z","v":106610,"vw":21.7154},{"c":21.714,"h":21.719,"l":21.705,"n":110,"o":21.715,"t":"2026-10-06T16:30:00Z","v":26241,"vw":21.710554},{"c":21.7123,"h":21.7199,"l":21.705,"n":224,"o":21.715,"t":"2026-10-06T16:45:00Z","v":53699,"vw":21.712839},{"c":21.705,"h":21.72,"l":21.6924,"n":212,"o":21.71,"t":"2026-10-06T17:00:00Z","v":62462,"vw":21.707084},{"c":21.715,"h":21.72,"l":21.7,"n":309,"o":21.7099,"t":"2026-10-06T17:15:00Z","v":89691,"vw":21.710886},{"c":21.735,"h":21.7351,"l":21.715,"n":141,"o":21.715,"t":"2026-10-06T17:30:00Z","v":36582,"vw":21.727851},{"c":21.73,"h":21.7357,"l":21.725,"n":199,"o":21.735,"t":"2026-10-06T17:45:00Z","v":74576,"vw":21.73072},{"c":21.735,"h":21.7499,"l":21.7301,"n":127,"o":21.735,"t":"2026-10-06T18:00:00Z","v":63172,"vw":21.739476},{"c":21.7199,"h":21.74,"l":21.7199,"n":152,"o":21.735,"t":"2026-10-06T18:15:00Z","v":27450,"vw":21.726041},{"c":21.725,"h":21.73,"l":21.715,"n":218,"o":21.715,"t":"2026-10-06T18:30:00Z","v":83448,"vw":21.72106},{"c":21.71,"h":21.725,"l":21.71,"n":222,"o":21.725,"t":"2026-10-06T18:45:00Z","v":57001,"vw":21.719151},{"c":21.705,"h":21.7158,"l":21.7001,"n":188,"o":21.705,"t":"2026-10-06T19:00:00Z","v":77802,"vw":21.707754},{"c":21.685,"h":21.705,"l":21.685,"n":526,"o":21.705,"t":"2026-10-06T19:15:00Z","v":114034,"vw":21.696122},{"c":21.675,"h":21.685,"l":21.665,"n":616,"o":21.685,"t":"2026-10-06T19:30:00Z","v":114841,"vw":21.672329},{"c":21.64,"h":21.68,"l":21.64,"n":1361,"o":21.675,"t":"2026-10-06T19:45:00Z","v":454554,"vw":21.656563},{"c":21.62,"h":21.62,"l":21.62,"n":5,"o":21.62,"t":"2026-10-06T20:00:00Z","v":201887,"vw":21.62},{"c":21.738,"h":21.738,"l":21.738,"n":1,"o":21.738,"t":"2026-10-06T23:45:00Z","v":100,"vw":21.738},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-07T12:30:00Z","v":1000,"vw":21.5},{"c":21.555,"h":21.65,"l":21.555,"n":558,"o":21.62,"t":"2026-10-07T13:30:00Z","v":125026,"vw":21.594793},{"c":21.575,"h":21.575,"l":21.55,"n":1463,"o":21.555,"t":"2026-10-07T13:45:00Z","v":57488,"vw":21.561133},{"c":21.545,"h":21.58,"l":21.545,"n":406,"o":21.575,"t":"2026-10-07T14:00:00Z","v":49847,"vw":21.561668},{"c":21.57,"h":21.57,"l":21.545,"n":416,"o":21.545,"t":"2026-10-07T14:15:00Z","v":83387,"vw":21.55964},{"c":21.565,"h":21.59,"l":21.565,"n":388,"o":21.57,"t":"2026-10-07T14:30:00Z","v":82641,"vw":21.576031},{"c":21.595,"h":21.595,"l":21.565,"n":313,"o":21.565,"t":"2026-10-07T14:45:00Z","v":106262,"vw":21.580813},{"c":21.6,"h":21.605,"l":21.5731,"n":438,"o":21.595,"t":"2026-10-07T15:00:00Z","v":139678,"vw":21.584989},{"c":21.575,"h":21.5951,"l":21.57,"n":369,"o":21.595,"t":"2026-10-07T15:15:00Z","v":74279,"vw":21.580786},{"c":21.6025,"h":21.605,"l":21.57,"n":338,"o":21.575,"t":"2026-10-07T15:30:00Z","v":98130,"vw":21.591299},{"c":21.595,"h":21.6,"l":21.575,"n":405,"o":21.595,"t":"2026-10-07T15:45:00Z","v":136854,"vw":21.586682},{"c":21.605,"h":21.615,"l":21.59,"n":337,"o":21.595,"t":"2026-10-07T16:00:00Z","v":128158,"vw":21.605861},{"c":21.615,"h":21.62,"l":21.605,"n":433,"o":21.605,"t":"2026-10-07T16:15:00Z","v":156858,"vw":21.612231},{"c":21.585,"h":21.615,"l":21.585,"n":324,"o":21.61,"t":"2026-10-07T16:30:00Z","v":96674,"vw":21.601029},{"c":21.595,"h":21.605,"l":21.585,"n":357,"o":21.585,"t":"2026-10-07T16:45:00Z","v":147648,"vw":21.592215},{"c":21.625,"h":21.63,"l":21.585,"n":193,"o":21.595,"t":"2026-10-07T17:00:00Z","v":101454,"vw":21.605639},{"c":21.615,"h":21.6351,"l":21.61,"n":212,"o":21.625,"t":"2026-10-07T17:15:00Z","v":82399,"vw":21.623442},{"c":21.605,"h":21.62,"l":21.6,"n":240,"o":21.615,"t":"2026-10-07T17:30:00Z","v":88088,"vw":21.60891},{"c":21.61,"h":21.62,"l":21.605,"n":349,"o":21.605,"t":"2026-10-07T17:45:00Z","v":104536,"vw":21.61182},{"c":21.615,"h":21.63,"l":21.605,"n":199,"o":21.615,"t":"2026-10-07T18:00:00Z","v":92794,"vw":21.618677},{"c":21.615,"h":21.615,"l":21.61,"n":72,"o":21.615,"t":"2026-10-07T18:15:00Z","v":10243,"vw":21.613801},{"c":21.605,"h":21.615,"l":21.59,"n":402,"o":21.615,"t":"2026-10-07T18:30:00Z","v":128766,"vw":21.607474},{"c":21.61,"h":21.62,"l":21.605,"n":75,"o":21.605,"t":"2026-10-07T18:45:00Z","v":15027,"vw":21.611481},{"c":21.595,"h":21.6151,"l":21.59,"n":127,"o":21.615,"t":"2026-10-07T19:00:00Z","v":29914,"vw":21.603082},{"c":21.595,"h":21.6,"l":21.595,"n":55,"o":21.595,"t":"2026-10-07T19:15:00Z","v":6039,"vw":21.595692},{"c":21.595,"h":21.6,"l":21.59,"n":276,"o":21.595,"t":"2026-10-07T19:30:00Z","v":63812,"vw":21.593913},{"c":21.58,"h":21.6,"l":21.58,"n":665,"o":21.59,"t":"2026-10-07T19:45:00Z","v":218605,"vw":21.587619},{"c":21.58,"h":21.58,"l":21.58,"n":4,"o":21.58,"t":"2026-10-07T20:00:00Z","v":16862,"vw":21.58},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-08T11:30:00Z","v":18938,"vw":21.58},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-10-08T11:45:00Z","v":100,"vw":21.52},{"c":21.595,"h":21.6,"l":21.57,"n":263,"o":21.575,"t":"2026-10-08T13:30:00Z","v":72319,"vw":21.588691},{"c":21.625,"h":21.625,"l":21.595,"n":308,"o":21.595,"t":"2026-10-08T13:45:00Z","v":39218,"vw":21.607631},{"c":21.62,"h":21.635,"l":21.615,"n":317,"o":21.625,"t":"2026-10-08T14:00:00Z","v":54737,"vw":21.623122},{"c":21.635,"h":21.645,"l":21.615,"n":441,"o":21.615,"t":"2026-10-08T14:15:00Z","v":63419,"vw":21.632145},{"c":21.6291,"h":21.655,"l":21.625,"n":218,"o":21.635,"t":"2026-10-08T14:30:00Z","v":51626,"vw":21.644679},{"c":21.605,"h":21.625,"l":21.605,"n":164,"o":21.625,"t":"2026-10-08T14:45:00Z","v":37866,"vw":21.61709},{"c":21.6,"h":21.61,"l":21.595,"n":3433,"o":21.605,"t":"2026-10-08T15:00:00Z","v":57558,"vw":21.601903},{"c":21.595,"h":21.5976,"l":21.5836,"n":383,"o":21.595,"t":"2026-10-08T15:15:00Z","v":62488,"vw":21.590971},{"c":21.585,"h":21.595,"l":21.575,"n":147,"o":21.595,"t":"2026-10-08T15:30:00Z","v":34770,"vw":21.582233},{"c":21.585,"h":21.59,"l":21.5743,"n":265,"o":21.5877,"t":"2026-10-08T15:45:00Z","v":66823,"vw":21.581761},{"c":21.59,"h":21.59,"l":21.575,"n":337,"o":21.59,"t":"2026-10-08T16:00:00Z","v":168822,"vw":21.582809},{"c":21.595,"h":21.665,"l":21.585,"n":678,"o":21.59,"t":"2026-10-08T16:15:00Z","v":268647,"vw":21.624935},{"c":21.595,"h":21.605,"l":21.575,"n":204,"o":21.595,"t":"2026-10-08T16:30:00Z","v":84144,"vw":21.589484},{"c":21.5901,"h":21.6077,"l":21.575,"n":351,"o":21.5951,"t":"2026-10-08T16:45:00Z","v":203315,"vw":21.590992},{"c":21.625,"h":21.635,"l":21.5801,"n":641,"o":21.595,"t":"2026-10-08T17:00:00Z","v":236871,"vw":21.605486},{"c":21.635,"h":21.645,"l":21.615,"n":463,"o":21.625,"t":"2026-10-08T17:15:00Z","v":204637,"vw":21.633896},{"c":21.665,"h":21.665,"l":21.635,"n":870,"o":21.635,"t":"2026-10-08T17:30:00Z","v":409398,"vw":21.650812},{"c":21.645,"h":21.665,"l":21.635,"n":366,"o":21.665,"t":"2026-10-08T17:45:00Z","v":114680,"vw":21.649982},{"c":21.665,"h":21.665,"l":21.6401,"n":482,"o":21.65,"t":"2026-10-08T18:00:00Z","v":128296,"vw":21.653395},{"c":21.675,"h":21.68,"l":21.665,"n":439,"o":21.67,"t":"2026-10-08T18:15:00Z","v":126744,"vw":21.671713},{"c":21.675,"h":21.68,"l":21.66,"n":439,"o":21.675,"t":"2026-10-08T18:30:00Z","v":90520,"vw":21.67148},{"c":21.675,"h":21.6854,"l":21.67,"n":259,"o":21.67,"t":"2026-10-08T18:45:00Z","v":103170,"vw":21.678969},{"c":21.695,"h":21.7,"l":21.67,"n":203,"o":21.675,"t":"2026-10-08T19:00:00Z","v":58961,"vw":21.685854},{"c":21.705,"h":21.71,"l":21.685,"n":233,"o":21.6902,"t":"2026-10-08T19:15:00Z","v":76168,"vw":21.696148},{"c":21.705,"h":21.7099,"l":21.69,"n":294,"o":21.7099,"t":"2026-10-08T19:30:00Z","v":124373,"vw":21.698968},{"c":21.73,"h":21.735,"l":21.7,"n":737,"o":21.7,"t":"2026-10-08T19:45:00Z","v":212137,"vw":21.722338},{"c":21.72,"h":21.72,"l":21.72,"n":5,"o":21.72,"t":"2026-10-08T20:00:00Z","v":5208,"vw":21.72},{"c":21.78,"h":21.83,"l":21.78,"n":3,"o":21.83,"t":"2026-10-09T09:00:00Z","v":1000,"vw":21.808},{"c":21.93,"h":21.93,"l":21.92,"n":15,"o":21.93,"t":"2026-10-09T12:30:00Z","v":4519,"vw":21.927224},{"c":21.91,"h":21.93,"l":21.91,"n":14,"o":21.93,"t":"2026-10-09T12:45:00Z","v":3892,"vw":21.913097},{"c":21.93,"h":21.93,"l":21.93,"n":2,"o":21.93,"t":"2026-10-09T13:15:00Z","v":910,"vw":21.93},{"c":22.065,"h":22.075,"l":21.93,"n":596,"o":21.93,"t":"2026-10-09T13:30:00Z","v":98158,"vw":22.013775},{"c":22.095,"h":22.125,"l":22.065,"n":706,"o":22.065,"t":"2026-10-09T13:45:00Z","v":212461,"vw":22.099878},{"c":22.045,"h":22.095,"l":22.045,"n":1243,"o":22.095,"t":"2026-10-09T14:00:00Z","v":123720,"vw":22.083363},{"c":22.04,"h":22.055,"l":22.025,"n":339,"o":22.045,"t":"2026-10-09T14:15:00Z","v":51091,"vw":22.038332},{"c":22.035,"h":22.045,"l":22.025,"n":350,"o":22.03,"t":"2026-10-09T14:30:00Z","v":83706,"vw":22.032653},{"c":22.055,"h":22.065,"l":22.025,"n":345,"o":22.035,"t":"2026-10-09T14:45:00Z","v":126441,"vw":22.044564},{"c":22.055,"h":22.07,"l":22.045,"n":349,"o":22.0569,"t":"2026-10-09T15:00:00Z","v":103476,"vw":22.059813},{"c":22.065,"h":22.085,"l":22.05,"n":281,"o":22.055,"t":"2026-10-09T15:15:00Z","v":62730,"vw":22.070317},{"c":22.065,"h":22.065,"l":22.055,"n":262,"o":22.065,"t":"2026-10-09T15:30:00Z","v":70720,"vw":22.061293},{"c":22.065,"h":22.065,"l":22.055,"n":243,"o":22.06,"t":"2026-10-09T15:45:00Z","v":66128,"vw":22.062845},{"c":22.065,"h":22.075,"l":22.055,"n":591,"o":22.0601,"t":"2026-10-09T16:00:00Z","v":134565,"vw":22.066602},{"c":22.06,"h":22.07,"l":22.0501,"n":404,"o":22.065,"t":"2026-10-09T16:15:00Z","v":154067,"vw":22.061287},{"c":22.065,"h":22.07,"l":22.06,"n":131,"o":22.06,"t":"2026-10-09T16:30:00Z","v":37249,"vw":22.063839},{"c":22.055,"h":22.0751,"l":22.05,"n":311,"o":22.06,"t":"2026-10-09T16:45:00Z","v":104574,"vw":22.062123},{"c":22.045,"h":22.055,"l":22.045,"n":112,"o":22.05,"t":"2026-10-09T17:00:00Z","v":32149,"vw":22.051848},{"c":22.04,"h":22.055,"l":22.035,"n":169,"o":22.0465,"t":"2026-10-09T17:15:00Z","v":63518,"vw":22.044884},{"c":22.045,"h":22.0451,"l":22.035,"n":189,"o":22.04,"t":"2026-10-09T17:30:00Z","v":106552,"vw":22.040654},{"c":22.065,"h":22.0696,"l":22.045,"n":199,"o":22.045,"t":"2026-10-09T17:45:00Z","v":131453,"vw":22.052487},{"c":22.07,"h":22.07,"l":22.0505,"n":173,"o":22.065,"t":"2026-10-09T18:00:00Z","v":100252,"vw":22.05951},{"c":22.075,"h":22.0761,"l":22.065,"n":90,"o":22.07,"t":"2026-10-09T18:15:00Z","v":35570,"vw":22.073694},{"c":22.065,"h":22.075,"l":22.055,"n":229,"o":22.07,"t":"2026-10-09T18:30:00Z","v":96283,"vw":22.0629},{"c":22.085,"h":22.095,"l":22.065,"n":355,"o":22.065,"t":"2026-10-09T18:45:00Z","v":165999,"vw":22.08271},{"c":22.085,"h":22.095,"l":22.085,"n":69,"o":22.09,"t":"2026-10-09T19:00:00Z","v":41671,"vw":22.088612},{"c":22.085,"h":22.09,"l":22.0808,"n":68,"o":22.085,"t":"2026-10-09T19:15:00Z","v":11955,"vw":22.084162},{"c":22.095,"h":22.095,"l":22.08,"n":139,"o":22.085,"t":"2026-10-09T19:30:00Z","v":31477,"vw":22.09033},{"c":22.08,"h":22.1,"l":22.07,"n":926,"o":22.095,"t":"2026-10-09T19:45:00Z","v":340809,"vw":22.088866},{"c":22.06,"h":22.06,"l":22.06,"n":4,"o":22.06,"t":"2026-10-09T20:00:00Z","v":133792,"vw":22.06},{"c":21.93,"h":21.93,"l":21.93,"n":1,"o":21.93,"t":"2026-10-12T13:15:00Z","v":600,"vw":21.93},{"c":21.95,"h":21.965,"l":21.9,"n":375,"o":21.9,"t":"2026-10-12T13:30:00Z","v":103543,"vw":21.933359},{"c":21.94,"h":21.96,"l":21.93,"n":176,"o":21.95,"t":"2026-10-12T13:45:00Z","v":28277,"vw":21.944272},{"c":21.935,"h":21.95,"l":21.935,"n":206,"o":21.945,"t":"2026-10-12T14:00:00Z","v":49122,"vw":21.942564},{"c":21.945,"h":21.955,"l":21.925,"n":306,"o":21.9399,"t":"2026-10-12T14:15:00Z","v":84874,"vw":21.942106},{"c":21.945,"h":21.955,"l":21.935,"n":129,"o":21.945,"t":"2026-10-12T14:30:00Z","v":36394,"vw":21.948139},{"c":21.955,"h":21.955,"l":21.94,"n":60,"o":21.945,"t":"2026-10-12T14:45:00Z","v":24796,"vw":21.94736},{"c":21.975,"h":21.9799,"l":21.955,"n":127,"o":21.955,"t":"2026-10-12T15:00:00Z","v":80661,"vw":21.968423},{"c":21.9697,"h":21.975,"l":21.96,"n":122,"o":21.975,"t":"2026-10-12T15:15:00Z","v":47273,"vw":21.971383},{"c":21.985,"h":21.986,"l":21.97,"n":137,"o":21.97,"t":"2026-10-12T15:30:00Z","v":66144,"vw":21.974414},{"c":21.97,"h":21.9851,"l":21.97,"n":142,"o":21.98,"t":"2026-10-12T15:45:00Z","v":65995,"vw":21.979461},{"c":21.9701,"h":21.975,"l":21.9701,"n":14,"o":21.975,"t":"2026-10-12T16:00:00Z","v":6397,"vw":21.973362},{"c":21.965,"h":21.97,"l":21.96,"n":128,"o":21.97,"t":"2026-10-12T16:15:00Z","v":60577,"vw":21.965946},{"c":21.965,"h":21.965,"l":21.96,"n":39,"o":21.965,"t":"2026-10-12T16:30:00Z","v":6953,"vw":21.964337},{"c":21.965,"h":21.965,"l":21.95,"n":315,"o":21.96,"t":"2026-10-12T16:45:00Z","v":188657,"vw":21.955445},{"c":21.97,"h":21.97,"l":21.96,"n":23,"o":21.965,"t":"2026-10-12T17:00:00Z","v":6561,"vw":21.965453},{"c":21.965,"h":21.965,"l":21.965,"n":2,"o":21.965,"t":"2026-10-12T17:15:00Z","v":1998,"vw":21.965},{"c":21.965,"h":21.97,"l":21.955,"n":115,"o":21.96,"t":"2026-10-12T17:30:00Z","v":55643,"vw":21.960382},{"c":21.97,"h":21.97,"l":21.965,"n":34,"o":21.965,"t":"2026-10-12T17:45:00Z","v":5417,"vw":21.968022},{"c":21.97,"h":21.975,"l":21.965,"n":214,"o":21.97,"t":"2026-10-12T18:00:00Z","v":90968,"vw":21.971799},{"c":21.96,"h":21.97,"l":21.96,"n":134,"o":21.965,"t":"2026-10-12T18:15:00Z","v":64023,"vw":21.962719},{"c":21.955,"h":21.96,"l":21.95,"n":47,"o":21.96,"t":"2026-10-12T18:30:00Z","v":11955,"vw":21.9542},{"c":21.945,"h":21.955,"l":21.945,"n":98,"o":21.955,"t":"2026-10-12T18:45:00Z","v":21959,"vw":21.950994},{"c":21.945,"h":21.95,"l":21.9403,"n":23,"o":21.945,"t":"2026-10-12T19:00:00Z","v":1926,"vw":21.945465},{"c":21.965,"h":21.97,"l":21.95,"n":304,"o":21.95,"t":"2026-10-12T19:15:00Z","v":177865,"vw":21.959669},{"c":21.955,"h":21.96,"l":21.95,"n":160,"o":21.96,"t":"2026-10-12T19:30:00Z","v":66481,"vw":21.95689},{"c":21.96,"h":21.965,"l":21.95,"n":500,"o":21.955,"t":"2026-10-12T19:45:00Z","v":164733,"vw":21.959462},{"c":21.96,"h":21.96,"l":21.96,"n":4,"o":21.96,"t":"2026-10-12T20:00:00Z","v":9788,"vw":21.96},{"c":22.08,"h":22.08,"l":22.08,"n":3,"o":22.08,"t":"2026-10-13T08:00:00Z","v":1000,"vw":22.08},{"c":22.31,"h":22.327,"l":22.275,"n":527,"o":22.28,"t":"2026-10-13T13:30:00Z","v":162223,"vw":22.312121},{"c":22.255,"h":22.315,"l":22.255,"n":251,"o":22.315,"t":"2026-10-13T13:45:00Z","v":47058,"vw":22.272552},{"c":22.245,"h":22.25,"l":22.23,"n":450,"o":22.25,"t":"2026-10-13T14:00:00Z","v":99893,"vw":22.238709},{"c":22.275,"h":22.28,"l":22.225,"n":333,"o":22.24,"t":"2026-10-13T14:15:00Z","v":94581,"vw":22.24344},{"c":22.285,"h":22.295,"l":22.275,"n":494,"o":22.28,"t":"2026-10-13T14:30:00Z","v":180667,"vw":22.281347},{"c":22.285,"h":22.295,"l":22.285,"n":262,"o":22.285,"t":"2026-10-13T14:45:00Z","v":58623,"vw":22.288724},{"c":22.295,"h":22.3,"l":22.28,"n":410,"o":22.28,"t":"2026-10-13T15:00:00Z","v":138230,"vw":22.287877},{"c":22.285,"h":22.31,"l":22.285,"n":272,"o":22.295,"t":"2026-10-13T15:15:00Z","v":68425,"vw":22.296761},{"c":22.2795,"h":22.2901,"l":22.265,"n":348,"o":22.285,"t":"2026-10-13T15:30:00Z","v":82152,"vw":22.277966},{"c":22.285,"h":22.285,"l":22.265,"n":246,"o":22.27,"t":"2026-10-13T15:45:00Z","v":59041,"vw":22.269592},{"c":22.27,"h":22.285,"l":22.26,"n":340,"o":22.285,"t":"2026-10-13T16:00:00Z","v":100939,"vw":22.273707},{"c":22.255,"h":22.275,"l":22.255,"n":216,"o":22.265,"t":"2026-10-13T16:15:00Z","v":76528,"vw":22.26343},{"c":22.265,"h":22.265,"l":22.255,"n":141,"o":22.255,"t":"2026-10-13T16:30:00Z","v":33144,"vw":22.256981},{"c":22.245,"h":22.2699,"l":22.245,"n":199,"o":22.265,"t":"2026-10-13T16:45:00Z","v":62769,"vw":22.257938},{"c":22.255,"h":22.255,"l":22.2401,"n":143,"o":22.245,"t":"2026-10-13T17:00:00Z","v":30366,"vw":22.249001},{"c":22.255,"h":22.26,"l":22.255,"n":90,"o":22.255,"t":"2026-10-13T17:15:00Z","v":12807,"vw":22.2566},{"c":22.265,"h":22.275,"l":22.255,"n":260,"o":22.255,"t":"2026-10-13T17:30:00Z","v":61833,"vw":22.262273},{"c":22.255,"h":22.265,"l":22.25,"n":255,"o":22.265,"t":"2026-10-13T17:45:00Z","v":90257,"vw":22.252501},{"c":22.3,"h":22.31,"l":22.2512,"n":345,"o":22.255,"t":"2026-10-13T18:00:00Z","v":154049,"vw":22.285917},{"c":22.305,"h":22.305,"l":22.295,"n":162,"o":22.3,"t":"2026-10-13T18:15:00Z","v":37259,"vw":22.300194},{"c":22.305,"h":22.305,"l":22.29,"n":243,"o":22.3,"t":"2026-10-13T18:30:00Z","v":24897,"vw":22.29773},{"c":22.305,"h":22.305,"l":22.3,"n":182,"o":22.3001,"t":"2026-10-13T18:45:00Z","v":65750,"vw":22.304929},{"c":22.315,"h":22.3199,"l":22.305,"n":169,"o":22.305,"t":"2026-10-13T19:00:00Z","v":22270,"vw":22.314867},{"c":22.31,"h":22.315,"l":22.31,"n":272,"o":22.315,"t":"2026-10-13T19:15:00Z","v":52027,"vw":22.311484},{"c":22.32,"h":22.325,"l":22.31,"n":272,"o":22.31,"t":"2026-10-13T19:30:00Z","v":40436,"vw":22.318123},{"c":22.335,"h":22.34,"l":22.31,"n":855,"o":22.315,"t":"2026-10-13T19:45:00Z","v":199427,"vw":22.32454},{"c":22.35,"h":22.35,"l":22.35,"n":4,"o":22.35,"t":"2026-10-13T20:00:00Z","v":56620,"vw":22.35},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-14T12:00:00Z","v":250,"vw":22.22},{"c":22.025,"h":22.07,"l":22.02,"n":2209,"o":22.04,"t":"2026-10-14T13:30:00Z","v":68922,"vw":22.045991},{"c":21.95,"h":22.02,"l":21.95,"n":157,"o":22.02,"t":"2026-10-14T13:45:00Z","v":22804,"vw":21.990123},{"c":21.95,"h":21.965,"l":21.95,"n":126,"o":21.9503,"t":"2026-10-14T14:00:00Z","v":16085,"vw":21.95624},{"c":21.96,"h":21.96,"l":21.9269,"n":318,"o":21.945,"t":"2026-10-14T14:15:00Z","v":78656,"vw":21.943718},{"c":21.97,"h":21.975,"l":21.9499,"n":199,"o":21.96,"t":"2026-10-14T14:30:00Z","v":66130,"vw":21.962138},{"c":21.945,"h":21.97,"l":21.935,"n":214,"o":21.965,"t":"2026-10-14T14:45:00Z","v":46817,"vw":21.949792},{"c":21.94,"h":21.945,"l":21.925,"n":263,"o":21.945,"t":"2026-10-14T15:00:00Z","v":89689,"vw":21.936832},{"c":21.9701,"h":21.975,"l":21.95,"n":220,"o":21.95,"t":"2026-10-14T15:15:00Z","v":72767,"vw":21.960445},{"c":21.935,"h":21.97,"l":21.935,"n":242,"o":21.965,"t":"2026-10-14T15:30:00Z","v":45144,"vw":21.952378},{"c":21.935,"h":21.945,"l":21.9335,"n":167,"o":21.935,"t":"2026-10-14T15:45:00Z","v":31429,"vw":21.940165},{"c":21.94,"h":21.96,"l":21.93,"n":287,"o":21.9399,"t":"2026-10-14T16:00:00Z","v":104549,"vw":21.946049},{"c":21.925,"h":21.95,"l":21.925,"n":464,"o":21.94,"t":"2026-10-14T16:15:00Z","v":305270,"vw":21.937605},{"c":21.91,"h":21.925,"l":21.9,"n":761,"o":21.925,"t":"2026-10-14T16:30:00Z","v":572417,"vw":21.912374},{"c":21.88,"h":21.91,"l":21.875,"n":757,"o":21.91,"t":"2026-10-14T16:45:00Z","v":452949,"vw":21.889702},{"c":21.855,"h":21.885,"l":21.855,"n":874,"o":21.885,"t":"2026-10-14T17:00:00Z","v":563295,"vw":21.86996},{"c":21.865,"h":21.875,"l":21.8401,"n":668,"o":21.855,"t":"2026-10-14T17:15:00Z","v":482751,"vw":21.857125},{"c":21.845,"h":21.8662,"l":21.8344,"n":993,"o":21.865,"t":"2026-10-14T17:30:00Z","v":581203,"vw":21.851546},{"c":21.85,"h":21.855,"l":21.83,"n":946,"o":21.845,"t":"2026-10-14T17:45:00Z","v":588311,"vw":21.843116},{"c":21.88,"h":21.88,"l":21.84,"n":1184,"o":21.85,"t":"2026-10-14T18:00:00Z","v":571759,"vw":21.851191},{"c":21.895,"h":21.895,"l":21.875,"n":681,"o":21.875,"t":"2026-10-14T18:15:00Z","v":260057,"vw":21.88741},{"c":21.865,"h":21.895,"l":21.855,"n":865,"o":21.895,"t":"2026-10-14T18:30:00Z","v":448595,"vw":21.870452},{"c":21.885,"h":21.89,"l":21.855,"n":668,"o":21.86,"t":"2026-10-14T18:45:00Z","v":306091,"vw":21.863704},{"c":21.901,"h":21.905,"l":21.88,"n":366,"o":21.885,"t":"2026-10-14T19:00:00Z","v":3184037,"vw":21.886582},{"c":21.9101,"h":21.93,"l":21.905,"n":194,"o":21.905,"t":"2026-10-14T19:15:00Z","v":33699,"vw":21.91893},{"c":21.895,"h":21.915,"l":21.895,"n":306,"o":21.915,"t":"2026-10-14T19:30:00Z","v":76633,"vw":21.902784},{"c":21.915,"h":21.92,"l":21.895,"n":705,"o":21.895,"t":"2026-10-14T19:45:00Z","v":253707,"vw":21.909173},{"c":21.92,"h":21.92,"l":21.92,"n":2,"o":21.92,"t":"2026-10-14T20:00:00Z","v":9305,"vw":21.92},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-10-15T12:45:00Z","v":116,"vw":21.95},{"c":21.97,"h":21.97,"l":21.97,"n":1,"o":21.97,"t":"2026-10-15T13:15:00Z","v":150,"vw":21.97},{"c":21.995,"h":22.04,"l":21.955,"n":626,"o":21.97,"t":"2026-10-15T13:30:00Z","v":198597,"vw":22.008087},{"c":22.005,"h":22.01,"l":21.98,"n":622,"o":21.995,"t":"2026-10-15T13:45:00Z","v":208957,"vw":21.997048},{"c":22.015,"h":22.04,"l":22.005,"n":551,"o":22.005,"t":"2026-10-15T14:00:00Z","v":120993,"vw":22.020493},{"c":22.01,"h":22.03,"l":22.005,"n":355,"o":22.015,"t":"2026-10-15T14:15:00Z","v":69986,"vw":22.017096},{"c":22.055,"h":22.06,"l":22.01,"n":442,"o":22.01,"t":"2026-10-15T14:30:00Z","v":133945,"vw":22.033428},{"c":22.065,"h":22.07,"l":22.045,"n":648,"o":22.05,"t":"2026-10-15T14:45:00Z","v":193342,"vw":22.05925},{"c":22.075,"h":22.075,"l":22.06,"n":263,"o":22.06,"t":"2026-10-15T15:00:00Z","v":135468,"vw":22.070578},{"c":22.06,"h":22.075,"l":22.055,"n":421,"o":22.075,"t":"2026-10-15T15:15:00Z","v":140401,"vw":22.067472},{"c":22.065,"h":22.07,"l":22.05,"n":519,"o":22.055,"t":"2026-10-15T15:30:00Z","v":185835,"vw":22.057106},{"c":22.075,"h":22.0751,"l":22.0545,"n":259,"o":22.065,"t":"2026-10-15T15:45:00Z","v":50288,"vw":22.064675},{"c":22.05,"h":22.08,"l":22.05,"n":357,"o":22.075,"t":"2026-10-15T16:00:00Z","v":54755,"vw":22.063074},{"c":22.065,"h":22.07,"l":22.0499,"n":320,"o":22.05,"t":"2026-10-15T16:15:00Z","v":96743,"vw":22.057994},{"c":22.075,"h":22.08,"l":22.0616,"n":407,"o":22.065,"t":"2026-10-15T16:30:00Z","v":112992,"vw":22.070503},{"c":22.065,"h":22.08,"l":22.0603,"n":240,"o":22.075,"t":"2026-10-15T16:45:00Z","v":72505,"vw":22.070203},{"c":22.065,"h":22.07,"l":22.06,"n":275,"o":22.07,"t":"2026-10-15T17:00:00Z","v":60163,"vw":22.067731},{"c":22.07,"h":22.0751,"l":22.065,"n":371,"o":22.065,"t":"2026-10-15T17:15:00Z","v":126663,"vw":22.071307},{"c":22.08,"h":22.0951,"l":22.07,"n":652,"o":22.075,"t":"2026-10-15T17:30:00Z","v":263407,"vw":22.085892},{"c":22.085,"h":22.09,"l":22.08,"n":309,"o":22.085,"t":"2026-10-15T17:45:00Z","v":118539,"vw":22.08508},{"c":22.085,"h":22.085,"l":22.075,"n":525,"o":22.085,"t":"2026-10-15T18:00:00Z","v":190604,"vw":22.081921},{"c":22.0898,"h":22.09,"l":22.08,"n":241,"o":22.085,"t":"2026-10-15T18:15:00Z","v":138916,"vw":22.085878},{"c":22.09,"h":22.1,"l":22.09,"n":169,"o":22.09,"t":"2026-10-15T18:30:00Z","v":55104,"vw":22.097034},{"c":22.095,"h":22.1,"l":22.09,"n":115,"o":22.09,"t":"2026-10-15T18:45:00Z","v":28696,"vw":22.094795},{"c":22.095,"h":22.1,"l":22.09,"n":253,"o":22.1,"t":"2026-10-15T19:00:00Z","v":98769,"vw":22.096865},{"c":22.09,"h":22.1,"l":22.09,"n":205,"o":22.095,"t":"2026-10-15T19:15:00Z","v":40526,"vw":22.096407},{"c":22.11,"h":22.11,"l":22.09,"n":428,"o":22.095,"t":"2026-10-15T19:30:00Z","v":146461,"vw":22.100309},{"c":22.1,"h":22.11,"l":22.09,"n":812,"o":22.105,"t":"2026-10-15T19:45:00Z","v":238772,"vw":22.100236},{"c":22.08,"h":22.08,"l":22.08,"n":3,"o":22.08,"t":"2026-10-15T20:00:00Z","v":16021,"vw":22.08},{"c":22.135,"h":22.155,"l":22.05,"n":522,"o":22.12,"t":"2026-10-16T13:30:00Z","v":177691,"vw":22.118008},{"c":22.125,"h":22.13,"l":22.105,"n":776,"o":22.13,"t":"2026-10-16T13:45:00Z","v":36354,"vw":22.119052},{"c":22.135,"h":22.145,"l":22.12,"n":649,"o":22.125,"t":"2026-10-16T14:00:00Z","v":62424,"vw":22.133036},{"c":22.145,"h":22.15,"l":22.125,"n":268,"o":22.135,"t":"2026-10-16T14:15:00Z","v":35717,"vw":22.135007},{"c":22.125,"h":22.155,"l":22.125,"n":303,"o":22.15,"t":"2026-10-16T14:30:00Z","v":57280,"vw":22.146774},{"c":22.145,"h":22.15,"l":22.12,"n":236,"o":22.12,"t":"2026-10-16T14:45:00Z","v":43690,"vw":22.140145},{"c":22.125,"h":22.1451,"l":22.12,"n":239,"o":22.145,"t":"2026-10-16T15:00:00Z","v":34128,"vw":22.136149},{"c":22.11,"h":22.125,"l":22.1,"n":382,"o":22.125,"t":"2026-10-16T15:15:00Z","v":76083,"vw":22.115213},{"c":22.105,"h":22.13,"l":22.105,"n":261,"o":22.115,"t":"2026-10-16T15:30:00Z","v":45584,"vw":22.119674},{"c":22.075,"h":22.12,"l":22.075,"n":390,"o":22.105,"t":"2026-10-16T15:45:00Z","v":82382,"vw":22.101231},{"c":22.0899,"h":22.0899,"l":22.05,"n":320,"o":22.07,"t":"2026-10-16T16:00:00Z","v":80539,"vw":22.066332},{"c":22.085,"h":22.0951,"l":22.08,"n":259,"o":22.09,"t":"2026-10-16T16:15:00Z","v":56327,"vw":22.089972},{"c":22.075,"h":22.08,"l":22.055,"n":253,"o":22.08,"t":"2026-10-16T16:30:00Z","v":30944,"vw":22.06803},{"c":22.07,"h":22.075,"l":22.055,"n":330,"o":22.075,"t":"2026-10-16T16:45:00Z","v":50534,"vw":22.06767},{"c":22.04,"h":22.0799,"l":22.035,"n":328,"o":22.0799,"t":"2026-10-16T17:00:00Z","v":95007,"vw":22.052117},{"c":22.06,"h":22.06,"l":22.025,"n":232,"o":22.035,"t":"2026-10-16T17:15:00Z","v":54818,"vw":22.036013},{"c":22.095,"h":22.105,"l":22.0599,"n":231,"o":22.06,"t":"2026-10-16T17:30:00Z","v":72425,"vw":22.084618},{"c":22.07,"h":22.09,"l":22.065,"n":250,"o":22.09,"t":"2026-10-16T17:45:00Z","v":69991,"vw":22.073787},{"c":22.075,"h":22.08,"l":22.055,"n":282,"o":22.075,"t":"2026-10-16T18:00:00Z","v":143712,"vw":22.068223},{"c":22.06,"h":22.07,"l":22.055,"n":203,"o":22.07,"t":"2026-10-16T18:15:00Z","v":93586,"vw":22.060485},{"c":22.065,"h":22.07,"l":22.0501,"n":244,"o":22.055,"t":"2026-10-16T18:30:00Z","v":80183,"vw":22.060489},{"c":22.045,"h":22.065,"l":22.035,"n":206,"o":22.065,"t":"2026-10-16T18:45:00Z","v":57742,"vw":22.05012},{"c":22.0599,"h":22.06,"l":22.035,"n":226,"o":22.045,"t":"2026-10-16T19:00:00Z","v":66115,"vw":22.044801},{"c":22.075,"h":22.075,"l":22.0501,"n":203,"o":22.0601,"t":"2026-10-16T19:15:00Z","v":64211,"vw":22.06243},{"c":22.045,"h":22.08,"l":22.045,"n":326,"o":22.075,"t":"2026-10-16T19:30:00Z","v":76158,"vw":22.06353},{"c":22.075,"h":22.08,"l":22.05,"n":751,"o":22.05,"t":"2026-10-16T19:45:00Z","v":171220,"vw":22.070305},{"c":22.09,"h":22.09,"l":22.09,"n":4,"o":22.09,"t":"2026-10-16T20:00:00Z","v":17031,"vw":22.09},{"c":22.1,"h":22.1,"l":22.1,"n":4,"o":22.1,"t":"2026-10-19T12:30:00Z","v":400,"vw":22.1},{"c":22.075,"h":22.145,"l":22.04,"n":418,"o":22.1,"t":"2026-10-19T13:30:00Z","v":240422,"vw":22.065101},{"c":22.04,"h":22.075,"l":22.04,"n":264,"o":22.0701,"t":"2026-10-19T13:45:00Z","v":117574,"vw":22.053551},{"c":22.025,"h":22.045,"l":22.015,"n":423,"o":22.04,"t":"2026-10-19T14:00:00Z","v":142785,"vw":22.026742},{"c":22.015,"h":22.05,"l":22.015,"n":286,"o":22.025,"t":"2026-10-19T14:15:00Z","v":108224,"vw":22.035693},{"c":21.995,"h":22.015,"l":21.99,"n":360,"o":22.015,"t":"2026-10-19T14:30:00Z","v":144086,"vw":22.000052},{"c":21.995,"h":22.0069,"l":21.985,"n":238,"o":21.9901,"t":"2026-10-19T14:45:00Z","v":90246,"vw":21.998677},{"c":22.005,"h":22.005,"l":21.983,"n":234,"o":21.995,"t":"2026-10-19T15:00:00Z","v":66052,"vw":21.993219},{"c":22.035,"h":22.035,"l":22.005,"n":200,"o":22.005,"t":"2026-10-19T15:15:00Z","v":69643,"vw":22.017702},{"c":22.015,"h":22.035,"l":22.015,"n":190,"o":22.035,"t":"2026-10-19T15:30:00Z","v":56382,"vw":22.025616},{"c":22.015,"h":22.015,"l":22,"n":278,"o":22.01,"t":"2026-10-19T15:45:00Z","v":110497,"vw":22.009882},{"c":21.985,"h":22.01,"l":21.985,"n":282,"o":22.01,"t":"2026-10-19T16:00:00Z","v":104811,"vw":21.996153},{"c":21.985,"h":21.995,"l":21.98,"n":217,"o":21.985,"t":"2026-10-19T16:15:00Z","v":83202,"vw":21.986819},{"c":21.985,"h":21.9877,"l":21.975,"n":93,"o":21.985,"t":"2026-10-19T16:30:00Z","v":35177,"vw":21.981869},{"c":21.975,"h":21.985,"l":21.9701,"n":269,"o":21.9808,"t":"2026-10-19T16:45:00Z","v":117930,"vw":21.978376},{"c":21.9558,"h":21.97,"l":21.955,"n":108,"o":21.97,"t":"2026-10-19T17:00:00Z","v":32877,"vw":21.963345},{"c":21.955,"h":21.965,"l":21.95,"n":187,"o":21.955,"t":"2026-10-19T17:15:00Z","v":41090,"vw":21.957766},{"c":21.965,"h":21.97,"l":21.955,"n":277,"o":21.955,"t":"2026-10-19T17:30:00Z","v":73742,"vw":21.959607},{"c":21.975,"h":21.975,"l":21.95,"n":153,"o":21.965,"t":"2026-10-19T17:45:00Z","v":44147,"vw":21.960523},{"c":21.98,"h":21.9899,"l":21.965,"n":174,"o":21.97,"t":"2026-10-19T18:00:00Z","v":82438,"vw":21.97628},{"c":21.955,"h":21.975,"l":21.955,"n":215,"o":21.975,"t":"2026-10-19T18:15:00Z","v":80192,"vw":21.968073},{"c":21.955,"h":21.96,"l":21.95,"n":143,"o":21.9599,"t":"2026-10-19T18:30:00Z","v":43806,"vw":21.954463},{"c":21.965,"h":21.97,"l":21.955,"n":119,"o":21.96,"t":"2026-10-19T18:45:00Z","v":14727,"vw":21.963775},{"c":21.9455,"h":21.96,"l":21.945,"n":132,"o":21.96,"t":"2026-10-19T19:00:00Z","v":35003,"vw":21.953249},{"c":21.955,"h":21.965,"l":21.945,"n":249,"o":21.945,"t":"2026-10-19T19:15:00Z","v":102299,"vw":21.956621},{"c":21.95,"h":21.9577,"l":21.95,"n":101,"o":21.955,"t":"2026-10-19T19:30:00Z","v":26427,"vw":21.9524},{"c":21.945,"h":21.9563,"l":21.94,"n":521,"o":21.955,"t":"2026-10-19T19:45:00Z","v":226329,"vw":21.946748},{"c":21.96,"h":21.96,"l":21.96,"n":5,"o":21.96,"t":"2026-10-19T20:00:00Z","v":21336,"vw":21.96},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-10-19T21:00:00Z","v":200,"vw":21.94},{"c":21.97,"h":21.97,"l":21.97,"n":1,"o":21.97,"t":"2026-10-19T22:15:00Z","v":100,"vw":21.97},{"c":22.045,"h":22.065,"l":21.97,"n":3117,"o":21.97,"t":"2026-10-20T13:30:00Z","v":257194,"vw":22.018038},{"c":22.09,"h":22.095,"l":22.05,"n":471,"o":22.05,"t":"2026-10-20T13:45:00Z","v":106316,"vw":22.076677},{"c":22.095,"h":22.105,"l":22.075,"n":327,"o":22.0901,"t":"2026-10-20T14:00:00Z","v":102396,"vw":22.087133},{"c":22.16,"h":22.16,"l":22.0994,"n":270,"o":22.1,"t":"2026-10-20T14:15:00Z","v":81614,"vw":22.128358},{"c":22.155,"h":22.175,"l":22.145,"n":284,"o":22.165,"t":"2026-10-20T14:30:00Z","v":94737,"vw":22.159365},{"c":22.14,"h":22.16,"l":22.13,"n":244,"o":22.16,"t":"2026-10-20T14:45:00Z","v":76059,"vw":22.144656},{"c":22.09,"h":22.1318,"l":22.075,"n":603,"o":22.1318,"t":"2026-10-20T15:00:00Z","v":162863,"vw":22.110564},{"c":22.085,"h":22.12,"l":22.085,"n":469,"o":22.09,"t":"2026-10-20T15:15:00Z","v":111812,"vw":22.100377},{"c":22.105,"h":22.105,"l":22.075,"n":491,"o":22.085,"t":"2026-10-20T15:30:00Z","v":114544,"vw":22.086861},{"c":22.11,"h":22.11,"l":22.09,"n":232,"o":22.1,"t":"2026-10-20T15:45:00Z","v":50831,"vw":22.098579},{"c":22.095,"h":22.11,"l":22.095,"n":185,"o":22.11,"t":"2026-10-20T16:00:00Z","v":31904,"vw":22.10006},{"c":22.09,"h":22.105,"l":22.075,"n":299,"o":22.1,"t":"2026-10-20T16:15:00Z","v":83261,"vw":22.084352},{"c":22.105,"h":22.11,"l":22.095,"n":123,"o":22.095,"t":"2026-10-20T16:30:00Z","v":33352,"vw":22.103241},{"c":22.095,"h":22.115,"l":22.0903,"n":166,"o":22.105,"t":"2026-10-20T16:45:00Z","v":74130,"vw":22.100403},{"c":22.0936,"h":22.0999,"l":22.09,"n":93,"o":22.095,"t":"2026-10-20T17:00:00Z","v":22260,"vw":22.093099},{"c":22.115,"h":22.115,"l":22.095,"n":79,"o":22.1,"t":"2026-10-20T17:15:00Z","v":17759,"vw":22.10554},{"c":22.125,"h":22.125,"l":22.115,"n":134,"o":22.12,"t":"2026-10-20T17:30:00Z","v":51012,"vw":22.12016},{"c":22.115,"h":22.13,"l":22.115,"n":205,"o":22.12,"t":"2026-10-20T17:45:00Z","v":76789,"vw":22.123723},{"c":22.125,"h":22.1261,"l":22.12,"n":144,"o":22.12,"t":"2026-10-20T18:00:00Z","v":27781,"vw":22.122936},{"c":22.105,"h":22.125,"l":22.1,"n":363,"o":22.125,"t":"2026-10-20T18:15:00Z","v":70724,"vw":22.113481},{"c":22.095,"h":22.1099,"l":22.0901,"n":397,"o":22.105,"t":"2026-10-20T18:30:00Z","v":223528,"vw":22.100253},{"c":22.11,"h":22.11,"l":22.095,"n":200,"o":22.095,"t":"2026-10-20T18:45:00Z","v":57270,"vw":22.100258},{"c":22.105,"h":22.115,"l":22.1005,"n":227,"o":22.1084,"t":"2026-10-20T19:00:00Z","v":52822,"vw":22.10951},{"c":22.115,"h":22.115,"l":22.1,"n":264,"o":22.105,"t":"2026-10-20T19:15:00Z","v":78408,"vw":22.10926},{"c":22.12,"h":22.12,"l":22.1,"n":392,"o":22.115,"t":"2026-10-20T19:30:00Z","v":163040,"vw":22.110498},{"c":22.12,"h":22.12,"l":22.11,"n":637,"o":22.11,"t":"2026-10-20T19:45:00Z","v":153467,"vw":22.114062},{"c":22.11,"h":22.11,"l":22.11,"n":3,"o":22.11,"t":"2026-10-20T20:00:00Z","v":6942,"vw":22.11},{"c":22.1102,"h":22.1102,"l":22.1102,"n":1,"o":22.1102,"t":"2026-10-20T20:15:00Z","v":182,"vw":22.1102},{"c":21.976,"h":21.976,"l":21.976,"n":16,"o":21.976,"t":"2026-10-20T21:30:00Z","v":2210,"vw":21.976},{"c":22.12,"h":22.16,"l":21.976,"n":30,"o":21.976,"t":"2026-10-20T21:45:00Z","v":4973,"vw":21.994964},{"c":22.065,"h":22.1,"l":22.045,"n":332,"o":22.1,"t":"2026-10-21T13:30:00Z","v":106531,"vw":22.066049},{"c":22.045,"h":22.07,"l":22.04,"n":260,"o":22.065,"t":"2026-10-21T13:45:00Z","v":48501,"vw":22.049623},{"c":22.035,"h":22.045,"l":22.005,"n":345,"o":22.045,"t":"2026-10-21T14:00:00Z","v":59085,"vw":22.024717},{"c":22.02,"h":22.035,"l":22.01,"n":299,"o":22.035,"t":"2026-10-21T14:15:00Z","v":42963,"vw":22.023993},{"c":22.005,"h":22.015,"l":21.985,"n":542,"o":22.015,"t":"2026-10-21T14:30:00Z","v":73316,"vw":22.00065},{"c":21.98,"h":22.0064,"l":21.975,"n":454,"o":22.005,"t":"2026-10-21T14:45:00Z","v":100627,"vw":21.993896},{"c":21.995,"h":22,"l":21.98,"n":317,"o":21.98,"t":"2026-10-21T15:00:00Z","v":80569,"vw":21.991634},{"c":22.03,"h":22.03,"l":21.98,"n":434,"o":21.995,"t":"2026-10-21T15:15:00Z","v":121707,"vw":22.000147},{"c":22.015,"h":22.035,"l":22.015,"n":347,"o":22.025,"t":"2026-10-21T15:30:00Z","v":107829,"vw":22.026265},{"c":22.005,"h":22.015,"l":22.005,"n":224,"o":22.015,"t":"2026-10-21T15:45:00Z","v":38647,"vw":22.009932},{"c":22.01,"h":22.0151,"l":22.005,"n":189,"o":22.005,"t":"2026-10-21T16:00:00Z","v":38127,"vw":22.009856},{"c":22.025,"h":22.025,"l":22.01,"n":174,"o":22.015,"t":"2026-10-21T16:15:00Z","v":26908,"vw":22.017559},{"c":22.03,"h":22.05,"l":22.01,"n":300,"o":22.025,"t":"2026-10-21T16:30:00Z","v":54705,"vw":22.029287},{"c":22.03,"h":22.035,"l":22.025,"n":1471,"o":22.03,"t":"2026-10-21T16:45:00Z","v":32492,"vw":22.029931},{"c":22.025,"h":22.03,"l":22.015,"n":177,"o":22.03,"t":"2026-10-21T17:00:00Z","v":41773,"vw":22.022125},{"c":22.0231,"h":22.03,"l":22.02,"n":122,"o":22.03,"t":"2026-10-21T17:15:00Z","v":22840,"vw":22.024407},{"c":22.045,"h":22.045,"l":22.025,"n":195,"o":22.025,"t":"2026-10-21T17:30:00Z","v":67208,"vw":22.035696},{"c":22.0225,"h":22.045,"l":22.0214,"n":250,"o":22.045,"t":"2026-10-21T17:45:00Z","v":82212,"vw":22.03842},{"c":22.03,"h":22.04,"l":22.0299,"n":327,"o":22.0299,"t":"2026-10-21T18:00:00Z","v":96292,"vw":22.035708},{"c":22.035,"h":22.045,"l":22.03,"n":168,"o":22.03,"t":"2026-10-21T18:15:00Z","v":31173,"vw":22.037496},{"c":22.045,"h":22.0451,"l":22.035,"n":122,"o":22.035,"t":"2026-10-21T18:30:00Z","v":33941,"vw":22.039417},{"c":21.98,"h":22.04,"l":21.98,"n":428,"o":22.04,"t":"2026-10-21T18:45:00Z","v":128592,"vw":22.007428},{"c":21.975,"h":21.985,"l":21.94,"n":667,"o":21.97,"t":"2026-10-21T19:00:00Z","v":177992,"vw":21.96537},{"c":22.005,"h":22.01,"l":21.975,"n":401,"o":21.975,"t":"2026-10-21T19:15:00Z","v":80757,"vw":21.988518},{"c":22.01,"h":22.015,"l":22,"n":382,"o":22.005,"t":"2026-10-21T19:30:00Z","v":94855,"vw":22.007552},{"c":22.01,"h":22.03,"l":22.005,"n":639,"o":22.01,"t":"2026-10-21T19:45:00Z","v":159501,"vw":22.01659},{"c":22.01,"h":22.01,"l":22.01,"n":4,"o":22.01,"t":"2026-10-21T20:00:00Z","v":6278,"vw":22.01},{"c":21.3929,"h":21.3929,"l":21.3929,"n":1,"o":21.3929,"t":"2026-10-21T21:00:00Z","v":100,"vw":21.3929},{"c":21.72,"h":21.72,"l":21.72,"n":1,"o":21.72,"t":"2026-10-22T08:00:00Z","v":137,"vw":21.72},{"c":21.715,"h":21.72,"l":21.65,"n":4261,"o":21.67,"t":"2026-10-22T13:30:00Z","v":99182,"vw":21.68772},{"c":21.705,"h":21.73,"l":21.695,"n":1785,"o":21.715,"t":"2026-10-22T13:45:00Z","v":62650,"vw":21.70875},{"c":21.705,"h":21.72,"l":21.705,"n":349,"o":21.705,"t":"2026-10-22T14:00:00Z","v":57446,"vw":21.709844},{"c":21.715,"h":21.725,"l":21.705,"n":269,"o":21.705,"t":"2026-10-22T14:15:00Z","v":57156,"vw":21.713022},{"c":21.7,"h":21.7172,"l":21.68,"n":320,"o":21.715,"t":"2026-10-22T14:30:00Z","v":68722,"vw":21.698246},{"c":21.705,"h":21.71,"l":21.69,"n":196,"o":21.695,"t":"2026-10-22T14:45:00Z","v":48336,"vw":21.703962},{"c":21.685,"h":21.705,"l":21.6794,"n":350,"o":21.7,"t":"2026-10-22T15:00:00Z","v":94431,"vw":21.688994},{"c":21.705,"h":21.725,"l":21.685,"n":171,"o":21.69,"t":"2026-10-22T15:15:00Z","v":51619,"vw":21.709226},{"c":21.725,"h":21.735,"l":21.705,"n":209,"o":21.71,"t":"2026-10-22T15:30:00Z","v":69039,"vw":21.714997},{"c":21.75,"h":21.765,"l":21.725,"n":223,"o":21.725,"t":"2026-10-22T15:45:00Z","v":77174,"vw":21.752745},{"c":21.765,"h":21.765,"l":21.745,"n":212,"o":21.75,"t":"2026-10-22T16:00:00Z","v":71142,"vw":21.755598},{"c":21.755,"h":21.775,"l":21.75,"n":334,"o":21.765,"t":"2026-10-22T16:15:00Z","v":174770,"vw":21.765211},{"c":21.73,"h":21.755,"l":21.73,"n":159,"o":21.755,"t":"2026-10-22T16:30:00Z","v":39049,"vw":21.741117},{"c":21.735,"h":21.735,"l":21.71,"n":196,"o":21.72,"t":"2026-10-22T16:45:00Z","v":46386,"vw":21.722311},{"c":21.74,"h":21.74,"l":21.72,"n":186,"o":21.74,"t":"2026-10-22T17:00:00Z","v":72694,"vw":21.732335},{"c":21.74,"h":21.755,"l":21.735,"n":143,"o":21.7398,"t":"2026-10-22T17:15:00Z","v":68977,"vw":21.742379},{"c":21.755,"h":21.755,"l":21.74,"n":125,"o":21.74,"t":"2026-10-22T17:30:00Z","v":77966,"vw":21.74783},{"c":21.755,"h":21.7599,"l":21.745,"n":141,"o":21.752,"t":"2026-10-22T17:45:00Z","v":57107,"vw":21.75134},{"c":21.7401,"h":21.755,"l":21.73,"n":254,"o":21.7501,"t":"2026-10-22T18:00:00Z","v":115159,"vw":21.743912},{"c":21.746,"h":21.765,"l":21.745,"n":208,"o":21.745,"t":"2026-10-22T18:15:00Z","v":85440,"vw":21.754621},{"c":21.735,"h":21.75,"l":21.73,"n":108,"o":21.745,"t":"2026-10-22T18:30:00Z","v":30838,"vw":21.734175},{"c":21.725,"h":21.735,"l":21.72,"n":211,"o":21.735,"t":"2026-10-22T18:45:00Z","v":96788,"vw":21.730874},{"c":21.745,"h":21.75,"l":21.72,"n":168,"o":21.725,"t":"2026-10-22T19:00:00Z","v":78308,"vw":21.732468},{"c":21.77,"h":21.77,"l":21.745,"n":150,"o":21.745,"t":"2026-10-22T19:15:00Z","v":55466,"vw":21.755032},{"c":21.745,"h":21.77,"l":21.74,"n":222,"o":21.77,"t":"2026-10-22T19:30:00Z","v":93488,"vw":21.754634},{"c":21.78,"h":21.78,"l":21.74,"n":773,"o":21.745,"t":"2026-10-22T19:45:00Z","v":313184,"vw":21.761242},{"c":21.78,"h":21.79,"l":21.78,"n":23,"o":21.79,"t":"2026-10-22T20:00:00Z","v":33042,"vw":21.789878},{"c":21.7,"h":21.725,"l":21.685,"n":229,"o":21.69,"t":"2026-10-23T13:30:00Z","v":46344,"vw":21.703691},{"c":21.7216,"h":21.7216,"l":21.685,"n":123,"o":21.7,"t":"2026-10-23T13:45:00Z","v":28629,"vw":21.7104},{"c":21.665,"h":21.725,"l":21.665,"n":297,"o":21.725,"t":"2026-10-23T14:00:00Z","v":69319,"vw":21.693402},{"c":21.6502,"h":21.675,"l":21.645,"n":373,"o":21.67,"t":"2026-10-23T14:15:00Z","v":144411,"vw":21.662152},{"c":21.705,"h":21.705,"l":21.65,"n":259,"o":21.655,"t":"2026-10-23T14:30:00Z","v":89090,"vw":21.669689},{"c":21.72,"h":21.72,"l":21.7,"n":222,"o":21.7,"t":"2026-10-23T14:45:00Z","v":56995,"vw":21.709056},{"c":21.715,"h":21.72,"l":21.69,"n":263,"o":21.71,"t":"2026-10-23T15:00:00Z","v":98074,"vw":21.709203},{"c":21.725,"h":21.745,"l":21.7147,"n":286,"o":21.715,"t":"2026-10-23T15:15:00Z","v":131421,"vw":21.729257},{"c":21.73,"h":21.745,"l":21.7201,"n":195,"o":21.7201,"t":"2026-10-23T15:30:00Z","v":99529,"vw":21.734965},{"c":21.745,"h":21.745,"l":21.73,"n":95,"o":21.73,"t":"2026-10-23T15:45:00Z","v":35736,"vw":21.739364},{"c":21.74,"h":21.76,"l":21.74,"n":123,"o":21.745,"t":"2026-10-23T16:00:00Z","v":49993,"vw":21.750956},{"c":21.715,"h":21.745,"l":21.715,"n":128,"o":21.74,"t":"2026-10-23T16:15:00Z","v":42353,"vw":21.731407},{"c":21.735,"h":21.7351,"l":21.71,"n":208,"o":21.715,"t":"2026-10-23T16:30:00Z","v":53025,"vw":21.723644},{"c":21.715,"h":21.74,"l":21.715,"n":90,"o":21.735,"t":"2026-10-23T16:45:00Z","v":30546,"vw":21.728496},{"c":21.705,"h":21.715,"l":21.695,"n":144,"o":21.715,"t":"2026-10-23T17:00:00Z","v":84843,"vw":21.702081},{"c":21.705,"h":21.715,"l":21.7,"n":112,"o":21.705,"t":"2026-10-23T17:15:00Z","v":45626,"vw":21.707125},{"c":21.715,"h":21.72,"l":21.705,"n":115,"o":21.705,"t":"2026-10-23T17:30:00Z","v":31860,"vw":21.711975},{"c":21.745,"h":21.7599,"l":21.71,"n":193,"o":21.715,"t":"2026-10-23T17:45:00Z","v":56324,"vw":21.740638},{"c":21.73,"h":21.745,"l":21.725,"n":216,"o":21.74,"t":"2026-10-23T18:00:00Z","v":133524,"vw":21.737744},{"c":21.76,"h":21.76,"l":21.735,"n":128,"o":21.7364,"t":"2026-10-23T18:15:00Z","v":37142,"vw":21.745761},{"c":21.73,"h":21.7599,"l":21.73,"n":99,"o":21.755,"t":"2026-10-23T18:30:00Z","v":43858,"vw":21.748971},{"c":21.745,"h":21.745,"l":21.7385,"n":27,"o":21.7385,"t":"2026-10-23T18:45:00Z","v":12719,"vw":21.740595},{"c":21.745,"h":21.745,"l":21.735,"n":84,"o":21.745,"t":"2026-10-23T19:00:00Z","v":22118,"vw":21.742079},{"c":21.745,"h":21.75,"l":21.7399,"n":104,"o":21.745,"t":"2026-10-23T19:15:00Z","v":32001,"vw":21.743064},{"c":21.745,"h":21.745,"l":21.74,"n":58,"o":21.745,"t":"2026-10-23T19:30:00Z","v":16161,"vw":21.744538},{"c":21.73,"h":21.75,"l":21.72,"n":661,"o":21.74,"t":"2026-10-23T19:45:00Z","v":180598,"vw":21.732816},{"c":21.61,"h":21.73,"l":21.61,"n":6,"o":21.73,"t":"2026-10-23T20:00:00Z","v":11639,"vw":21.727526}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09317635021190374,"strike":25.364729957619254,"iv":0.3844119864592018,"gamma":0.08831303241262606,"theta":-0.006740741745042868,"vega":0.010342040600201718,"rho":0.0014832556781839647,"breakevenPct":17.806137472610633},{"delta":0.15,"premium":0.45,"strike":31.17665493325858,"iv":1.1016941777198705,"gamma":0.035374942656058554,"theta":-0.02778604823726371,"vega":0.01395719394073747,"rho":0.002103225824086655,"breakevenPct":46.35194323581018},{"delta":0.2,"premium":0.475,"strike":26.69248070303737,"iv":0.7867914519603149,"gamma":0.059652364240106136,"theta":-0.02397671944703198,"vega":0.016753497947586078,"rho":0.0028856573471362544,"breakevenPct":25.71717123108455},{"delta":0.25,"premium":0.475,"strike":24.93205917052558,"iv":0.612022373598655,"gamma":0.09532414510134044,"theta":-0.0205829214617951,"vega":0.018774684385792103,"rho":0.003673427414154373,"breakevenPct":17.5708429917889},{"delta":0.3,"premium":0.475,"strike":23.54632521486145,"iv":0.4636644785813982,"gamma":0.1326601104982768,"theta":-0.017490283560450598,"vega":0.020657675423297245,"rho":0.004459161373027759,"breakevenPct":11.158376746235318},{"delta":0.35,"premium":0.4068176375014762,"strike":22.610386500008435,"iv":0.31847495081712596,"gamma":0.2273909866651922,"theta":-0.013262700345891793,"vega":0.02205805044978037,"rho":0.005227177578536782,"breakevenPct":6.51181923882422},{"delta":0.4,"premium":0.30998010545208277,"strike":21.989494625839914,"iv":0.18463047241264824,"gamma":0.3508025864988002,"theta":-0.008630109306316183,"vega":0.023081676286480772,"rho":0.005982404741486865,"breakevenPct":3.1905355450809667},{"delta":0.45,"premium":0.5056545214695509,"strike":21.783521556347843,"iv":0.2235083923933626,"gamma":0.312812872406627,"theta":-0.010205856744635046,"vega":0.022939778641501426,"rho":0.006714233804194996,"breakevenPct":3.1428786571836795},{"delta":0.5,"premium":0.7013289374870191,"strike":21.57754848685577,"iv":0.26238631237407695,"gamma":0.2748231583144537,"theta":-0.011781604182953908,"vega":0.022797880996522083,"rho":0.007446062866903129,"breakevenPct":3.095221769286393},{"delta":0.55,"premium":0.8970033535044875,"strike":21.371575417363697,"iv":0.30126423235479133,"gamma":0.23683344422228048,"theta":-0.013357351621272773,"vega":0.022655983351542737,"rho":0.00817789192961126,"breakevenPct":3.0475648813891056},{"delta":0.6,"premium":1.0926777695219554,"strike":21.165602347871626,"iv":0.34014215233550565,"gamma":0.19884373013010728,"theta":-0.014933099059591632,"vega":0.022514085706563394,"rho":0.008909720992319393,"breakevenPct":2.9999079934918185},{"delta":0.65,"premium":1.2722342264477096,"strike":20.957649092480555,"iv":0.36687692307692304,"gamma":0.16677960242005185,"theta":-0.015844252376836645,"vega":0.02198496110630942,"rho":0.009645474697191509,"breakevenPct":2.8685021699595707},{"delta":0.7,"premium":1.3856741573033706,"strike":20.741573033707866,"iv":0.34380000000000005,"gamma":0.15902247191011237,"theta":-0.014029213483146069,"vega":0.019867415730337082,"rho":0.01039732744440976,"breakevenPct":2.393554794128812},{"delta":0.75,"premium":1.499114088159032,"strike":20.525496974935177,"iv":0.32072307692307694,"gamma":0.15126534140017286,"theta":-0.01221417458945549,"vega":0.017749870354364736,"rho":0.011149180191628014,"breakevenPct":1.9186074182980524},{"delta":0.8,"premium":1.6125540190146932,"strike":20.309420916162487,"iv":0.29764615384615384,"gamma":0.14350821089023336,"theta":-0.010399135695764908,"vega":0.015632324978392394,"rho":0.011901032938846267,"breakevenPct":1.4436600424672927},{"delta":0.85,"premium":1.7259939498703543,"strike":20.093344857389802,"iv":0.2745692307692308,"gamma":0.13575108038029388,"theta":-0.008584096802074332,"vega":0.013514779602420054,"rho":0.012652885686064519,"breakevenPct":0.968712666636534},{"delta":0.9,"premium":3.2271844660194176,"strike":18.57281553398058,"iv":0.4554757281553398,"gamma":0.0659504854368932,"theta":-0.010184466019417476,"vega":0.010516504854368931,"rho":0.012406012556322408,"breakevenPct":0.879222582137905}],"put":[{"delta":0.1,"premium":0.475,"strike":14.113191595557648,"iv":1.428064728214761,"gamma":0.021014633482696082,"theta":-0.02610909864948665,"vega":0.010482480751155899,"rho":-0.002053406849745563,"breakevenPct":36.88944194559163},{"delta":0.15,"premium":0.475,"strike":17.22097441323152,"iv":0.9120451759902088,"gamma":0.04304014785864348,"theta":-0.022175506470510628,"vega":0.013944969468454417,"rho":-0.0029123131502847587,"breakevenPct":22.508216505175756},{"delta":0.2,"premium":0.475,"strike":18.926955696339654,"iv":0.6522307441858934,"gamma":0.07198540305133277,"theta":-0.018878931776114775,"vega":0.01675135451184617,"rho":-0.003780035820910138,"breakevenPct":14.613809827211224},{"delta":0.25,"premium":0.475,"strike":19.94185834043386,"iv":0.49740790511186467,"gamma":0.10724529009254036,"theta":-0.016120522158462724,"vega":0.019009831720842727,"rho":-0.004655738674415666,"breakevenPct":9.91736075690024},{"delta":0.3,"premium":0.2238585756230729,"strike":21.079528585410245,"iv":0.19183059414731612,"gamma":0.2953238734028484,"theta":-0.00600189616467596,"vega":0.019956855970250768,"rho":-0.005525069027693284,"breakevenPct":3.4906524304156807},{"delta":0.35,"premium":0.2628395784995448,"strike":21.209465261665148,"iv":0.18303180897688756,"gamma":0.32077222554812673,"theta":-0.005648720534428083,"vega":0.02025938900663547,"rho":-0.006405865966957361,"breakevenPct":3.069756209321584},{"delta":0.4,"premium":0.30182058137601675,"strike":21.339401937920055,"iv":0.17423302380645894,"gamma":0.3462205776934051,"theta":-0.005295544904180206,"vega":0.020561922043020174,"rho":-0.0072866629062214375,"breakevenPct":2.6488599882274864},{"delta":0.45,"premium":0.3408015842524887,"strike":21.469338614174962,"iv":0.16543423863603035,"gamma":0.3716689298386834,"theta":-0.004942369273932329,"vega":0.020864455079404876,"rho":-0.008167459845485513,"breakevenPct":2.2279637671333896},{"delta":0.5,"premium":0.3797825871289606,"strike":21.59927529042987,"iv":0.1566354534656018,"gamma":0.3971172819839617,"theta":-0.004589193643684452,"vega":0.021166988115789577,"rho":-0.009048256784749591,"breakevenPct":1.8070675460392924},{"delta":0.55,"premium":0.41876359000543256,"strike":21.729211966684776,"iv":0.14783666829517317,"gamma":0.42256563412924003,"theta":-0.004236018013436575,"vega":0.021469521152174282,"rho":-0.009929053724013669,"breakevenPct":1.3861713249451948},{"delta":0.6,"premium":0.45774459288190444,"strike":21.859148642939683,"iv":0.1390378831247446,"gamma":0.4480139862745183,"theta":-0.0038828423831886987,"vega":0.021772054188558983,"rho":-0.010809850663277745,"breakevenPct":0.965275103851098},{"delta":0.65,"premium":0.4967255957583764,"strike":21.989085319194587,"iv":0.13023909795431599,"gamma":0.4734623384197967,"theta":-0.0035296667529408216,"vega":0.02207458722494369,"rho":-0.01169064760254182,"breakevenPct":0.5443788827570009},{"delta":0.7,"premium":1.1682879377431905,"strike":22.594033722438393,"iv":0.24492075226977944,"gamma":0.29418210116731525,"theta":-0.007064202334630349,"vega":0.02067431906614786,"rho":-0.012847694399495901,"breakevenPct":0.8526340365793539},{"delta":0.75,"premium":1.688920320603489,"strike":23.08816595945309,"iv":0.3153272512965582,"gamma":0.16255601131541722,"theta":-0.008688873173031587,"vega":0.01856265912305516,"rho":-0.013939517510388858,"breakevenPct":1.00790207268231},{"delta":0.8,"premium":1.85983026874116,"strike":23.323903818953323,"iv":0.29267284299858554,"gamma":0.14211753889674678,"theta":-0.006520084865629416,"vega":0.015521640735502117,"rho":-0.01487976720371649,"breakevenPct":0.795181653420181},{"delta":0.85,"premium":2.0307402168788307,"strike":23.55964167845356,"iv":0.27001843470061293,"gamma":0.12167906647807639,"theta":-0.004351296558227251,"vega":0.01248062234794908,"rho":-0.015820016897044122,"breakevenPct":0.5824612341580526},{"delta":0.9,"premium":2.2016501650165017,"strike":23.795379537953796,"iv":0.24736402640264027,"gamma":0.10124059405940594,"theta":-0.0021825082508250817,"vega":0.009439603960396038,"rho":-0.016760266590371754,"breakevenPct":0.3697408148959237}]},"raw":{"call":[{"delta":0.1,"premium":0.09317635021190374,"strike":25.364729957619254,"iv":0.3844119864592018,"gamma":0.08831303241262606,"theta":-0.006740741745042868,"vega":0.010342040600201718,"rho":0.0014832556781839647,"breakevenPct":17.806137472610633},{"delta":0.15,"premium":0.45,"strike":31.17665493325858,"iv":1.1016941777198705,"gamma":0.035374942656058554,"theta":-0.02778604823726371,"vega":0.01395719394073747,"rho":0.002103225824086655,"breakevenPct":46.35194323581018},{"delta":0.2,"premium":0.475,"strike":26.69248070303737,"iv":0.7867914519603149,"gamma":0.059652364240106136,"theta":-0.02397671944703198,"vega":0.016753497947586078,"rho":0.0028856573471362544,"breakevenPct":25.71717123108455},{"delta":0.25,"premium":0.475,"strike":24.93205917052558,"iv":0.612022373598655,"gamma":0.09532414510134044,"theta":-0.0205829214617951,"vega":0.018774684385792103,"rho":0.003673427414154373,"breakevenPct":17.5708429917889},{"delta":0.3,"premium":0.475,"strike":23.54632521486145,"iv":0.4636644785813982,"gamma":0.1326601104982768,"theta":-0.017490283560450598,"vega":0.020657675423297245,"rho":0.004459161373027759,"breakevenPct":11.158376746235318},{"delta":0.35,"premium":0.4068176375014762,"strike":22.610386500008435,"iv":0.31847495081712596,"gamma":0.2273909866651922,"theta":-0.013262700345891793,"vega":0.02205805044978037,"rho":0.005227177578536782,"breakevenPct":6.51181923882422},{"delta":0.4,"premium":0.30998010545208277,"strike":21.989494625839914,"iv":0.18463047241264824,"gamma":0.3508025864988002,"theta":-0.008630109306316183,"vega":0.023081676286480772,"rho":0.005982404741486865,"breakevenPct":3.1905355450809667},{"delta":0.45,"premium":0.5056545214695509,"strike":21.783521556347843,"iv":0.2235083923933626,"gamma":0.312812872406627,"theta":-0.010205856744635046,"vega":0.022939778641501426,"rho":0.006714233804194996,"breakevenPct":3.1428786571836795},{"delta":0.5,"premium":0.7013289374870191,"strike":21.57754848685577,"iv":0.26238631237407695,"gamma":0.2748231583144537,"theta":-0.011781604182953908,"vega":0.022797880996522083,"rho":0.007446062866903129,"breakevenPct":3.095221769286393},{"delta":0.55,"premium":0.8970033535044875,"strike":21.371575417363697,"iv":0.30126423235479133,"gamma":0.23683344422228048,"theta":-0.013357351621272773,"vega":0.022655983351542737,"rho":0.00817789192961126,"breakevenPct":3.0475648813891056},{"delta":0.6,"premium":1.0926777695219554,"strike":21.165602347871626,"iv":0.34014215233550565,"gamma":0.19884373013010728,"theta":-0.014933099059591632,"vega":0.022514085706563394,"rho":0.008909720992319393,"breakevenPct":2.9999079934918185},{"delta":0.65,"premium":1.2722342264477096,"strike":20.957649092480555,"iv":0.36687692307692304,"gamma":0.16677960242005185,"theta":-0.015844252376836645,"vega":0.02198496110630942,"rho":0.009645474697191509,"breakevenPct":2.8685021699595707},{"delta":0.7,"premium":1.3856741573033706,"strike":20.741573033707866,"iv":0.34380000000000005,"gamma":0.15902247191011237,"theta":-0.014029213483146069,"vega":0.019867415730337082,"rho":0.01039732744440976,"breakevenPct":2.393554794128812},{"delta":0.75,"premium":1.499114088159032,"strike":20.525496974935177,"iv":0.32072307692307694,"gamma":0.15126534140017286,"theta":-0.01221417458945549,"vega":0.017749870354364736,"rho":0.011149180191628014,"breakevenPct":1.9186074182980524},{"delta":0.8,"premium":1.6125540190146932,"strike":20.309420916162487,"iv":0.29764615384615384,"gamma":0.14350821089023336,"theta":-0.010399135695764908,"vega":0.015632324978392394,"rho":0.011901032938846267,"breakevenPct":1.4436600424672927},{"delta":0.85,"premium":1.7259939498703543,"strike":20.093344857389802,"iv":0.2745692307692308,"gamma":0.13575108038029388,"theta":-0.008584096802074332,"vega":0.013514779602420054,"rho":0.012652885686064519,"breakevenPct":0.968712666636534},{"delta":0.9,"premium":3.2271844660194176,"strike":18.57281553398058,"iv":0.4554757281553398,"gamma":0.0659504854368932,"theta":-0.010184466019417476,"vega":0.010516504854368931,"rho":0.012406012556322408,"breakevenPct":0.879222582137905}],"put":[{"delta":0.1,"premium":0.475,"strike":14.113191595557648,"iv":1.428064728214761,"gamma":0.021014633482696082,"theta":-0.02610909864948665,"vega":0.010482480751155899,"rho":-0.002053406849745563,"breakevenPct":36.88944194559163},{"delta":0.15,"premium":0.475,"strike":17.22097441323152,"iv":0.9120451759902088,"gamma":0.04304014785864348,"theta":-0.022175506470510628,"vega":0.013944969468454417,"rho":-0.0029123131502847587,"breakevenPct":22.508216505175756},{"delta":0.2,"premium":0.475,"strike":18.926955696339654,"iv":0.6522307441858934,"gamma":0.07198540305133277,"theta":-0.018878931776114775,"vega":0.01675135451184617,"rho":-0.003780035820910138,"breakevenPct":14.613809827211224},{"delta":0.25,"premium":0.475,"strike":19.94185834043386,"iv":0.49740790511186467,"gamma":0.10724529009254036,"theta":-0.016120522158462724,"vega":0.019009831720842727,"rho":-0.004655738674415666,"breakevenPct":9.91736075690024},{"delta":0.3,"premium":0.2238585756230729,"strike":21.079528585410245,"iv":0.19183059414731612,"gamma":0.2953238734028484,"theta":-0.00600189616467596,"vega":0.019956855970250768,"rho":-0.005525069027693284,"breakevenPct":3.4906524304156807},{"delta":0.35,"premium":0.2628395784995448,"strike":21.209465261665148,"iv":0.18303180897688756,"gamma":0.32077222554812673,"theta":-0.005648720534428083,"vega":0.02025938900663547,"rho":-0.006405865966957361,"breakevenPct":3.069756209321584},{"delta":0.4,"premium":0.30182058137601675,"strike":21.339401937920055,"iv":0.17423302380645894,"gamma":0.3462205776934051,"theta":-0.005295544904180206,"vega":0.020561922043020174,"rho":-0.0072866629062214375,"breakevenPct":2.6488599882274864},{"delta":0.45,"premium":0.3408015842524887,"strike":21.469338614174962,"iv":0.16543423863603035,"gamma":0.3716689298386834,"theta":-0.004942369273932329,"vega":0.020864455079404876,"rho":-0.008167459845485513,"breakevenPct":2.2279637671333896},{"delta":0.5,"premium":0.3797825871289606,"strike":21.59927529042987,"iv":0.1566354534656018,"gamma":0.3971172819839617,"theta":-0.004589193643684452,"vega":0.021166988115789577,"rho":-0.009048256784749591,"breakevenPct":1.8070675460392924},{"delta":0.55,"premium":0.41876359000543256,"strike":21.729211966684776,"iv":0.14783666829517317,"gamma":0.42256563412924003,"theta":-0.004236018013436575,"vega":0.021469521152174282,"rho":-0.009929053724013669,"breakevenPct":1.3861713249451948},{"delta":0.6,"premium":0.45774459288190444,"strike":21.859148642939683,"iv":0.1390378831247446,"gamma":0.4480139862745183,"theta":-0.0038828423831886987,"vega":0.021772054188558983,"rho":-0.010809850663277745,"breakevenPct":0.965275103851098},{"delta":0.65,"premium":0.4967255957583764,"strike":21.989085319194587,"iv":0.13023909795431599,"gamma":0.4734623384197967,"theta":-0.0035296667529408216,"vega":0.02207458722494369,"rho":-0.01169064760254182,"breakevenPct":0.5443788827570009},{"delta":0.7,"premium":1.1682879377431905,"strike":22.594033722438393,"iv":0.24492075226977944,"gamma":0.29418210116731525,"theta":-0.007064202334630349,"vega":0.02067431906614786,"rho":-0.012847694399495901,"breakevenPct":0.8526340365793539},{"delta":0.75,"premium":1.688920320603489,"strike":23.08816595945309,"iv":0.3153272512965582,"gamma":0.16255601131541722,"theta":-0.008688873173031587,"vega":0.01856265912305516,"rho":-0.013939517510388858,"breakevenPct":1.00790207268231},{"delta":0.8,"premium":1.85983026874116,"strike":23.323903818953323,"iv":0.29267284299858554,"gamma":0.14211753889674678,"theta":-0.006520084865629416,"vega":0.015521640735502117,"rho":-0.01487976720371649,"breakevenPct":0.795181653420181},{"delta":0.85,"premium":2.0307402168788307,"strike":23.55964167845356,"iv":0.27001843470061293,"gamma":0.12167906647807639,"theta":-0.004351296558227251,"vega":0.01248062234794908,"rho":-0.015820016897044122,"breakevenPct":0.5824612341580526},{"delta":0.9,"premium":2.2016501650165017,"strike":23.795379537953796,"iv":0.24736402640264027,"gamma":0.10124059405940594,"theta":-0.0021825082508250817,"vega":0.009439603960396038,"rho":-0.016760266590371754,"breakevenPct":0.3697408148959237}]}},"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"}}