{"symbol":"FTQI","url":"https://intraalpha.com/companies/FTQI","capturedAt":"2026-10-23T00:22:01.163Z","state":"partial","quote":{"symbol":"FTQI","last_price":21.74,"prev_close":22.08,"regular_close":21.74,"change":-0.34,"change_pct":-1.5399,"regular_change":-0.34,"regular_change_pct":-1.5399,"extended_change":0,"extended_change_pct":0,"bid":21.65,"ask":21.9,"bid_size":2500,"ask_size":2200,"volume":421728,"vwap":21.74246,"open":21.9,"high":21.91,"low":21.66,"close":21.74,"trade_count":1355,"last_trade_at":"2026-10-22T20:00:00.254721733Z","last_quote_at":"2026-10-22T22:24:45.511475916Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:22:00.395137455-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:25.299Z","bars":[{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-10-16T11:00:00Z","v":412,"vw":22.2},{"c":22.28,"h":22.32,"l":22.28,"n":53,"o":22.32,"t":"2026-10-16T13:30:00Z","v":28477,"vw":22.307565},{"c":22.22,"h":22.28,"l":22.22,"n":35,"o":22.28,"t":"2026-10-16T13:35:00Z","v":3853,"vw":22.24375},{"c":22.245,"h":22.245,"l":22.21,"n":48,"o":22.22,"t":"2026-10-16T13:40:00Z","v":4808,"vw":22.227458},{"c":22.225,"h":22.245,"l":22.2161,"n":40,"o":22.245,"t":"2026-10-16T13:45:00Z","v":4252,"vw":22.231735},{"c":22.2,"h":22.22,"l":22.19,"n":24,"o":22.22,"t":"2026-10-16T13:50:00Z","v":2746,"vw":22.202222},{"c":22.19,"h":22.22,"l":22.18,"n":26,"o":22.21,"t":"2026-10-16T13:55:00Z","v":7057,"vw":22.195345},{"c":22.205,"h":22.215,"l":22.18,"n":36,"o":22.19,"t":"2026-10-16T14:00:00Z","v":4486,"vw":22.197352},{"c":22.185,"h":22.205,"l":22.17,"n":27,"o":22.205,"t":"2026-10-16T14:05:00Z","v":3510,"vw":22.180032},{"c":22.205,"h":22.205,"l":22.155,"n":39,"o":22.175,"t":"2026-10-16T14:10:00Z","v":4923,"vw":22.18306},{"c":22.2,"h":22.2,"l":22.19,"n":9,"o":22.195,"t":"2026-10-16T14:15:00Z","v":1546,"vw":22.19466},{"c":22.2,"h":22.2,"l":22.18,"n":20,"o":22.19,"t":"2026-10-16T14:20:00Z","v":3779,"vw":22.197467},{"c":22.16,"h":22.16,"l":22.16,"n":2,"o":22.16,"t":"2026-10-16T14:25:00Z","v":900,"vw":22.16},{"c":22.19,"h":22.19,"l":22.16,"n":5,"o":22.16,"t":"2026-10-16T14:30:00Z","v":1055,"vw":22.169524},{"c":22.21,"h":22.215,"l":22.19,"n":22,"o":22.19,"t":"2026-10-16T14:35:00Z","v":2248,"vw":22.206448},{"c":22.21,"h":22.21,"l":22.2099,"n":17,"o":22.21,"t":"2026-10-16T14:40:00Z","v":2827,"vw":22.209985},{"c":22.22,"h":22.22,"l":22.22,"n":3,"o":22.22,"t":"2026-10-16T14:45:00Z","v":700,"vw":22.22},{"c":22.18,"h":22.22,"l":22.18,"n":5,"o":22.22,"t":"2026-10-16T14:50:00Z","v":700,"vw":22.195},{"c":22.18,"h":22.19,"l":22.18,"n":6,"o":22.18,"t":"2026-10-16T14:55:00Z","v":710,"vw":22.182843},{"c":22.16,"h":22.18,"l":22.16,"n":12,"o":22.18,"t":"2026-10-16T15:00:00Z","v":996,"vw":22.16875},{"c":22.1,"h":22.16,"l":22.1,"n":28,"o":22.16,"t":"2026-10-16T15:05:00Z","v":4061,"vw":22.12822},{"c":22.11,"h":22.11,"l":22.09,"n":24,"o":22.09,"t":"2026-10-16T15:10:00Z","v":5178,"vw":22.105402},{"c":22.11,"h":22.11,"l":22.11,"n":15,"o":22.11,"t":"2026-10-16T15:15:00Z","v":2946,"vw":22.11},{"c":22.09,"h":22.12,"l":22.0799,"n":24,"o":22.11,"t":"2026-10-16T15:20:00Z","v":4802,"vw":22.095595},{"c":22.095,"h":22.1,"l":22.095,"n":8,"o":22.1,"t":"2026-10-16T15:25:00Z","v":1349,"vw":22.098405},{"c":22.11,"h":22.11,"l":22.1,"n":14,"o":22.11,"t":"2026-10-16T15:30:00Z","v":4089,"vw":22.108567},{"c":22.11,"h":22.11,"l":22.11,"n":4,"o":22.11,"t":"2026-10-16T15:35:00Z","v":225,"vw":22.11},{"c":22.105,"h":22.105,"l":22.1,"n":7,"o":22.1,"t":"2026-10-16T15:45:00Z","v":10483,"vw":22.103263},{"c":22.09,"h":22.09,"l":22.085,"n":15,"o":22.085,"t":"2026-10-16T15:50:00Z","v":4275,"vw":22.08971},{"c":22.045,"h":22.06,"l":22.045,"n":3,"o":22.06,"t":"2026-10-16T15:55:00Z","v":2550,"vw":22.047029},{"c":22.04,"h":22.04,"l":22.03,"n":15,"o":22.04,"t":"2026-10-16T16:00:00Z","v":2764,"vw":22.036095},{"c":22.04,"h":22.045,"l":22.04,"n":3,"o":22.045,"t":"2026-10-16T16:05:00Z","v":1000,"vw":22.0405},{"c":22.07,"h":22.07,"l":22.05,"n":10,"o":22.05,"t":"2026-10-16T16:10:00Z","v":3675,"vw":22.060136},{"c":22.06,"h":22.085,"l":22.06,"n":14,"o":22.08,"t":"2026-10-16T16:15:00Z","v":4828,"vw":22.073159},{"c":22.06,"h":22.06,"l":22.06,"n":14,"o":22.06,"t":"2026-10-16T16:20:00Z","v":4641,"vw":22.06},{"c":22.06,"h":22.065,"l":22.06,"n":10,"o":22.06,"t":"2026-10-16T16:25:00Z","v":2171,"vw":22.060476},{"c":22.035,"h":22.05,"l":22.035,"n":15,"o":22.045,"t":"2026-10-16T16:30:00Z","v":3187,"vw":22.045},{"c":22.045,"h":22.045,"l":22.03,"n":11,"o":22.03,"t":"2026-10-16T16:35:00Z","v":5356,"vw":22.040134},{"c":22.03,"h":22.04,"l":22.03,"n":13,"o":22.04,"t":"2026-10-16T16:40:00Z","v":1524,"vw":22.038556},{"c":22.03,"h":22.04,"l":22.03,"n":8,"o":22.04,"t":"2026-10-16T16:45:00Z","v":3232,"vw":22.038449},{"c":22.02,"h":22.02,"l":22.01,"n":10,"o":22.01,"t":"2026-10-16T16:50:00Z","v":3998,"vw":22.011433},{"c":22.01,"h":22.015,"l":22.01,"n":17,"o":22.015,"t":"2026-10-16T16:55:00Z","v":12467,"vw":22.011243},{"c":21.99,"h":22.02,"l":21.99,"n":21,"o":22.02,"t":"2026-10-16T17:00:00Z","v":2694,"vw":22.000686},{"c":21.955,"h":21.965,"l":21.955,"n":7,"o":21.965,"t":"2026-10-16T17:05:00Z","v":417,"vw":21.958902},{"c":21.94,"h":21.96,"l":21.94,"n":4,"o":21.96,"t":"2026-10-16T17:10:00Z","v":700,"vw":21.948571},{"c":21.91,"h":21.935,"l":21.91,"n":37,"o":21.935,"t":"2026-10-16T17:15:00Z","v":8719,"vw":21.919358},{"c":21.91,"h":21.91,"l":21.8919,"n":21,"o":21.905,"t":"2026-10-16T17:20:00Z","v":3325,"vw":21.902245},{"c":21.94,"h":21.94,"l":21.91,"n":19,"o":21.915,"t":"2026-10-16T17:25:00Z","v":9275,"vw":21.929566},{"c":21.95,"h":21.955,"l":21.935,"n":10,"o":21.94,"t":"2026-10-16T17:30:00Z","v":2987,"vw":21.94828},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-10-16T17:35:00Z","v":100,"vw":21.96},{"c":21.97,"h":21.98,"l":21.94,"n":8,"o":21.94,"t":"2026-10-16T17:40:00Z","v":1357,"vw":21.960664},{"c":21.95,"h":21.95,"l":21.95,"n":3,"o":21.95,"t":"2026-10-16T17:45:00Z","v":1422,"vw":21.95},{"c":21.92,"h":21.93,"l":21.92,"n":6,"o":21.93,"t":"2026-10-16T17:55:00Z","v":888,"vw":21.9225},{"c":21.89,"h":21.91,"l":21.89,"n":14,"o":21.91,"t":"2026-10-16T18:00:00Z","v":5756,"vw":21.900637},{"c":21.92,"h":21.92,"l":21.92,"n":8,"o":21.92,"t":"2026-10-16T18:05:00Z","v":1582,"vw":21.92},{"c":21.915,"h":21.92,"l":21.905,"n":6,"o":21.92,"t":"2026-10-16T18:10:00Z","v":1263,"vw":21.911903},{"c":21.92,"h":21.92,"l":21.92,"n":1,"o":21.92,"t":"2026-10-16T18:15:00Z","v":100,"vw":21.92},{"c":21.885,"h":21.89,"l":21.885,"n":10,"o":21.89,"t":"2026-10-16T18:20:00Z","v":1177,"vw":21.889561},{"c":21.89,"h":21.9,"l":21.89,"n":6,"o":21.9,"t":"2026-10-16T18:25:00Z","v":773,"vw":21.892899},{"c":21.91,"h":21.91,"l":21.895,"n":3,"o":21.895,"t":"2026-10-16T18:30:00Z","v":300,"vw":21.901667},{"c":21.905,"h":21.905,"l":21.905,"n":4,"o":21.905,"t":"2026-10-16T18:35:00Z","v":210,"vw":21.905},{"c":21.895,"h":21.895,"l":21.89,"n":20,"o":21.8901,"t":"2026-10-16T18:40:00Z","v":11171,"vw":21.89008},{"c":21.886,"h":21.9,"l":21.886,"n":13,"o":21.9,"t":"2026-10-16T18:45:00Z","v":4795,"vw":21.8921},{"c":21.88,"h":21.89,"l":21.88,"n":4,"o":21.89,"t":"2026-10-16T18:50:00Z","v":335,"vw":21.886667},{"c":21.88,"h":21.88,"l":21.875,"n":13,"o":21.875,"t":"2026-10-16T18:55:00Z","v":2951,"vw":21.875616},{"c":21.88,"h":21.89,"l":21.88,"n":16,"o":21.88,"t":"2026-10-16T19:00:00Z","v":2900,"vw":21.881389},{"c":21.85,"h":21.88,"l":21.85,"n":7,"o":21.88,"t":"2026-10-16T19:05:00Z","v":841,"vw":21.871515},{"c":21.9099,"h":21.9099,"l":21.895,"n":33,"o":21.905,"t":"2026-10-16T19:10:00Z","v":10712,"vw":21.900417},{"c":21.89,"h":21.92,"l":21.885,"n":50,"o":21.92,"t":"2026-10-16T19:15:00Z","v":19679,"vw":21.896493},{"c":21.92,"h":21.92,"l":21.9,"n":19,"o":21.9,"t":"2026-10-16T19:20:00Z","v":6914,"vw":21.918305},{"c":21.9399,"h":21.9399,"l":21.92,"n":11,"o":21.93,"t":"2026-10-16T19:25:00Z","v":14596,"vw":21.929844},{"c":21.9,"h":21.94,"l":21.9,"n":13,"o":21.94,"t":"2026-10-16T19:30:00Z","v":1943,"vw":21.918534},{"c":21.9,"h":21.91,"l":21.8999,"n":14,"o":21.91,"t":"2026-10-16T19:35:00Z","v":2956,"vw":21.905407},{"c":21.88,"h":21.9,"l":21.88,"n":14,"o":21.9,"t":"2026-10-16T19:40:00Z","v":1447,"vw":21.897739},{"c":21.9,"h":21.9,"l":21.89,"n":12,"o":21.89,"t":"2026-10-16T19:45:00Z","v":4260,"vw":21.894256},{"c":21.92,"h":21.92,"l":21.9,"n":15,"o":21.9,"t":"2026-10-16T19:50:00Z","v":4083,"vw":21.90364},{"c":21.93,"h":21.935,"l":21.92,"n":132,"o":21.92,"t":"2026-10-16T19:55:00Z","v":21424,"vw":21.929321},{"c":21.95,"h":21.95,"l":21.95,"n":5,"o":21.95,"t":"2026-10-16T20:00:00Z","v":8260,"vw":21.95},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-16T20:30:00Z","v":500,"vw":21.88},{"c":22.12,"h":22.12,"l":22.1,"n":26,"o":22.1,"t":"2026-10-19T13:30:00Z","v":51445,"vw":22.101687},{"c":22.1095,"h":22.1095,"l":22.1,"n":6,"o":22.105,"t":"2026-10-19T13:35:00Z","v":2753,"vw":22.107778},{"c":22.11,"h":22.11,"l":22.11,"n":2,"o":22.11,"t":"2026-10-19T13:40:00Z","v":210,"vw":22.11},{"c":22.08,"h":22.09,"l":22.08,"n":11,"o":22.0871,"t":"2026-10-19T13:55:00Z","v":1580,"vw":22.085962},{"c":22.06,"h":22.08,"l":22.06,"n":13,"o":22.07,"t":"2026-10-19T14:00:00Z","v":8795,"vw":22.068233},{"c":22.08,"h":22.08,"l":22.07,"n":6,"o":22.075,"t":"2026-10-19T14:05:00Z","v":4603,"vw":22.078757},{"c":22.1,"h":22.1,"l":22.09,"n":14,"o":22.09,"t":"2026-10-19T14:10:00Z","v":806,"vw":22.092708},{"c":22.12,"h":22.125,"l":22.1101,"n":33,"o":22.12,"t":"2026-10-19T14:15:00Z","v":8845,"vw":22.11733},{"c":22.11,"h":22.12,"l":22.11,"n":13,"o":22.12,"t":"2026-10-19T14:30:00Z","v":2326,"vw":22.111737},{"c":22.12,"h":22.12,"l":22.11,"n":8,"o":22.11,"t":"2026-10-19T14:35:00Z","v":1839,"vw":22.112467},{"c":22.12,"h":22.12,"l":22.12,"n":3,"o":22.12,"t":"2026-10-19T14:40:00Z","v":208,"vw":22.12},{"c":22.13,"h":22.1301,"l":22.13,"n":4,"o":22.1301,"t":"2026-10-19T14:45:00Z","v":501,"vw":22.13002},{"c":22.125,"h":22.125,"l":22.12,"n":2,"o":22.12,"t":"2026-10-19T14:50:00Z","v":1025,"vw":22.122561},{"c":22.13,"h":22.14,"l":22.13,"n":5,"o":22.14,"t":"2026-10-19T14:55:00Z","v":550,"vw":22.135263},{"c":22.14,"h":22.14,"l":22.1399,"n":3,"o":22.14,"t":"2026-10-19T15:00:00Z","v":1704,"vw":22.139953},{"c":22.15,"h":22.15,"l":22.15,"n":2,"o":22.15,"t":"2026-10-19T15:05:00Z","v":200,"vw":22.15},{"c":22.145,"h":22.15,"l":22.145,"n":13,"o":22.1499,"t":"2026-10-19T15:10:00Z","v":4808,"vw":22.148622},{"c":22.16,"h":22.16,"l":22.14,"n":17,"o":22.142,"t":"2026-10-19T15:15:00Z","v":8069,"vw":22.147248},{"c":22.17,"h":22.17,"l":22.1599,"n":8,"o":22.16,"t":"2026-10-19T15:20:00Z","v":4499,"vw":22.164204},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-10-19T15:30:00Z","v":695,"vw":22.17},{"c":22.19,"h":22.19,"l":22.19,"n":1,"o":22.19,"t":"2026-10-19T15:35:00Z","v":200,"vw":22.19},{"c":22.19,"h":22.19,"l":22.1851,"n":5,"o":22.1851,"t":"2026-10-19T15:40:00Z","v":1808,"vw":22.189629},{"c":22.18,"h":22.19,"l":22.175,"n":33,"o":22.18,"t":"2026-10-19T15:45:00Z","v":9882,"vw":22.185796},{"c":22.19,"h":22.19,"l":22.19,"n":2,"o":22.19,"t":"2026-10-19T15:50:00Z","v":107,"vw":22.19},{"c":22.18,"h":22.18,"l":22.18,"n":2,"o":22.18,"t":"2026-10-19T15:55:00Z","v":105,"vw":22.18},{"c":22.145,"h":22.17,"l":22.14,"n":17,"o":22.17,"t":"2026-10-19T16:00:00Z","v":3469,"vw":22.149118},{"c":22.14,"h":22.14,"l":22.14,"n":3,"o":22.14,"t":"2026-10-19T16:05:00Z","v":500,"vw":22.14},{"c":22.16,"h":22.16,"l":22.155,"n":6,"o":22.16,"t":"2026-10-19T16:10:00Z","v":2523,"vw":22.158958},{"c":22.15,"h":22.15,"l":22.15,"n":3,"o":22.15,"t":"2026-10-19T16:15:00Z","v":1005,"vw":22.15},{"c":22.1399,"h":22.1399,"l":22.1399,"n":1,"o":22.1399,"t":"2026-10-19T16:20:00Z","v":134,"vw":22.1399},{"c":22.135,"h":22.135,"l":22.135,"n":2,"o":22.135,"t":"2026-10-19T16:25:00Z","v":533,"vw":22.135},{"c":22.125,"h":22.13,"l":22.125,"n":3,"o":22.13,"t":"2026-10-19T16:30:00Z","v":298,"vw":22.126695},{"c":22.1476,"h":22.1476,"l":22.1377,"n":11,"o":22.139,"t":"2026-10-19T16:35:00Z","v":1711,"vw":22.140064},{"c":22.1399,"h":22.14,"l":22.135,"n":13,"o":22.14,"t":"2026-10-19T16:40:00Z","v":3137,"vw":22.139778},{"c":22.135,"h":22.14,"l":22.135,"n":4,"o":22.14,"t":"2026-10-19T16:45:00Z","v":692,"vw":22.138945},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-19T16:50:00Z","v":100,"vw":22.12},{"c":22.125,"h":22.125,"l":22.12,"n":2,"o":22.12,"t":"2026-10-19T16:55:00Z","v":700,"vw":22.122143},{"c":22.11,"h":22.11,"l":22.11,"n":2,"o":22.11,"t":"2026-10-19T17:00:00Z","v":200,"vw":22.11},{"c":22.11,"h":22.11,"l":22.11,"n":2,"o":22.11,"t":"2026-10-19T17:05:00Z","v":597,"vw":22.11},{"c":22.115,"h":22.115,"l":22.1065,"n":7,"o":22.1065,"t":"2026-10-19T17:10:00Z","v":6052,"vw":22.114208},{"c":22.114,"h":22.12,"l":22.114,"n":16,"o":22.115,"t":"2026-10-19T17:15:00Z","v":4634,"vw":22.119329},{"c":22.105,"h":22.115,"l":22.105,"n":7,"o":22.115,"t":"2026-10-19T17:20:00Z","v":1376,"vw":22.110792},{"c":22.115,"h":22.12,"l":22.11,"n":21,"o":22.11,"t":"2026-10-19T17:25:00Z","v":73911,"vw":22.110724},{"c":22.1101,"h":22.1151,"l":22.11,"n":12,"o":22.11,"t":"2026-10-19T17:35:00Z","v":2754,"vw":22.111806},{"c":22.116,"h":22.12,"l":22.105,"n":13,"o":22.12,"t":"2026-10-19T17:40:00Z","v":7196,"vw":22.110414},{"c":22.1,"h":22.11,"l":22.1,"n":6,"o":22.11,"t":"2026-10-19T17:45:00Z","v":437,"vw":22.107059},{"c":22.1,"h":22.1,"l":22.1,"n":2,"o":22.1,"t":"2026-10-19T17:50:00Z","v":400,"vw":22.1},{"c":22.11,"h":22.11,"l":22.1,"n":3,"o":22.1,"t":"2026-10-19T17:55:00Z","v":248,"vw":22.104132},{"c":22.11,"h":22.12,"l":22.1,"n":10,"o":22.12,"t":"2026-10-19T18:00:00Z","v":1380,"vw":22.110855},{"c":22.105,"h":22.105,"l":22.105,"n":1,"o":22.105,"t":"2026-10-19T18:05:00Z","v":296,"vw":22.105},{"c":22.105,"h":22.11,"l":22.105,"n":5,"o":22.11,"t":"2026-10-19T18:10:00Z","v":1424,"vw":22.106053},{"c":22.11,"h":22.11,"l":22.11,"n":1,"o":22.11,"t":"2026-10-19T18:15:00Z","v":100,"vw":22.11},{"c":22.11,"h":22.11,"l":22.11,"n":2,"o":22.11,"t":"2026-10-19T18:20:00Z","v":226,"vw":22.11},{"c":22.085,"h":22.1,"l":22.085,"n":5,"o":22.1,"t":"2026-10-19T18:25:00Z","v":4587,"vw":22.08609},{"c":22.095,"h":22.095,"l":22.095,"n":3,"o":22.095,"t":"2026-10-19T18:30:00Z","v":1079,"vw":22.095},{"c":22.095,"h":22.1,"l":22.095,"n":8,"o":22.1,"t":"2026-10-19T18:40:00Z","v":2310,"vw":22.099556},{"c":22.115,"h":22.115,"l":22.11,"n":7,"o":22.115,"t":"2026-10-19T18:45:00Z","v":1869,"vw":22.114464},{"c":22.1056,"h":22.11,"l":22.1056,"n":9,"o":22.11,"t":"2026-10-19T18:50:00Z","v":2862,"vw":22.109838},{"c":22.105,"h":22.105,"l":22.105,"n":3,"o":22.105,"t":"2026-10-19T18:55:00Z","v":1691,"vw":22.105},{"c":22.1151,"h":22.1151,"l":22.1098,"n":26,"o":22.11,"t":"2026-10-19T19:00:00Z","v":11157,"vw":22.110061},{"c":22.0999,"h":22.115,"l":22.095,"n":11,"o":22.115,"t":"2026-10-19T19:05:00Z","v":4165,"vw":22.098904},{"c":22.095,"h":22.095,"l":22.095,"n":5,"o":22.095,"t":"2026-10-19T19:10:00Z","v":716,"vw":22.095},{"c":22.1,"h":22.105,"l":22.1,"n":11,"o":22.1,"t":"2026-10-19T19:15:00Z","v":1424,"vw":22.100357},{"c":22.125,"h":22.125,"l":22.1,"n":12,"o":22.1018,"t":"2026-10-19T19:20:00Z","v":3671,"vw":22.109774},{"c":22.115,"h":22.12,"l":22.115,"n":5,"o":22.12,"t":"2026-10-19T19:25:00Z","v":914,"vw":22.116117},{"c":22.12,"h":22.12,"l":22.11,"n":13,"o":22.115,"t":"2026-10-19T19:30:00Z","v":912,"vw":22.115277},{"c":22.12,"h":22.13,"l":22.12,"n":5,"o":22.13,"t":"2026-10-19T19:35:00Z","v":1306,"vw":22.129194},{"c":22.1199,"h":22.125,"l":22.1199,"n":10,"o":22.125,"t":"2026-10-19T19:40:00Z","v":2493,"vw":22.120949},{"c":22.105,"h":22.11,"l":22.105,"n":17,"o":22.11,"t":"2026-10-19T19:45:00Z","v":2035,"vw":22.106006},{"c":22.085,"h":22.1,"l":22.0799,"n":43,"o":22.1,"t":"2026-10-19T19:50:00Z","v":8647,"vw":22.082454},{"c":22.09,"h":22.095,"l":22.084,"n":270,"o":22.085,"t":"2026-10-19T19:55:00Z","v":46562,"vw":22.088845},{"c":22.1,"h":22.1,"l":22.1,"n":8,"o":22.1,"t":"2026-10-19T20:00:00Z","v":8187,"vw":22.1},{"c":22.06,"h":22.06,"l":22.06,"n":2,"o":22.06,"t":"2026-10-20T13:25:00Z","v":196,"vw":22.06},{"c":22.03,"h":22.07,"l":22.025,"n":22,"o":22.06,"t":"2026-10-20T13:30:00Z","v":43124,"vw":22.066704},{"c":22.0483,"h":22.0695,"l":22.02,"n":20,"o":22.025,"t":"2026-10-20T13:35:00Z","v":3354,"vw":22.040329},{"c":21.99,"h":22.02,"l":21.99,"n":21,"o":22.01,"t":"2026-10-20T13:40:00Z","v":5938,"vw":21.995531},{"c":22.01,"h":22.01,"l":21.98,"n":7,"o":21.98,"t":"2026-10-20T13:45:00Z","v":1233,"vw":22.001083},{"c":22.03,"h":22.03,"l":22.03,"n":2,"o":22.03,"t":"2026-10-20T13:50:00Z","v":1004,"vw":22.03},{"c":22.1,"h":22.1,"l":22.0599,"n":17,"o":22.0599,"t":"2026-10-20T13:55:00Z","v":3743,"vw":22.075039},{"c":22.11,"h":22.11,"l":22.11,"n":3,"o":22.11,"t":"2026-10-20T14:00:00Z","v":3541,"vw":22.11},{"c":22.11,"h":22.12,"l":22.1,"n":9,"o":22.1075,"t":"2026-10-20T14:05:00Z","v":1686,"vw":22.109297},{"c":22.13,"h":22.13,"l":22.12,"n":29,"o":22.125,"t":"2026-10-20T14:10:00Z","v":9275,"vw":22.120913},{"c":22.15,"h":22.16,"l":22.14,"n":27,"o":22.14,"t":"2026-10-20T14:15:00Z","v":6845,"vw":22.145003},{"c":22.175,"h":22.175,"l":22.166,"n":4,"o":22.166,"t":"2026-10-20T14:20:00Z","v":381,"vw":22.172},{"c":22.196,"h":22.196,"l":22.175,"n":21,"o":22.185,"t":"2026-10-20T14:25:00Z","v":6886,"vw":22.187341},{"c":22.2,"h":22.22,"l":22.2,"n":12,"o":22.21,"t":"2026-10-20T14:30:00Z","v":3963,"vw":22.21},{"c":22.185,"h":22.19,"l":22.185,"n":11,"o":22.185,"t":"2026-10-20T14:35:00Z","v":3288,"vw":22.186222},{"c":22.2,"h":22.21,"l":22.19,"n":50,"o":22.19,"t":"2026-10-20T14:40:00Z","v":15974,"vw":22.199887},{"c":22.195,"h":22.215,"l":22.195,"n":12,"o":22.2,"t":"2026-10-20T14:45:00Z","v":6796,"vw":22.201969},{"c":22.2,"h":22.2,"l":22.19,"n":8,"o":22.195,"t":"2026-10-20T14:50:00Z","v":1527,"vw":22.193667},{"c":22.205,"h":22.215,"l":22.205,"n":27,"o":22.205,"t":"2026-10-20T14:55:00Z","v":14109,"vw":22.209186},{"c":22.185,"h":22.19,"l":22.18,"n":12,"o":22.19,"t":"2026-10-20T15:00:00Z","v":3361,"vw":22.185881},{"c":22.185,"h":22.185,"l":22.185,"n":1,"o":22.185,"t":"2026-10-20T15:05:00Z","v":150,"vw":22.185},{"c":22.11,"h":22.17,"l":22.11,"n":54,"o":22.17,"t":"2026-10-20T15:10:00Z","v":23839,"vw":22.157516},{"c":22.16,"h":22.165,"l":22.14,"n":24,"o":22.14,"t":"2026-10-20T15:15:00Z","v":4410,"vw":22.150938},{"c":22.14,"h":22.15,"l":22.14,"n":19,"o":22.15,"t":"2026-10-20T15:20:00Z","v":6321,"vw":22.145498},{"c":22.145,"h":22.15,"l":22.14,"n":14,"o":22.15,"t":"2026-10-20T15:25:00Z","v":2475,"vw":22.14479},{"c":22.13,"h":22.14,"l":22.13,"n":13,"o":22.14,"t":"2026-10-20T15:30:00Z","v":4441,"vw":22.135406},{"c":22.13,"h":22.1399,"l":22.13,"n":7,"o":22.1399,"t":"2026-10-20T15:35:00Z","v":609,"vw":22.133285},{"c":22.16,"h":22.165,"l":22.15,"n":26,"o":22.15,"t":"2026-10-20T15:40:00Z","v":10624,"vw":22.152138},{"c":22.15,"h":22.15,"l":22.15,"n":7,"o":22.15,"t":"2026-10-20T15:45:00Z","v":361,"vw":22.15},{"c":22.17,"h":22.17,"l":22.16,"n":11,"o":22.16,"t":"2026-10-20T15:50:00Z","v":2856,"vw":22.169298},{"c":22.17,"h":22.17,"l":22.16,"n":8,"o":22.17,"t":"2026-10-20T15:55:00Z","v":887,"vw":22.1675},{"c":22.15,"h":22.17,"l":22.15,"n":15,"o":22.17,"t":"2026-10-20T16:00:00Z","v":3516,"vw":22.161512},{"c":22.155,"h":22.16,"l":22.15,"n":24,"o":22.15,"t":"2026-10-20T16:05:00Z","v":15571,"vw":22.150945},{"c":22.15,"h":22.155,"l":22.14,"n":16,"o":22.155,"t":"2026-10-20T16:10:00Z","v":2309,"vw":22.151087},{"c":22.13,"h":22.155,"l":22.13,"n":17,"o":22.155,"t":"2026-10-20T16:15:00Z","v":3467,"vw":22.131907},{"c":22.14,"h":22.145,"l":22.13,"n":23,"o":22.13,"t":"2026-10-20T16:20:00Z","v":13954,"vw":22.136662},{"c":22.1499,"h":22.15,"l":22.1499,"n":18,"o":22.15,"t":"2026-10-20T16:25:00Z","v":9202,"vw":22.149989},{"c":22.16,"h":22.16,"l":22.1557,"n":7,"o":22.1557,"t":"2026-10-20T16:30:00Z","v":1194,"vw":22.157874},{"c":22.17,"h":22.175,"l":22.16,"n":7,"o":22.16,"t":"2026-10-20T16:35:00Z","v":1101,"vw":22.169626},{"c":22.155,"h":22.17,"l":22.155,"n":23,"o":22.165,"t":"2026-10-20T16:40:00Z","v":3815,"vw":22.165558},{"c":22.165,"h":22.165,"l":22.16,"n":15,"o":22.165,"t":"2026-10-20T16:45:00Z","v":2483,"vw":22.160514},{"c":22.14,"h":22.17,"l":22.13,"n":27,"o":22.16,"t":"2026-10-20T16:50:00Z","v":10238,"vw":22.138706},{"c":22.14,"h":22.145,"l":22.1399,"n":15,"o":22.14,"t":"2026-10-20T16:55:00Z","v":4902,"vw":22.140707},{"c":22.145,"h":22.145,"l":22.14,"n":41,"o":22.14,"t":"2026-10-20T17:00:00Z","v":22582,"vw":22.140223},{"c":22.14,"h":22.145,"l":22.14,"n":25,"o":22.145,"t":"2026-10-20T17:05:00Z","v":7932,"vw":22.14154},{"c":22.145,"h":22.15,"l":22.14,"n":5,"o":22.14,"t":"2026-10-20T17:10:00Z","v":1200,"vw":22.1475},{"c":22.15,"h":22.155,"l":22.145,"n":11,"o":22.15,"t":"2026-10-20T17:15:00Z","v":4734,"vw":22.150462},{"c":22.17,"h":22.17,"l":22.15,"n":8,"o":22.15,"t":"2026-10-20T17:20:00Z","v":2262,"vw":22.16563},{"c":22.17,"h":22.17,"l":22.165,"n":12,"o":22.165,"t":"2026-10-20T17:25:00Z","v":9416,"vw":22.169888},{"c":22.17,"h":22.17,"l":22.17,"n":5,"o":22.17,"t":"2026-10-20T17:30:00Z","v":691,"vw":22.17},{"c":22.17,"h":22.17,"l":22.164,"n":3,"o":22.164,"t":"2026-10-20T17:40:00Z","v":2351,"vw":22.168849},{"c":22.17,"h":22.175,"l":22.17,"n":14,"o":22.175,"t":"2026-10-20T17:45:00Z","v":2637,"vw":22.170198},{"c":22.185,"h":22.185,"l":22.17,"n":33,"o":22.17,"t":"2026-10-20T17:50:00Z","v":10298,"vw":22.175775},{"c":22.175,"h":22.18,"l":22.175,"n":7,"o":22.18,"t":"2026-10-20T17:55:00Z","v":1116,"vw":22.176364},{"c":22.177,"h":22.18,"l":22.17,"n":9,"o":22.1717,"t":"2026-10-20T18:00:00Z","v":5284,"vw":22.17391},{"c":22.18,"h":22.18,"l":22.175,"n":8,"o":22.175,"t":"2026-10-20T18:05:00Z","v":2225,"vw":22.178267},{"c":22.185,"h":22.185,"l":22.1799,"n":8,"o":22.18,"t":"2026-10-20T18:10:00Z","v":4465,"vw":22.180632},{"c":22.18,"h":22.185,"l":22.18,"n":8,"o":22.185,"t":"2026-10-20T18:15:00Z","v":1961,"vw":22.182195},{"c":22.1697,"h":22.17,"l":22.1697,"n":16,"o":22.17,"t":"2026-10-20T18:25:00Z","v":5996,"vw":22.169967},{"c":22.16,"h":22.165,"l":22.16,"n":6,"o":22.165,"t":"2026-10-20T18:30:00Z","v":665,"vw":22.160833},{"c":22.155,"h":22.155,"l":22.14,"n":17,"o":22.1499,"t":"2026-10-20T18:35:00Z","v":12413,"vw":22.142746},{"c":22.145,"h":22.15,"l":22.145,"n":12,"o":22.15,"t":"2026-10-20T18:40:00Z","v":6000,"vw":22.149833},{"c":22.1558,"h":22.16,"l":22.15,"n":13,"o":22.15,"t":"2026-10-20T18:45:00Z","v":10316,"vw":22.157883},{"c":22.1599,"h":22.16,"l":22.1515,"n":12,"o":22.1515,"t":"2026-10-20T18:50:00Z","v":12026,"vw":22.15584},{"c":22.16,"h":22.165,"l":22.16,"n":13,"o":22.165,"t":"2026-10-20T18:55:00Z","v":4237,"vw":22.160368},{"c":22.16,"h":22.16,"l":22.16,"n":1,"o":22.16,"t":"2026-10-20T19:00:00Z","v":100,"vw":22.16},{"c":22.16,"h":22.16,"l":22.16,"n":4,"o":22.16,"t":"2026-10-20T19:05:00Z","v":400,"vw":22.16},{"c":22.16,"h":22.16,"l":22.16,"n":14,"o":22.16,"t":"2026-10-20T19:10:00Z","v":3106,"vw":22.16},{"c":22.16,"h":22.16,"l":22.155,"n":6,"o":22.155,"t":"2026-10-20T19:15:00Z","v":13691,"vw":22.155146},{"c":22.14,"h":22.16,"l":22.14,"n":19,"o":22.16,"t":"2026-10-20T19:20:00Z","v":3213,"vw":22.150531},{"c":22.14,"h":22.145,"l":22.1382,"n":7,"o":22.1382,"t":"2026-10-20T19:25:00Z","v":742,"vw":22.139701},{"c":22.15,"h":22.1556,"l":22.14,"n":19,"o":22.14,"t":"2026-10-20T19:30:00Z","v":1887,"vw":22.143596},{"c":22.13,"h":22.14,"l":22.13,"n":5,"o":22.14,"t":"2026-10-20T19:35:00Z","v":510,"vw":22.138},{"c":22.145,"h":22.145,"l":22.1299,"n":76,"o":22.13,"t":"2026-10-20T19:40:00Z","v":51061,"vw":22.138225},{"c":22.14,"h":22.15,"l":22.14,"n":33,"o":22.145,"t":"2026-10-20T19:45:00Z","v":11953,"vw":22.145278},{"c":22.145,"h":22.145,"l":22.13,"n":27,"o":22.14,"t":"2026-10-20T19:50:00Z","v":9578,"vw":22.132563},{"c":22.13,"h":22.14,"l":22.13,"n":54,"o":22.14,"t":"2026-10-20T19:55:00Z","v":22748,"vw":22.131409},{"c":22.15,"h":22.15,"l":22.15,"n":3,"o":22.15,"t":"2026-10-20T20:00:00Z","v":3473,"vw":22.15},{"c":22.03,"h":22.06,"l":22.03,"n":6,"o":22.06,"t":"2026-10-21T13:25:00Z","v":1900,"vw":22.031579},{"c":21.99,"h":22.04,"l":21.99,"n":7,"o":22.04,"t":"2026-10-21T13:30:00Z","v":25451,"vw":22.037826},{"c":22.0151,"h":22.0151,"l":21.995,"n":6,"o":21.995,"t":"2026-10-21T13:35:00Z","v":759,"vw":22.01175},{"c":22.01,"h":22.04,"l":22.005,"n":18,"o":22.01,"t":"2026-10-21T13:40:00Z","v":7247,"vw":22.022799},{"c":22.04,"h":22.045,"l":22.02,"n":18,"o":22.02,"t":"2026-10-21T13:45:00Z","v":1846,"vw":22.036687},{"c":22.04,"h":22.04,"l":22.035,"n":57,"o":22.04,"t":"2026-10-21T13:50:00Z","v":9558,"vw":22.038157},{"c":22.03,"h":22.0324,"l":22.03,"n":10,"o":22.0324,"t":"2026-10-21T13:55:00Z","v":851,"vw":22.031834},{"c":22.02,"h":22.025,"l":22.015,"n":27,"o":22.015,"t":"2026-10-21T14:00:00Z","v":10069,"vw":22.02117},{"c":21.9899,"h":22.005,"l":21.9899,"n":16,"o":22.005,"t":"2026-10-21T14:05:00Z","v":1447,"vw":21.995832},{"c":21.99,"h":21.995,"l":21.99,"n":7,"o":21.995,"t":"2026-10-21T14:10:00Z","v":1635,"vw":21.990306},{"c":21.98,"h":21.995,"l":21.98,"n":40,"o":21.995,"t":"2026-10-21T14:15:00Z","v":21424,"vw":21.989023},{"c":22,"h":22,"l":21.98,"n":9,"o":21.98,"t":"2026-10-21T14:20:00Z","v":4693,"vw":21.986761},{"c":22.01,"h":22.01,"l":22.01,"n":6,"o":22.01,"t":"2026-10-21T14:25:00Z","v":1602,"vw":22.01},{"c":22.025,"h":22.025,"l":22.02,"n":10,"o":22.02,"t":"2026-10-21T14:30:00Z","v":3438,"vw":22.020157},{"c":21.995,"h":22.025,"l":21.995,"n":37,"o":22.025,"t":"2026-10-21T14:35:00Z","v":10532,"vw":22.004699},{"c":22.01,"h":22.01,"l":22.01,"n":3,"o":22.01,"t":"2026-10-21T14:40:00Z","v":756,"vw":22.01},{"c":22.02,"h":22.02,"l":22.02,"n":3,"o":22.02,"t":"2026-10-21T14:45:00Z","v":158,"vw":22.02},{"c":22.03,"h":22.045,"l":22.03,"n":19,"o":22.04,"t":"2026-10-21T14:50:00Z","v":5370,"vw":22.041129},{"c":22.04,"h":22.04,"l":22.04,"n":3,"o":22.04,"t":"2026-10-21T14:55:00Z","v":401,"vw":22.04},{"c":22.045,"h":22.048,"l":22.045,"n":5,"o":22.048,"t":"2026-10-21T15:00:00Z","v":340,"vw":22.046034},{"c":22.045,"h":22.045,"l":22.04,"n":12,"o":22.045,"t":"2026-10-21T15:05:00Z","v":3428,"vw":22.041447},{"c":22.05,"h":22.05,"l":22.05,"n":6,"o":22.05,"t":"2026-10-21T15:10:00Z","v":2144,"vw":22.05},{"c":22.045,"h":22.06,"l":22.045,"n":9,"o":22.06,"t":"2026-10-21T15:15:00Z","v":2583,"vw":22.0554},{"c":22.065,"h":22.07,"l":22.06,"n":33,"o":22.06,"t":"2026-10-21T15:25:00Z","v":12612,"vw":22.068182},{"c":22.065,"h":22.065,"l":22.065,"n":4,"o":22.065,"t":"2026-10-21T15:30:00Z","v":1885,"vw":22.065},{"c":22.075,"h":22.08,"l":22.065,"n":20,"o":22.065,"t":"2026-10-21T15:35:00Z","v":7317,"vw":22.078192},{"c":22.07,"h":22.07,"l":22.07,"n":4,"o":22.07,"t":"2026-10-21T15:40:00Z","v":1100,"vw":22.07},{"c":22.0799,"h":22.0799,"l":22.0799,"n":1,"o":22.0799,"t":"2026-10-21T15:45:00Z","v":729,"vw":22.0799},{"c":22.075,"h":22.08,"l":22.075,"n":3,"o":22.08,"t":"2026-10-21T15:50:00Z","v":2420,"vw":22.076446},{"c":22.065,"h":22.07,"l":22.065,"n":18,"o":22.07,"t":"2026-10-21T16:00:00Z","v":5414,"vw":22.06793},{"c":22.065,"h":22.065,"l":22.065,"n":4,"o":22.065,"t":"2026-10-21T16:05:00Z","v":332,"vw":22.065},{"c":22.065,"h":22.065,"l":22.06,"n":13,"o":22.06,"t":"2026-10-21T16:10:00Z","v":2925,"vw":22.061672},{"c":22.06,"h":22.065,"l":22.055,"n":11,"o":22.065,"t":"2026-10-21T16:15:00Z","v":3585,"vw":22.061802},{"c":22.0599,"h":22.06,"l":22.055,"n":5,"o":22.055,"t":"2026-10-21T16:20:00Z","v":1336,"vw":22.058999},{"c":22.0503,"h":22.055,"l":22.0503,"n":2,"o":22.055,"t":"2026-10-21T16:25:00Z","v":543,"vw":22.052654},{"c":22.07,"h":22.07,"l":22.055,"n":27,"o":22.055,"t":"2026-10-21T16:35:00Z","v":16447,"vw":22.060344},{"c":22.08,"h":22.1,"l":22.08,"n":17,"o":22.1,"t":"2026-10-21T16:40:00Z","v":4776,"vw":22.098404},{"c":22.0799,"h":22.08,"l":22.07,"n":10,"o":22.08,"t":"2026-10-21T16:45:00Z","v":1522,"vw":22.076874},{"c":22.08,"h":22.08,"l":22.08,"n":5,"o":22.08,"t":"2026-10-21T16:50:00Z","v":930,"vw":22.08},{"c":22.075,"h":22.09,"l":22.075,"n":19,"o":22.09,"t":"2026-10-21T17:00:00Z","v":8995,"vw":22.089205},{"c":22.09,"h":22.09,"l":22.085,"n":15,"o":22.0861,"t":"2026-10-21T17:05:00Z","v":2440,"vw":22.088754},{"c":22.09,"h":22.09,"l":22.09,"n":6,"o":22.09,"t":"2026-10-21T17:10:00Z","v":1100,"vw":22.09},{"c":22.1,"h":22.1,"l":22.1,"n":6,"o":22.1,"t":"2026-10-21T17:15:00Z","v":4001,"vw":22.1},{"c":22.105,"h":22.11,"l":22.105,"n":5,"o":22.11,"t":"2026-10-21T17:20:00Z","v":700,"vw":22.107857},{"c":22.1,"h":22.1,"l":22.1,"n":8,"o":22.1,"t":"2026-10-21T17:25:00Z","v":1573,"vw":22.1},{"c":22.09,"h":22.105,"l":22.09,"n":40,"o":22.105,"t":"2026-10-21T17:30:00Z","v":17112,"vw":22.099281},{"c":22.0972,"h":22.1,"l":22.09,"n":28,"o":22.09,"t":"2026-10-21T17:35:00Z","v":7110,"vw":22.091427},{"c":22.1,"h":22.1,"l":22.1,"n":3,"o":22.1,"t":"2026-10-21T17:40:00Z","v":158,"vw":22.1},{"c":22.0961,"h":22.0961,"l":22.095,"n":8,"o":22.095,"t":"2026-10-21T17:45:00Z","v":857,"vw":22.095641},{"c":22.095,"h":22.0951,"l":22.095,"n":7,"o":22.0951,"t":"2026-10-21T17:50:00Z","v":944,"vw":22.095046},{"c":22.095,"h":22.1,"l":22.09,"n":5,"o":22.1,"t":"2026-10-21T17:55:00Z","v":463,"vw":22.096754},{"c":22.085,"h":22.09,"l":22.085,"n":5,"o":22.09,"t":"2026-10-21T18:00:00Z","v":2339,"vw":22.089301},{"c":22.095,"h":22.095,"l":22.095,"n":1,"o":22.095,"t":"2026-10-21T18:05:00Z","v":100,"vw":22.095},{"c":22.095,"h":22.095,"l":22.095,"n":10,"o":22.095,"t":"2026-10-21T18:10:00Z","v":8043,"vw":22.095},{"c":22.115,"h":22.115,"l":22.11,"n":4,"o":22.11,"t":"2026-10-21T18:15:00Z","v":821,"vw":22.11375},{"c":22.105,"h":22.115,"l":22.105,"n":40,"o":22.11,"t":"2026-10-21T18:20:00Z","v":16229,"vw":22.110138},{"c":22.105,"h":22.105,"l":22.105,"n":2,"o":22.105,"t":"2026-10-21T18:25:00Z","v":338,"vw":22.105},{"c":22.1182,"h":22.1182,"l":22.11,"n":9,"o":22.11,"t":"2026-10-21T18:30:00Z","v":1170,"vw":22.11656},{"c":22.105,"h":22.11,"l":22.105,"n":19,"o":22.11,"t":"2026-10-21T18:35:00Z","v":7351,"vw":22.109138},{"c":22.105,"h":22.109,"l":22.105,"n":7,"o":22.109,"t":"2026-10-21T18:40:00Z","v":2295,"vw":22.10711},{"c":22.075,"h":22.09,"l":22.075,"n":35,"o":22.09,"t":"2026-10-21T18:45:00Z","v":8007,"vw":22.084556},{"c":22.085,"h":22.085,"l":22.075,"n":26,"o":22.08,"t":"2026-10-21T18:50:00Z","v":41901,"vw":22.079444},{"c":22.065,"h":22.08,"l":22.065,"n":13,"o":22.08,"t":"2026-10-21T18:55:00Z","v":3026,"vw":22.072563},{"c":22.035,"h":22.06,"l":22.03,"n":40,"o":22.06,"t":"2026-10-21T19:00:00Z","v":9111,"vw":22.041589},{"c":22.0404,"h":22.055,"l":22.04,"n":23,"o":22.04,"t":"2026-10-21T19:05:00Z","v":20591,"vw":22.041922},{"c":22.045,"h":22.05,"l":22.025,"n":40,"o":22.04,"t":"2026-10-21T19:10:00Z","v":8293,"vw":22.038101},{"c":22.055,"h":22.06,"l":22.045,"n":63,"o":22.05,"t":"2026-10-21T19:15:00Z","v":17051,"vw":22.054865},{"c":22.055,"h":22.07,"l":22.055,"n":45,"o":22.065,"t":"2026-10-21T19:20:00Z","v":35110,"vw":22.066143},{"c":22.085,"h":22.085,"l":22.075,"n":38,"o":22.075,"t":"2026-10-21T19:25:00Z","v":9584,"vw":22.078571},{"c":22.085,"h":22.085,"l":22.08,"n":2,"o":22.08,"t":"2026-10-21T19:30:00Z","v":1576,"vw":22.0825},{"c":22.085,"h":22.085,"l":22.08,"n":4,"o":22.08,"t":"2026-10-21T19:35:00Z","v":331,"vw":22.083333},{"c":22.085,"h":22.0882,"l":22.075,"n":32,"o":22.0882,"t":"2026-10-21T19:40:00Z","v":6827,"vw":22.079723},{"c":22.095,"h":22.095,"l":22.085,"n":34,"o":22.085,"t":"2026-10-21T19:45:00Z","v":8725,"vw":22.08639},{"c":22.085,"h":22.09,"l":22.085,"n":33,"o":22.09,"t":"2026-10-21T19:50:00Z","v":6057,"vw":22.089653},{"c":22.075,"h":22.08,"l":22.07,"n":57,"o":22.08,"t":"2026-10-21T19:55:00Z","v":21058,"vw":22.074607},{"c":22.08,"h":22.08,"l":22.08,"n":4,"o":22.08,"t":"2026-10-21T20:00:00Z","v":5912,"vw":22.08},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-21T23:45:00Z","v":100,"vw":22.1},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-10-22T11:00:00Z","v":228,"vw":21.98},{"c":21.895,"h":21.9,"l":21.85,"n":16,"o":21.9,"t":"2026-10-22T13:30:00Z","v":24327,"vw":21.887658},{"c":21.91,"h":21.91,"l":21.88,"n":47,"o":21.89,"t":"2026-10-22T13:35:00Z","v":22047,"vw":21.891588},{"c":21.89,"h":21.91,"l":21.88,"n":29,"o":21.91,"t":"2026-10-22T13:40:00Z","v":4495,"vw":21.896508},{"c":21.87,"h":21.88,"l":21.855,"n":35,"o":21.88,"t":"2026-10-22T13:45:00Z","v":4380,"vw":21.86775},{"c":21.865,"h":21.875,"l":21.85,"n":25,"o":21.87,"t":"2026-10-22T13:50:00Z","v":4793,"vw":21.860969},{"c":21.9,"h":21.9,"l":21.88,"n":4,"o":21.88,"t":"2026-10-22T13:55:00Z","v":600,"vw":21.89},{"c":21.8999,"h":21.9,"l":21.8999,"n":3,"o":21.9,"t":"2026-10-22T14:00:00Z","v":2105,"vw":21.899907},{"c":21.835,"h":21.88,"l":21.835,"n":25,"o":21.88,"t":"2026-10-22T14:05:00Z","v":5385,"vw":21.846742},{"c":21.836,"h":21.84,"l":21.835,"n":10,"o":21.835,"t":"2026-10-22T14:10:00Z","v":2977,"vw":21.83874},{"c":21.82,"h":21.82,"l":21.81,"n":11,"o":21.81,"t":"2026-10-22T14:15:00Z","v":1226,"vw":21.81667},{"c":21.77,"h":21.815,"l":21.77,"n":13,"o":21.815,"t":"2026-10-22T14:20:00Z","v":2300,"vw":21.775984},{"c":21.73,"h":21.7682,"l":21.73,"n":13,"o":21.765,"t":"2026-10-22T14:25:00Z","v":1722,"vw":21.751751},{"c":21.73,"h":21.73,"l":21.7199,"n":28,"o":21.73,"t":"2026-10-22T14:30:00Z","v":11269,"vw":21.7288},{"c":21.73,"h":21.74,"l":21.725,"n":37,"o":21.73,"t":"2026-10-22T14:35:00Z","v":14387,"vw":21.731954},{"c":21.74,"h":21.74,"l":21.74,"n":7,"o":21.74,"t":"2026-10-22T14:40:00Z","v":2579,"vw":21.74},{"c":21.72,"h":21.74,"l":21.72,"n":11,"o":21.735,"t":"2026-10-22T14:45:00Z","v":2615,"vw":21.730512},{"c":21.73,"h":21.73,"l":21.73,"n":2,"o":21.73,"t":"2026-10-22T14:50:00Z","v":300,"vw":21.73},{"c":21.74,"h":21.74,"l":21.736,"n":4,"o":21.736,"t":"2026-10-22T14:55:00Z","v":4071,"vw":21.737966},{"c":21.73,"h":21.75,"l":21.73,"n":18,"o":21.75,"t":"2026-10-22T15:00:00Z","v":4265,"vw":21.743483},{"c":21.73,"h":21.73,"l":21.7288,"n":4,"o":21.7288,"t":"2026-10-22T15:05:00Z","v":8791,"vw":21.729061},{"c":21.72,"h":21.725,"l":21.71,"n":24,"o":21.725,"t":"2026-10-22T15:10:00Z","v":5328,"vw":21.718427},{"c":21.755,"h":21.755,"l":21.715,"n":11,"o":21.715,"t":"2026-10-22T15:15:00Z","v":2667,"vw":21.745682},{"c":21.77,"h":21.77,"l":21.765,"n":10,"o":21.77,"t":"2026-10-22T15:20:00Z","v":3074,"vw":21.76918},{"c":21.7381,"h":21.77,"l":21.7381,"n":12,"o":21.77,"t":"2026-10-22T15:25:00Z","v":2071,"vw":21.758763},{"c":21.71,"h":21.7201,"l":21.71,"n":8,"o":21.72,"t":"2026-10-22T15:30:00Z","v":4307,"vw":21.717023},{"c":21.72,"h":21.73,"l":21.72,"n":10,"o":21.72,"t":"2026-10-22T15:35:00Z","v":3787,"vw":21.727456},{"c":21.71,"h":21.7258,"l":21.7,"n":62,"o":21.71,"t":"2026-10-22T15:40:00Z","v":16968,"vw":21.708559},{"c":21.715,"h":21.725,"l":21.71,"n":24,"o":21.72,"t":"2026-10-22T15:45:00Z","v":6252,"vw":21.71909},{"c":21.74,"h":21.745,"l":21.72,"n":15,"o":21.72,"t":"2026-10-22T15:50:00Z","v":2034,"vw":21.737632},{"c":21.755,"h":21.7582,"l":21.74,"n":5,"o":21.74,"t":"2026-10-22T15:55:00Z","v":931,"vw":21.750505},{"c":21.77,"h":21.77,"l":21.77,"n":5,"o":21.77,"t":"2026-10-22T16:00:00Z","v":490,"vw":21.77},{"c":21.77,"h":21.77,"l":21.745,"n":24,"o":21.745,"t":"2026-10-22T16:05:00Z","v":5489,"vw":21.765067},{"c":21.785,"h":21.785,"l":21.78,"n":6,"o":21.78,"t":"2026-10-22T16:10:00Z","v":995,"vw":21.781053},{"c":21.785,"h":21.79,"l":21.78,"n":18,"o":21.7881,"t":"2026-10-22T16:20:00Z","v":3757,"vw":21.788265},{"c":21.78,"h":21.795,"l":21.775,"n":13,"o":21.795,"t":"2026-10-22T16:25:00Z","v":4964,"vw":21.786398},{"c":21.75,"h":21.76,"l":21.75,"n":7,"o":21.76,"t":"2026-10-22T16:30:00Z","v":2511,"vw":21.751242},{"c":21.725,"h":21.74,"l":21.725,"n":9,"o":21.74,"t":"2026-10-22T16:35:00Z","v":2636,"vw":21.736032},{"c":21.705,"h":21.725,"l":21.7,"n":11,"o":21.725,"t":"2026-10-22T16:40:00Z","v":2030,"vw":21.713426},{"c":21.675,"h":21.68,"l":21.675,"n":6,"o":21.68,"t":"2026-10-22T16:45:00Z","v":3496,"vw":21.677635},{"c":21.705,"h":21.705,"l":21.665,"n":28,"o":21.675,"t":"2026-10-22T16:50:00Z","v":10427,"vw":21.679578},{"c":21.735,"h":21.735,"l":21.715,"n":19,"o":21.715,"t":"2026-10-22T16:55:00Z","v":8717,"vw":21.720737},{"c":21.69,"h":21.73,"l":21.69,"n":29,"o":21.73,"t":"2026-10-22T17:00:00Z","v":3815,"vw":21.721936},{"c":21.694,"h":21.695,"l":21.69,"n":7,"o":21.69,"t":"2026-10-22T17:05:00Z","v":3684,"vw":21.69367},{"c":21.7,"h":21.7,"l":21.7,"n":3,"o":21.7,"t":"2026-10-22T17:10:00Z","v":267,"vw":21.7},{"c":21.72,"h":21.72,"l":21.71,"n":25,"o":21.71,"t":"2026-10-22T17:15:00Z","v":7612,"vw":21.716122},{"c":21.72,"h":21.726,"l":21.715,"n":27,"o":21.715,"t":"2026-10-22T17:20:00Z","v":6191,"vw":21.72161},{"c":21.71,"h":21.7195,"l":21.704,"n":40,"o":21.7195,"t":"2026-10-22T17:25:00Z","v":12749,"vw":21.70889},{"c":21.72,"h":21.72,"l":21.71,"n":4,"o":21.71,"t":"2026-10-22T17:30:00Z","v":2150,"vw":21.717326},{"c":21.73,"h":21.735,"l":21.73,"n":3,"o":21.735,"t":"2026-10-22T17:35:00Z","v":664,"vw":21.732741},{"c":21.74,"h":21.74,"l":21.7201,"n":14,"o":21.7201,"t":"2026-10-22T17:40:00Z","v":4018,"vw":21.734093},{"c":21.73,"h":21.74,"l":21.73,"n":6,"o":21.74,"t":"2026-10-22T17:45:00Z","v":801,"vw":21.73375},{"c":21.72,"h":21.72,"l":21.718,"n":5,"o":21.72,"t":"2026-10-22T17:50:00Z","v":332,"vw":21.719333},{"c":21.72,"h":21.725,"l":21.72,"n":16,"o":21.72,"t":"2026-10-22T17:55:00Z","v":5870,"vw":21.720792},{"c":21.68,"h":21.7,"l":21.68,"n":11,"o":21.7,"t":"2026-10-22T18:00:00Z","v":2524,"vw":21.6864},{"c":21.7,"h":21.7,"l":21.68,"n":17,"o":21.68,"t":"2026-10-22T18:05:00Z","v":3262,"vw":21.682467},{"c":21.71,"h":21.72,"l":21.705,"n":14,"o":21.706,"t":"2026-10-22T18:10:00Z","v":3115,"vw":21.713653},{"c":21.72,"h":21.72,"l":21.71,"n":4,"o":21.71,"t":"2026-10-22T18:15:00Z","v":1593,"vw":21.717533},{"c":21.74,"h":21.745,"l":21.74,"n":18,"o":21.745,"t":"2026-10-22T18:20:00Z","v":3681,"vw":21.740868},{"c":21.71,"h":21.73,"l":21.71,"n":13,"o":21.73,"t":"2026-10-22T18:25:00Z","v":2665,"vw":21.7258},{"c":21.69,"h":21.7,"l":21.685,"n":23,"o":21.7,"t":"2026-10-22T18:30:00Z","v":12692,"vw":21.689667},{"c":21.69,"h":21.69,"l":21.69,"n":6,"o":21.69,"t":"2026-10-22T18:35:00Z","v":1182,"vw":21.69},{"c":21.7,"h":21.7,"l":21.68,"n":5,"o":21.685,"t":"2026-10-22T18:40:00Z","v":1269,"vw":21.69219},{"c":21.69,"h":21.705,"l":21.69,"n":15,"o":21.7,"t":"2026-10-22T18:45:00Z","v":5229,"vw":21.698656},{"c":21.68,"h":21.6959,"l":21.68,"n":15,"o":21.69,"t":"2026-10-22T18:50:00Z","v":6443,"vw":21.689193},{"c":21.68,"h":21.695,"l":21.68,"n":12,"o":21.685,"t":"2026-10-22T18:55:00Z","v":2479,"vw":21.684577},{"c":21.66,"h":21.675,"l":21.66,"n":12,"o":21.675,"t":"2026-10-22T19:00:00Z","v":2054,"vw":21.666795},{"c":21.67,"h":21.67,"l":21.67,"n":9,"o":21.67,"t":"2026-10-22T19:05:00Z","v":1370,"vw":21.67},{"c":21.69,"h":21.7,"l":21.67,"n":32,"o":21.67,"t":"2026-10-22T19:10:00Z","v":9594,"vw":21.681304},{"c":21.69,"h":21.69,"l":21.685,"n":4,"o":21.685,"t":"2026-10-22T19:15:00Z","v":600,"vw":21.689027},{"c":21.69,"h":21.7,"l":21.685,"n":12,"o":21.7,"t":"2026-10-22T19:20:00Z","v":2312,"vw":21.697218},{"c":21.71,"h":21.71,"l":21.7,"n":18,"o":21.705,"t":"2026-10-22T19:25:00Z","v":50829,"vw":21.700239},{"c":21.685,"h":21.715,"l":21.685,"n":19,"o":21.715,"t":"2026-10-22T19:30:00Z","v":3221,"vw":21.702131},{"c":21.676,"h":21.685,"l":21.67,"n":13,"o":21.685,"t":"2026-10-22T19:35:00Z","v":2802,"vw":21.675187},{"c":21.67,"h":21.675,"l":21.665,"n":31,"o":21.67,"t":"2026-10-22T19:40:00Z","v":10390,"vw":21.670098},{"c":21.675,"h":21.68,"l":21.66,"n":28,"o":21.675,"t":"2026-10-22T19:45:00Z","v":6560,"vw":21.676453},{"c":21.72,"h":21.72,"l":21.685,"n":30,"o":21.69,"t":"2026-10-22T19:50:00Z","v":4371,"vw":21.698976},{"c":21.725,"h":21.74,"l":21.72,"n":36,"o":21.73,"t":"2026-10-22T19:55:00Z","v":10019,"vw":21.729742},{"c":21.74,"h":21.74,"l":21.74,"n":7,"o":21.74,"t":"2026-10-22T20:00:00Z","v":3632,"vw":21.74}],"history":[{"c":20.77,"h":20.83,"l":20.6684,"n":909,"o":20.83,"t":"2024-10-21T04:00:00Z","v":182825,"vw":20.747451},{"c":20.53,"h":20.55,"l":20.465,"n":1018,"o":20.5,"t":"2024-10-22T04:00:00Z","v":151359,"vw":20.516894},{"c":20.39,"h":20.5223,"l":20.3035,"n":376,"o":20.51,"t":"2024-10-23T04:00:00Z","v":170677,"vw":20.398251},{"c":20.4,"h":20.48,"l":20.4,"n":572,"o":20.47,"t":"2024-10-24T04:00:00Z","v":210323,"vw":20.423415},{"c":20.5,"h":20.6,"l":20.46,"n":738,"o":20.46,"t":"2024-10-25T04:00:00Z","v":110676,"vw":20.544768},{"c":20.58,"h":20.62,"l":20.5549,"n":1067,"o":20.61,"t":"2024-10-28T04:00:00Z","v":95958,"vw":20.592192},{"c":20.62,"h":20.62,"l":20.5,"n":503,"o":20.55,"t":"2024-10-29T04:00:00Z","v":138381,"vw":20.558547},{"c":20.54,"h":20.64,"l":20.5161,"n":355,"o":20.62,"t":"2024-10-30T04:00:00Z","v":133046,"vw":20.598562},{"c":20.23,"h":20.42,"l":20.2101,"n":1066,"o":20.42,"t":"2024-10-31T04:00:00Z","v":169669,"vw":20.307891},{"c":20.29,"h":20.4131,"l":20.26,"n":676,"o":20.28,"t":"2024-11-01T04:00:00Z","v":166919,"vw":20.30421},{"c":20.3,"h":20.37,"l":20.2236,"n":493,"o":20.28,"t":"2024-11-04T05:00:00Z","v":110298,"vw":20.316417},{"c":20.51,"h":20.51,"l":20.3659,"n":1070,"o":20.37,"t":"2024-11-05T05:00:00Z","v":77460,"vw":20.436494},{"c":20.88,"h":20.9999,"l":20.6801,"n":805,"o":20.87,"t":"2024-11-06T05:00:00Z","v":96948,"vw":20.805945},{"c":20.95,"h":20.97,"l":20.9004,"n":490,"o":20.97,"t":"2024-11-07T05:00:00Z","v":87034,"vw":20.947884},{"c":21.11,"h":21.14,"l":21,"n":297,"o":21,"t":"2024-11-08T05:00:00Z","v":108274,"vw":21.066604},{"c":21.13,"h":21.1584,"l":21.1,"n":907,"o":21.15,"t":"2024-11-11T05:00:00Z","v":72954,"vw":21.132077},{"c":21.09,"h":21.185,"l":21.0176,"n":664,"o":21.14,"t":"2024-11-12T05:00:00Z","v":108938,"vw":21.102087},{"c":21.05,"h":21.1499,"l":21.0401,"n":905,"o":21.13,"t":"2024-11-13T05:00:00Z","v":71858,"vw":21.105158},{"c":20.94,"h":21.05,"l":20.9101,"n":1284,"o":21.05,"t":"2024-11-14T05:00:00Z","v":108986,"vw":20.999903},{"c":20.67,"h":20.89,"l":20.57,"n":618,"o":20.89,"t":"2024-11-15T05:00:00Z","v":105745,"vw":20.723124},{"c":20.7,"h":20.795,"l":20.63,"n":12888,"o":20.74,"t":"2024-11-18T05:00:00Z","v":1899219,"vw":20.688269},{"c":20.89,"h":20.89,"l":20.66,"n":915,"o":20.7,"t":"2024-11-19T05:00:00Z","v":120530,"vw":20.784068},{"c":20.89,"h":20.95,"l":20.74,"n":4362,"o":20.95,"t":"2024-11-20T05:00:00Z","v":1527672,"vw":20.812688},{"c":20.77,"h":20.85,"l":20.65,"n":1187,"o":20.85,"t":"2024-11-21T05:00:00Z","v":307876,"vw":20.754067},{"c":20.89,"h":20.89,"l":20.7732,"n":739,"o":20.8,"t":"2024-11-22T05:00:00Z","v":212492,"vw":20.815976},{"c":20.98,"h":21.0339,"l":20.91,"n":856,"o":21.02,"t":"2024-11-25T05:00:00Z","v":157919,"vw":20.985692},{"c":21.12,"h":21.13,"l":21.0187,"n":754,"o":21.06,"t":"2024-11-26T05:00:00Z","v":82587,"vw":21.086455},{"c":21.08,"h":21.15,"l":20.99,"n":459,"o":21.15,"t":"2024-11-27T05:00:00Z","v":83075,"vw":21.077902},{"c":21.18,"h":21.21,"l":21.0905,"n":237,"o":21.2,"t":"2024-11-29T05:00:00Z","v":80328,"vw":21.150894},{"c":21.19,"h":21.22,"l":21.1501,"n":551,"o":21.2,"t":"2024-12-02T05:00:00Z","v":79308,"vw":21.206215},{"c":21.27,"h":21.28,"l":21.1801,"n":598,"o":21.2,"t":"2024-12-03T05:00:00Z","v":101657,"vw":21.238859},{"c":21.37,"h":21.425,"l":21.32,"n":761,"o":21.35,"t":"2024-12-04T05:00:00Z","v":127492,"vw":21.358183},{"c":21.4,"h":21.45,"l":21.3734,"n":639,"o":21.42,"t":"2024-12-05T05:00:00Z","v":78392,"vw":21.412701},{"c":21.46,"h":21.47,"l":21.3887,"n":560,"o":21.45,"t":"2024-12-06T05:00:00Z","v":106871,"vw":21.442433},{"c":21.38,"h":21.46,"l":21.34,"n":635,"o":21.46,"t":"2024-12-09T05:00:00Z","v":131374,"vw":21.407932},{"c":21.34,"h":21.41,"l":21.305,"n":568,"o":21.4,"t":"2024-12-10T05:00:00Z","v":114738,"vw":21.371147},{"c":21.46,"h":21.47,"l":21.37,"n":306,"o":21.39,"t":"2024-12-11T05:00:00Z","v":69738,"vw":21.442462},{"c":21.42,"h":21.4922,"l":21.37,"n":582,"o":21.39,"t":"2024-12-12T05:00:00Z","v":198435,"vw":21.420851},{"c":21.25,"h":21.3,"l":21.17,"n":642,"o":21.3,"t":"2024-12-13T05:00:00Z","v":151094,"vw":21.236515},{"c":21.28,"h":21.315,"l":21.24,"n":993,"o":21.3,"t":"2024-12-16T05:00:00Z","v":116632,"vw":21.285509},{"c":21.24,"h":21.26,"l":21.18,"n":1291,"o":21.26,"t":"2024-12-17T05:00:00Z","v":171698,"vw":21.22691},{"c":20.82,"h":21.26,"l":20.81,"n":976,"o":21.25,"t":"2024-12-18T05:00:00Z","v":218603,"vw":21.044379},{"c":20.81,"h":20.9902,"l":20.8076,"n":563,"o":20.96,"t":"2024-12-19T05:00:00Z","v":118739,"vw":20.907379},{"c":20.95,"h":21.09,"l":20.63,"n":555,"o":20.69,"t":"2024-12-20T05:00:00Z","v":142878,"vw":20.952337},{"c":21.1,"h":21.11,"l":20.87,"n":865,"o":21,"t":"2024-12-23T05:00:00Z","v":224986,"vw":21.009373},{"c":21.3,"h":21.3,"l":21.1302,"n":410,"o":21.2,"t":"2024-12-24T05:00:00Z","v":171469,"vw":21.202495},{"c":21.33,"h":21.33,"l":21.22,"n":853,"o":21.3,"t":"2024-12-26T05:00:00Z","v":133768,"vw":21.296329},{"c":21.12,"h":21.25,"l":20.9801,"n":273,"o":21.25,"t":"2024-12-27T05:00:00Z","v":38581,"vw":21.121735},{"c":20.99,"h":21.03,"l":20.79,"n":630,"o":20.94,"t":"2024-12-30T05:00:00Z","v":246663,"vw":20.954962},{"c":20.82,"h":21.02,"l":20.81,"n":488,"o":21.01,"t":"2024-12-31T05:00:00Z","v":61888,"vw":20.938109},{"c":20.8,"h":21.08,"l":20.65,"n":665,"o":21.08,"t":"2025-01-02T05:00:00Z","v":133036,"vw":20.803357},{"c":21.05,"h":21.06,"l":20.875,"n":485,"o":20.9,"t":"2025-01-03T05:00:00Z","v":62748,"vw":20.949027},{"c":21.19,"h":21.259,"l":21.1131,"n":589,"o":21.21,"t":"2025-01-06T05:00:00Z","v":182420,"vw":21.190344},{"c":20.91,"h":21.25,"l":20.83,"n":760,"o":21.25,"t":"2025-01-07T05:00:00Z","v":191331,"vw":20.99009},{"c":20.96,"h":20.988,"l":20.8047,"n":637,"o":20.94,"t":"2025-01-08T05:00:00Z","v":119659,"vw":20.927487},{"c":20.69,"h":20.87,"l":20.54,"n":752,"o":20.87,"t":"2025-01-10T05:00:00Z","v":134057,"vw":20.70019},{"c":20.67,"h":20.68,"l":20.44,"n":847,"o":20.58,"t":"2025-01-13T05:00:00Z","v":135145,"vw":20.577688},{"c":20.66,"h":20.8,"l":20.5555,"n":706,"o":20.75,"t":"2025-01-14T05:00:00Z","v":160781,"vw":20.688461},{"c":21.01,"h":21.03,"l":20.9001,"n":503,"o":20.94,"t":"2025-01-15T05:00:00Z","v":105236,"vw":20.967168},{"c":20.94,"h":21.06,"l":20.94,"n":433,"o":21.06,"t":"2025-01-16T05:00:00Z","v":105941,"vw":21.002243},{"c":21.11,"h":21.1797,"l":21.0709,"n":789,"o":21.14,"t":"2025-01-17T05:00:00Z","v":124998,"vw":21.120225},{"c":21.26,"h":21.26,"l":21.1,"n":798,"o":21.19,"t":"2025-01-21T05:00:00Z","v":161650,"vw":21.194626},{"c":21.18,"h":21.2399,"l":21.16,"n":692,"o":21.21,"t":"2025-01-22T05:00:00Z","v":185740,"vw":21.195839},{"c":21.25,"h":21.25,"l":21.1019,"n":1939,"o":21.18,"t":"2025-01-23T05:00:00Z","v":350150,"vw":21.208875},{"c":21.23,"h":21.3077,"l":21.19,"n":2561,"o":21.25,"t":"2025-01-24T05:00:00Z","v":496605,"vw":21.254475},{"c":20.78,"h":21.1326,"l":20.62,"n":10655,"o":20.9,"t":"2025-01-27T05:00:00Z","v":1610885,"vw":20.702937},{"c":21.04,"h":21.08,"l":20.784,"n":2608,"o":20.93,"t":"2025-01-28T05:00:00Z","v":687690,"vw":21.038607},{"c":20.99,"h":21.05,"l":20.8658,"n":1087,"o":21.05,"t":"2025-01-29T05:00:00Z","v":254640,"vw":20.989334},{"c":21.12,"h":21.17,"l":21,"n":1403,"o":21.11,"t":"2025-01-30T05:00:00Z","v":226558,"vw":21.08752},{"c":21.05,"h":21.25,"l":20.99,"n":1346,"o":21.21,"t":"2025-01-31T05:00:00Z","v":240773,"vw":21.116897},{"c":20.91,"h":21.23,"l":20.69,"n":1203,"o":21.23,"t":"2025-02-03T05:00:00Z","v":234796,"vw":20.910335},{"c":21.04,"h":21.05,"l":20.92,"n":930,"o":20.92,"t":"2025-02-04T05:00:00Z","v":202319,"vw":21.007309},{"c":21.13,"h":21.13,"l":21,"n":509,"o":21.04,"t":"2025-02-05T05:00:00Z","v":143452,"vw":21.066346},{"c":21.17,"h":21.17,"l":21.04,"n":928,"o":21.13,"t":"2025-02-06T05:00:00Z","v":176945,"vw":21.12645},{"c":21.03,"h":21.23,"l":20.9701,"n":676,"o":21.19,"t":"2025-02-07T05:00:00Z","v":145964,"vw":21.088729},{"c":21.12,"h":21.15,"l":21.07,"n":818,"o":21.13,"t":"2025-02-10T05:00:00Z","v":164429,"vw":21.119678},{"c":21.08,"h":21.085,"l":21.01,"n":671,"o":21.07,"t":"2025-02-11T05:00:00Z","v":121210,"vw":21.062884},{"c":21.08,"h":21.18,"l":20.93,"n":1066,"o":20.97,"t":"2025-02-12T05:00:00Z","v":178491,"vw":21.039885},{"c":21.28,"h":21.31,"l":21.15,"n":777,"o":21.17,"t":"2025-02-13T05:00:00Z","v":226165,"vw":21.231648},{"c":21.32,"h":21.33,"l":21.27,"n":761,"o":21.28,"t":"2025-02-14T05:00:00Z","v":150630,"vw":21.303541},{"c":21.29,"h":21.36,"l":21.22,"n":1142,"o":21.36,"t":"2025-02-18T05:00:00Z","v":242893,"vw":21.276441},{"c":21.32,"h":21.33,"l":21.23,"n":763,"o":21.28,"t":"2025-02-19T05:00:00Z","v":156052,"vw":21.289538},{"c":21.24,"h":21.32,"l":21.1,"n":677,"o":21.32,"t":"2025-02-20T05:00:00Z","v":201294,"vw":21.221177},{"c":20.7,"h":21.05,"l":20.66,"n":963,"o":21.05,"t":"2025-02-21T05:00:00Z","v":191620,"vw":20.845949},{"c":20.58,"h":20.79,"l":20.55,"n":1248,"o":20.79,"t":"2025-02-24T05:00:00Z","v":195406,"vw":20.656135},{"c":20.45,"h":20.59,"l":20.28,"n":1388,"o":20.59,"t":"2025-02-25T05:00:00Z","v":208614,"vw":20.437187},{"c":20.5,"h":20.67,"l":20.4101,"n":717,"o":20.55,"t":"2025-02-26T05:00:00Z","v":129221,"vw":20.54511},{"c":20.05,"h":20.62,"l":20.035,"n":1525,"o":20.62,"t":"2025-02-27T05:00:00Z","v":243117,"vw":20.271404},{"c":20.35,"h":20.35,"l":19.92,"n":767,"o":20.03,"t":"2025-02-28T05:00:00Z","v":173504,"vw":20.119093},{"c":19.91,"h":20.4445,"l":19.81,"n":884,"o":20.36,"t":"2025-03-03T05:00:00Z","v":273363,"vw":20.122649},{"c":19.76,"h":20.049,"l":19.48,"n":1023,"o":19.76,"t":"2025-03-04T05:00:00Z","v":218990,"vw":19.696044},{"c":20.02,"h":20.05,"l":19.63,"n":623,"o":19.85,"t":"2025-03-05T05:00:00Z","v":111482,"vw":19.892888},{"c":19.48,"h":19.83,"l":19.39,"n":895,"o":19.74,"t":"2025-03-06T05:00:00Z","v":195712,"vw":19.531836},{"c":19.63,"h":19.63,"l":19.165,"n":848,"o":19.45,"t":"2025-03-07T05:00:00Z","v":151860,"vw":19.446272},{"c":18.91,"h":19.33,"l":18.73,"n":980,"o":19.33,"t":"2025-03-10T04:00:00Z","v":209560,"vw":19.020288},{"c":18.86,"h":19.09,"l":18.6713,"n":768,"o":18.88,"t":"2025-03-11T04:00:00Z","v":228627,"vw":18.884172},{"c":19.05,"h":19.2007,"l":18.8858,"n":644,"o":19.15,"t":"2025-03-12T04:00:00Z","v":142302,"vw":19.049728},{"c":18.72,"h":19.04,"l":18.63,"n":767,"o":19.04,"t":"2025-03-13T04:00:00Z","v":141840,"vw":18.829414},{"c":19.16,"h":19.18,"l":18.91,"n":493,"o":18.94,"t":"2025-03-14T04:00:00Z","v":123170,"vw":19.069755},{"c":19.28,"h":19.3999,"l":19.1007,"n":443,"o":19.15,"t":"2025-03-17T04:00:00Z","v":92481,"vw":19.222322},{"c":19,"h":19.2,"l":18.9043,"n":444,"o":19.2,"t":"2025-03-18T04:00:00Z","v":80861,"vw":19.04982},{"c":19.26,"h":19.38,"l":19.01,"n":1014,"o":19.01,"t":"2025-03-19T04:00:00Z","v":245083,"vw":19.176966},{"c":19.2,"h":19.3595,"l":19.126,"n":621,"o":19.14,"t":"2025-03-20T04:00:00Z","v":123679,"vw":19.200459},{"c":19.27,"h":19.27,"l":19.002,"n":5984,"o":19.1,"t":"2025-03-21T04:00:00Z","v":790411,"vw":19.162457},{"c":19.57,"h":19.59,"l":19.41,"n":2095,"o":19.41,"t":"2025-03-24T04:00:00Z","v":594823,"vw":19.525305},{"c":19.59,"h":19.6,"l":19.53,"n":1391,"o":19.59,"t":"2025-03-25T04:00:00Z","v":263283,"vw":19.566801},{"c":19.38,"h":19.58,"l":19.3208,"n":818,"o":19.58,"t":"2025-03-26T04:00:00Z","v":222631,"vw":19.467088},{"c":19.1,"h":19.23,"l":19.055,"n":649,"o":19.15,"t":"2025-03-27T04:00:00Z","v":151196,"vw":19.11472},{"c":18.79,"h":19.11,"l":18.7381,"n":747,"o":19.1,"t":"2025-03-28T04:00:00Z","v":165224,"vw":18.902596},{"c":18.85,"h":18.87,"l":18.4,"n":853,"o":18.58,"t":"2025-03-31T04:00:00Z","v":142373,"vw":18.632068},{"c":18.94,"h":18.9627,"l":18.683,"n":495,"o":18.73,"t":"2025-04-01T04:00:00Z","v":117070,"vw":18.819431},{"c":19.07,"h":19.14,"l":18.7483,"n":613,"o":18.77,"t":"2025-04-02T04:00:00Z","v":119928,"vw":18.933562},{"c":18.18,"h":18.52,"l":18.165,"n":1098,"o":18.52,"t":"2025-04-03T04:00:00Z","v":249675,"vw":18.331456},{"c":17.1,"h":17.77,"l":17.06,"n":878,"o":17.63,"t":"2025-04-04T04:00:00Z","v":365886,"vw":17.358197},{"c":17.13,"h":17.755,"l":16.25,"n":854,"o":16.55,"t":"2025-04-07T04:00:00Z","v":262201,"vw":16.80237},{"c":16.83,"h":17.853,"l":16.5806,"n":718,"o":17.79,"t":"2025-04-08T04:00:00Z","v":150235,"vw":17.343308},{"c":18.5,"h":18.7508,"l":16.74,"n":818,"o":16.85,"t":"2025-04-09T04:00:00Z","v":223758,"vw":17.286675},{"c":17.87,"h":18.22,"l":17.45,"n":908,"o":18.22,"t":"2025-04-10T04:00:00Z","v":158640,"vw":17.989754},{"c":18.17,"h":18.21,"l":17.76,"n":686,"o":17.9,"t":"2025-04-11T04:00:00Z","v":120915,"vw":17.952984},{"c":18.34,"h":18.535,"l":18.2,"n":620,"o":18.5,"t":"2025-04-14T04:00:00Z","v":104969,"vw":18.399552},{"c":18.39,"h":18.53,"l":18.34,"n":765,"o":18.38,"t":"2025-04-15T04:00:00Z","v":243990,"vw":18.425256},{"c":18.04,"h":18.29,"l":17.83,"n":1371,"o":18.21,"t":"2025-04-16T04:00:00Z","v":422616,"vw":18.128353},{"c":18.09,"h":18.23,"l":18.019,"n":676,"o":18.12,"t":"2025-04-17T04:00:00Z","v":116190,"vw":18.115179},{"c":17.74,"h":18.04,"l":17.58,"n":725,"o":18.04,"t":"2025-04-21T04:00:00Z","v":153988,"vw":17.808205},{"c":17.92,"h":17.97,"l":17.74,"n":803,"o":17.75,"t":"2025-04-22T04:00:00Z","v":183243,"vw":17.859533},{"c":18.1,"h":18.33,"l":17.5001,"n":13146,"o":18.28,"t":"2025-04-23T04:00:00Z","v":2229558,"vw":18.12119},{"c":18.45,"h":18.49,"l":18.16,"n":1978,"o":18.16,"t":"2025-04-24T04:00:00Z","v":409605,"vw":18.377635},{"c":18.55,"h":18.55,"l":18.3701,"n":4243,"o":18.45,"t":"2025-04-25T04:00:00Z","v":892908,"vw":18.478223},{"c":18.56,"h":18.585,"l":18.42,"n":1011,"o":18.57,"t":"2025-04-28T04:00:00Z","v":223918,"vw":18.546767},{"c":18.64,"h":18.66,"l":18.5123,"n":1020,"o":18.56,"t":"2025-04-29T04:00:00Z","v":240456,"vw":18.610075},{"c":18.66,"h":18.66,"l":18.35,"n":447,"o":18.64,"t":"2025-04-30T04:00:00Z","v":199869,"vw":18.53735},{"c":18.66,"h":18.88,"l":18.62,"n":913,"o":18.72,"t":"2025-05-01T04:00:00Z","v":205883,"vw":18.700066},{"c":18.84,"h":18.86,"l":18.735,"n":704,"o":18.79,"t":"2025-05-02T04:00:00Z","v":172390,"vw":18.805481},{"c":18.86,"h":18.88,"l":18.775,"n":459,"o":18.82,"t":"2025-05-05T04:00:00Z","v":65017,"vw":18.824715},{"c":18.79,"h":18.81,"l":18.7105,"n":630,"o":18.78,"t":"2025-05-06T04:00:00Z","v":120739,"vw":18.772001},{"c":18.84,"h":18.85,"l":18.72,"n":897,"o":18.81,"t":"2025-05-07T04:00:00Z","v":132885,"vw":18.795759},{"c":18.89,"h":18.96,"l":18.84,"n":845,"o":18.92,"t":"2025-05-08T04:00:00Z","v":192006,"vw":18.912735},{"c":18.91,"h":18.95,"l":18.85,"n":931,"o":18.95,"t":"2025-05-09T04:00:00Z","v":161357,"vw":18.902303},{"c":19.04,"h":19.14,"l":18.97,"n":552,"o":19.1,"t":"2025-05-12T04:00:00Z","v":106641,"vw":19.039454},{"c":19.11,"h":19.14,"l":19.0451,"n":757,"o":19.06,"t":"2025-05-13T04:00:00Z","v":159074,"vw":19.10613},{"c":19.11,"h":19.16,"l":19.0617,"n":624,"o":19.14,"t":"2025-05-14T04:00:00Z","v":119949,"vw":19.108525},{"c":19.15,"h":19.16,"l":19.045,"n":633,"o":19.09,"t":"2025-05-15T04:00:00Z","v":334701,"vw":19.116819},{"c":19.22,"h":19.24,"l":19.11,"n":662,"o":19.19,"t":"2025-05-16T04:00:00Z","v":153297,"vw":19.186099},{"c":19.22,"h":19.2282,"l":19.06,"n":416,"o":19.06,"t":"2025-05-19T04:00:00Z","v":104804,"vw":19.124356},{"c":19.21,"h":19.2398,"l":19.15,"n":544,"o":19.22,"t":"2025-05-20T04:00:00Z","v":105241,"vw":19.201545},{"c":18.82,"h":19.0396,"l":18.7999,"n":355,"o":18.98,"t":"2025-05-21T04:00:00Z","v":97124,"vw":18.946004},{"c":18.85,"h":18.93,"l":18.79,"n":612,"o":18.84,"t":"2025-05-22T04:00:00Z","v":110038,"vw":18.859283},{"c":18.79,"h":19.06,"l":18.715,"n":797,"o":18.9,"t":"2025-05-23T04:00:00Z","v":112288,"vw":18.798969},{"c":19.1,"h":19.1,"l":18.955,"n":590,"o":19,"t":"2025-05-27T04:00:00Z","v":111995,"vw":19.00188},{"c":19.05,"h":19.125,"l":19.02,"n":747,"o":19.125,"t":"2025-05-28T04:00:00Z","v":102970,"vw":19.091037},{"c":19.1,"h":19.21,"l":19.01,"n":871,"o":19.19,"t":"2025-05-29T04:00:00Z","v":153723,"vw":19.125149},{"c":19.11,"h":19.12,"l":18.95,"n":412,"o":19.08,"t":"2025-05-30T04:00:00Z","v":97386,"vw":19.071451},{"c":19.22,"h":19.22,"l":19.035,"n":609,"o":19.12,"t":"2025-06-02T04:00:00Z","v":106643,"vw":19.128481},{"c":19.27,"h":19.2873,"l":19.18,"n":506,"o":19.23,"t":"2025-06-03T04:00:00Z","v":83291,"vw":19.238539},{"c":19.33,"h":19.34,"l":19.265,"n":450,"o":19.3,"t":"2025-06-04T04:00:00Z","v":96144,"vw":19.30975},{"c":19.22,"h":19.37,"l":19.17,"n":535,"o":19.37,"t":"2025-06-05T04:00:00Z","v":107770,"vw":19.283244},{"c":19.33,"h":19.37,"l":19.26,"n":552,"o":19.37,"t":"2025-06-06T04:00:00Z","v":136302,"vw":19.347666},{"c":19.31,"h":19.33,"l":19.2492,"n":629,"o":19.33,"t":"2025-06-09T04:00:00Z","v":106266,"vw":19.293853},{"c":19.34,"h":19.36,"l":19.28,"n":651,"o":19.36,"t":"2025-06-10T04:00:00Z","v":110554,"vw":19.335713},{"c":19.31,"h":19.38,"l":19.28,"n":674,"o":19.38,"t":"2025-06-11T04:00:00Z","v":165900,"vw":19.339335},{"c":19.29,"h":19.32,"l":19.24,"n":16088,"o":19.3,"t":"2025-06-12T04:00:00Z","v":2654696,"vw":19.265327},{"c":19.21,"h":19.27,"l":19.15,"n":2977,"o":19.23,"t":"2025-06-13T04:00:00Z","v":1151035,"vw":19.197128},{"c":19.36,"h":19.41,"l":19.21,"n":2791,"o":19.21,"t":"2025-06-16T04:00:00Z","v":425088,"vw":19.352441},{"c":19.25,"h":19.34,"l":19.23,"n":1128,"o":19.34,"t":"2025-06-17T04:00:00Z","v":168475,"vw":19.293276},{"c":19.3,"h":19.44,"l":19.255,"n":310,"o":19.3,"t":"2025-06-18T04:00:00Z","v":131266,"vw":19.307518},{"c":19.24,"h":19.38,"l":19.19,"n":950,"o":19.36,"t":"2025-06-20T04:00:00Z","v":190257,"vw":19.298566},{"c":19.41,"h":19.41,"l":19.2,"n":611,"o":19.3,"t":"2025-06-23T04:00:00Z","v":159924,"vw":19.343856},{"c":19.56,"h":19.58,"l":19.47,"n":649,"o":19.55,"t":"2025-06-24T04:00:00Z","v":149018,"vw":19.53226},{"c":19.58,"h":19.66,"l":19.55,"n":594,"o":19.66,"t":"2025-06-25T04:00:00Z","v":173878,"vw":19.591321},{"c":19.47,"h":19.48,"l":19.39,"n":719,"o":19.45,"t":"2025-06-26T04:00:00Z","v":189785,"vw":19.429342},{"c":19.5,"h":19.5398,"l":19.43,"n":634,"o":19.51,"t":"2025-06-27T04:00:00Z","v":104892,"vw":19.502463},{"c":19.56,"h":19.57,"l":19.51,"n":411,"o":19.57,"t":"2025-06-30T04:00:00Z","v":86301,"vw":19.542667},{"c":19.5,"h":19.53,"l":19.4491,"n":991,"o":19.53,"t":"2025-07-01T04:00:00Z","v":229237,"vw":19.503552},{"c":19.57,"h":19.57,"l":19.49,"n":416,"o":19.49,"t":"2025-07-02T04:00:00Z","v":129251,"vw":19.53573},{"c":19.62,"h":19.62,"l":19.5762,"n":370,"o":19.61,"t":"2025-07-03T04:00:00Z","v":81126,"vw":19.602051},{"c":19.52,"h":19.6,"l":19.47,"n":6708,"o":19.58,"t":"2025-07-07T04:00:00Z","v":1030951,"vw":19.503077},{"c":19.55,"h":19.6,"l":19.52,"n":2786,"o":19.6,"t":"2025-07-08T04:00:00Z","v":455441,"vw":19.54281},{"c":19.62,"h":19.62,"l":19.545,"n":888,"o":19.58,"t":"2025-07-09T04:00:00Z","v":268877,"vw":19.580541},{"c":19.66,"h":19.67,"l":19.5918,"n":701,"o":19.66,"t":"2025-07-10T04:00:00Z","v":167343,"vw":19.644243},{"c":19.61,"h":19.63,"l":19.585,"n":561,"o":19.62,"t":"2025-07-11T04:00:00Z","v":141767,"vw":19.613152},{"c":19.66,"h":19.67,"l":19.59,"n":922,"o":19.63,"t":"2025-07-14T04:00:00Z","v":159992,"vw":19.647288},{"c":19.64,"h":19.71,"l":19.63,"n":811,"o":19.71,"t":"2025-07-15T04:00:00Z","v":192640,"vw":19.667201},{"c":19.71,"h":19.71,"l":19.6,"n":1005,"o":19.7,"t":"2025-07-16T04:00:00Z","v":205505,"vw":19.676836},{"c":19.78,"h":19.785,"l":19.68,"n":764,"o":19.68,"t":"2025-07-17T04:00:00Z","v":212302,"vw":19.741926},{"c":19.78,"h":19.84,"l":19.75,"n":742,"o":19.84,"t":"2025-07-18T04:00:00Z","v":144887,"vw":19.772483},{"c":19.78,"h":19.84,"l":19.77,"n":1136,"o":19.83,"t":"2025-07-21T04:00:00Z","v":986906,"vw":19.829869},{"c":19.54,"h":19.61,"l":19.44,"n":960,"o":19.61,"t":"2025-07-22T04:00:00Z","v":346752,"vw":19.516298},{"c":19.65,"h":19.65,"l":19.56,"n":955,"o":19.58,"t":"2025-07-23T04:00:00Z","v":292954,"vw":19.593417},{"c":19.68,"h":19.71,"l":19.655,"n":845,"o":19.7,"t":"2025-07-24T04:00:00Z","v":178094,"vw":19.69046},{"c":19.77,"h":19.79,"l":19.73,"n":790,"o":19.75,"t":"2025-07-25T04:00:00Z","v":169330,"vw":19.76126},{"c":19.8,"h":19.83,"l":19.76,"n":937,"o":19.83,"t":"2025-07-28T04:00:00Z","v":268390,"vw":19.785498},{"c":19.82,"h":19.88,"l":19.8,"n":579,"o":19.88,"t":"2025-07-29T04:00:00Z","v":147918,"vw":19.842092},{"c":19.85,"h":19.87,"l":19.77,"n":738,"o":19.85,"t":"2025-07-30T04:00:00Z","v":143318,"vw":19.836458},{"c":19.88,"h":20.0096,"l":19.835,"n":737,"o":19.99,"t":"2025-07-31T04:00:00Z","v":156564,"vw":19.936403},{"c":19.68,"h":19.78,"l":19.55,"n":638,"o":19.78,"t":"2025-08-01T04:00:00Z","v":150544,"vw":19.667815},{"c":19.97,"h":19.97,"l":19.805,"n":488,"o":19.81,"t":"2025-08-04T04:00:00Z","v":136232,"vw":19.919884},{"c":19.9,"h":20.04,"l":19.87,"n":460,"o":20.04,"t":"2025-08-05T04:00:00Z","v":115281,"vw":19.9378},{"c":19.98,"h":19.98,"l":19.8599,"n":540,"o":19.92,"t":"2025-08-06T04:00:00Z","v":153767,"vw":19.919818},{"c":20.11,"h":20.1663,"l":20.0112,"n":652,"o":20.07,"t":"2025-08-07T04:00:00Z","v":154360,"vw":20.092229},{"c":20.22,"h":20.24,"l":20.15,"n":415,"o":20.15,"t":"2025-08-08T04:00:00Z","v":141967,"vw":20.20805},{"c":20.1736,"h":20.25,"l":20.165,"n":633,"o":20.22,"t":"2025-08-11T04:00:00Z","v":139973,"vw":20.211455},{"c":20.31,"h":20.32,"l":20.19,"n":996,"o":20.26,"t":"2025-08-12T04:00:00Z","v":307568,"vw":20.26836},{"c":20.35,"h":20.39,"l":20.285,"n":514,"o":20.38,"t":"2025-08-13T04:00:00Z","v":105816,"vw":20.349863},{"c":20.33,"h":20.35,"l":20.26,"n":525,"o":20.3,"t":"2025-08-14T04:00:00Z","v":157005,"vw":20.307205},{"c":20.28,"h":20.37,"l":20.2595,"n":356,"o":20.37,"t":"2025-08-15T04:00:00Z","v":93816,"vw":20.288567},{"c":20.31,"h":20.315,"l":20.2448,"n":740,"o":20.29,"t":"2025-08-18T04:00:00Z","v":205145,"vw":20.286332},{"c":20.1,"h":20.3,"l":20.07,"n":544,"o":20.3,"t":"2025-08-19T04:00:00Z","v":144584,"vw":20.167987},{"c":20.04,"h":20.08,"l":19.8295,"n":525,"o":20.08,"t":"2025-08-20T04:00:00Z","v":161086,"vw":20.000887},{"c":19.79,"h":19.855,"l":19.7281,"n":496,"o":19.83,"t":"2025-08-21T04:00:00Z","v":112211,"vw":19.790778},{"c":20.05,"h":20.0798,"l":19.7801,"n":692,"o":19.83,"t":"2025-08-22T04:00:00Z","v":123889,"vw":19.966541},{"c":20,"h":20.0698,"l":19.985,"n":1015,"o":20.02,"t":"2025-08-25T04:00:00Z","v":213097,"vw":20.030248},{"c":20.08,"h":20.09,"l":19.97,"n":540,"o":19.97,"t":"2025-08-26T04:00:00Z","v":103044,"vw":20.014131},{"c":20.09,"h":20.11,"l":20.05,"n":343,"o":20.08,"t":"2025-08-27T04:00:00Z","v":91693,"vw":20.081409},{"c":20.17,"h":20.18,"l":20.07,"n":863,"o":20.13,"t":"2025-08-28T04:00:00Z","v":240957,"vw":20.13788},{"c":20.03,"h":20.14,"l":19.979,"n":835,"o":20.14,"t":"2025-08-29T04:00:00Z","v":158311,"vw":20.042657},{"c":19.94,"h":19.94,"l":19.75,"n":947,"o":19.84,"t":"2025-09-02T04:00:00Z","v":146489,"vw":19.864506},{"c":20.07,"h":20.1098,"l":19.99,"n":719,"o":20.03,"t":"2025-09-03T04:00:00Z","v":105989,"vw":20.050582},{"c":20.21,"h":20.21,"l":20.07,"n":541,"o":20.11,"t":"2025-09-04T04:00:00Z","v":161086,"vw":20.145016},{"c":20.19,"h":20.33,"l":20.0645,"n":540,"o":20.33,"t":"2025-09-05T04:00:00Z","v":112063,"vw":20.185379},{"c":20.24,"h":20.29,"l":20.2,"n":10093,"o":20.29,"t":"2025-09-08T04:00:00Z","v":1771354,"vw":20.230818},{"c":20.33,"h":20.33,"l":20.22,"n":2898,"o":20.31,"t":"2025-09-09T04:00:00Z","v":652093,"vw":20.310891},{"c":20.38,"h":20.44,"l":20.34,"n":1500,"o":20.44,"t":"2025-09-10T04:00:00Z","v":292983,"vw":20.405928},{"c":20.47,"h":20.48,"l":20.39,"n":740,"o":20.44,"t":"2025-09-11T04:00:00Z","v":132342,"vw":20.434795},{"c":20.5,"h":20.51,"l":20.47,"n":1093,"o":20.48,"t":"2025-09-12T04:00:00Z","v":179634,"vw":20.489454},{"c":20.58,"h":20.596,"l":20.52,"n":675,"o":20.57,"t":"2025-09-15T04:00:00Z","v":108578,"vw":20.569592},{"c":20.59,"h":20.62,"l":20.55,"n":559,"o":20.62,"t":"2025-09-16T04:00:00Z","v":109871,"vw":20.584767},{"c":20.61,"h":20.6599,"l":20.47,"n":698,"o":20.64,"t":"2025-09-17T04:00:00Z","v":171187,"vw":20.579366},{"c":20.65,"h":20.67,"l":20.59,"n":588,"o":20.63,"t":"2025-09-18T04:00:00Z","v":200410,"vw":20.6429},{"c":20.72,"h":20.74,"l":20.63,"n":535,"o":20.63,"t":"2025-09-19T04:00:00Z","v":108442,"vw":20.685927},{"c":20.79,"h":20.79,"l":20.73,"n":761,"o":20.74,"t":"2025-09-22T04:00:00Z","v":157664,"vw":20.758043},{"c":20.71,"h":20.82,"l":20.672,"n":354,"o":20.82,"t":"2025-09-23T04:00:00Z","v":80340,"vw":20.745977},{"c":20.67,"h":20.77,"l":20.6124,"n":755,"o":20.77,"t":"2025-09-24T04:00:00Z","v":139987,"vw":20.69847},{"c":20.42,"h":20.46,"l":20.2905,"n":1083,"o":20.46,"t":"2025-09-25T04:00:00Z","v":241678,"vw":20.371233},{"c":20.47,"h":20.47,"l":20.365,"n":524,"o":20.47,"t":"2025-09-26T04:00:00Z","v":98153,"vw":20.424159},{"c":20.53,"h":20.547,"l":20.4899,"n":558,"o":20.54,"t":"2025-09-29T04:00:00Z","v":158769,"vw":20.523437},{"c":20.6,"h":20.61,"l":20.4838,"n":806,"o":20.55,"t":"2025-09-30T04:00:00Z","v":159177,"vw":20.542085},{"c":20.6,"h":20.61,"l":20.49,"n":746,"o":20.56,"t":"2025-10-01T04:00:00Z","v":167451,"vw":20.576159},{"c":20.63,"h":20.68,"l":20.56,"n":476,"o":20.68,"t":"2025-10-02T04:00:00Z","v":110865,"vw":20.617455},{"c":20.59,"h":20.66,"l":20.5226,"n":765,"o":20.63,"t":"2025-10-03T04:00:00Z","v":132003,"vw":20.614643},{"c":20.72,"h":20.79,"l":20.6902,"n":627,"o":20.77,"t":"2025-10-06T04:00:00Z","v":97942,"vw":20.73183},{"c":20.72,"h":20.8,"l":20.67,"n":6081,"o":20.8,"t":"2025-10-07T04:00:00Z","v":825890,"vw":20.696317},{"c":20.89,"h":20.89,"l":20.7201,"n":2069,"o":20.78,"t":"2025-10-08T04:00:00Z","v":336126,"vw":20.859638},{"c":20.86,"h":20.92,"l":20.807,"n":727,"o":20.92,"t":"2025-10-09T04:00:00Z","v":135360,"vw":20.863474},{"c":20.45,"h":20.88,"l":20.44,"n":801,"o":20.88,"t":"2025-10-10T04:00:00Z","v":186587,"vw":20.648723},{"c":20.73,"h":20.74,"l":20.63,"n":446,"o":20.69,"t":"2025-10-13T04:00:00Z","v":112097,"vw":20.691289},{"c":20.72,"h":20.79,"l":20.51,"n":882,"o":20.64,"t":"2025-10-14T04:00:00Z","v":202796,"vw":20.646367},{"c":20.86,"h":20.9199,"l":20.75,"n":660,"o":20.83,"t":"2025-10-15T04:00:00Z","v":101388,"vw":20.845795},{"c":20.74,"h":20.92,"l":20.66,"n":662,"o":20.88,"t":"2025-10-16T04:00:00Z","v":252618,"vw":20.818343},{"c":20.84,"h":20.85,"l":20.66,"n":1039,"o":20.71,"t":"2025-10-17T04:00:00Z","v":153922,"vw":20.764289},{"c":21,"h":21.02,"l":20.8871,"n":354,"o":20.9,"t":"2025-10-20T04:00:00Z","v":75692,"vw":20.955761},{"c":20.78,"h":20.83,"l":20.74,"n":517,"o":20.83,"t":"2025-10-21T04:00:00Z","v":115311,"vw":20.785916},{"c":20.64,"h":20.74,"l":20.49,"n":517,"o":20.74,"t":"2025-10-22T04:00:00Z","v":119303,"vw":20.636116},{"c":20.77,"h":20.7996,"l":20.63,"n":521,"o":20.68,"t":"2025-10-23T04:00:00Z","v":85825,"vw":20.725476},{"c":20.9,"h":20.93,"l":20.88,"n":533,"o":20.9,"t":"2025-10-24T04:00:00Z","v":105630,"vw":20.902883},{"c":21.05,"h":21.15,"l":20.9802,"n":1240,"o":21.04,"t":"2025-10-27T04:00:00Z","v":224393,"vw":21.032993},{"c":21.01,"h":21.07,"l":20.99,"n":666,"o":21.07,"t":"2025-10-28T04:00:00Z","v":151156,"vw":21.028797},{"c":21.07,"h":21.09,"l":20.99,"n":773,"o":21.02,"t":"2025-10-29T04:00:00Z","v":158246,"vw":21.056246},{"c":20.93,"h":21.03,"l":20.9148,"n":815,"o":20.98,"t":"2025-10-30T04:00:00Z","v":188834,"vw":20.965085},{"c":20.97,"h":21.12,"l":20.9084,"n":794,"o":21.12,"t":"2025-10-31T04:00:00Z","v":122368,"vw":20.995665},{"c":21.04,"h":21.04,"l":20.941,"n":541,"o":21.02,"t":"2025-11-03T05:00:00Z","v":80166,"vw":21.01263},{"c":20.86,"h":20.975,"l":20.84,"n":484,"o":20.91,"t":"2025-11-04T05:00:00Z","v":116299,"vw":20.905443},{"c":20.97,"h":21.0198,"l":20.82,"n":539,"o":20.87,"t":"2025-11-05T05:00:00Z","v":128945,"vw":20.920501},{"c":20.74,"h":20.96,"l":20.7,"n":883,"o":20.96,"t":"2025-11-06T05:00:00Z","v":239243,"vw":20.801787},{"c":20.75,"h":20.76,"l":20.49,"n":548,"o":20.67,"t":"2025-11-07T05:00:00Z","v":116549,"vw":20.620049},{"c":21,"h":21.02,"l":20.9,"n":621,"o":21.01,"t":"2025-11-10T05:00:00Z","v":111117,"vw":20.97575},{"c":20.98,"h":21.0013,"l":20.915,"n":354,"o":20.98,"t":"2025-11-11T05:00:00Z","v":94033,"vw":20.976291},{"c":21.02,"h":21.07,"l":20.96,"n":502,"o":21.07,"t":"2025-11-12T05:00:00Z","v":133682,"vw":21.011834},{"c":20.74,"h":20.99,"l":20.69,"n":1303,"o":20.99,"t":"2025-11-13T05:00:00Z","v":296417,"vw":20.811427},{"c":20.77,"h":20.845,"l":20.5,"n":688,"o":20.58,"t":"2025-11-14T05:00:00Z","v":155971,"vw":20.739299},{"c":20.62,"h":20.8,"l":20.53,"n":595,"o":20.78,"t":"2025-11-17T05:00:00Z","v":113840,"vw":20.683106},{"c":20.47,"h":20.58,"l":20.32,"n":1858,"o":20.54,"t":"2025-11-18T05:00:00Z","v":382813,"vw":20.464933},{"c":20.5,"h":20.6265,"l":20.41,"n":753,"o":20.45,"t":"2025-11-19T05:00:00Z","v":236342,"vw":20.503638},{"c":20.23,"h":20.84,"l":20.19,"n":799,"o":20.65,"t":"2025-11-20T05:00:00Z","v":178946,"vw":20.50181},{"c":20.15,"h":20.29,"l":19.92,"n":917,"o":20.11,"t":"2025-11-21T05:00:00Z","v":373897,"vw":20.215593},{"c":20.47,"h":20.48,"l":20.27,"n":479,"o":20.27,"t":"2025-11-24T05:00:00Z","v":115055,"vw":20.413575},{"c":20.59,"h":20.62,"l":20.32,"n":1476,"o":20.45,"t":"2025-11-25T05:00:00Z","v":281130,"vw":20.500515},{"c":20.73,"h":20.78,"l":20.64,"n":744,"o":20.69,"t":"2025-11-26T05:00:00Z","v":175741,"vw":20.723711},{"c":20.84,"h":20.84,"l":20.745,"n":414,"o":20.79,"t":"2025-11-28T05:00:00Z","v":97729,"vw":20.789093},{"c":20.77,"h":20.82,"l":20.71,"n":15461,"o":20.81,"t":"2025-12-01T05:00:00Z","v":2555772,"vw":20.780728},{"c":20.82,"h":20.91,"l":20.79,"n":3848,"o":20.88,"t":"2025-12-02T05:00:00Z","v":698863,"vw":20.83285},{"c":20.86,"h":20.89,"l":20.75,"n":1459,"o":20.81,"t":"2025-12-03T05:00:00Z","v":389658,"vw":20.81012},{"c":20.93,"h":20.95,"l":20.84,"n":1371,"o":20.89,"t":"2025-12-04T05:00:00Z","v":271490,"vw":20.887003},{"c":20.96,"h":21.0909,"l":20.91,"n":801,"o":20.94,"t":"2025-12-05T05:00:00Z","v":154579,"vw":20.947491},{"c":20.98,"h":21.14,"l":20.9,"n":540,"o":21.14,"t":"2025-12-08T05:00:00Z","v":105658,"vw":20.971124},{"c":20.99,"h":20.99,"l":20.88,"n":865,"o":20.95,"t":"2025-12-09T05:00:00Z","v":169038,"vw":20.968034},{"c":21.02,"h":21.05,"l":20.93,"n":866,"o":21,"t":"2025-12-10T05:00:00Z","v":150668,"vw":20.992619},{"c":21.09,"h":21.09,"l":20.9,"n":516,"o":20.98,"t":"2025-12-11T05:00:00Z","v":119382,"vw":21.012053},{"c":20.69,"h":20.8532,"l":20.59,"n":768,"o":20.85,"t":"2025-12-12T05:00:00Z","v":120022,"vw":20.715608},{"c":20.64,"h":20.75,"l":20.6121,"n":724,"o":20.75,"t":"2025-12-15T05:00:00Z","v":116879,"vw":20.67803},{"c":20.65,"h":20.665,"l":20.53,"n":761,"o":20.63,"t":"2025-12-16T05:00:00Z","v":164934,"vw":20.601766},{"c":20.42,"h":20.71,"l":20.39,"n":768,"o":20.71,"t":"2025-12-17T05:00:00Z","v":138208,"vw":20.546906},{"c":20.62,"h":20.71,"l":20.545,"n":2159,"o":20.63,"t":"2025-12-18T05:00:00Z","v":504850,"vw":20.622017},{"c":20.84,"h":20.84,"l":20.68,"n":569,"o":20.68,"t":"2025-12-19T05:00:00Z","v":126626,"vw":20.765532},{"c":20.9,"h":20.93,"l":20.85,"n":770,"o":20.93,"t":"2025-12-22T05:00:00Z","v":114762,"vw":20.90535},{"c":20.98,"h":20.98,"l":20.88,"n":554,"o":20.89,"t":"2025-12-23T05:00:00Z","v":104778,"vw":20.935342},{"c":20.96,"h":21.019,"l":20.9101,"n":308,"o":21.01,"t":"2025-12-24T05:00:00Z","v":53923,"vw":20.992489},{"c":21.01,"h":21.02,"l":20.975,"n":592,"o":21.02,"t":"2025-12-26T05:00:00Z","v":140112,"vw":20.998022},{"c":20.95,"h":20.95,"l":20.8888,"n":519,"o":20.95,"t":"2025-12-29T05:00:00Z","v":106300,"vw":20.923099},{"c":20.92,"h":20.96,"l":20.89,"n":529,"o":20.959,"t":"2025-12-30T05:00:00Z","v":114209,"vw":20.933606},{"c":20.82,"h":20.95,"l":20.8,"n":886,"o":20.95,"t":"2025-12-31T05:00:00Z","v":165709,"vw":20.86737},{"c":20.82,"h":20.95,"l":20.7589,"n":611,"o":20.93,"t":"2026-01-02T05:00:00Z","v":141295,"vw":20.870831},{"c":20.93,"h":20.97,"l":20.8801,"n":922,"o":20.97,"t":"2026-01-05T05:00:00Z","v":188638,"vw":20.935111},{"c":20.97,"h":20.97,"l":20.86,"n":8381,"o":20.96,"t":"2026-01-06T05:00:00Z","v":1277553,"vw":20.935851},{"c":20.95,"h":21.05,"l":20.93,"n":3315,"o":20.98,"t":"2026-01-07T05:00:00Z","v":398846,"vw":20.952891},{"c":20.88,"h":20.93,"l":20.83,"n":1234,"o":20.93,"t":"2026-01-08T05:00:00Z","v":259590,"vw":20.882392},{"c":20.93,"h":20.945,"l":20.84,"n":599,"o":20.92,"t":"2026-01-09T05:00:00Z","v":116529,"vw":20.915174},{"c":21.01,"h":21.025,"l":20.92,"n":755,"o":20.92,"t":"2026-01-12T05:00:00Z","v":172575,"vw":20.985779},{"c":21.06,"h":21.09,"l":20.985,"n":3393,"o":21.04,"t":"2026-01-13T05:00:00Z","v":178145,"vw":21.026004},{"c":20.97,"h":21,"l":20.835,"n":6092,"o":21,"t":"2026-01-14T05:00:00Z","v":191935,"vw":20.922644},{"c":21.02,"h":21.1099,"l":20.9801,"n":3470,"o":21.06,"t":"2026-01-15T05:00:00Z","v":164923,"vw":21.051278},{"c":20.99,"h":21.1,"l":20.95,"n":1235,"o":21.1,"t":"2026-01-16T05:00:00Z","v":308069,"vw":21.004808},{"c":20.71,"h":20.89,"l":20.68,"n":1375,"o":20.79,"t":"2026-01-20T05:00:00Z","v":302850,"vw":20.750702},{"c":20.74,"h":20.8099,"l":20.54,"n":1063,"o":20.585,"t":"2026-01-21T05:00:00Z","v":188389,"vw":20.655038},{"c":20.87,"h":20.87,"l":20.75,"n":1548,"o":20.81,"t":"2026-01-22T05:00:00Z","v":273478,"vw":20.830716},{"c":20.88,"h":20.9299,"l":20.82,"n":1355,"o":20.87,"t":"2026-01-23T05:00:00Z","v":286161,"vw":20.874094},{"c":20.92,"h":20.9599,"l":20.88,"n":1608,"o":20.91,"t":"2026-01-26T05:00:00Z","v":242488,"vw":20.934449},{"c":20.99,"h":21.01,"l":20.94,"n":945,"o":20.98,"t":"2026-01-27T05:00:00Z","v":185543,"vw":20.985541},{"c":21.04,"h":21.07,"l":20.99,"n":1009,"o":21.06,"t":"2026-01-28T05:00:00Z","v":216274,"vw":21.034892},{"c":20.98,"h":21.04,"l":20.7099,"n":1041,"o":21.04,"t":"2026-01-29T05:00:00Z","v":263368,"vw":20.917089},{"c":20.85,"h":20.98,"l":20.79,"n":926,"o":20.98,"t":"2026-01-30T05:00:00Z","v":203008,"vw":20.889903},{"c":20.99,"h":21.03,"l":20.81,"n":1014,"o":20.85,"t":"2026-02-02T05:00:00Z","v":162482,"vw":20.977718},{"c":20.88,"h":21.1,"l":20.71,"n":1015,"o":21.1,"t":"2026-02-03T05:00:00Z","v":205049,"vw":20.878844},{"c":20.55,"h":20.78,"l":20.38,"n":987,"o":20.78,"t":"2026-02-04T05:00:00Z","v":236371,"vw":20.594293},{"c":20.33,"h":20.53,"l":20.26,"n":914,"o":20.45,"t":"2026-02-05T05:00:00Z","v":148090,"vw":20.377439},{"c":20.78,"h":20.8,"l":20.45,"n":1067,"o":20.49,"t":"2026-02-06T05:00:00Z","v":342707,"vw":20.638257},{"c":20.97,"h":21.01,"l":20.71,"n":706,"o":20.77,"t":"2026-02-09T05:00:00Z","v":146620,"vw":20.911648},{"c":20.86,"h":21.02,"l":20.84,"n":589,"o":21.02,"t":"2026-02-10T05:00:00Z","v":157279,"vw":20.915074},{"c":20.84,"h":21.06,"l":20.71,"n":684,"o":21.06,"t":"2026-02-11T05:00:00Z","v":133183,"vw":20.844285},{"c":20.44,"h":20.89,"l":20.4,"n":917,"o":20.89,"t":"2026-02-12T05:00:00Z","v":195124,"vw":20.645074},{"c":20.48,"h":20.5896,"l":20.3,"n":489,"o":20.43,"t":"2026-02-13T05:00:00Z","v":1150603,"vw":20.540905},{"c":20.5,"h":20.5699,"l":20.26,"n":807,"o":20.41,"t":"2026-02-17T05:00:00Z","v":155267,"vw":20.451576},{"c":20.58,"h":20.68,"l":20.47,"n":745,"o":20.52,"t":"2026-02-18T05:00:00Z","v":290982,"vw":20.612669},{"c":20.54,"h":20.5899,"l":20.4701,"n":493,"o":20.54,"t":"2026-02-19T05:00:00Z","v":163537,"vw":20.532327},{"c":20.43,"h":20.45,"l":20.3,"n":904,"o":20.3,"t":"2026-02-20T05:00:00Z","v":251948,"vw":20.392688},{"c":20.23,"h":20.39,"l":20.18,"n":8895,"o":20.39,"t":"2026-02-23T05:00:00Z","v":1492783,"vw":20.21214},{"c":20.43,"h":20.44,"l":20.26,"n":2767,"o":20.32,"t":"2026-02-24T05:00:00Z","v":590444,"vw":20.417426},{"c":20.58,"h":20.58,"l":20.495,"n":1572,"o":20.51,"t":"2026-02-25T05:00:00Z","v":288664,"vw":20.546107},{"c":20.5,"h":20.59,"l":20.34,"n":1387,"o":20.59,"t":"2026-02-26T05:00:00Z","v":186281,"vw":20.476194},{"c":20.41,"h":20.42,"l":20.31,"n":816,"o":20.38,"t":"2026-02-27T05:00:00Z","v":140382,"vw":20.366264},{"c":20.47,"h":20.5,"l":20.23,"n":897,"o":20.33,"t":"2026-03-02T05:00:00Z","v":161962,"vw":20.42569},{"c":20.32,"h":20.37,"l":20.05,"n":1088,"o":20.22,"t":"2026-03-03T05:00:00Z","v":206437,"vw":20.247567},{"c":20.48,"h":20.55,"l":20.3301,"n":936,"o":20.38,"t":"2026-03-04T05:00:00Z","v":153051,"vw":20.461621},{"c":20.45,"h":20.53,"l":20.29,"n":990,"o":20.45,"t":"2026-03-05T05:00:00Z","v":218995,"vw":20.418403},{"c":20.22,"h":20.3443,"l":20.1762,"n":1325,"o":20.34,"t":"2026-03-06T05:00:00Z","v":186503,"vw":20.257835},{"c":20.42,"h":20.42,"l":20.005,"n":554,"o":20.13,"t":"2026-03-09T04:00:00Z","v":99891,"vw":20.166995},{"c":20.42,"h":20.56,"l":20.385,"n":1031,"o":20.43,"t":"2026-03-10T04:00:00Z","v":167279,"vw":20.484545},{"c":20.45,"h":20.5199,"l":20.3701,"n":785,"o":20.48,"t":"2026-03-11T04:00:00Z","v":78758,"vw":20.447663},{"c":20.21,"h":20.35,"l":20.185,"n":728,"o":20.35,"t":"2026-03-12T04:00:00Z","v":170990,"vw":20.276159},{"c":20.14,"h":20.3825,"l":20.1,"n":1066,"o":20.32,"t":"2026-03-13T04:00:00Z","v":228752,"vw":20.182616},{"c":20.31,"h":20.4,"l":20.29,"n":758,"o":20.29,"t":"2026-03-16T04:00:00Z","v":158345,"vw":20.35362},{"c":20.43,"h":20.4799,"l":20.395,"n":835,"o":20.41,"t":"2026-03-17T04:00:00Z","v":222985,"vw":20.42621},{"c":20.22,"h":20.45,"l":20.22,"n":988,"o":20.45,"t":"2026-03-18T04:00:00Z","v":209945,"vw":20.34543},{"c":20.28,"h":20.31,"l":20.03,"n":709,"o":20.15,"t":"2026-03-19T04:00:00Z","v":189407,"vw":20.170988},{"c":19.98,"h":20.26,"l":19.87,"n":599,"o":20.26,"t":"2026-03-20T04:00:00Z","v":358573,"vw":20.020538},{"c":20.2,"h":20.35,"l":20.13,"n":1027,"o":20.25,"t":"2026-03-23T04:00:00Z","v":211581,"vw":20.220449},{"c":20.2,"h":20.25,"l":20.06,"n":824,"o":20.13,"t":"2026-03-24T04:00:00Z","v":177690,"vw":20.177252},{"c":20.37,"h":20.4,"l":20.28,"n":497,"o":20.35,"t":"2026-03-25T04:00:00Z","v":148846,"vw":20.344441},{"c":19.77,"h":20.06,"l":19.75,"n":694,"o":20.06,"t":"2026-03-26T04:00:00Z","v":159172,"vw":19.869108},{"c":19.5,"h":19.74,"l":19.45,"n":647,"o":19.74,"t":"2026-03-27T04:00:00Z","v":112214,"vw":19.594069},{"c":19.33,"h":19.66,"l":19.23,"n":1212,"o":19.66,"t":"2026-03-30T04:00:00Z","v":458304,"vw":19.407437},{"c":19.92,"h":19.945,"l":19.49,"n":626,"o":19.49,"t":"2026-03-31T04:00:00Z","v":173550,"vw":19.693361},{"c":20.12,"h":20.2,"l":20.04,"n":853,"o":20.07,"t":"2026-04-01T04:00:00Z","v":189059,"vw":20.105571},{"c":20.19,"h":20.19,"l":19.77,"n":566,"o":19.86,"t":"2026-04-02T04:00:00Z","v":177621,"vw":19.960916},{"c":20.31,"h":20.31,"l":20.21,"n":727,"o":20.24,"t":"2026-04-06T04:00:00Z","v":128434,"vw":20.265259},{"c":20.26,"h":20.265,"l":20.02,"n":10018,"o":20.26,"t":"2026-04-07T04:00:00Z","v":1297016,"vw":20.167433},{"c":20.68,"h":20.79,"l":20.59,"n":3742,"o":20.79,"t":"2026-04-08T04:00:00Z","v":608383,"vw":20.661854},{"c":20.78,"h":20.78,"l":20.6423,"n":1395,"o":20.71,"t":"2026-04-09T04:00:00Z","v":400298,"vw":20.712652},{"c":20.8,"h":20.83,"l":20.7501,"n":940,"o":20.83,"t":"2026-04-10T04:00:00Z","v":292222,"vw":20.781728},{"c":20.89,"h":20.9,"l":20.745,"n":1034,"o":20.76,"t":"2026-04-13T04:00:00Z","v":297648,"vw":20.813185},{"c":21,"h":21.03,"l":20.88,"n":647,"o":20.88,"t":"2026-04-14T04:00:00Z","v":142330,"vw":20.942189},{"c":21.04,"h":21.04,"l":20.974,"n":691,"o":21.02,"t":"2026-04-15T04:00:00Z","v":152167,"vw":21.014134},{"c":21.12,"h":21.12,"l":21.01,"n":674,"o":21.1,"t":"2026-04-16T04:00:00Z","v":198936,"vw":21.070714},{"c":21.28,"h":21.28,"l":21.15,"n":942,"o":21.2,"t":"2026-04-17T04:00:00Z","v":192665,"vw":21.22141},{"c":21.21,"h":21.26,"l":21.13,"n":1272,"o":21.26,"t":"2026-04-20T04:00:00Z","v":281265,"vw":21.186461},{"c":20.91,"h":21.06,"l":20.91,"n":593,"o":21.06,"t":"2026-04-21T04:00:00Z","v":161706,"vw":20.995725},{"c":21.06,"h":21.09,"l":20.99,"n":791,"o":21.09,"t":"2026-04-22T04:00:00Z","v":252309,"vw":21.019463},{"c":20.96,"h":21.07,"l":20.86,"n":18341,"o":21.07,"t":"2026-04-23T04:00:00Z","v":3739699,"vw":20.967223},{"c":21.15,"h":21.24,"l":21.04,"n":6936,"o":21.12,"t":"2026-04-24T04:00:00Z","v":1536593,"vw":21.144859},{"c":21.11,"h":21.2,"l":21.05,"n":2714,"o":21.16,"t":"2026-04-27T04:00:00Z","v":542250,"vw":21.107434},{"c":21.01,"h":21.03,"l":20.92,"n":1846,"o":20.99,"t":"2026-04-28T04:00:00Z","v":578515,"vw":20.978591},{"c":21.04,"h":21.08,"l":20.96,"n":1222,"o":21.02,"t":"2026-04-29T04:00:00Z","v":246815,"vw":21.004882},{"c":21.23,"h":21.23,"l":21.06,"n":975,"o":21.18,"t":"2026-04-30T04:00:00Z","v":226416,"vw":21.154174},{"c":21.29,"h":21.3199,"l":21.25,"n":849,"o":21.29,"t":"2026-05-01T04:00:00Z","v":318573,"vw":21.275549},{"c":21.29,"h":21.33,"l":21.2252,"n":570,"o":21.32,"t":"2026-05-04T04:00:00Z","v":120289,"vw":21.286453},{"c":21.35,"h":21.35,"l":21.27,"n":2727,"o":21.35,"t":"2026-05-05T04:00:00Z","v":358686,"vw":21.324082},{"c":21.48,"h":21.57,"l":21.43,"n":1017,"o":21.57,"t":"2026-05-06T04:00:00Z","v":293331,"vw":21.479294},{"c":21.48,"h":21.53,"l":21.38,"n":840,"o":21.53,"t":"2026-05-07T04:00:00Z","v":157084,"vw":21.443525},{"c":21.5,"h":21.54,"l":21.44,"n":675,"o":21.54,"t":"2026-05-08T04:00:00Z","v":135972,"vw":21.480251},{"c":21.55,"h":21.56,"l":21.477,"n":956,"o":21.53,"t":"2026-05-11T04:00:00Z","v":185190,"vw":21.528923},{"c":21.56,"h":21.58,"l":21.41,"n":1016,"o":21.54,"t":"2026-05-12T04:00:00Z","v":288734,"vw":21.495137},{"c":21.61,"h":21.63,"l":21.5074,"n":1075,"o":21.59,"t":"2026-05-13T04:00:00Z","v":208295,"vw":21.581391},{"c":21.73,"h":21.81,"l":21.66,"n":1266,"o":21.66,"t":"2026-05-14T04:00:00Z","v":314072,"vw":21.711086},{"c":21.6,"h":21.6399,"l":21.52,"n":1673,"o":21.63,"t":"2026-05-15T04:00:00Z","v":250839,"vw":21.588424},{"c":21.59,"h":21.66,"l":21.45,"n":665,"o":21.65,"t":"2026-05-18T04:00:00Z","v":187830,"vw":21.544454},{"c":21.52,"h":21.57,"l":21.36,"n":939,"o":21.45,"t":"2026-05-19T04:00:00Z","v":216447,"vw":21.486527},{"c":21.71,"h":21.72,"l":21.54,"n":2529,"o":21.61,"t":"2026-05-20T04:00:00Z","v":224560,"vw":21.651287},{"c":21.6,"h":21.63,"l":21.4223,"n":552,"o":21.54,"t":"2026-05-21T04:00:00Z","v":130328,"vw":21.528814},{"c":21.62,"h":21.71,"l":21.6101,"n":663,"o":21.7,"t":"2026-05-22T04:00:00Z","v":136581,"vw":21.676599},{"c":21.79,"h":21.8,"l":21.72,"n":995,"o":21.73,"t":"2026-05-26T04:00:00Z","v":162892,"vw":21.7662},{"c":21.85,"h":21.94,"l":21.79,"n":1022,"o":21.81,"t":"2026-05-27T04:00:00Z","v":129157,"vw":21.836909},{"c":21.93,"h":21.95,"l":21.79,"n":1523,"o":21.89,"t":"2026-05-28T04:00:00Z","v":259416,"vw":21.892633},{"c":21.92,"h":21.96,"l":21.8401,"n":1163,"o":21.95,"t":"2026-05-29T04:00:00Z","v":195195,"vw":21.904387},{"c":21.85,"h":21.89,"l":21.78,"n":659,"o":21.87,"t":"2026-06-01T04:00:00Z","v":135989,"vw":21.851064},{"c":21.94,"h":21.95,"l":21.84,"n":600,"o":21.87,"t":"2026-06-02T04:00:00Z","v":140952,"vw":21.899377},{"c":21.96,"h":22.01,"l":21.92,"n":907,"o":21.95,"t":"2026-06-03T04:00:00Z","v":223041,"vw":21.964529},{"c":22.01,"h":22.04,"l":21.9,"n":695,"o":21.94,"t":"2026-06-04T04:00:00Z","v":114490,"vw":21.969841},{"c":21.66,"h":21.97,"l":21.62,"n":1177,"o":21.97,"t":"2026-06-05T04:00:00Z","v":218494,"vw":21.820058},{"c":21.71,"h":21.865,"l":21.705,"n":1013,"o":21.85,"t":"2026-06-08T04:00:00Z","v":199706,"vw":21.793494},{"c":21.64,"h":21.86,"l":21.24,"n":1045,"o":21.79,"t":"2026-06-09T04:00:00Z","v":203715,"vw":21.579224},{"c":21.42,"h":21.699,"l":21.4,"n":972,"o":21.63,"t":"2026-06-10T04:00:00Z","v":223366,"vw":21.520556},{"c":21.79,"h":21.83,"l":21.48,"n":1548,"o":21.54,"t":"2026-06-11T04:00:00Z","v":325866,"vw":21.621804},{"c":21.93,"h":21.95,"l":21.77,"n":1354,"o":21.8,"t":"2026-06-12T04:00:00Z","v":263857,"vw":21.889098},{"c":22.08,"h":22.23,"l":22.05,"n":1094,"o":22.23,"t":"2026-06-15T04:00:00Z","v":264095,"vw":22.08525},{"c":22.07,"h":22.115,"l":22.04,"n":875,"o":22.11,"t":"2026-06-16T04:00:00Z","v":205346,"vw":22.085938},{"c":21.96,"h":22.115,"l":21.9,"n":1056,"o":22.07,"t":"2026-06-17T04:00:00Z","v":183742,"vw":22.052825},{"c":22.08,"h":22.14,"l":21.9903,"n":768,"o":22.1,"t":"2026-06-18T04:00:00Z","v":227159,"vw":22.037379},{"c":22.15,"h":22.19,"l":22.08,"n":1037,"o":22.14,"t":"2026-06-22T04:00:00Z","v":183743,"vw":22.127389},{"c":21.95,"h":22.0699,"l":21.875,"n":1329,"o":21.93,"t":"2026-06-23T04:00:00Z","v":228165,"vw":21.98259},{"c":21.95,"h":22.09,"l":21.86,"n":944,"o":21.99,"t":"2026-06-24T04:00:00Z","v":251495,"vw":21.980392},{"c":21.71,"h":21.92,"l":21.66,"n":1175,"o":21.92,"t":"2026-06-25T04:00:00Z","v":265558,"vw":21.743727},{"c":21.63,"h":21.72,"l":21.54,"n":788,"o":21.63,"t":"2026-06-26T04:00:00Z","v":186745,"vw":21.646065},{"c":21.93,"h":21.94,"l":21.655,"n":845,"o":21.78,"t":"2026-06-29T04:00:00Z","v":198410,"vw":21.812324},{"c":22.09,"h":22.1,"l":21.945,"n":948,"o":21.98,"t":"2026-06-30T04:00:00Z","v":223001,"vw":22.039235},{"c":22.07,"h":22.12,"l":21.9687,"n":674,"o":22.1,"t":"2026-07-01T04:00:00Z","v":159597,"vw":22.069374},{"c":21.95,"h":22.15,"l":21.825,"n":1100,"o":22.11,"t":"2026-07-02T04:00:00Z","v":205181,"vw":21.971567},{"c":22.18,"h":22.2,"l":22.08,"n":1247,"o":22.08,"t":"2026-07-06T04:00:00Z","v":205955,"vw":22.160892},{"c":22.01,"h":22.12,"l":21.91,"n":4064,"o":22.12,"t":"2026-07-07T04:00:00Z","v":808177,"vw":22.005109},{"c":22.07,"h":22.09,"l":21.86,"n":1051,"o":21.98,"t":"2026-07-08T04:00:00Z","v":335974,"vw":22.022821},{"c":22.26,"h":22.2667,"l":22.125,"n":1392,"o":22.17,"t":"2026-07-09T04:00:00Z","v":197917,"vw":22.210311},{"c":22.34,"h":22.34,"l":22.22,"n":1072,"o":22.3,"t":"2026-07-10T04:00:00Z","v":206496,"vw":22.290628},{"c":22.19,"h":22.29,"l":22.1455,"n":781,"o":22.29,"t":"2026-07-13T04:00:00Z","v":177059,"vw":22.209775},{"c":22.29,"h":22.36,"l":22.22,"n":1056,"o":22.34,"t":"2026-07-14T04:00:00Z","v":253944,"vw":22.281966},{"c":22.31,"h":22.37,"l":22.155,"n":913,"o":22.35,"t":"2026-07-15T04:00:00Z","v":214126,"vw":22.27467},{"c":22.15,"h":22.26,"l":22.0601,"n":1467,"o":22.24,"t":"2026-07-16T04:00:00Z","v":239631,"vw":22.165731},{"c":22.07,"h":22.15,"l":21.56,"n":745,"o":22.12,"t":"2026-07-17T04:00:00Z","v":204276,"vw":22.007028},{"c":22.03,"h":22.25,"l":22.02,"n":995,"o":22.2,"t":"2026-07-20T04:00:00Z","v":362057,"vw":22.089244},{"c":22.08,"h":22.08,"l":21.93,"n":1000,"o":21.99,"t":"2026-07-21T04:00:00Z","v":233506,"vw":22.013232},{"c":22.03,"h":22.08,"l":21.985,"n":1093,"o":22,"t":"2026-07-22T04:00:00Z","v":212640,"vw":22.039392},{"c":21.8,"h":21.92,"l":21.695,"n":7857,"o":21.82,"t":"2026-07-23T04:00:00Z","v":2247125,"vw":21.767455},{"c":21.75,"h":21.88,"l":21.68,"n":3838,"o":21.77,"t":"2026-07-24T04:00:00Z","v":1078200,"vw":21.739247},{"c":21.71,"h":21.91,"l":21.53,"n":1667,"o":21.84,"t":"2026-07-27T04:00:00Z","v":406889,"vw":21.661395},{"c":21.55,"h":21.65,"l":21.342,"n":1116,"o":21.65,"t":"2026-07-28T04:00:00Z","v":293870,"vw":21.540825},{"c":21.23,"h":21.655,"l":21.2,"n":1113,"o":21.55,"t":"2026-07-29T04:00:00Z","v":186759,"vw":21.385956},{"c":21.57,"h":21.585,"l":21.36,"n":1193,"o":21.36,"t":"2026-07-30T04:00:00Z","v":206579,"vw":21.477123},{"c":21.67,"h":21.77,"l":21.45,"n":1656,"o":21.76,"t":"2026-07-31T04:00:00Z","v":236116,"vw":21.672883},{"c":21.84,"h":21.87,"l":21.57,"n":779,"o":21.68,"t":"2026-08-03T04:00:00Z","v":179005,"vw":21.774158},{"c":22.21,"h":22.24,"l":22,"n":1184,"o":22,"t":"2026-08-04T04:00:00Z","v":202305,"vw":22.133473},{"c":22.17,"h":22.27,"l":22.16,"n":764,"o":22.27,"t":"2026-08-05T04:00:00Z","v":248405,"vw":22.211977},{"c":22.09,"h":22.1719,"l":22.075,"n":638,"o":22.15,"t":"2026-08-06T04:00:00Z","v":133754,"vw":22.111332},{"c":22.22,"h":22.225,"l":22.11,"n":1146,"o":22.22,"t":"2026-08-07T04:00:00Z","v":171348,"vw":22.196628},{"c":22.18,"h":22.22,"l":22.155,"n":1181,"o":22.19,"t":"2026-08-10T04:00:00Z","v":193932,"vw":22.186612},{"c":22.17,"h":22.23,"l":22.125,"n":911,"o":22.23,"t":"2026-08-11T04:00:00Z","v":198131,"vw":22.171966},{"c":22.31,"h":22.31,"l":22.24,"n":1006,"o":22.24,"t":"2026-08-12T04:00:00Z","v":161327,"vw":22.27965},{"c":22.34,"h":22.3499,"l":22.27,"n":795,"o":22.3,"t":"2026-08-13T04:00:00Z","v":191559,"vw":22.31285},{"c":22.4,"h":22.405,"l":22.33,"n":806,"o":22.36,"t":"2026-08-14T04:00:00Z","v":225792,"vw":22.369295},{"c":22.45,"h":22.46,"l":22.38,"n":958,"o":22.44,"t":"2026-08-17T04:00:00Z","v":227453,"vw":22.439426},{"c":22.22,"h":22.38,"l":22.19,"n":845,"o":22.38,"t":"2026-08-18T04:00:00Z","v":165821,"vw":22.25215},{"c":22.16,"h":22.28,"l":22.12,"n":1047,"o":22.28,"t":"2026-08-19T04:00:00Z","v":285315,"vw":22.201573},{"c":22.01,"h":22.149,"l":22,"n":1285,"o":22.1,"t":"2026-08-20T04:00:00Z","v":426996,"vw":22.05759},{"c":21.93,"h":21.935,"l":21.82,"n":812,"o":21.88,"t":"2026-08-21T04:00:00Z","v":426954,"vw":21.902044},{"c":21.84,"h":21.95,"l":21.77,"n":978,"o":21.95,"t":"2026-08-24T04:00:00Z","v":270174,"vw":21.842757},{"c":21.95,"h":21.96,"l":21.855,"n":1049,"o":21.96,"t":"2026-08-25T04:00:00Z","v":248533,"vw":21.922332},{"c":22,"h":22.02,"l":21.88,"n":782,"o":21.88,"t":"2026-08-26T04:00:00Z","v":245090,"vw":21.959948},{"c":22.08,"h":22.08,"l":21.99,"n":949,"o":22.05,"t":"2026-08-27T04:00:00Z","v":283185,"vw":22.03268},{"c":21.96,"h":22.08,"l":21.926,"n":903,"o":22.06,"t":"2026-08-28T04:00:00Z","v":214991,"vw":22.002553},{"c":21.95,"h":21.9584,"l":21.86,"n":824,"o":21.94,"t":"2026-08-31T04:00:00Z","v":223136,"vw":21.91336},{"c":21.86,"h":21.93,"l":21.79,"n":967,"o":21.85,"t":"2026-09-01T04:00:00Z","v":195931,"vw":21.863559},{"c":21.92,"h":21.92,"l":21.825,"n":742,"o":21.9,"t":"2026-09-02T04:00:00Z","v":157319,"vw":21.89178},{"c":22.12,"h":22.12,"l":21.95,"n":948,"o":21.97,"t":"2026-09-03T04:00:00Z","v":260932,"vw":22.056468},{"c":22.12,"h":22.13,"l":22.07,"n":647,"o":22.12,"t":"2026-09-04T04:00:00Z","v":180335,"vw":22.101572},{"c":22.1,"h":22.15,"l":22.0486,"n":895,"o":22.15,"t":"2026-09-08T04:00:00Z","v":185770,"vw":22.10985},{"c":22.03,"h":22.075,"l":21.995,"n":905,"o":22.07,"t":"2026-09-09T04:00:00Z","v":206182,"vw":22.042273},{"c":21.87,"h":21.95,"l":21.85,"n":12022,"o":21.86,"t":"2026-09-10T04:00:00Z","v":2666288,"vw":21.894128},{"c":22.1,"h":22.11,"l":21.99,"n":4885,"o":21.99,"t":"2026-09-11T04:00:00Z","v":1201867,"vw":22.084164},{"c":22,"h":22.06,"l":21.86,"n":1534,"o":21.91,"t":"2026-09-14T04:00:00Z","v":497133,"vw":21.929459},{"c":21.97,"h":22.01,"l":21.89,"n":1072,"o":22.01,"t":"2026-09-15T04:00:00Z","v":310383,"vw":21.959309},{"c":21.93,"h":22.095,"l":21.8199,"n":936,"o":22.04,"t":"2026-09-16T04:00:00Z","v":255031,"vw":22.008899},{"c":22.23,"h":22.23,"l":22.11,"n":729,"o":22.14,"t":"2026-09-17T04:00:00Z","v":221179,"vw":22.193436},{"c":22.3,"h":22.3,"l":22.17,"n":777,"o":22.21,"t":"2026-09-18T04:00:00Z","v":238471,"vw":22.236915},{"c":22.47,"h":22.47,"l":22.4,"n":1131,"o":22.44,"t":"2026-09-21T04:00:00Z","v":307932,"vw":22.448806},{"c":22.48,"h":22.55,"l":22.425,"n":1024,"o":22.55,"t":"2026-09-22T04:00:00Z","v":653896,"vw":22.477182},{"c":22.45,"h":22.49,"l":22.42,"n":1259,"o":22.49,"t":"2026-09-23T04:00:00Z","v":274497,"vw":22.454358},{"c":22.27,"h":22.275,"l":22.1615,"n":1074,"o":22.19,"t":"2026-09-24T04:00:00Z","v":294890,"vw":22.230481},{"c":22.23,"h":22.3,"l":22.18,"n":1572,"o":22.3,"t":"2026-09-25T04:00:00Z","v":424109,"vw":22.229521},{"c":22.17,"h":22.215,"l":22.11,"n":960,"o":22.2,"t":"2026-09-28T04:00:00Z","v":233407,"vw":22.17045},{"c":22.14,"h":22.24,"l":22.08,"n":1283,"o":22.23,"t":"2026-09-29T04:00:00Z","v":397637,"vw":22.127176},{"c":22.16,"h":22.22,"l":22.15,"n":1123,"o":22.2,"t":"2026-09-30T04:00:00Z","v":299584,"vw":22.185558},{"c":22.2,"h":22.21,"l":22.09,"n":1548,"o":22.2,"t":"2026-10-01T04:00:00Z","v":424742,"vw":22.157588},{"c":22.29,"h":22.29,"l":22.225,"n":1014,"o":22.25,"t":"2026-10-02T04:00:00Z","v":270795,"vw":22.263315},{"c":22.38,"h":22.39,"l":22.272,"n":1218,"o":22.32,"t":"2026-10-05T04:00:00Z","v":310584,"vw":22.344884},{"c":22.35,"h":22.53,"l":22.325,"n":1224,"o":22.5,"t":"2026-10-06T04:00:00Z","v":368733,"vw":22.374982},{"c":22.3,"h":22.31,"l":22.24,"n":6035,"o":22.26,"t":"2026-10-07T04:00:00Z","v":1669735,"vw":22.278419},{"c":22.31,"h":22.32,"l":22.225,"n":3384,"o":22.29,"t":"2026-10-08T04:00:00Z","v":1178648,"vw":22.293419},{"c":22.44,"h":22.44,"l":22.31,"n":1922,"o":22.35,"t":"2026-10-09T04:00:00Z","v":458532,"vw":22.382575},{"c":22.39,"h":22.47,"l":22.375,"n":958,"o":22.47,"t":"2026-10-12T04:00:00Z","v":250602,"vw":22.412179},{"c":22.43,"h":22.43,"l":22.31,"n":1130,"o":22.37,"t":"2026-10-13T04:00:00Z","v":277783,"vw":22.384982},{"c":22.28,"h":22.425,"l":22.21,"n":1225,"o":22.41,"t":"2026-10-14T04:00:00Z","v":291566,"vw":22.296879},{"c":22.31,"h":22.31,"l":22.08,"n":1233,"o":22.16,"t":"2026-10-15T04:00:00Z","v":406064,"vw":22.215168},{"c":21.95,"h":22.32,"l":21.85,"n":1407,"o":22.32,"t":"2026-10-16T04:00:00Z","v":333002,"vw":22.033808},{"c":22.1,"h":22.19,"l":22.06,"n":1014,"o":22.1,"t":"2026-10-19T04:00:00Z","v":341807,"vw":22.110067},{"c":22.15,"h":22.22,"l":21.98,"n":1362,"o":22.06,"t":"2026-10-20T04:00:00Z","v":520760,"vw":22.143753},{"c":22.08,"h":22.1182,"l":21.98,"n":1380,"o":22.04,"t":"2026-10-21T04:00:00Z","v":471066,"vw":22.06217},{"c":21.74,"h":21.91,"l":21.66,"n":1355,"o":21.9,"t":"2026-10-22T04:00:00Z","v":421728,"vw":21.74246}],"volatilityBars":[{"c":22.48,"h":22.55,"l":22.45,"n":88,"o":22.55,"t":"2026-09-22T13:30:00Z","v":40567,"vw":22.515108},{"c":22.475,"h":22.48,"l":22.46,"n":71,"o":22.475,"t":"2026-09-22T13:45:00Z","v":10812,"vw":22.47006},{"c":22.465,"h":22.48,"l":22.46,"n":108,"o":22.48,"t":"2026-09-22T14:00:00Z","v":34305,"vw":22.47004},{"c":22.455,"h":22.465,"l":22.455,"n":34,"o":22.465,"t":"2026-09-22T14:15:00Z","v":9616,"vw":22.459082},{"c":22.425,"h":22.455,"l":22.425,"n":33,"o":22.455,"t":"2026-09-22T14:30:00Z","v":14317,"vw":22.443507},{"c":22.4399,"h":22.4399,"l":22.4299,"n":8,"o":22.43,"t":"2026-09-22T14:45:00Z","v":4401,"vw":22.435045},{"c":22.455,"h":22.46,"l":22.4399,"n":36,"o":22.44,"t":"2026-09-22T15:00:00Z","v":12063,"vw":22.444251},{"c":22.445,"h":22.455,"l":22.445,"n":12,"o":22.455,"t":"2026-09-22T15:15:00Z","v":6280,"vw":22.451536},{"c":22.445,"h":22.445,"l":22.44,"n":9,"o":22.445,"t":"2026-09-22T15:30:00Z","v":1100,"vw":22.444445},{"c":22.4462,"h":22.4462,"l":22.44,"n":3,"o":22.44,"t":"2026-09-22T15:45:00Z","v":1984,"vw":22.445424},{"c":22.445,"h":22.445,"l":22.445,"n":3,"o":22.445,"t":"2026-09-22T16:00:00Z","v":378,"vw":22.445},{"c":22.4419,"h":22.445,"l":22.44,"n":7,"o":22.445,"t":"2026-09-22T16:15:00Z","v":1934,"vw":22.444527},{"c":22.46,"h":22.46,"l":22.45,"n":13,"o":22.45,"t":"2026-09-22T16:30:00Z","v":3462,"vw":22.456986},{"c":22.455,"h":22.46,"l":22.455,"n":20,"o":22.46,"t":"2026-09-22T16:45:00Z","v":8109,"vw":22.458965},{"c":22.4507,"h":22.456,"l":22.4507,"n":18,"o":22.455,"t":"2026-09-22T17:00:00Z","v":3133,"vw":22.454213},{"c":22.4495,"h":22.45,"l":22.445,"n":24,"o":22.45,"t":"2026-09-22T17:15:00Z","v":12159,"vw":22.44936},{"c":22.46,"h":22.46,"l":22.45,"n":34,"o":22.45,"t":"2026-09-22T17:30:00Z","v":7014,"vw":22.456213},{"c":22.475,"h":22.48,"l":22.4561,"n":27,"o":22.46,"t":"2026-09-22T17:45:00Z","v":10812,"vw":22.469203},{"c":22.47,"h":22.4799,"l":22.47,"n":4,"o":22.4799,"t":"2026-09-22T18:00:00Z","v":1772,"vw":22.478169},{"c":22.4766,"h":22.4799,"l":22.475,"n":9,"o":22.475,"t":"2026-09-22T18:15:00Z","v":4656,"vw":22.477318},{"c":22.475,"h":22.4787,"l":22.47,"n":24,"o":22.4715,"t":"2026-09-22T18:30:00Z","v":5475,"vw":22.475895},{"c":22.475,"h":22.48,"l":22.4724,"n":14,"o":22.475,"t":"2026-09-22T18:45:00Z","v":2747,"vw":22.47774},{"c":22.475,"h":22.4768,"l":22.47,"n":25,"o":22.475,"t":"2026-09-22T19:00:00Z","v":3890,"vw":22.474651},{"c":22.48,"h":22.48,"l":22.48,"n":24,"o":22.48,"t":"2026-09-22T19:15:00Z","v":2803,"vw":22.48},{"c":22.485,"h":22.49,"l":22.475,"n":79,"o":22.48,"t":"2026-09-22T19:30:00Z","v":398477,"vw":22.480192},{"c":22.475,"h":22.49,"l":22.47,"n":196,"o":22.485,"t":"2026-09-22T19:45:00Z","v":45759,"vw":22.476268},{"c":22.48,"h":22.48,"l":22.48,"n":5,"o":22.48,"t":"2026-09-22T20:00:00Z","v":4793,"vw":22.48},{"c":22.465,"h":22.49,"l":22.455,"n":142,"o":22.49,"t":"2026-09-23T13:30:00Z","v":27476,"vw":22.475104},{"c":22.465,"h":22.47,"l":22.45,"n":72,"o":22.46,"t":"2026-09-23T13:45:00Z","v":8398,"vw":22.460822},{"c":22.44,"h":22.465,"l":22.425,"n":102,"o":22.465,"t":"2026-09-23T14:00:00Z","v":10067,"vw":22.45287},{"c":22.425,"h":22.45,"l":22.42,"n":96,"o":22.4386,"t":"2026-09-23T14:15:00Z","v":12897,"vw":22.43116},{"c":22.435,"h":22.455,"l":22.43,"n":71,"o":22.435,"t":"2026-09-23T14:30:00Z","v":14252,"vw":22.438782},{"c":22.47,"h":22.47,"l":22.435,"n":70,"o":22.44,"t":"2026-09-23T14:45:00Z","v":10946,"vw":22.448613},{"c":22.48,"h":22.48,"l":22.46,"n":10,"o":22.47,"t":"2026-09-23T15:00:00Z","v":1458,"vw":22.474293},{"c":22.46,"h":22.48,"l":22.46,"n":31,"o":22.475,"t":"2026-09-23T15:15:00Z","v":13076,"vw":22.477397},{"c":22.47,"h":22.47,"l":22.465,"n":6,"o":22.465,"t":"2026-09-23T15:30:00Z","v":3845,"vw":22.465635},{"c":22.46,"h":22.47,"l":22.46,"n":11,"o":22.47,"t":"2026-09-23T15:45:00Z","v":1147,"vw":22.463},{"c":22.47,"h":22.47,"l":22.46,"n":8,"o":22.46,"t":"2026-09-23T16:00:00Z","v":2998,"vw":22.465115},{"c":22.465,"h":22.47,"l":22.46,"n":27,"o":22.47,"t":"2026-09-23T16:15:00Z","v":13516,"vw":22.469786},{"c":22.46,"h":22.465,"l":22.46,"n":7,"o":22.46,"t":"2026-09-23T16:30:00Z","v":816,"vw":22.4625},{"c":22.435,"h":22.4598,"l":22.435,"n":24,"o":22.45,"t":"2026-09-23T16:45:00Z","v":16701,"vw":22.449735},{"c":22.42,"h":22.44,"l":22.42,"n":32,"o":22.435,"t":"2026-09-23T17:00:00Z","v":6278,"vw":22.423919},{"c":22.4299,"h":22.45,"l":22.4299,"n":48,"o":22.43,"t":"2026-09-23T17:15:00Z","v":15018,"vw":22.439817},{"c":22.455,"h":22.455,"l":22.425,"n":40,"o":22.43,"t":"2026-09-23T17:30:00Z","v":7064,"vw":22.444391},{"c":22.46,"h":22.46,"l":22.4599,"n":5,"o":22.46,"t":"2026-09-23T17:45:00Z","v":3261,"vw":22.459957},{"c":22.4599,"h":22.465,"l":22.455,"n":11,"o":22.46,"t":"2026-09-23T18:00:00Z","v":1547,"vw":22.460493},{"c":22.46,"h":22.47,"l":22.46,"n":23,"o":22.46,"t":"2026-09-23T18:15:00Z","v":4056,"vw":22.466461},{"c":22.455,"h":22.46,"l":22.455,"n":7,"o":22.46,"t":"2026-09-23T18:30:00Z","v":2458,"vw":22.456783},{"c":22.465,"h":22.465,"l":22.455,"n":26,"o":22.455,"t":"2026-09-23T18:45:00Z","v":7763,"vw":22.457537},{"c":22.47,"h":22.47,"l":22.46,"n":32,"o":22.465,"t":"2026-09-23T19:00:00Z","v":3326,"vw":22.464313},{"c":22.455,"h":22.465,"l":22.455,"n":45,"o":22.46,"t":"2026-09-23T19:15:00Z","v":7528,"vw":22.459987},{"c":22.455,"h":22.46,"l":22.45,"n":51,"o":22.46,"t":"2026-09-23T19:30:00Z","v":18891,"vw":22.459198},{"c":22.45,"h":22.46,"l":22.44,"n":169,"o":22.455,"t":"2026-09-23T19:45:00Z","v":52149,"vw":22.447359},{"c":22.45,"h":22.45,"l":22.45,"n":4,"o":22.45,"t":"2026-09-23T20:00:00Z","v":6094,"vw":22.45},{"c":22.24,"h":22.26,"l":22.24,"n":2,"o":22.26,"t":"2026-09-24T13:15:00Z","v":234,"vw":22.251453},{"c":22.2,"h":22.205,"l":22.1615,"n":42,"o":22.19,"t":"2026-09-24T13:30:00Z","v":30210,"vw":22.188437},{"c":22.22,"h":22.22,"l":22.2015,"n":76,"o":22.22,"t":"2026-09-24T13:45:00Z","v":14285,"vw":22.21588},{"c":22.235,"h":22.235,"l":22.22,"n":16,"o":22.22,"t":"2026-09-24T14:00:00Z","v":2616,"vw":22.223153},{"c":22.235,"h":22.24,"l":22.23,"n":71,"o":22.2329,"t":"2026-09-24T14:15:00Z","v":12796,"vw":22.23659},{"c":22.225,"h":22.235,"l":22.225,"n":62,"o":22.235,"t":"2026-09-24T14:30:00Z","v":12042,"vw":22.231826},{"c":22.21,"h":22.23,"l":22.205,"n":60,"o":22.225,"t":"2026-09-24T14:45:00Z","v":13665,"vw":22.217899},{"c":22.195,"h":22.21,"l":22.19,"n":58,"o":22.21,"t":"2026-09-24T15:00:00Z","v":8909,"vw":22.204056},{"c":22.185,"h":22.2,"l":22.185,"n":58,"o":22.195,"t":"2026-09-24T15:15:00Z","v":17560,"vw":22.193662},{"c":22.19,"h":22.19,"l":22.185,"n":11,"o":22.185,"t":"2026-09-24T15:30:00Z","v":6581,"vw":22.186145},{"c":22.19,"h":22.195,"l":22.185,"n":19,"o":22.19,"t":"2026-09-24T15:45:00Z","v":2968,"vw":22.190172},{"c":22.19,"h":22.19,"l":22.18,"n":9,"o":22.19,"t":"2026-09-24T16:00:00Z","v":2078,"vw":22.187753},{"c":22.25,"h":22.26,"l":22.2,"n":106,"o":22.2,"t":"2026-09-24T16:15:00Z","v":40251,"vw":22.236183},{"c":22.2699,"h":22.27,"l":22.2358,"n":14,"o":22.24,"t":"2026-09-24T16:30:00Z","v":2108,"vw":22.25433},{"c":22.255,"h":22.265,"l":22.25,"n":13,"o":22.26,"t":"2026-09-24T16:45:00Z","v":4157,"vw":22.258773},{"c":22.25,"h":22.266,"l":22.25,"n":35,"o":22.26,"t":"2026-09-24T17:00:00Z","v":5821,"vw":22.258712},{"c":22.235,"h":22.25,"l":22.235,"n":16,"o":22.25,"t":"2026-09-24T17:15:00Z","v":4121,"vw":22.239785},{"c":22.23,"h":22.2452,"l":22.23,"n":13,"o":22.24,"t":"2026-09-24T17:30:00Z","v":5390,"vw":22.234753},{"c":22.23,"h":22.235,"l":22.225,"n":38,"o":22.23,"t":"2026-09-24T17:45:00Z","v":23530,"vw":22.230018},{"c":22.23,"h":22.23,"l":22.21,"n":22,"o":22.22,"t":"2026-09-24T18:00:00Z","v":6823,"vw":22.224422},{"c":22.26,"h":22.26,"l":22.245,"n":12,"o":22.25,"t":"2026-09-24T18:15:00Z","v":1975,"vw":22.250286},{"c":22.25,"h":22.265,"l":22.2401,"n":31,"o":22.25,"t":"2026-09-24T18:30:00Z","v":17434,"vw":22.251557},{"c":22.265,"h":22.2685,"l":22.245,"n":37,"o":22.245,"t":"2026-09-24T18:45:00Z","v":7668,"vw":22.259774},{"c":22.26,"h":22.265,"l":22.255,"n":25,"o":22.26,"t":"2026-09-24T19:00:00Z","v":5697,"vw":22.26},{"c":22.26,"h":22.26,"l":22.2599,"n":14,"o":22.26,"t":"2026-09-24T19:15:00Z","v":2532,"vw":22.259958},{"c":22.27,"h":22.275,"l":22.265,"n":24,"o":22.27,"t":"2026-09-24T19:30:00Z","v":8154,"vw":22.269302},{"c":22.26,"h":22.275,"l":22.26,"n":72,"o":22.265,"t":"2026-09-24T19:45:00Z","v":29326,"vw":22.26718},{"c":22.27,"h":22.27,"l":22.27,"n":4,"o":22.27,"t":"2026-09-24T20:00:00Z","v":4052,"vw":22.27},{"c":22.265,"h":22.3,"l":22.255,"n":137,"o":22.3,"t":"2026-09-25T13:30:00Z","v":41676,"vw":22.284527},{"c":22.25,"h":22.265,"l":22.24,"n":102,"o":22.265,"t":"2026-09-25T13:45:00Z","v":16488,"vw":22.251225},{"c":22.195,"h":22.255,"l":22.195,"n":136,"o":22.255,"t":"2026-09-25T14:00:00Z","v":28234,"vw":22.216374},{"c":22.205,"h":22.215,"l":22.18,"n":124,"o":22.185,"t":"2026-09-25T14:15:00Z","v":15680,"vw":22.202326},{"c":22.205,"h":22.215,"l":22.205,"n":118,"o":22.205,"t":"2026-09-25T14:30:00Z","v":19595,"vw":22.212022},{"c":22.21,"h":22.215,"l":22.195,"n":57,"o":22.21,"t":"2026-09-25T14:45:00Z","v":24582,"vw":22.209224},{"c":22.2195,"h":22.225,"l":22.21,"n":23,"o":22.22,"t":"2026-09-25T15:00:00Z","v":8925,"vw":22.217542},{"c":22.21,"h":22.22,"l":22.21,"n":20,"o":22.215,"t":"2026-09-25T15:15:00Z","v":13336,"vw":22.219579},{"c":22.185,"h":22.22,"l":22.185,"n":26,"o":22.22,"t":"2026-09-25T15:30:00Z","v":9099,"vw":22.204082},{"c":22.23,"h":22.23,"l":22.1861,"n":61,"o":22.19,"t":"2026-09-25T15:45:00Z","v":15580,"vw":22.207612},{"c":22.235,"h":22.245,"l":22.23,"n":72,"o":22.23,"t":"2026-09-25T16:00:00Z","v":33991,"vw":22.239619},{"c":22.235,"h":22.24,"l":22.215,"n":25,"o":22.24,"t":"2026-09-25T16:15:00Z","v":12115,"vw":22.235213},{"c":22.2299,"h":22.23,"l":22.215,"n":51,"o":22.23,"t":"2026-09-25T16:30:00Z","v":13267,"vw":22.227916},{"c":22.215,"h":22.215,"l":22.205,"n":5,"o":22.21,"t":"2026-09-25T16:45:00Z","v":1073,"vw":22.206729},{"c":22.23,"h":22.23,"l":22.22,"n":10,"o":22.225,"t":"2026-09-25T17:00:00Z","v":2484,"vw":22.225164},{"c":22.2299,"h":22.23,"l":22.225,"n":12,"o":22.225,"t":"2026-09-25T17:15:00Z","v":1700,"vw":22.227338},{"c":22.235,"h":22.2399,"l":22.225,"n":17,"o":22.23,"t":"2026-09-25T17:30:00Z","v":10672,"vw":22.235004},{"c":22.24,"h":22.24,"l":22.23,"n":5,"o":22.24,"t":"2026-09-25T17:45:00Z","v":402,"vw":22.2375},{"c":22.2376,"h":22.2376,"l":22.23,"n":5,"o":22.23,"t":"2026-09-25T18:00:00Z","v":480,"vw":22.234252},{"c":22.22,"h":22.24,"l":22.22,"n":26,"o":22.235,"t":"2026-09-25T18:15:00Z","v":11825,"vw":22.229746},{"c":22.225,"h":22.23,"l":22.22,"n":23,"o":22.23,"t":"2026-09-25T18:30:00Z","v":20353,"vw":22.223882},{"c":22.225,"h":22.23,"l":22.2201,"n":65,"o":22.225,"t":"2026-09-25T18:45:00Z","v":36982,"vw":22.227507},{"c":22.225,"h":22.23,"l":22.22,"n":25,"o":22.23,"t":"2026-09-25T19:00:00Z","v":3579,"vw":22.224829},{"c":22.21,"h":22.225,"l":22.21,"n":26,"o":22.225,"t":"2026-09-25T19:15:00Z","v":6946,"vw":22.219324},{"c":22.225,"h":22.225,"l":22.21,"n":49,"o":22.215,"t":"2026-09-25T19:30:00Z","v":10586,"vw":22.217658},{"c":22.225,"h":22.24,"l":22.22,"n":267,"o":22.229,"t":"2026-09-25T19:45:00Z","v":59151,"vw":22.22624},{"c":22.23,"h":22.23,"l":22.23,"n":5,"o":22.23,"t":"2026-09-25T20:00:00Z","v":4649,"vw":22.23},{"c":21.7918,"h":21.7918,"l":21.7918,"n":1,"o":21.7918,"t":"2026-09-28T13:00:00Z","v":315,"vw":21.7918},{"c":22.185,"h":22.2,"l":22.17,"n":120,"o":22.2,"t":"2026-09-28T13:30:00Z","v":43345,"vw":22.191687},{"c":22.19,"h":22.19,"l":22.1801,"n":11,"o":22.19,"t":"2026-09-28T13:45:00Z","v":1534,"vw":22.186625},{"c":22.17,"h":22.21,"l":22.17,"n":42,"o":22.205,"t":"2026-09-28T14:00:00Z","v":8461,"vw":22.189704},{"c":22.18,"h":22.18,"l":22.1713,"n":19,"o":22.175,"t":"2026-09-28T14:15:00Z","v":7118,"vw":22.178275},{"c":22.16,"h":22.18,"l":22.16,"n":8,"o":22.18,"t":"2026-09-28T14:30:00Z","v":3743,"vw":22.174522},{"c":22.115,"h":22.13,"l":22.11,"n":30,"o":22.13,"t":"2026-09-28T14:45:00Z","v":20600,"vw":22.113114},{"c":22.135,"h":22.14,"l":22.115,"n":40,"o":22.115,"t":"2026-09-28T15:00:00Z","v":8868,"vw":22.129743},{"c":22.13,"h":22.13,"l":22.125,"n":5,"o":22.1265,"t":"2026-09-28T15:15:00Z","v":1552,"vw":22.127567},{"c":22.13,"h":22.14,"l":22.12,"n":36,"o":22.125,"t":"2026-09-28T15:30:00Z","v":5152,"vw":22.130486},{"c":22.14,"h":22.14,"l":22.125,"n":13,"o":22.125,"t":"2026-09-28T15:45:00Z","v":2594,"vw":22.136789},{"c":22.135,"h":22.14,"l":22.135,"n":7,"o":22.14,"t":"2026-09-28T16:00:00Z","v":1230,"vw":22.136922},{"c":22.205,"h":22.215,"l":22.14,"n":49,"o":22.14,"t":"2026-09-28T16:15:00Z","v":12629,"vw":22.194651},{"c":22.17,"h":22.19,"l":22.17,"n":11,"o":22.185,"t":"2026-09-28T16:30:00Z","v":1093,"vw":22.185654},{"c":22.155,"h":22.17,"l":22.15,"n":50,"o":22.17,"t":"2026-09-28T16:45:00Z","v":13091,"vw":22.165134},{"c":22.195,"h":22.2011,"l":22.15,"n":56,"o":22.15,"t":"2026-09-28T17:00:00Z","v":12433,"vw":22.175963},{"c":22.17,"h":22.2,"l":22.17,"n":40,"o":22.2,"t":"2026-09-28T17:15:00Z","v":22796,"vw":22.187995},{"c":22.17,"h":22.175,"l":22.17,"n":10,"o":22.174,"t":"2026-09-28T17:30:00Z","v":2802,"vw":22.172424},{"c":22.1702,"h":22.175,"l":22.1662,"n":17,"o":22.175,"t":"2026-09-28T17:45:00Z","v":8827,"vw":22.170211},{"c":22.175,"h":22.176,"l":22.165,"n":11,"o":22.17,"t":"2026-09-28T18:00:00Z","v":2909,"vw":22.173016},{"c":22.175,"h":22.18,"l":22.175,"n":12,"o":22.175,"t":"2026-09-28T18:15:00Z","v":5454,"vw":22.175624},{"c":22.176,"h":22.18,"l":22.175,"n":12,"o":22.18,"t":"2026-09-28T18:30:00Z","v":2375,"vw":22.178019},{"c":22.1854,"h":22.19,"l":22.18,"n":17,"o":22.185,"t":"2026-09-28T18:45:00Z","v":3655,"vw":22.182788},{"c":22.165,"h":22.1799,"l":22.165,"n":16,"o":22.1799,"t":"2026-09-28T19:00:00Z","v":3838,"vw":22.169983},{"c":22.175,"h":22.1788,"l":22.1701,"n":11,"o":22.175,"t":"2026-09-28T19:15:00Z","v":5061,"vw":22.175134},{"c":22.165,"h":22.18,"l":22.16,"n":46,"o":22.175,"t":"2026-09-28T19:30:00Z","v":9093,"vw":22.170656},{"c":22.16,"h":22.17,"l":22.155,"n":104,"o":22.165,"t":"2026-09-28T19:45:00Z","v":16377,"vw":22.16464},{"c":22.17,"h":22.17,"l":22.17,"n":3,"o":22.17,"t":"2026-09-28T20:00:00Z","v":4576,"vw":22.17},{"c":22.17,"h":22.24,"l":22.17,"n":125,"o":22.23,"t":"2026-09-29T13:30:00Z","v":39538,"vw":22.208069},{"c":22.18,"h":22.1895,"l":22.16,"n":70,"o":22.17,"t":"2026-09-29T13:45:00Z","v":13678,"vw":22.171424},{"c":22.155,"h":22.175,"l":22.15,"n":52,"o":22.17,"t":"2026-09-29T14:00:00Z","v":7283,"vw":22.160186},{"c":22.145,"h":22.165,"l":22.14,"n":139,"o":22.16,"t":"2026-09-29T14:15:00Z","v":36008,"vw":22.156691},{"c":22.125,"h":22.145,"l":22.12,"n":36,"o":22.145,"t":"2026-09-29T14:30:00Z","v":4747,"vw":22.131064},{"c":22.114,"h":22.12,"l":22.11,"n":78,"o":22.12,"t":"2026-09-29T14:45:00Z","v":53432,"vw":22.116133},{"c":22.1,"h":22.116,"l":22.1,"n":43,"o":22.115,"t":"2026-09-29T15:00:00Z","v":23933,"vw":22.110541},{"c":22.08,"h":22.12,"l":22.08,"n":16,"o":22.115,"t":"2026-09-29T15:15:00Z","v":2240,"vw":22.108678},{"c":22.105,"h":22.1099,"l":22.0861,"n":19,"o":22.09,"t":"2026-09-29T15:30:00Z","v":4653,"vw":22.092674},{"c":22.11,"h":22.11,"l":22.095,"n":33,"o":22.1001,"t":"2026-09-29T15:45:00Z","v":41999,"vw":22.106929},{"c":22.09,"h":22.095,"l":22.09,"n":8,"o":22.095,"t":"2026-09-29T16:00:00Z","v":530,"vw":22.093684},{"c":22.085,"h":22.085,"l":22.085,"n":8,"o":22.085,"t":"2026-09-29T16:15:00Z","v":2366,"vw":22.085},{"c":22.0951,"h":22.1,"l":22.09,"n":33,"o":22.09,"t":"2026-09-29T16:30:00Z","v":8163,"vw":22.094275},{"c":22.0899,"h":22.1,"l":22.0899,"n":18,"o":22.09,"t":"2026-09-29T16:45:00Z","v":4999,"vw":22.097175},{"c":22.09,"h":22.09,"l":22.0867,"n":13,"o":22.09,"t":"2026-09-29T17:00:00Z","v":7099,"vw":22.088543},{"c":22.09,"h":22.105,"l":22.09,"n":27,"o":22.105,"t":"2026-09-29T17:15:00Z","v":17612,"vw":22.101041},{"c":22.105,"h":22.105,"l":22.0903,"n":3,"o":22.0903,"t":"2026-09-29T17:30:00Z","v":35617,"vw":22.090424},{"c":22.09,"h":22.105,"l":22.09,"n":23,"o":22.105,"t":"2026-09-29T17:45:00Z","v":4414,"vw":22.098151},{"c":22.105,"h":22.116,"l":22.1,"n":59,"o":22.105,"t":"2026-09-29T18:00:00Z","v":12393,"vw":22.106691},{"c":22.125,"h":22.13,"l":22.12,"n":35,"o":22.12,"t":"2026-09-29T18:15:00Z","v":8153,"vw":22.125009},{"c":22.14,"h":22.14,"l":22.115,"n":66,"o":22.13,"t":"2026-09-29T18:30:00Z","v":12818,"vw":22.128845},{"c":22.125,"h":22.125,"l":22.125,"n":4,"o":22.125,"t":"2026-09-29T18:45:00Z","v":265,"vw":22.125},{"c":22.12,"h":22.135,"l":22.12,"n":26,"o":22.125,"t":"2026-09-29T19:00:00Z","v":2930,"vw":22.125367},{"c":22.12,"h":22.12,"l":22.1199,"n":15,"o":22.12,"t":"2026-09-29T19:15:00Z","v":1735,"vw":22.119991},{"c":22.115,"h":22.125,"l":22.115,"n":45,"o":22.115,"t":"2026-09-29T19:30:00Z","v":9277,"vw":22.119135},{"c":22.125,"h":22.135,"l":22.115,"n":142,"o":22.12,"t":"2026-09-29T19:45:00Z","v":33509,"vw":22.128618},{"c":22.14,"h":22.14,"l":22.14,"n":4,"o":22.14,"t":"2026-09-29T20:00:00Z","v":5788,"vw":22.14},{"c":22.17,"h":22.2099,"l":22.1675,"n":99,"o":22.2,"t":"2026-09-30T13:30:00Z","v":52121,"vw":22.188912},{"c":22.18,"h":22.18,"l":22.155,"n":60,"o":22.175,"t":"2026-09-30T13:45:00Z","v":11168,"vw":22.167968},{"c":22.175,"h":22.19,"l":22.1683,"n":67,"o":22.18,"t":"2026-09-30T14:00:00Z","v":8021,"vw":22.179466},{"c":22.17,"h":22.18,"l":22.16,"n":49,"o":22.175,"t":"2026-09-30T14:15:00Z","v":15900,"vw":22.170929},{"c":22.1899,"h":22.19,"l":22.16,"n":24,"o":22.17,"t":"2026-09-30T14:30:00Z","v":3659,"vw":22.178302},{"c":22.21,"h":22.21,"l":22.19,"n":25,"o":22.19,"t":"2026-09-30T14:45:00Z","v":3909,"vw":22.200819},{"c":22.205,"h":22.215,"l":22.2,"n":21,"o":22.2,"t":"2026-09-30T15:00:00Z","v":7760,"vw":22.206606},{"c":22.21,"h":22.21,"l":22.2,"n":13,"o":22.2,"t":"2026-09-30T15:15:00Z","v":1725,"vw":22.200606},{"c":22.205,"h":22.215,"l":22.205,"n":33,"o":22.215,"t":"2026-09-30T15:30:00Z","v":6632,"vw":22.210566},{"c":22.21,"h":22.215,"l":22.21,"n":8,"o":22.215,"t":"2026-09-30T15:45:00Z","v":1219,"vw":22.211509},{"c":22.21,"h":22.22,"l":22.21,"n":37,"o":22.215,"t":"2026-09-30T16:00:00Z","v":12815,"vw":22.216355},{"c":22.205,"h":22.216,"l":22.205,"n":36,"o":22.215,"t":"2026-09-30T16:15:00Z","v":13225,"vw":22.209696},{"c":22.215,"h":22.215,"l":22.205,"n":44,"o":22.21,"t":"2026-09-30T16:30:00Z","v":6850,"vw":22.208189},{"c":22.215,"h":22.215,"l":22.205,"n":40,"o":22.215,"t":"2026-09-30T16:45:00Z","v":10084,"vw":22.209696},{"c":22.21,"h":22.215,"l":22.21,"n":11,"o":22.215,"t":"2026-09-30T17:00:00Z","v":1487,"vw":22.212776},{"c":22.185,"h":22.205,"l":22.18,"n":53,"o":22.2,"t":"2026-09-30T17:15:00Z","v":18915,"vw":22.186136},{"c":22.195,"h":22.195,"l":22.19,"n":20,"o":22.19,"t":"2026-09-30T17:30:00Z","v":7518,"vw":22.191979},{"c":22.205,"h":22.206,"l":22.195,"n":34,"o":22.195,"t":"2026-09-30T17:45:00Z","v":10586,"vw":22.202778},{"c":22.205,"h":22.205,"l":22.195,"n":24,"o":22.205,"t":"2026-09-30T18:00:00Z","v":3373,"vw":22.201371},{"c":22.195,"h":22.205,"l":22.195,"n":13,"o":22.205,"t":"2026-09-30T18:15:00Z","v":3698,"vw":22.197437},{"c":22.195,"h":22.2,"l":22.195,"n":11,"o":22.195,"t":"2026-09-30T18:30:00Z","v":6023,"vw":22.19517},{"c":22.19,"h":22.2,"l":22.19,"n":30,"o":22.195,"t":"2026-09-30T18:45:00Z","v":8214,"vw":22.193029},{"c":22.195,"h":22.2,"l":22.195,"n":5,"o":22.2,"t":"2026-09-30T19:00:00Z","v":537,"vw":22.196525},{"c":22.19,"h":22.2,"l":22.185,"n":65,"o":22.195,"t":"2026-09-30T19:15:00Z","v":14015,"vw":22.191665},{"c":22.175,"h":22.19,"l":22.175,"n":23,"o":22.185,"t":"2026-09-30T19:30:00Z","v":2793,"vw":22.182209},{"c":22.15,"h":22.18,"l":22.15,"n":157,"o":22.175,"t":"2026-09-30T19:45:00Z","v":61020,"vw":22.158602},{"c":22.16,"h":22.16,"l":22.16,"n":3,"o":22.16,"t":"2026-09-30T20:00:00Z","v":4721,"vw":22.16},{"c":22.17,"h":22.17,"l":22.17,"n":2,"o":22.17,"t":"2026-10-01T13:15:00Z","v":102,"vw":22.17},{"c":22.144,"h":22.2,"l":22.11,"n":292,"o":22.2,"t":"2026-10-01T13:30:00Z","v":77419,"vw":22.169215},{"c":22.145,"h":22.17,"l":22.1299,"n":146,"o":22.17,"t":"2026-10-01T13:45:00Z","v":37682,"vw":22.145991},{"c":22.1,"h":22.19,"l":22.09,"n":187,"o":22.175,"t":"2026-10-01T14:00:00Z","v":45194,"vw":22.113064},{"c":22.11,"h":22.115,"l":22.09,"n":71,"o":22.1,"t":"2026-10-01T14:15:00Z","v":20569,"vw":22.102491},{"c":22.12,"h":22.13,"l":22.115,"n":69,"o":22.115,"t":"2026-10-01T14:30:00Z","v":17406,"vw":22.122063},{"c":22.135,"h":22.14,"l":22.11,"n":22,"o":22.115,"t":"2026-10-01T14:45:00Z","v":5656,"vw":22.117774},{"c":22.11,"h":22.115,"l":22.09,"n":20,"o":22.115,"t":"2026-10-01T15:00:00Z","v":2247,"vw":22.103311},{"c":22.12,"h":22.135,"l":22.11,"n":31,"o":22.12,"t":"2026-10-01T15:15:00Z","v":7368,"vw":22.123469},{"c":22.115,"h":22.13,"l":22.105,"n":22,"o":22.12,"t":"2026-10-01T15:30:00Z","v":5062,"vw":22.120514},{"c":22.14,"h":22.14,"l":22.115,"n":17,"o":22.115,"t":"2026-10-01T15:45:00Z","v":3676,"vw":22.123152},{"c":22.14,"h":22.15,"l":22.135,"n":29,"o":22.14,"t":"2026-10-01T16:00:00Z","v":5456,"vw":22.145829},{"c":22.155,"h":22.1699,"l":22.1473,"n":17,"o":22.1473,"t":"2026-10-01T16:15:00Z","v":6039,"vw":22.159766},{"c":22.16,"h":22.17,"l":22.155,"n":36,"o":22.1599,"t":"2026-10-01T16:30:00Z","v":8270,"vw":22.163422},{"c":22.14,"h":22.1651,"l":22.135,"n":29,"o":22.1651,"t":"2026-10-01T16:45:00Z","v":16844,"vw":22.15179},{"c":22.16,"h":22.16,"l":22.14,"n":36,"o":22.14,"t":"2026-10-01T17:00:00Z","v":6998,"vw":22.153192},{"c":22.19,"h":22.2,"l":22.16,"n":36,"o":22.16,"t":"2026-10-01T17:15:00Z","v":9161,"vw":22.183161},{"c":22.195,"h":22.21,"l":22.1801,"n":103,"o":22.195,"t":"2026-10-01T17:30:00Z","v":34035,"vw":22.198805},{"c":22.169,"h":22.2,"l":22.165,"n":22,"o":22.195,"t":"2026-10-01T17:45:00Z","v":3183,"vw":22.181571},{"c":22.16,"h":22.17,"l":22.145,"n":40,"o":22.17,"t":"2026-10-01T18:00:00Z","v":34450,"vw":22.164814},{"c":22.18,"h":22.19,"l":22.1699,"n":22,"o":22.17,"t":"2026-10-01T18:15:00Z","v":19744,"vw":22.180663},{"c":22.184,"h":22.2,"l":22.18,"n":27,"o":22.18,"t":"2026-10-01T18:30:00Z","v":6869,"vw":22.189922},{"c":22.19,"h":22.195,"l":22.185,"n":39,"o":22.185,"t":"2026-10-01T18:45:00Z","v":8456,"vw":22.188417},{"c":22.185,"h":22.195,"l":22.18,"n":58,"o":22.195,"t":"2026-10-01T19:00:00Z","v":13590,"vw":22.18749},{"c":22.19,"h":22.195,"l":22.1842,"n":31,"o":22.189,"t":"2026-10-01T19:15:00Z","v":5653,"vw":22.188304},{"c":22.185,"h":22.19,"l":22.185,"n":11,"o":22.19,"t":"2026-10-01T19:30:00Z","v":1597,"vw":22.189653},{"c":22.185,"h":22.205,"l":22.185,"n":57,"o":22.189,"t":"2026-10-01T19:45:00Z","v":16714,"vw":22.191824},{"c":22.2,"h":22.2,"l":22.2,"n":4,"o":22.2,"t":"2026-10-01T20:00:00Z","v":4438,"vw":22.2},{"c":22.27,"h":22.28,"l":22.25,"n":39,"o":22.25,"t":"2026-10-02T13:30:00Z","v":24653,"vw":22.275463},{"c":22.25,"h":22.285,"l":22.225,"n":67,"o":22.28,"t":"2026-10-02T13:45:00Z","v":30576,"vw":22.243347},{"c":22.25,"h":22.25,"l":22.235,"n":25,"o":22.25,"t":"2026-10-02T14:00:00Z","v":4133,"vw":22.24497},{"c":22.28,"h":22.28,"l":22.259,"n":23,"o":22.259,"t":"2026-10-02T14:15:00Z","v":9631,"vw":22.269747},{"c":22.275,"h":22.28,"l":22.27,"n":19,"o":22.28,"t":"2026-10-02T14:30:00Z","v":5189,"vw":22.276118},{"c":22.27,"h":22.28,"l":22.265,"n":5,"o":22.28,"t":"2026-10-02T14:45:00Z","v":1865,"vw":22.270922},{"c":22.245,"h":22.275,"l":22.24,"n":36,"o":22.27,"t":"2026-10-02T15:00:00Z","v":8523,"vw":22.255196},{"c":22.25,"h":22.25,"l":22.23,"n":38,"o":22.25,"t":"2026-10-02T15:15:00Z","v":13259,"vw":22.240423},{"c":22.26,"h":22.26,"l":22.245,"n":45,"o":22.25,"t":"2026-10-02T15:30:00Z","v":9839,"vw":22.253185},{"c":22.255,"h":22.265,"l":22.255,"n":13,"o":22.265,"t":"2026-10-02T15:45:00Z","v":3940,"vw":22.257248},{"c":22.26,"h":22.26,"l":22.255,"n":29,"o":22.259,"t":"2026-10-02T16:00:00Z","v":5157,"vw":22.25976},{"c":22.245,"h":22.26,"l":22.245,"n":42,"o":22.255,"t":"2026-10-02T16:15:00Z","v":7950,"vw":22.251872},{"c":22.255,"h":22.255,"l":22.25,"n":13,"o":22.25,"t":"2026-10-02T16:30:00Z","v":4519,"vw":22.251299},{"c":22.2638,"h":22.2638,"l":22.25,"n":22,"o":22.25,"t":"2026-10-02T16:45:00Z","v":6561,"vw":22.256292},{"c":22.26,"h":22.275,"l":22.26,"n":28,"o":22.275,"t":"2026-10-02T17:00:00Z","v":16825,"vw":22.2691},{"c":22.245,"h":22.265,"l":22.245,"n":37,"o":22.265,"t":"2026-10-02T17:15:00Z","v":21712,"vw":22.256768},{"c":22.26,"h":22.26,"l":22.245,"n":49,"o":22.245,"t":"2026-10-02T17:30:00Z","v":12154,"vw":22.253176},{"c":22.26,"h":22.265,"l":22.255,"n":41,"o":22.26,"t":"2026-10-02T17:45:00Z","v":7834,"vw":22.25968},{"c":22.265,"h":22.266,"l":22.26,"n":14,"o":22.26,"t":"2026-10-02T18:00:00Z","v":1937,"vw":22.263602},{"c":22.265,"h":22.27,"l":22.26,"n":17,"o":22.2695,"t":"2026-10-02T18:15:00Z","v":2413,"vw":22.265962},{"c":22.27,"h":22.27,"l":22.266,"n":13,"o":22.2699,"t":"2026-10-02T18:30:00Z","v":1291,"vw":22.269143},{"c":22.275,"h":22.275,"l":22.275,"n":12,"o":22.275,"t":"2026-10-02T18:45:00Z","v":2666,"vw":22.275},{"c":22.27,"h":22.275,"l":22.27,"n":26,"o":22.275,"t":"2026-10-02T19:00:00Z","v":16334,"vw":22.274908},{"c":22.28,"h":22.285,"l":22.27,"n":88,"o":22.275,"t":"2026-10-02T19:15:00Z","v":14931,"vw":22.278536},{"c":22.285,"h":22.285,"l":22.275,"n":16,"o":22.28,"t":"2026-10-02T19:30:00Z","v":1439,"vw":22.280118},{"c":22.27,"h":22.289,"l":22.27,"n":132,"o":22.285,"t":"2026-10-02T19:45:00Z","v":29412,"vw":22.28089},{"c":22.29,"h":22.29,"l":22.29,"n":3,"o":22.29,"t":"2026-10-02T20:00:00Z","v":4676,"vw":22.29},{"c":22.28,"h":22.32,"l":22.28,"n":69,"o":22.32,"t":"2026-10-05T13:30:00Z","v":34016,"vw":22.314259},{"c":22.315,"h":22.315,"l":22.272,"n":38,"o":22.275,"t":"2026-10-05T13:45:00Z","v":9241,"vw":22.281714},{"c":22.315,"h":22.315,"l":22.3,"n":6,"o":22.3,"t":"2026-10-05T14:00:00Z","v":1945,"vw":22.310598},{"c":22.33,"h":22.3371,"l":22.315,"n":62,"o":22.315,"t":"2026-10-05T14:15:00Z","v":9167,"vw":22.328129},{"c":22.305,"h":22.32,"l":22.305,"n":18,"o":22.32,"t":"2026-10-05T14:30:00Z","v":2413,"vw":22.308098},{"c":22.32,"h":22.32,"l":22.305,"n":64,"o":22.305,"t":"2026-10-05T14:45:00Z","v":9630,"vw":22.310013},{"c":22.32,"h":22.32,"l":22.31,"n":48,"o":22.31,"t":"2026-10-05T15:00:00Z","v":19784,"vw":22.312008},{"c":22.32,"h":22.32,"l":22.315,"n":56,"o":22.32,"t":"2026-10-05T15:15:00Z","v":8262,"vw":22.318158},{"c":22.33,"h":22.33,"l":22.32,"n":74,"o":22.32,"t":"2026-10-05T15:30:00Z","v":10252,"vw":22.325787},{"c":22.33,"h":22.335,"l":22.325,"n":26,"o":22.335,"t":"2026-10-05T15:45:00Z","v":7482,"vw":22.330292},{"c":22.34,"h":22.34,"l":22.33,"n":27,"o":22.33,"t":"2026-10-05T16:00:00Z","v":3847,"vw":22.332873},{"c":22.35,"h":22.35,"l":22.335,"n":22,"o":22.34,"t":"2026-10-05T16:15:00Z","v":4725,"vw":22.348627},{"c":22.36,"h":22.36,"l":22.34,"n":72,"o":22.35,"t":"2026-10-05T16:30:00Z","v":27009,"vw":22.352621},{"c":22.36,"h":22.365,"l":22.36,"n":81,"o":22.365,"t":"2026-10-05T16:45:00Z","v":22448,"vw":22.360694},{"c":22.355,"h":22.355,"l":22.355,"n":8,"o":22.355,"t":"2026-10-05T17:00:00Z","v":1641,"vw":22.355},{"c":22.355,"h":22.36,"l":22.355,"n":10,"o":22.355,"t":"2026-10-05T17:15:00Z","v":1791,"vw":22.355283},{"c":22.36,"h":22.36,"l":22.355,"n":23,"o":22.355,"t":"2026-10-05T17:30:00Z","v":6176,"vw":22.357043},{"c":22.365,"h":22.365,"l":22.3571,"n":69,"o":22.36,"t":"2026-10-05T17:45:00Z","v":23193,"vw":22.359659},{"c":22.36,"h":22.365,"l":22.36,"n":33,"o":22.365,"t":"2026-10-05T18:00:00Z","v":29189,"vw":22.361214},{"c":22.365,"h":22.366,"l":22.36,"n":8,"o":22.365,"t":"2026-10-05T18:15:00Z","v":6027,"vw":22.364979},{"c":22.37,"h":22.37,"l":22.36,"n":24,"o":22.364,"t":"2026-10-05T18:30:00Z","v":8840,"vw":22.362622},{"c":22.36,"h":22.365,"l":22.36,"n":7,"o":22.365,"t":"2026-10-05T18:45:00Z","v":1136,"vw":22.364543},{"c":22.38,"h":22.38,"l":22.36,"n":40,"o":22.36,"t":"2026-10-05T19:00:00Z","v":16375,"vw":22.373974},{"c":22.385,"h":22.39,"l":22.38,"n":51,"o":22.38,"t":"2026-10-05T19:15:00Z","v":11909,"vw":22.383512},{"c":22.38,"h":22.385,"l":22.375,"n":53,"o":22.385,"t":"2026-10-05T19:30:00Z","v":8955,"vw":22.381817},{"c":22.35,"h":22.375,"l":22.35,"n":60,"o":22.37,"t":"2026-10-05T19:45:00Z","v":18443,"vw":22.357357},{"c":22.38,"h":22.38,"l":22.38,"n":8,"o":22.38,"t":"2026-10-05T20:00:00Z","v":4575,"vw":22.38},{"c":22.51,"h":22.51,"l":22.51,"n":8,"o":22.51,"t":"2026-10-06T13:15:00Z","v":700,"vw":22.51},{"c":22.38,"h":22.53,"l":22.36,"n":114,"o":22.5,"t":"2026-10-06T13:30:00Z","v":82673,"vw":22.45074},{"c":22.39,"h":22.395,"l":22.37,"n":85,"o":22.38,"t":"2026-10-06T13:45:00Z","v":23836,"vw":22.385024},{"c":22.3599,"h":22.39,"l":22.35,"n":99,"o":22.385,"t":"2026-10-06T14:00:00Z","v":20703,"vw":22.367392},{"c":22.33,"h":22.36,"l":22.33,"n":37,"o":22.36,"t":"2026-10-06T14:15:00Z","v":6985,"vw":22.340094},{"c":22.335,"h":22.34,"l":22.325,"n":36,"o":22.335,"t":"2026-10-06T14:30:00Z","v":12939,"vw":22.334179},{"c":22.33,"h":22.335,"l":22.325,"n":91,"o":22.33,"t":"2026-10-06T14:45:00Z","v":27800,"vw":22.330273},{"c":22.35,"h":22.35,"l":22.33,"n":18,"o":22.3385,"t":"2026-10-06T15:00:00Z","v":5075,"vw":22.338933},{"c":22.3599,"h":22.36,"l":22.3461,"n":64,"o":22.35,"t":"2026-10-06T15:15:00Z","v":16086,"vw":22.350713},{"c":22.355,"h":22.355,"l":22.35,"n":7,"o":22.35,"t":"2026-10-06T15:30:00Z","v":560,"vw":22.354081},{"c":22.355,"h":22.36,"l":22.35,"n":21,"o":22.355,"t":"2026-10-06T15:45:00Z","v":6029,"vw":22.357207},{"c":22.355,"h":22.355,"l":22.35,"n":18,"o":22.355,"t":"2026-10-06T16:00:00Z","v":4490,"vw":22.354773},{"c":22.35,"h":22.36,"l":22.35,"n":20,"o":22.355,"t":"2026-10-06T16:15:00Z","v":3782,"vw":22.351625},{"c":22.35,"h":22.36,"l":22.35,"n":19,"o":22.36,"t":"2026-10-06T16:30:00Z","v":5657,"vw":22.351995},{"c":22.345,"h":22.3573,"l":22.345,"n":29,"o":22.355,"t":"2026-10-06T16:45:00Z","v":11041,"vw":22.349864},{"c":22.3499,"h":22.35,"l":22.34,"n":11,"o":22.3499,"t":"2026-10-06T17:00:00Z","v":1340,"vw":22.346092},{"c":22.35,"h":22.35,"l":22.34,"n":12,"o":22.3498,"t":"2026-10-06T17:15:00Z","v":3132,"vw":22.349308},{"c":22.345,"h":22.3499,"l":22.34,"n":15,"o":22.34,"t":"2026-10-06T17:30:00Z","v":2835,"vw":22.344159},{"c":22.345,"h":22.35,"l":22.345,"n":23,"o":22.345,"t":"2026-10-06T17:45:00Z","v":5243,"vw":22.346573},{"c":22.35,"h":22.35,"l":22.34,"n":27,"o":22.345,"t":"2026-10-06T18:00:00Z","v":9580,"vw":22.346268},{"c":22.35,"h":22.35,"l":22.3415,"n":28,"o":22.35,"t":"2026-10-06T18:15:00Z","v":10607,"vw":22.346449},{"c":22.3599,"h":22.36,"l":22.35,"n":76,"o":22.35,"t":"2026-10-06T18:30:00Z","v":28438,"vw":22.353168},{"c":22.36,"h":22.36,"l":22.35,"n":28,"o":22.36,"t":"2026-10-06T18:45:00Z","v":7256,"vw":22.35551},{"c":22.36,"h":22.36,"l":22.3516,"n":31,"o":22.36,"t":"2026-10-06T19:00:00Z","v":11697,"vw":22.359478},{"c":22.36,"h":22.36,"l":22.355,"n":73,"o":22.36,"t":"2026-10-06T19:15:00Z","v":13488,"vw":22.359556},{"c":22.35,"h":22.36,"l":22.35,"n":27,"o":22.35,"t":"2026-10-06T19:30:00Z","v":9010,"vw":22.353194},{"c":22.35,"h":22.35,"l":22.345,"n":93,"o":22.35,"t":"2026-10-06T19:45:00Z","v":27060,"vw":22.349834},{"c":22.35,"h":22.35,"l":22.35,"n":6,"o":22.35,"t":"2026-10-06T20:00:00Z","v":8065,"vw":22.35},{"c":22.285,"h":22.3,"l":22.26,"n":96,"o":22.26,"t":"2026-10-07T13:30:00Z","v":34460,"vw":22.274469},{"c":22.285,"h":22.295,"l":22.28,"n":32,"o":22.285,"t":"2026-10-07T13:45:00Z","v":3293,"vw":22.285339},{"c":22.265,"h":22.285,"l":22.265,"n":114,"o":22.285,"t":"2026-10-07T14:00:00Z","v":59343,"vw":22.270869},{"c":22.265,"h":22.2776,"l":22.26,"n":176,"o":22.265,"t":"2026-10-07T14:15:00Z","v":36436,"vw":22.267759},{"c":22.25,"h":22.265,"l":22.25,"n":146,"o":22.265,"t":"2026-10-07T14:30:00Z","v":47047,"vw":22.256041},{"c":22.2463,"h":22.25,"l":22.245,"n":126,"o":22.25,"t":"2026-10-07T14:45:00Z","v":52701,"vw":22.245078},{"c":22.255,"h":22.255,"l":22.24,"n":247,"o":22.25,"t":"2026-10-07T15:00:00Z","v":59868,"vw":22.246805},{"c":22.255,"h":22.26,"l":22.255,"n":145,"o":22.255,"t":"2026-10-07T15:15:00Z","v":33074,"vw":22.255016},{"c":22.265,"h":22.265,"l":22.255,"n":219,"o":22.255,"t":"2026-10-07T15:30:00Z","v":47331,"vw":22.256718},{"c":22.27,"h":22.27,"l":22.26,"n":108,"o":22.265,"t":"2026-10-07T15:45:00Z","v":23142,"vw":22.26249},{"c":22.265,"h":22.27,"l":22.26,"n":215,"o":22.265,"t":"2026-10-07T16:00:00Z","v":56207,"vw":22.264104},{"c":22.275,"h":22.29,"l":22.265,"n":186,"o":22.27,"t":"2026-10-07T16:15:00Z","v":330375,"vw":22.286994},{"c":22.275,"h":22.28,"l":22.27,"n":58,"o":22.28,"t":"2026-10-07T16:30:00Z","v":21229,"vw":22.272558},{"c":22.275,"h":22.28,"l":22.275,"n":230,"o":22.275,"t":"2026-10-07T16:45:00Z","v":53972,"vw":22.275142},{"c":22.305,"h":22.3099,"l":22.275,"n":100,"o":22.275,"t":"2026-10-07T17:00:00Z","v":34927,"vw":22.290692},{"c":22.305,"h":22.31,"l":22.3,"n":64,"o":22.305,"t":"2026-10-07T17:15:00Z","v":15111,"vw":22.301515},{"c":22.305,"h":22.31,"l":22.3,"n":121,"o":22.3,"t":"2026-10-07T17:30:00Z","v":26737,"vw":22.301017},{"c":22.305,"h":22.31,"l":22.3,"n":152,"o":22.305,"t":"2026-10-07T17:45:00Z","v":33181,"vw":22.301915},{"c":22.295,"h":22.3,"l":22.295,"n":205,"o":22.295,"t":"2026-10-07T18:00:00Z","v":53055,"vw":22.295379},{"c":22.295,"h":22.3,"l":22.29,"n":141,"o":22.295,"t":"2026-10-07T18:15:00Z","v":35844,"vw":22.295007},{"c":22.295,"h":22.3,"l":22.29,"n":135,"o":22.295,"t":"2026-10-07T18:30:00Z","v":29995,"vw":22.291656},{"c":22.29,"h":22.3,"l":22.29,"n":205,"o":22.295,"t":"2026-10-07T18:45:00Z","v":44333,"vw":22.291405},{"c":22.285,"h":22.3,"l":22.28,"n":239,"o":22.295,"t":"2026-10-07T19:00:00Z","v":54852,"vw":22.289916},{"c":22.285,"h":22.29,"l":22.28,"n":365,"o":22.285,"t":"2026-10-07T19:15:00Z","v":59595,"vw":22.281627},{"c":22.275,"h":22.285,"l":22.27,"n":619,"o":22.285,"t":"2026-10-07T19:30:00Z","v":130008,"vw":22.276948},{"c":22.285,"h":22.29,"l":22.27,"n":1431,"o":22.27,"t":"2026-10-07T19:45:00Z","v":285265,"vw":22.279927},{"c":22.3,"h":22.3,"l":22.3,"n":7,"o":22.3,"t":"2026-10-07T20:00:00Z","v":6047,"vw":22.3},{"c":22.265,"h":22.29,"l":22.26,"n":69,"o":22.29,"t":"2026-10-08T13:30:00Z","v":39857,"vw":22.277027},{"c":22.295,"h":22.295,"l":22.265,"n":93,"o":22.265,"t":"2026-10-08T13:45:00Z","v":9891,"vw":22.282011},{"c":22.295,"h":22.305,"l":22.29,"n":82,"o":22.29,"t":"2026-10-08T14:00:00Z","v":8854,"vw":22.298149},{"c":22.29,"h":22.2982,"l":22.29,"n":29,"o":22.295,"t":"2026-10-08T14:15:00Z","v":5266,"vw":22.291347},{"c":22.29,"h":22.29,"l":22.28,"n":8,"o":22.285,"t":"2026-10-08T14:30:00Z","v":1785,"vw":22.281164},{"c":22.275,"h":22.285,"l":22.2703,"n":24,"o":22.28,"t":"2026-10-08T14:45:00Z","v":4186,"vw":22.275968},{"c":22.275,"h":22.2783,"l":22.27,"n":10,"o":22.27,"t":"2026-10-08T15:00:00Z","v":2360,"vw":22.273821},{"c":22.265,"h":22.275,"l":22.265,"n":19,"o":22.27,"t":"2026-10-08T15:15:00Z","v":4912,"vw":22.267345},{"c":22.27,"h":22.27,"l":22.265,"n":26,"o":22.265,"t":"2026-10-08T15:30:00Z","v":10733,"vw":22.26542},{"c":22.2799,"h":22.2799,"l":22.27,"n":18,"o":22.27,"t":"2026-10-08T15:45:00Z","v":7900,"vw":22.272866},{"c":22.27,"h":22.275,"l":22.27,"n":4,"o":22.275,"t":"2026-10-08T16:00:00Z","v":702,"vw":22.271603},{"c":22.285,"h":22.305,"l":22.275,"n":93,"o":22.275,"t":"2026-10-08T16:15:00Z","v":27373,"vw":22.291874},{"c":22.275,"h":22.286,"l":22.27,"n":30,"o":22.286,"t":"2026-10-08T16:30:00Z","v":18802,"vw":22.275674},{"c":22.2641,"h":22.275,"l":22.25,"n":63,"o":22.275,"t":"2026-10-08T16:45:00Z","v":18573,"vw":22.263323},{"c":22.27,"h":22.275,"l":22.255,"n":52,"o":22.26,"t":"2026-10-08T17:00:00Z","v":6499,"vw":22.264747},{"c":22.235,"h":22.27,"l":22.225,"n":160,"o":22.27,"t":"2026-10-08T17:15:00Z","v":74462,"vw":22.236059},{"c":22.27,"h":22.27,"l":22.24,"n":51,"o":22.24,"t":"2026-10-08T17:30:00Z","v":21225,"vw":22.251762},{"c":22.27,"h":22.275,"l":22.2599,"n":139,"o":22.275,"t":"2026-10-08T17:45:00Z","v":42600,"vw":22.268638},{"c":22.28,"h":22.28,"l":22.27,"n":11,"o":22.275,"t":"2026-10-08T18:00:00Z","v":2548,"vw":22.27451},{"c":22.305,"h":22.3063,"l":22.285,"n":38,"o":22.29,"t":"2026-10-08T18:15:00Z","v":8974,"vw":22.292887},{"c":22.285,"h":22.3,"l":22.285,"n":50,"o":22.3,"t":"2026-10-08T18:30:00Z","v":244800,"vw":22.299632},{"c":22.28,"h":22.29,"l":22.28,"n":20,"o":22.285,"t":"2026-10-08T18:45:00Z","v":5221,"vw":22.285568},{"c":22.275,"h":22.285,"l":22.275,"n":16,"o":22.28,"t":"2026-10-08T19:00:00Z","v":4780,"vw":22.277989},{"c":22.28,"h":22.285,"l":22.2798,"n":48,"o":22.2798,"t":"2026-10-08T19:15:00Z","v":19876,"vw":22.280738},{"c":22.29,"h":22.29,"l":22.28,"n":83,"o":22.28,"t":"2026-10-08T19:30:00Z","v":13058,"vw":22.289415},{"c":22.28,"h":22.32,"l":22.28,"n":1964,"o":22.29,"t":"2026-10-08T19:45:00Z","v":562787,"vw":22.306672},{"c":22.31,"h":22.31,"l":22.31,"n":6,"o":22.31,"t":"2026-10-08T20:00:00Z","v":7367,"vw":22.31},{"c":22.315,"h":22.35,"l":22.31,"n":171,"o":22.35,"t":"2026-10-09T13:30:00Z","v":38875,"vw":22.337754},{"c":22.34,"h":22.345,"l":22.315,"n":222,"o":22.315,"t":"2026-10-09T13:45:00Z","v":46494,"vw":22.324926},{"c":22.355,"h":22.365,"l":22.34,"n":109,"o":22.34,"t":"2026-10-09T14:00:00Z","v":23229,"vw":22.354832},{"c":22.365,"h":22.37,"l":22.355,"n":177,"o":22.355,"t":"2026-10-09T14:15:00Z","v":61065,"vw":22.365949},{"c":22.355,"h":22.37,"l":22.355,"n":118,"o":22.365,"t":"2026-10-09T14:30:00Z","v":43777,"vw":22.363357},{"c":22.37,"h":22.37,"l":22.355,"n":136,"o":22.36,"t":"2026-10-09T14:45:00Z","v":20566,"vw":22.362692},{"c":22.385,"h":22.39,"l":22.375,"n":51,"o":22.38,"t":"2026-10-09T15:00:00Z","v":12781,"vw":22.381901},{"c":22.39,"h":22.395,"l":22.39,"n":61,"o":22.39,"t":"2026-10-09T15:15:00Z","v":29431,"vw":22.39196},{"c":22.395,"h":22.4,"l":22.39,"n":14,"o":22.395,"t":"2026-10-09T15:30:00Z","v":7208,"vw":22.399403},{"c":22.39,"h":22.3999,"l":22.39,"n":7,"o":22.3999,"t":"2026-10-09T15:45:00Z","v":587,"vw":22.39459},{"c":22.395,"h":22.395,"l":22.395,"n":7,"o":22.395,"t":"2026-10-09T16:00:00Z","v":455,"vw":22.395},{"c":22.405,"h":22.41,"l":22.395,"n":60,"o":22.395,"t":"2026-10-09T16:15:00Z","v":27514,"vw":22.403189},{"c":22.405,"h":22.405,"l":22.405,"n":2,"o":22.405,"t":"2026-10-09T16:30:00Z","v":450,"vw":22.405},{"c":22.41,"h":22.41,"l":22.405,"n":5,"o":22.405,"t":"2026-10-09T16:45:00Z","v":470,"vw":22.408747},{"c":22.41,"h":22.41,"l":22.405,"n":21,"o":22.41,"t":"2026-10-09T17:00:00Z","v":2314,"vw":22.406332},{"c":22.415,"h":22.42,"l":22.4005,"n":85,"o":22.405,"t":"2026-10-09T17:15:00Z","v":36092,"vw":22.411458},{"c":22.42,"h":22.42,"l":22.415,"n":15,"o":22.415,"t":"2026-10-09T17:30:00Z","v":2027,"vw":22.416639},{"c":22.425,"h":22.43,"l":22.415,"n":49,"o":22.42,"t":"2026-10-09T17:45:00Z","v":10025,"vw":22.424057},{"c":22.43,"h":22.43,"l":22.42,"n":46,"o":22.425,"t":"2026-10-09T18:00:00Z","v":8183,"vw":22.427177},{"c":22.42,"h":22.43,"l":22.42,"n":22,"o":22.425,"t":"2026-10-09T18:15:00Z","v":6532,"vw":22.425675},{"c":22.43,"h":22.43,"l":22.425,"n":17,"o":22.425,"t":"2026-10-09T18:30:00Z","v":2394,"vw":22.428532},{"c":22.435,"h":22.44,"l":22.435,"n":27,"o":22.435,"t":"2026-10-09T18:45:00Z","v":4355,"vw":22.43723},{"c":22.44,"h":22.44,"l":22.435,"n":25,"o":22.435,"t":"2026-10-09T19:00:00Z","v":4908,"vw":22.439305},{"c":22.435,"h":22.44,"l":22.435,"n":46,"o":22.44,"t":"2026-10-09T19:15:00Z","v":6479,"vw":22.439221},{"c":22.435,"h":22.44,"l":22.435,"n":72,"o":22.435,"t":"2026-10-09T19:30:00Z","v":9317,"vw":22.435879},{"c":22.435,"h":22.44,"l":22.43,"n":240,"o":22.435,"t":"2026-10-09T19:45:00Z","v":44419,"vw":22.435572},{"c":22.44,"h":22.44,"l":22.44,"n":6,"o":22.44,"t":"2026-10-09T20:00:00Z","v":7174,"vw":22.44},{"c":22.465,"h":22.47,"l":22.435,"n":68,"o":22.47,"t":"2026-10-12T13:30:00Z","v":40718,"vw":22.466276},{"c":22.445,"h":22.465,"l":22.445,"n":68,"o":22.465,"t":"2026-10-12T13:45:00Z","v":22612,"vw":22.461987},{"c":22.43,"h":22.44,"l":22.43,"n":24,"o":22.44,"t":"2026-10-12T14:00:00Z","v":11248,"vw":22.432432},{"c":22.42,"h":22.435,"l":22.42,"n":28,"o":22.435,"t":"2026-10-12T14:15:00Z","v":8988,"vw":22.429766},{"c":22.41,"h":22.42,"l":22.4,"n":49,"o":22.42,"t":"2026-10-12T14:30:00Z","v":16266,"vw":22.410872},{"c":22.405,"h":22.4055,"l":22.4,"n":12,"o":22.405,"t":"2026-10-12T14:45:00Z","v":3034,"vw":22.404563},{"c":22.405,"h":22.41,"l":22.4017,"n":35,"o":22.4017,"t":"2026-10-12T15:00:00Z","v":5479,"vw":22.405754},{"c":22.4,"h":22.405,"l":22.4,"n":16,"o":22.4,"t":"2026-10-12T15:15:00Z","v":3284,"vw":22.401022},{"c":22.405,"h":22.405,"l":22.4,"n":21,"o":22.4001,"t":"2026-10-12T15:30:00Z","v":9484,"vw":22.400854},{"c":22.4002,"h":22.41,"l":22.4,"n":9,"o":22.41,"t":"2026-10-12T15:45:00Z","v":2166,"vw":22.40197},{"c":22.41,"h":22.41,"l":22.405,"n":15,"o":22.4059,"t":"2026-10-12T16:00:00Z","v":2703,"vw":22.405747},{"c":22.3999,"h":22.41,"l":22.395,"n":21,"o":22.41,"t":"2026-10-12T16:15:00Z","v":8149,"vw":22.399509},{"c":22.395,"h":22.3999,"l":22.395,"n":9,"o":22.3999,"t":"2026-10-12T16:30:00Z","v":1925,"vw":22.398502},{"c":22.39,"h":22.395,"l":22.38,"n":39,"o":22.395,"t":"2026-10-12T16:45:00Z","v":27622,"vw":22.38295},{"c":22.38,"h":22.385,"l":22.38,"n":16,"o":22.385,"t":"2026-10-12T17:00:00Z","v":3612,"vw":22.38448},{"c":22.385,"h":22.385,"l":22.385,"n":8,"o":22.385,"t":"2026-10-12T17:15:00Z","v":2344,"vw":22.385},{"c":22.385,"h":22.39,"l":22.385,"n":20,"o":22.39,"t":"2026-10-12T17:30:00Z","v":2168,"vw":22.387142},{"c":22.385,"h":22.39,"l":22.385,"n":38,"o":22.385,"t":"2026-10-12T17:45:00Z","v":5740,"vw":22.385093},{"c":22.385,"h":22.3899,"l":22.385,"n":23,"o":22.385,"t":"2026-10-12T18:00:00Z","v":3288,"vw":22.386269},{"c":22.386,"h":22.386,"l":22.385,"n":6,"o":22.385,"t":"2026-10-12T18:15:00Z","v":821,"vw":22.385308},{"c":22.385,"h":22.39,"l":22.384,"n":37,"o":22.384,"t":"2026-10-12T18:30:00Z","v":6119,"vw":22.385396},{"c":22.385,"h":22.39,"l":22.385,"n":23,"o":22.39,"t":"2026-10-12T18:45:00Z","v":4607,"vw":22.388624},{"c":22.3857,"h":22.3857,"l":22.38,"n":22,"o":22.385,"t":"2026-10-12T19:00:00Z","v":2978,"vw":22.384602},{"c":22.375,"h":22.385,"l":22.375,"n":65,"o":22.3841,"t":"2026-10-12T19:15:00Z","v":12366,"vw":22.38014},{"c":22.375,"h":22.38,"l":22.375,"n":15,"o":22.38,"t":"2026-10-12T19:30:00Z","v":9228,"vw":22.379268},{"c":22.385,"h":22.385,"l":22.375,"n":125,"o":22.375,"t":"2026-10-12T19:45:00Z","v":24126,"vw":22.379351},{"c":22.39,"h":22.39,"l":22.39,"n":7,"o":22.39,"t":"2026-10-12T20:00:00Z","v":7094,"vw":22.39},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-12T21:15:00Z","v":500,"vw":22.53},{"c":22.4,"h":22.41,"l":22.31,"n":38,"o":22.37,"t":"2026-10-13T13:30:00Z","v":16185,"vw":22.370346},{"c":22.39,"h":22.4,"l":22.39,"n":63,"o":22.4,"t":"2026-10-13T13:45:00Z","v":15378,"vw":22.393713},{"c":22.399,"h":22.4,"l":22.385,"n":47,"o":22.385,"t":"2026-10-13T14:00:00Z","v":8365,"vw":22.389548},{"c":22.385,"h":22.4,"l":22.385,"n":81,"o":22.4,"t":"2026-10-13T14:15:00Z","v":10743,"vw":22.394487},{"c":22.385,"h":22.39,"l":22.38,"n":35,"o":22.385,"t":"2026-10-13T14:30:00Z","v":3336,"vw":22.385715},{"c":22.375,"h":22.39,"l":22.375,"n":68,"o":22.385,"t":"2026-10-13T14:45:00Z","v":8776,"vw":22.382229},{"c":22.39,"h":22.39,"l":22.37,"n":41,"o":22.37,"t":"2026-10-13T15:00:00Z","v":4033,"vw":22.379743},{"c":22.375,"h":22.39,"l":22.37,"n":57,"o":22.39,"t":"2026-10-13T15:15:00Z","v":7021,"vw":22.38338},{"c":22.375,"h":22.375,"l":22.365,"n":64,"o":22.375,"t":"2026-10-13T15:30:00Z","v":13638,"vw":22.370003},{"c":22.375,"h":22.375,"l":22.37,"n":49,"o":22.375,"t":"2026-10-13T15:45:00Z","v":11334,"vw":22.370734},{"c":22.3794,"h":22.38,"l":22.37,"n":5,"o":22.38,"t":"2026-10-13T16:00:00Z","v":8100,"vw":22.378741},{"c":22.375,"h":22.38,"l":22.37,"n":11,"o":22.38,"t":"2026-10-13T16:15:00Z","v":2606,"vw":22.375057},{"c":22.39,"h":22.39,"l":22.38,"n":10,"o":22.385,"t":"2026-10-13T16:30:00Z","v":1122,"vw":22.38405},{"c":22.3816,"h":22.385,"l":22.3816,"n":10,"o":22.385,"t":"2026-10-13T16:45:00Z","v":3988,"vw":22.38238},{"c":22.37,"h":22.39,"l":22.37,"n":91,"o":22.39,"t":"2026-10-13T17:00:00Z","v":33987,"vw":22.378964},{"c":22.375,"h":22.38,"l":22.37,"n":8,"o":22.37,"t":"2026-10-13T17:15:00Z","v":1697,"vw":22.375101},{"c":22.375,"h":22.375,"l":22.375,"n":10,"o":22.375,"t":"2026-10-13T17:30:00Z","v":1164,"vw":22.375},{"c":22.375,"h":22.38,"l":22.37,"n":28,"o":22.375,"t":"2026-10-13T17:45:00Z","v":6422,"vw":22.375807},{"c":22.385,"h":22.39,"l":22.375,"n":54,"o":22.375,"t":"2026-10-13T18:00:00Z","v":20887,"vw":22.382122},{"c":22.38,"h":22.39,"l":22.38,"n":28,"o":22.385,"t":"2026-10-13T18:15:00Z","v":5224,"vw":22.383785},{"c":22.38,"h":22.385,"l":22.38,"n":17,"o":22.38,"t":"2026-10-13T18:30:00Z","v":2000,"vw":22.382495},{"c":22.375,"h":22.38,"l":22.375,"n":36,"o":22.38,"t":"2026-10-13T18:45:00Z","v":16010,"vw":22.379215},{"c":22.3861,"h":22.39,"l":22.374,"n":63,"o":22.375,"t":"2026-10-13T19:00:00Z","v":28347,"vw":22.380181},{"c":22.388,"h":22.388,"l":22.388,"n":1,"o":22.388,"t":"2026-10-13T19:15:00Z","v":108,"vw":22.388},{"c":22.395,"h":22.4,"l":22.385,"n":35,"o":22.3899,"t":"2026-10-13T19:30:00Z","v":7335,"vw":22.395383},{"c":22.41,"h":22.415,"l":22.395,"n":79,"o":22.395,"t":"2026-10-13T19:45:00Z","v":31707,"vw":22.406292},{"c":22.43,"h":22.43,"l":22.43,"n":4,"o":22.43,"t":"2026-10-13T20:00:00Z","v":6909,"vw":22.43},{"c":22.4,"h":22.4,"l":22.36,"n":4,"o":22.36,"t":"2026-10-14T13:15:00Z","v":222,"vw":22.38},{"c":22.3969,"h":22.41,"l":22.355,"n":95,"o":22.41,"t":"2026-10-14T13:30:00Z","v":32859,"vw":22.399168},{"c":22.37,"h":22.425,"l":22.37,"n":83,"o":22.4,"t":"2026-10-14T13:45:00Z","v":28919,"vw":22.408579},{"c":22.36,"h":22.37,"l":22.355,"n":12,"o":22.37,"t":"2026-10-14T14:00:00Z","v":1217,"vw":22.36238},{"c":22.37,"h":22.375,"l":22.3629,"n":33,"o":22.37,"t":"2026-10-14T14:15:00Z","v":10942,"vw":22.368762},{"c":22.37,"h":22.375,"l":22.355,"n":54,"o":22.37,"t":"2026-10-14T14:30:00Z","v":7653,"vw":22.369028},{"c":22.36,"h":22.375,"l":22.355,"n":24,"o":22.375,"t":"2026-10-14T14:45:00Z","v":7190,"vw":22.359941},{"c":22.3282,"h":22.36,"l":22.32,"n":29,"o":22.36,"t":"2026-10-14T15:00:00Z","v":3884,"vw":22.332354},{"c":22.3299,"h":22.33,"l":22.325,"n":9,"o":22.325,"t":"2026-10-14T15:15:00Z","v":2292,"vw":22.329091},{"c":22.29,"h":22.325,"l":22.29,"n":21,"o":22.325,"t":"2026-10-14T15:30:00Z","v":5962,"vw":22.310174},{"c":22.29,"h":22.29,"l":22.285,"n":18,"o":22.29,"t":"2026-10-14T15:45:00Z","v":2497,"vw":22.288577},{"c":22.265,"h":22.295,"l":22.26,"n":49,"o":22.29,"t":"2026-10-14T16:00:00Z","v":14330,"vw":22.282832},{"c":22.26,"h":22.265,"l":22.255,"n":53,"o":22.26,"t":"2026-10-14T16:15:00Z","v":18282,"vw":22.260003},{"c":22.275,"h":22.275,"l":22.255,"n":44,"o":22.265,"t":"2026-10-14T16:30:00Z","v":12553,"vw":22.266726},{"c":22.2799,"h":22.28,"l":22.27,"n":15,"o":22.275,"t":"2026-10-14T16:45:00Z","v":3609,"vw":22.275985},{"c":22.27,"h":22.28,"l":22.27,"n":5,"o":22.28,"t":"2026-10-14T17:00:00Z","v":981,"vw":22.276398},{"c":22.225,"h":22.26,"l":22.225,"n":60,"o":22.26,"t":"2026-10-14T17:15:00Z","v":19859,"vw":22.237507},{"c":22.23,"h":22.235,"l":22.225,"n":20,"o":22.23,"t":"2026-10-14T17:30:00Z","v":4408,"vw":22.231022},{"c":22.22,"h":22.23,"l":22.21,"n":31,"o":22.225,"t":"2026-10-14T17:45:00Z","v":9652,"vw":22.216188},{"c":22.23,"h":22.23,"l":22.215,"n":26,"o":22.22,"t":"2026-10-14T18:00:00Z","v":5068,"vw":22.218931},{"c":22.23,"h":22.24,"l":22.225,"n":15,"o":22.235,"t":"2026-10-14T18:15:00Z","v":2468,"vw":22.233726},{"c":22.2299,"h":22.23,"l":22.225,"n":9,"o":22.23,"t":"2026-10-14T18:30:00Z","v":3351,"vw":22.226183},{"c":22.235,"h":22.2397,"l":22.225,"n":32,"o":22.23,"t":"2026-10-14T18:45:00Z","v":8717,"vw":22.234997},{"c":22.235,"h":22.235,"l":22.215,"n":55,"o":22.23,"t":"2026-10-14T19:00:00Z","v":14909,"vw":22.223772},{"c":22.255,"h":22.255,"l":22.235,"n":53,"o":22.2399,"t":"2026-10-14T19:15:00Z","v":8987,"vw":22.244193},{"c":22.255,"h":22.27,"l":22.245,"n":74,"o":22.25,"t":"2026-10-14T19:30:00Z","v":15162,"vw":22.256034},{"c":22.255,"h":22.26,"l":22.245,"n":170,"o":22.26,"t":"2026-10-14T19:45:00Z","v":35973,"vw":22.253605},{"c":22.28,"h":22.28,"l":22.28,"n":4,"o":22.28,"t":"2026-10-14T20:00:00Z","v":7800,"vw":22.28},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-10-15T08:00:00Z","v":500,"vw":22.28},{"c":22.16,"h":22.18,"l":22.15,"n":6,"o":22.15,"t":"2026-10-15T13:15:00Z","v":483,"vw":22.162107},{"c":22.155,"h":22.19,"l":22.1,"n":125,"o":22.16,"t":"2026-10-15T13:30:00Z","v":59840,"vw":22.150104},{"c":22.08,"h":22.16,"l":22.08,"n":53,"o":22.16,"t":"2026-10-15T13:45:00Z","v":12010,"vw":22.121406},{"c":22.13,"h":22.15,"l":22.0801,"n":42,"o":22.0801,"t":"2026-10-15T14:00:00Z","v":16314,"vw":22.129512},{"c":22.135,"h":22.155,"l":22.1299,"n":28,"o":22.14,"t":"2026-10-15T14:15:00Z","v":9209,"vw":22.13968},{"c":22.19,"h":22.19,"l":22.11,"n":62,"o":22.115,"t":"2026-10-15T14:30:00Z","v":25244,"vw":22.150448},{"c":22.21,"h":22.21,"l":22.18,"n":65,"o":22.19,"t":"2026-10-15T14:45:00Z","v":32434,"vw":22.198236},{"c":22.23,"h":22.23,"l":22.195,"n":36,"o":22.22,"t":"2026-10-15T15:00:00Z","v":9399,"vw":22.209355},{"c":22.21,"h":22.24,"l":22.21,"n":23,"o":22.24,"t":"2026-10-15T15:15:00Z","v":3425,"vw":22.228686},{"c":22.205,"h":22.21,"l":22.2,"n":34,"o":22.21,"t":"2026-10-15T15:30:00Z","v":7497,"vw":22.203799},{"c":22.23,"h":22.23,"l":22.2,"n":8,"o":22.2,"t":"2026-10-15T15:45:00Z","v":2191,"vw":22.213396},{"c":22.22,"h":22.23,"l":22.22,"n":75,"o":22.23,"t":"2026-10-15T16:00:00Z","v":41385,"vw":22.223588},{"c":22.2,"h":22.215,"l":22.195,"n":13,"o":22.215,"t":"2026-10-15T16:15:00Z","v":6787,"vw":22.20784},{"c":22.21,"h":22.225,"l":22.21,"n":27,"o":22.21,"t":"2026-10-15T16:30:00Z","v":3833,"vw":22.212261},{"c":22.215,"h":22.22,"l":22.2,"n":22,"o":22.22,"t":"2026-10-15T16:45:00Z","v":6199,"vw":22.214138},{"c":22.235,"h":22.235,"l":22.215,"n":19,"o":22.22,"t":"2026-10-15T17:00:00Z","v":19265,"vw":22.220542},{"c":22.23,"h":22.24,"l":22.23,"n":11,"o":22.24,"t":"2026-10-15T17:15:00Z","v":1726,"vw":22.238183},{"c":22.25,"h":22.25,"l":22.235,"n":13,"o":22.235,"t":"2026-10-15T17:30:00Z","v":4327,"vw":22.239463},{"c":22.265,"h":22.265,"l":22.26,"n":11,"o":22.265,"t":"2026-10-15T17:45:00Z","v":4809,"vw":22.262109},{"c":22.23,"h":22.26,"l":22.23,"n":32,"o":22.26,"t":"2026-10-15T18:00:00Z","v":15513,"vw":22.235249},{"c":22.21,"h":22.225,"l":22.21,"n":18,"o":22.22,"t":"2026-10-15T18:15:00Z","v":3787,"vw":22.219008},{"c":22.2301,"h":22.2351,"l":22.22,"n":23,"o":22.22,"t":"2026-10-15T18:30:00Z","v":6869,"vw":22.226269},{"c":22.26,"h":22.26,"l":22.235,"n":27,"o":22.235,"t":"2026-10-15T18:45:00Z","v":8549,"vw":22.240953},{"c":22.29,"h":22.29,"l":22.26,"n":55,"o":22.26,"t":"2026-10-15T19:00:00Z","v":23601,"vw":22.277543},{"c":22.305,"h":22.305,"l":22.29,"n":31,"o":22.295,"t":"2026-10-15T19:15:00Z","v":16056,"vw":22.299296},{"c":22.295,"h":22.3,"l":22.29,"n":58,"o":22.3,"t":"2026-10-15T19:30:00Z","v":8303,"vw":22.29727},{"c":22.29,"h":22.31,"l":22.28,"n":206,"o":22.295,"t":"2026-10-15T19:45:00Z","v":47179,"vw":22.297051},{"c":22.31,"h":22.31,"l":22.31,"n":5,"o":22.31,"t":"2026-10-15T20:00:00Z","v":6548,"vw":22.31},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-15T23:15:00Z","v":289,"vw":22.22},{"c":22.21,"h":22.21,"l":22.21,"n":1,"o":22.21,"t":"2026-10-15T23:45:00Z","v":711,"vw":22.21},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-10-16T11:00:00Z","v":412,"vw":22.2},{"c":22.245,"h":22.32,"l":22.21,"n":136,"o":22.32,"t":"2026-10-16T13:30:00Z","v":37138,"vw":22.290125},{"c":22.19,"h":22.245,"l":22.18,"n":90,"o":22.245,"t":"2026-10-16T13:45:00Z","v":14055,"vw":22.207388},{"c":22.205,"h":22.215,"l":22.155,"n":102,"o":22.19,"t":"2026-10-16T14:00:00Z","v":12919,"vw":22.187215},{"c":22.16,"h":22.2,"l":22.16,"n":31,"o":22.195,"t":"2026-10-16T14:15:00Z","v":6225,"vw":22.191283},{"c":22.21,"h":22.215,"l":22.16,"n":44,"o":22.16,"t":"2026-10-16T14:30:00Z","v":6130,"vw":22.201284},{"c":22.18,"h":22.22,"l":22.18,"n":14,"o":22.22,"t":"2026-10-16T14:45:00Z","v":2110,"vw":22.199281},{"c":22.11,"h":22.18,"l":22.09,"n":64,"o":22.18,"t":"2026-10-16T15:00:00Z","v":10235,"vw":22.119839},{"c":22.095,"h":22.12,"l":22.0799,"n":47,"o":22.11,"t":"2026-10-16T15:15:00Z","v":9097,"vw":22.100649},{"c":22.11,"h":22.11,"l":22.1,"n":18,"o":22.11,"t":"2026-10-16T15:30:00Z","v":4314,"vw":22.108601},{"c":22.045,"h":22.105,"l":22.045,"n":25,"o":22.1,"t":"2026-10-16T15:45:00Z","v":17308,"vw":22.091598},{"c":22.07,"h":22.07,"l":22.03,"n":28,"o":22.04,"t":"2026-10-16T16:00:00Z","v":7439,"vw":22.048801},{"c":22.06,"h":22.085,"l":22.06,"n":38,"o":22.08,"t":"2026-10-16T16:15:00Z","v":11640,"vw":22.065567},{"c":22.03,"h":22.05,"l":22.03,"n":39,"o":22.045,"t":"2026-10-16T16:30:00Z","v":10067,"vw":22.041406},{"c":22.01,"h":22.04,"l":22.01,"n":35,"o":22.04,"t":"2026-10-16T16:45:00Z","v":19697,"vw":22.015765},{"c":21.94,"h":22.02,"l":21.94,"n":32,"o":22.02,"t":"2026-10-16T17:00:00Z","v":3811,"vw":21.986038},{"c":21.94,"h":21.94,"l":21.8919,"n":77,"o":21.935,"t":"2026-10-16T17:15:00Z","v":21319,"vw":21.92124},{"c":21.97,"h":21.98,"l":21.935,"n":19,"o":21.94,"t":"2026-10-16T17:30:00Z","v":4444,"vw":21.952358},{"c":21.92,"h":21.95,"l":21.92,"n":9,"o":21.95,"t":"2026-10-16T17:45:00Z","v":2310,"vw":21.940063},{"c":21.915,"h":21.92,"l":21.89,"n":28,"o":21.91,"t":"2026-10-16T18:00:00Z","v":8601,"vw":21.905753},{"c":21.89,"h":21.92,"l":21.885,"n":17,"o":21.92,"t":"2026-10-16T18:15:00Z","v":2050,"vw":21.892334},{"c":21.895,"h":21.91,"l":21.89,"n":27,"o":21.895,"t":"2026-10-16T18:30:00Z","v":11681,"vw":21.890648},{"c":21.88,"h":21.9,"l":21.875,"n":30,"o":21.9,"t":"2026-10-16T18:45:00Z","v":8081,"vw":21.885892},{"c":21.9099,"h":21.9099,"l":21.85,"n":56,"o":21.88,"t":"2026-10-16T19:00:00Z","v":14453,"vw":21.89507},{"c":21.9399,"h":21.9399,"l":21.885,"n":80,"o":21.92,"t":"2026-10-16T19:15:00Z","v":41189,"vw":21.912053},{"c":21.88,"h":21.94,"l":21.88,"n":41,"o":21.94,"t":"2026-10-16T19:30:00Z","v":6346,"vw":21.907828},{"c":21.93,"h":21.935,"l":21.89,"n":159,"o":21.89,"t":"2026-10-16T19:45:00Z","v":29767,"vw":21.920597},{"c":21.95,"h":21.95,"l":21.95,"n":5,"o":21.95,"t":"2026-10-16T20:00:00Z","v":8260,"vw":21.95},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-16T20:30:00Z","v":500,"vw":21.88},{"c":22.11,"h":22.12,"l":22.1,"n":34,"o":22.1,"t":"2026-10-19T13:30:00Z","v":54408,"vw":22.102044},{"c":22.08,"h":22.09,"l":22.08,"n":11,"o":22.0871,"t":"2026-10-19T13:45:00Z","v":1580,"vw":22.085962},{"c":22.1,"h":22.1,"l":22.06,"n":33,"o":22.07,"t":"2026-10-19T14:00:00Z","v":14204,"vw":22.072684},{"c":22.12,"h":22.125,"l":22.1101,"n":33,"o":22.12,"t":"2026-10-19T14:15:00Z","v":8845,"vw":22.11733},{"c":22.12,"h":22.12,"l":22.11,"n":24,"o":22.12,"t":"2026-10-19T14:30:00Z","v":4373,"vw":22.112448},{"c":22.13,"h":22.14,"l":22.12,"n":11,"o":22.1301,"t":"2026-10-19T14:45:00Z","v":2076,"vw":22.127052},{"c":22.145,"h":22.15,"l":22.1399,"n":18,"o":22.14,"t":"2026-10-19T15:00:00Z","v":6712,"vw":22.146453},{"c":22.17,"h":22.17,"l":22.14,"n":25,"o":22.142,"t":"2026-10-19T15:15:00Z","v":12568,"vw":22.153341},{"c":22.19,"h":22.19,"l":22.17,"n":7,"o":22.17,"t":"2026-10-19T15:30:00Z","v":2703,"vw":22.184462},{"c":22.18,"h":22.19,"l":22.175,"n":37,"o":22.18,"t":"2026-10-19T15:45:00Z","v":10094,"vw":22.18578},{"c":22.16,"h":22.17,"l":22.14,"n":26,"o":22.17,"t":"2026-10-19T16:00:00Z","v":6492,"vw":22.15227},{"c":22.135,"h":22.15,"l":22.135,"n":6,"o":22.15,"t":"2026-10-19T16:15:00Z","v":1672,"vw":22.144392},{"c":22.1399,"h":22.1476,"l":22.125,"n":27,"o":22.13,"t":"2026-10-19T16:30:00Z","v":5146,"vw":22.139121},{"c":22.125,"h":22.14,"l":22.12,"n":7,"o":22.14,"t":"2026-10-19T16:45:00Z","v":1492,"vw":22.129792},{"c":22.115,"h":22.115,"l":22.1065,"n":11,"o":22.11,"t":"2026-10-19T17:00:00Z","v":6849,"vw":22.113715},{"c":22.115,"h":22.12,"l":22.105,"n":44,"o":22.115,"t":"2026-10-19T17:15:00Z","v":79921,"vw":22.111221},{"c":22.116,"h":22.12,"l":22.105,"n":25,"o":22.11,"t":"2026-10-19T17:30:00Z","v":9950,"vw":22.110785},{"c":22.11,"h":22.11,"l":22.1,"n":11,"o":22.11,"t":"2026-10-19T17:45:00Z","v":1085,"vw":22.103749},{"c":22.105,"h":22.12,"l":22.1,"n":16,"o":22.12,"t":"2026-10-19T18:00:00Z","v":3100,"vw":22.107999},{"c":22.085,"h":22.11,"l":22.085,"n":8,"o":22.11,"t":"2026-10-19T18:15:00Z","v":4913,"vw":22.087677},{"c":22.095,"h":22.1,"l":22.095,"n":11,"o":22.095,"t":"2026-10-19T18:30:00Z","v":3389,"vw":22.098079},{"c":22.105,"h":22.115,"l":22.105,"n":19,"o":22.115,"t":"2026-10-19T18:45:00Z","v":6422,"vw":22.109953},{"c":22.095,"h":22.1151,"l":22.095,"n":42,"o":22.11,"t":"2026-10-19T19:00:00Z","v":16038,"vw":22.106465},{"c":22.115,"h":22.125,"l":22.1,"n":28,"o":22.1,"t":"2026-10-19T19:15:00Z","v":6009,"vw":22.108493},{"c":22.1199,"h":22.13,"l":22.11,"n":28,"o":22.115,"t":"2026-10-19T19:30:00Z","v":4711,"vw":22.122084},{"c":22.09,"h":22.11,"l":22.0799,"n":330,"o":22.11,"t":"2026-10-19T19:45:00Z","v":57244,"vw":22.088463},{"c":22.1,"h":22.1,"l":22.1,"n":8,"o":22.1,"t":"2026-10-19T20:00:00Z","v":8187,"vw":22.1},{"c":22.06,"h":22.06,"l":22.06,"n":2,"o":22.06,"t":"2026-10-20T13:15:00Z","v":196,"vw":22.06},{"c":21.99,"h":22.07,"l":21.99,"n":63,"o":22.06,"t":"2026-10-20T13:30:00Z","v":52416,"vw":22.056655},{"c":22.1,"h":22.1,"l":21.98,"n":26,"o":21.98,"t":"2026-10-20T13:45:00Z","v":5980,"vw":22.052423},{"c":22.13,"h":22.13,"l":22.1,"n":41,"o":22.11,"t":"2026-10-20T14:00:00Z","v":14502,"vw":22.116852},{"c":22.196,"h":22.196,"l":22.14,"n":52,"o":22.14,"t":"2026-10-20T14:15:00Z","v":14112,"vw":22.166319},{"c":22.2,"h":22.22,"l":22.185,"n":73,"o":22.21,"t":"2026-10-20T14:30:00Z","v":23225,"vw":22.199708},{"c":22.205,"h":22.215,"l":22.19,"n":47,"o":22.2,"t":"2026-10-20T14:45:00Z","v":22432,"vw":22.205958},{"c":22.11,"h":22.19,"l":22.11,"n":67,"o":22.19,"t":"2026-10-20T15:00:00Z","v":27350,"vw":22.161164},{"c":22.145,"h":22.165,"l":22.14,"n":57,"o":22.14,"t":"2026-10-20T15:15:00Z","v":13206,"vw":22.147174},{"c":22.16,"h":22.165,"l":22.13,"n":46,"o":22.14,"t":"2026-10-20T15:30:00Z","v":15674,"vw":22.146698},{"c":22.17,"h":22.17,"l":22.15,"n":26,"o":22.15,"t":"2026-10-20T15:45:00Z","v":4104,"vw":22.167468},{"c":22.15,"h":22.17,"l":22.14,"n":55,"o":22.17,"t":"2026-10-20T16:00:00Z","v":21396,"vw":22.152688},{"c":22.1499,"h":22.155,"l":22.13,"n":58,"o":22.155,"t":"2026-10-20T16:15:00Z","v":26623,"vw":22.140644},{"c":22.155,"h":22.175,"l":22.155,"n":37,"o":22.1557,"t":"2026-10-20T16:30:00Z","v":6110,"vw":22.164731},{"c":22.14,"h":22.17,"l":22.13,"n":57,"o":22.165,"t":"2026-10-20T16:45:00Z","v":17623,"vw":22.142119},{"c":22.145,"h":22.15,"l":22.14,"n":71,"o":22.14,"t":"2026-10-20T17:00:00Z","v":31714,"vw":22.140823},{"c":22.17,"h":22.17,"l":22.145,"n":31,"o":22.15,"t":"2026-10-20T17:15:00Z","v":16412,"vw":22.163693},{"c":22.17,"h":22.17,"l":22.164,"n":8,"o":22.17,"t":"2026-10-20T17:30:00Z","v":3042,"vw":22.169083},{"c":22.175,"h":22.185,"l":22.17,"n":54,"o":22.175,"t":"2026-10-20T17:45:00Z","v":14051,"vw":22.174785},{"c":22.185,"h":22.185,"l":22.17,"n":25,"o":22.1717,"t":"2026-10-20T18:00:00Z","v":11974,"vw":22.177223},{"c":22.1697,"h":22.185,"l":22.1697,"n":24,"o":22.185,"t":"2026-10-20T18:15:00Z","v":7957,"vw":22.172987},{"c":22.145,"h":22.165,"l":22.14,"n":35,"o":22.165,"t":"2026-10-20T18:30:00Z","v":19078,"vw":22.145554},{"c":22.16,"h":22.165,"l":22.15,"n":38,"o":22.15,"t":"2026-10-20T18:45:00Z","v":26579,"vw":22.157334},{"c":22.16,"h":22.16,"l":22.16,"n":19,"o":22.16,"t":"2026-10-20T19:00:00Z","v":3606,"vw":22.16},{"c":22.14,"h":22.16,"l":22.1382,"n":32,"o":22.155,"t":"2026-10-20T19:15:00Z","v":17646,"vw":22.153714},{"c":22.145,"h":22.1556,"l":22.1299,"n":100,"o":22.14,"t":"2026-10-20T19:30:00Z","v":53458,"vw":22.138382},{"c":22.13,"h":22.15,"l":22.13,"n":114,"o":22.145,"t":"2026-10-20T19:45:00Z","v":44279,"vw":22.135385},{"c":22.15,"h":22.15,"l":22.15,"n":3,"o":22.15,"t":"2026-10-20T20:00:00Z","v":3473,"vw":22.15},{"c":22.03,"h":22.06,"l":22.03,"n":6,"o":22.06,"t":"2026-10-21T13:15:00Z","v":1900,"vw":22.031579},{"c":22.01,"h":22.04,"l":21.99,"n":31,"o":22.04,"t":"2026-10-21T13:30:00Z","v":33457,"vw":22.034104},{"c":22.03,"h":22.045,"l":22.02,"n":85,"o":22.02,"t":"2026-10-21T13:45:00Z","v":12255,"vw":22.037569},{"c":21.99,"h":22.025,"l":21.9899,"n":50,"o":22.015,"t":"2026-10-21T14:00:00Z","v":13151,"vw":22.014904},{"c":22.01,"h":22.01,"l":21.98,"n":55,"o":21.995,"t":"2026-10-21T14:15:00Z","v":27719,"vw":21.989875},{"c":22.01,"h":22.025,"l":21.995,"n":50,"o":22.02,"t":"2026-10-21T14:30:00Z","v":14726,"vw":22.008482},{"c":22.04,"h":22.045,"l":22.02,"n":25,"o":22.02,"t":"2026-10-21T14:45:00Z","v":5929,"vw":22.040665},{"c":22.05,"h":22.05,"l":22.04,"n":23,"o":22.048,"t":"2026-10-21T15:00:00Z","v":5912,"vw":22.044847},{"c":22.065,"h":22.07,"l":22.045,"n":42,"o":22.06,"t":"2026-10-21T15:15:00Z","v":15195,"vw":22.066009},{"c":22.07,"h":22.08,"l":22.065,"n":28,"o":22.065,"t":"2026-10-21T15:30:00Z","v":10302,"vw":22.074802},{"c":22.075,"h":22.08,"l":22.075,"n":4,"o":22.0799,"t":"2026-10-21T15:45:00Z","v":3149,"vw":22.077246},{"c":22.065,"h":22.07,"l":22.06,"n":35,"o":22.07,"t":"2026-10-21T16:00:00Z","v":8671,"vw":22.065735},{"c":22.0503,"h":22.065,"l":22.0503,"n":18,"o":22.065,"t":"2026-10-21T16:15:00Z","v":5464,"vw":22.060216},{"c":22.08,"h":22.1,"l":22.055,"n":44,"o":22.055,"t":"2026-10-21T16:30:00Z","v":21223,"vw":22.068837},{"c":22.08,"h":22.08,"l":22.07,"n":15,"o":22.08,"t":"2026-10-21T16:45:00Z","v":2452,"vw":22.078054},{"c":22.09,"h":22.09,"l":22.075,"n":40,"o":22.09,"t":"2026-10-21T17:00:00Z","v":12535,"vw":22.089188},{"c":22.1,"h":22.11,"l":22.1,"n":19,"o":22.1,"t":"2026-10-21T17:15:00Z","v":6274,"vw":22.100888},{"c":22.1,"h":22.105,"l":22.09,"n":71,"o":22.105,"t":"2026-10-21T17:30:00Z","v":24380,"vw":22.09703},{"c":22.095,"h":22.1,"l":22.09,"n":20,"o":22.095,"t":"2026-10-21T17:45:00Z","v":2264,"vw":22.095672},{"c":22.095,"h":22.095,"l":22.085,"n":16,"o":22.09,"t":"2026-10-21T18:00:00Z","v":10482,"vw":22.093723},{"c":22.105,"h":22.115,"l":22.105,"n":46,"o":22.11,"t":"2026-10-21T18:15:00Z","v":17388,"vw":22.110224},{"c":22.105,"h":22.1182,"l":22.105,"n":35,"o":22.11,"t":"2026-10-21T18:30:00Z","v":10816,"vw":22.109439},{"c":22.065,"h":22.09,"l":22.065,"n":74,"o":22.09,"t":"2026-10-21T18:45:00Z","v":52934,"vw":22.079809},{"c":22.045,"h":22.06,"l":22.025,"n":103,"o":22.06,"t":"2026-10-21T19:00:00Z","v":37995,"vw":22.041034},{"c":22.085,"h":22.085,"l":22.045,"n":146,"o":22.05,"t":"2026-10-21T19:15:00Z","v":61745,"vw":22.065978},{"c":22.085,"h":22.0882,"l":22.075,"n":38,"o":22.08,"t":"2026-10-21T19:30:00Z","v":8734,"vw":22.080377},{"c":22.075,"h":22.095,"l":22.07,"n":124,"o":22.085,"t":"2026-10-21T19:45:00Z","v":35840,"vw":22.079889},{"c":22.08,"h":22.08,"l":22.08,"n":4,"o":22.08,"t":"2026-10-21T20:00:00Z","v":5912,"vw":22.08},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-21T23:45:00Z","v":100,"vw":22.1},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-10-22T11:00:00Z","v":228,"vw":21.98},{"c":21.89,"h":21.91,"l":21.85,"n":92,"o":21.9,"t":"2026-10-22T13:30:00Z","v":50869,"vw":21.890123},{"c":21.9,"h":21.9,"l":21.85,"n":64,"o":21.88,"t":"2026-10-22T13:45:00Z","v":9773,"vw":21.865788},{"c":21.836,"h":21.9,"l":21.835,"n":38,"o":21.9,"t":"2026-10-22T14:00:00Z","v":10467,"vw":21.854918},{"c":21.73,"h":21.82,"l":21.73,"n":37,"o":21.81,"t":"2026-10-22T14:15:00Z","v":5248,"vw":21.777642},{"c":21.74,"h":21.74,"l":21.7199,"n":72,"o":21.73,"t":"2026-10-22T14:30:00Z","v":28235,"vw":21.731449},{"c":21.74,"h":21.74,"l":21.72,"n":17,"o":21.735,"t":"2026-10-22T14:45:00Z","v":6986,"vw":21.734852},{"c":21.72,"h":21.75,"l":21.71,"n":46,"o":21.75,"t":"2026-10-22T15:00:00Z","v":18384,"vw":21.729504},{"c":21.7381,"h":21.77,"l":21.715,"n":33,"o":21.715,"t":"2026-10-22T15:15:00Z","v":7812,"vw":21.758422},{"c":21.71,"h":21.73,"l":21.7,"n":80,"o":21.72,"t":"2026-10-22T15:30:00Z","v":25062,"vw":21.712867},{"c":21.755,"h":21.7582,"l":21.71,"n":44,"o":21.72,"t":"2026-10-22T15:45:00Z","v":9217,"vw":21.726297},{"c":21.785,"h":21.785,"l":21.745,"n":35,"o":21.77,"t":"2026-10-22T16:00:00Z","v":6974,"vw":21.767743},{"c":21.78,"h":21.795,"l":21.775,"n":31,"o":21.7881,"t":"2026-10-22T16:15:00Z","v":8721,"vw":21.787198},{"c":21.705,"h":21.76,"l":21.7,"n":27,"o":21.76,"t":"2026-10-22T16:30:00Z","v":7177,"vw":21.734781},{"c":21.735,"h":21.735,"l":21.665,"n":53,"o":21.68,"t":"2026-10-22T16:45:00Z","v":22640,"vw":21.695204},{"c":21.7,"h":21.73,"l":21.69,"n":39,"o":21.73,"t":"2026-10-22T17:00:00Z","v":7766,"vw":21.706914},{"c":21.71,"h":21.726,"l":21.704,"n":92,"o":21.71,"t":"2026-10-22T17:15:00Z","v":26552,"vw":21.713988},{"c":21.74,"h":21.74,"l":21.71,"n":21,"o":21.71,"t":"2026-10-22T17:30:00Z","v":6832,"vw":21.72867},{"c":21.72,"h":21.74,"l":21.718,"n":27,"o":21.74,"t":"2026-10-22T17:45:00Z","v":7003,"vw":21.722276},{"c":21.71,"h":21.72,"l":21.68,"n":42,"o":21.7,"t":"2026-10-22T18:00:00Z","v":8901,"vw":21.694546},{"c":21.71,"h":21.745,"l":21.71,"n":35,"o":21.71,"t":"2026-10-22T18:15:00Z","v":7939,"vw":21.731177},{"c":21.7,"h":21.7,"l":21.68,"n":34,"o":21.7,"t":"2026-10-22T18:30:00Z","v":15143,"vw":21.689906},{"c":21.68,"h":21.705,"l":21.68,"n":42,"o":21.7,"t":"2026-10-22T18:45:00Z","v":14151,"vw":21.691861},{"c":21.69,"h":21.7,"l":21.66,"n":53,"o":21.675,"t":"2026-10-22T19:00:00Z","v":13018,"vw":21.677844},{"c":21.71,"h":21.71,"l":21.685,"n":34,"o":21.685,"t":"2026-10-22T19:15:00Z","v":53741,"vw":21.700002},{"c":21.67,"h":21.715,"l":21.665,"n":63,"o":21.715,"t":"2026-10-22T19:30:00Z","v":16413,"vw":21.677115},{"c":21.725,"h":21.74,"l":21.66,"n":94,"o":21.675,"t":"2026-10-22T19:45:00Z","v":20950,"vw":21.706918},{"c":21.74,"h":21.74,"l":21.74,"n":7,"o":21.74,"t":"2026-10-22T20:00:00Z","v":3632,"vw":21.74}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":25.50319719605997,"iv":0.5963672558176555,"gamma":0.07737970187362062,"theta":-0.01811309674770566,"vega":0.017100583034782714,"rho":0.003046935474692379,"breakevenPct":19.0349457040477},{"delta":0.25,"premium":0.375,"strike":23.910896345884304,"iv":0.43928434805338656,"gamma":0.11939903483547071,"theta":-0.015353805975330797,"vega":0.019400222611099843,"rho":0.003853680283357986,"breakevenPct":11.710654764877217},{"delta":0.3,"premium":0.375,"strike":23.052222093429624,"iv":0.3397128016950299,"gamma":0.16826847382870233,"theta":-0.013237240623555292,"vega":0.0212394901780222,"rho":0.0046513996739858945,"breakevenPct":7.760911193328542},{"delta":0.35,"premium":0.40466198774789935,"strike":22.703380122521008,"iv":0.3026787291882916,"gamma":0.20450085251005448,"theta":-0.012428950679864671,"vega":0.022217997357091037,"rho":0.00544154978995361,"breakevenPct":6.292741997557075},{"delta":0.4,"premium":0.4362447479534629,"strike":22.38755252046537,"iv":0.26969429281406726,"gamma":0.23991491390265318,"theta":-0.01170537857073882,"vega":0.023140765694255914,"rho":0.006231209754876312,"breakevenPct":4.985268024005687},{"delta":0.45,"premium":0.4678275081590264,"strike":22.071724918409735,"iv":0.236709856439843,"gamma":0.27532897529525185,"theta":-0.01098180646161297,"vega":0.02406353403142079,"rho":0.0070208697197990146,"breakevenPct":3.6777940504543007},{"delta":0.5,"premium":0.5086010318150876,"strike":21.910397248493098,"iv":0.21861335822129302,"gamma":0.28241144195870965,"theta":-0.010247572902117032,"vega":0.02311023554731536,"rho":0.007838742261556578,"breakevenPct":3.123267158731326},{"delta":0.55,"premium":0.5520750860378936,"strike":21.794466437232284,"iv":0.2048913967081811,"gamma":0.28116920981093646,"theta":-0.00951020667874988,"vega":0.021605690605460935,"rho":0.008664904530986877,"breakevenPct":2.7899794078665154},{"delta":0.6,"premium":0.5955491402606993,"strike":21.678535625971467,"iv":0.19116943519506918,"gamma":0.27992697766316327,"theta":-0.008772840455382729,"vega":0.02010114566360651,"rho":0.009491066800417176,"breakevenPct":2.456691657001706},{"delta":0.65,"premium":0.6390231944835052,"strike":21.562604814710653,"iv":0.17744747368195726,"gamma":0.27868474551539,"theta":-0.008035474232015576,"vega":0.018596600721752087,"rho":0.010317229069847477,"breakevenPct":2.123403906136896},{"delta":0.7,"premium":0.6824972487063109,"strike":21.446674003449836,"iv":0.16372551216884537,"gamma":0.2774425133676168,"theta":-0.007298108008648425,"vega":0.017092055779897666,"rho":0.011143391339277777,"breakevenPct":1.7901161552720861},{"delta":0.75,"premium":0.7259713029291168,"strike":21.330743192189022,"iv":0.15000355065573345,"gamma":0.27620028121984364,"theta":-0.0065607417852812724,"vega":0.015587510838043241,"rho":0.011969553608708078,"breakevenPct":1.456828404407276},{"delta":0.8,"premium":0.7694453571519226,"strike":21.214812380928205,"iv":0.1362815891426215,"gamma":0.27495804907207044,"theta":-0.00582337556191412,"vega":0.014082965896188817,"rho":0.012795715878138379,"breakevenPct":1.1235406535424652},{"delta":0.85,"premium":0.8129194113747283,"strike":21.09888156966739,"iv":0.12255962762950963,"gamma":0.2737158169242972,"theta":-0.00508600933854697,"vega":0.012578420954334396,"rho":0.013621878147568676,"breakevenPct":0.7902529026776559},{"delta":0.9,"premium":1.0087862232001408,"strike":20.82833921816201,"iv":0.12601892734345047,"gamma":0.24362989957161996,"theta":-0.0041486518515294986,"vega":0.01067862386254978,"rho":0.014384952648655153,"breakevenPct":0.446759159899509}],"put":[{"delta":0.1,"premium":0.375,"strike":15.262252754764729,"iv":1.131250117252797,"gamma":0.025530716958706064,"theta":-0.020646736183109544,"vega":0.010722291155011037,"rho":-0.002054136445554124,"breakevenPct":31.521376473023317},{"delta":0.15,"premium":0.4,"strike":17.860810351893576,"iv":0.7648649585928238,"gamma":0.050130203840721727,"theta":-0.01838163917803929,"vega":0.014245170175775038,"rho":-0.0029688796276881755,"breakevenPct":19.683485041887863},{"delta":0.2,"premium":0.40846378444604836,"strike":19.225700918561287,"iv":0.5727688972310703,"gamma":0.08354595484871981,"theta":-0.015925886986701634,"vega":0.016905268587409785,"rho":-0.003882526522607628,"breakevenPct":13.444171416213234},{"delta":0.25,"premium":0.434417725350474,"strike":19.917806009345973,"iv":0.48285161817498723,"gamma":0.11832563055560621,"theta":-0.014456876558607347,"vega":0.018927378737769826,"rho":-0.004811846547638462,"breakevenPct":10.379998693672945},{"delta":0.3,"premium":0.46037166625489967,"strike":20.60991110013066,"iv":0.3929343391189042,"gamma":0.15310530626249264,"theta":-0.012987866130513056,"vega":0.020949488888129867,"rho":-0.005741166572669296,"breakevenPct":7.315825971132659},{"delta":0.35,"premium":0.5018310350489114,"strike":21.107324140195644,"iv":0.333133314694248,"gamma":0.18131232593931185,"theta":-0.011855348862851568,"vega":0.02232772619406142,"rho":-0.006673655711564216,"breakevenPct":5.218522975406007},{"delta":0.4,"premium":0.5633174603034403,"strike":21.353269841213763,"iv":0.31223092216661896,"gamma":0.2010299988952886,"theta":-0.011157451495431063,"vega":0.022874327127195806,"rho":-0.007610238128164067,"breakevenPct":4.3700442460426805},{"delta":0.45,"premium":0.6248038855579694,"strike":21.599215542231878,"iv":0.2913285296389899,"gamma":0.22074767185126537,"theta":-0.01045955412801056,"vega":0.02342092806033019,"rho":-0.008546820544763916,"breakevenPct":3.521565516679355},{"delta":0.5,"premium":0.6862903108124984,"strike":21.845161243249994,"iv":0.2704261371113609,"gamma":0.24046534480724213,"theta":-0.009761656760590055,"vega":0.023967528993464576,"rho":-0.009483402961363767,"breakevenPct":2.6730867873160298},{"delta":0.55,"premium":0.7846866166252604,"strike":22.085266595178943,"iv":0.2580710695968097,"gamma":0.24794376115361136,"theta":-0.00913279845454058,"vega":0.023901376714825753,"rho":-0.010430472388698526,"breakevenPct":2.021251248603113},{"delta":0.6,"premium":0.9458122792761761,"strike":22.31544611325168,"iv":0.2602424159488958,"gamma":0.23462122437615507,"theta":-0.00862127393150571,"vega":0.02279383350525712,"rho":-0.011395364779115425,"breakevenPct":1.7036162190639175},{"delta":0.65,"premium":1.106937941927092,"strike":22.545625631324416,"iv":0.26241376230098196,"gamma":0.22129868759869875,"theta":-0.008109749408470836,"vega":0.021686290295688485,"rho":-0.012360257169532325,"breakevenPct":1.385981189524721},{"delta":0.7,"premium":1.2680636045780076,"strike":22.775805149397154,"iv":0.2645851086530681,"gamma":0.20797615082124246,"theta":-0.0075982248854359665,"vega":0.020578747086119852,"rho":-0.013325149559949224,"breakevenPct":1.068346159985525},{"delta":0.75,"premium":1.4641117478510017,"strike":23.03724928366762,"iv":0.2718106017191976,"gamma":0.192150429799427,"theta":-0.00722292263610315,"vega":0.01944412607449857,"rho":-0.0143151223317671,"breakevenPct":0.7675366337781979},{"delta":0.8,"premium":3.007467532467534,"strike":24.532467532467535,"iv":0.4562415584415586,"gamma":0.10167402597402592,"theta":-0.011198701298701302,"vega":0.017148051948051947,"rho":-0.01629728958473034,"breakevenPct":0.9889604415823362}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":25.50319719605997,"iv":0.5963672558176555,"gamma":0.07737970187362062,"theta":-0.01811309674770566,"vega":0.017100583034782714,"rho":0.003046935474692379,"breakevenPct":19.0349457040477},{"delta":0.25,"premium":0.375,"strike":23.910896345884304,"iv":0.43928434805338656,"gamma":0.11939903483547071,"theta":-0.015353805975330797,"vega":0.019400222611099843,"rho":0.003853680283357986,"breakevenPct":11.710654764877217},{"delta":0.3,"premium":0.375,"strike":23.052222093429624,"iv":0.3397128016950299,"gamma":0.16826847382870233,"theta":-0.013237240623555292,"vega":0.0212394901780222,"rho":0.0046513996739858945,"breakevenPct":7.760911193328542},{"delta":0.35,"premium":0.40466198774789935,"strike":22.703380122521008,"iv":0.3026787291882916,"gamma":0.20450085251005448,"theta":-0.012428950679864671,"vega":0.022217997357091037,"rho":0.00544154978995361,"breakevenPct":6.292741997557075},{"delta":0.4,"premium":0.4362447479534629,"strike":22.38755252046537,"iv":0.26969429281406726,"gamma":0.23991491390265318,"theta":-0.01170537857073882,"vega":0.023140765694255914,"rho":0.006231209754876312,"breakevenPct":4.985268024005687},{"delta":0.45,"premium":0.4678275081590264,"strike":22.071724918409735,"iv":0.236709856439843,"gamma":0.27532897529525185,"theta":-0.01098180646161297,"vega":0.02406353403142079,"rho":0.0070208697197990146,"breakevenPct":3.6777940504543007},{"delta":0.5,"premium":0.5086010318150876,"strike":21.910397248493098,"iv":0.21861335822129302,"gamma":0.28241144195870965,"theta":-0.010247572902117032,"vega":0.02311023554731536,"rho":0.007838742261556578,"breakevenPct":3.123267158731326},{"delta":0.55,"premium":0.5520750860378936,"strike":21.794466437232284,"iv":0.2048913967081811,"gamma":0.28116920981093646,"theta":-0.00951020667874988,"vega":0.021605690605460935,"rho":0.008664904530986877,"breakevenPct":2.7899794078665154},{"delta":0.6,"premium":0.5955491402606993,"strike":21.678535625971467,"iv":0.19116943519506918,"gamma":0.27992697766316327,"theta":-0.008772840455382729,"vega":0.02010114566360651,"rho":0.009491066800417176,"breakevenPct":2.456691657001706},{"delta":0.65,"premium":0.6390231944835052,"strike":21.562604814710653,"iv":0.17744747368195726,"gamma":0.27868474551539,"theta":-0.008035474232015576,"vega":0.018596600721752087,"rho":0.010317229069847477,"breakevenPct":2.123403906136896},{"delta":0.7,"premium":0.6824972487063109,"strike":21.446674003449836,"iv":0.16372551216884537,"gamma":0.2774425133676168,"theta":-0.007298108008648425,"vega":0.017092055779897666,"rho":0.011143391339277777,"breakevenPct":1.7901161552720861},{"delta":0.75,"premium":0.7259713029291168,"strike":21.330743192189022,"iv":0.15000355065573345,"gamma":0.27620028121984364,"theta":-0.0065607417852812724,"vega":0.015587510838043241,"rho":0.011969553608708078,"breakevenPct":1.456828404407276},{"delta":0.8,"premium":0.7694453571519226,"strike":21.214812380928205,"iv":0.1362815891426215,"gamma":0.27495804907207044,"theta":-0.00582337556191412,"vega":0.014082965896188817,"rho":0.012795715878138379,"breakevenPct":1.1235406535424652},{"delta":0.85,"premium":0.8129194113747283,"strike":21.09888156966739,"iv":0.12255962762950963,"gamma":0.2737158169242972,"theta":-0.00508600933854697,"vega":0.012578420954334396,"rho":0.013621878147568676,"breakevenPct":0.7902529026776559},{"delta":0.9,"premium":1.0087862232001408,"strike":20.82833921816201,"iv":0.12601892734345047,"gamma":0.24362989957161996,"theta":-0.0041486518515294986,"vega":0.01067862386254978,"rho":0.014384952648655153,"breakevenPct":0.446759159899509}],"put":[{"delta":0.1,"premium":0.375,"strike":15.262252754764729,"iv":1.131250117252797,"gamma":0.025530716958706064,"theta":-0.020646736183109544,"vega":0.010722291155011037,"rho":-0.002054136445554124,"breakevenPct":31.521376473023317},{"delta":0.15,"premium":0.4,"strike":17.860810351893576,"iv":0.7648649585928238,"gamma":0.050130203840721727,"theta":-0.01838163917803929,"vega":0.014245170175775038,"rho":-0.0029688796276881755,"breakevenPct":19.683485041887863},{"delta":0.2,"premium":0.40846378444604836,"strike":19.225700918561287,"iv":0.5727688972310703,"gamma":0.08354595484871981,"theta":-0.015925886986701634,"vega":0.016905268587409785,"rho":-0.003882526522607628,"breakevenPct":13.444171416213234},{"delta":0.25,"premium":0.434417725350474,"strike":19.917806009345973,"iv":0.48285161817498723,"gamma":0.11832563055560621,"theta":-0.014456876558607347,"vega":0.018927378737769826,"rho":-0.004811846547638462,"breakevenPct":10.379998693672945},{"delta":0.3,"premium":0.46037166625489967,"strike":20.60991110013066,"iv":0.3929343391189042,"gamma":0.15310530626249264,"theta":-0.012987866130513056,"vega":0.020949488888129867,"rho":-0.005741166572669296,"breakevenPct":7.315825971132659},{"delta":0.35,"premium":0.5018310350489114,"strike":21.107324140195644,"iv":0.333133314694248,"gamma":0.18131232593931185,"theta":-0.011855348862851568,"vega":0.02232772619406142,"rho":-0.006673655711564216,"breakevenPct":5.218522975406007},{"delta":0.4,"premium":0.5633174603034403,"strike":21.353269841213763,"iv":0.31223092216661896,"gamma":0.2010299988952886,"theta":-0.011157451495431063,"vega":0.022874327127195806,"rho":-0.007610238128164067,"breakevenPct":4.3700442460426805},{"delta":0.45,"premium":0.6248038855579694,"strike":21.599215542231878,"iv":0.2913285296389899,"gamma":0.22074767185126537,"theta":-0.01045955412801056,"vega":0.02342092806033019,"rho":-0.008546820544763916,"breakevenPct":3.521565516679355},{"delta":0.5,"premium":0.6862903108124984,"strike":21.845161243249994,"iv":0.2704261371113609,"gamma":0.24046534480724213,"theta":-0.009761656760590055,"vega":0.023967528993464576,"rho":-0.009483402961363767,"breakevenPct":2.6730867873160298},{"delta":0.55,"premium":0.7846866166252604,"strike":22.085266595178943,"iv":0.2580710695968097,"gamma":0.24794376115361136,"theta":-0.00913279845454058,"vega":0.023901376714825753,"rho":-0.010430472388698526,"breakevenPct":2.021251248603113},{"delta":0.6,"premium":0.9458122792761761,"strike":22.31544611325168,"iv":0.2602424159488958,"gamma":0.23462122437615507,"theta":-0.00862127393150571,"vega":0.02279383350525712,"rho":-0.011395364779115425,"breakevenPct":1.7036162190639175},{"delta":0.65,"premium":1.106937941927092,"strike":22.545625631324416,"iv":0.26241376230098196,"gamma":0.22129868759869875,"theta":-0.008109749408470836,"vega":0.021686290295688485,"rho":-0.012360257169532325,"breakevenPct":1.385981189524721},{"delta":0.7,"premium":1.2680636045780076,"strike":22.775805149397154,"iv":0.2645851086530681,"gamma":0.20797615082124246,"theta":-0.0075982248854359665,"vega":0.020578747086119852,"rho":-0.013325149559949224,"breakevenPct":1.068346159985525},{"delta":0.75,"premium":1.4641117478510017,"strike":23.03724928366762,"iv":0.2718106017191976,"gamma":0.192150429799427,"theta":-0.00722292263610315,"vega":0.01944412607449857,"rho":-0.0143151223317671,"breakevenPct":0.7675366337781979},{"delta":0.8,"premium":3.007467532467534,"strike":24.532467532467535,"iv":0.4562415584415586,"gamma":0.10167402597402592,"theta":-0.011198701298701302,"vega":0.017148051948051947,"rho":-0.01629728958473034,"breakevenPct":0.9889604415823362}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}