{"symbol":"GOVT","url":"https://intraalpha.com/companies/GOVT","capturedAt":"2026-10-22T21:29:13.454Z","state":"ready","quote":{"symbol":"GOVT","last_price":22.2482,"prev_close":22.06,"regular_close":22.235,"change":0.1882,"change_pct":0.8531,"regular_change":0.175,"regular_change_pct":0.7933,"extended_change":0.0132,"extended_change_pct":0.0594,"bid":22.21,"ask":22.25,"bid_size":200,"ask_size":100,"volume":10965843,"vwap":22.205754,"open":22.14,"high":22.26,"low":22.13,"close":22.235,"trade_count":7164,"last_trade_at":"2026-10-22T21:26:45.970413112Z","last_quote_at":"2026-10-22T21:26:46.0285303Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:29:09.525289641-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":41400000000,"net_expense_ratio":0.0005,"portfolio_turnover":0.18,"dividend_yield":0.0483,"inception_date":"2012-02-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:10.691824+00:00"},"optionObservedAt":"2026-10-22T19:55:02.090Z","bars":[{"c":22.04,"h":22.04,"l":21.94,"n":18,"o":21.94,"t":"2026-10-15T08:00:00Z","v":3203,"vw":21.998144},{"c":22.01,"h":22.01,"l":22.01,"n":4,"o":22.01,"t":"2026-10-15T11:00:00Z","v":259,"vw":22.01},{"c":22.0675,"h":22.0675,"l":22.0675,"n":1,"o":22.0675,"t":"2026-10-15T11:20:00Z","v":8400,"vw":22.0675},{"c":22.07,"h":22.07,"l":22.07,"n":2,"o":22.07,"t":"2026-10-15T11:30:00Z","v":105,"vw":22.07},{"c":22.049,"h":22.049,"l":22.049,"n":1,"o":22.049,"t":"2026-10-15T11:45:00Z","v":110,"vw":22.049},{"c":22.0503,"h":22.0503,"l":22.0503,"n":1,"o":22.0503,"t":"2026-10-15T12:00:00Z","v":2495,"vw":22.0503},{"c":22.06,"h":22.06,"l":22.059,"n":2,"o":22.059,"t":"2026-10-15T12:15:00Z","v":8575,"vw":22.05998},{"c":22.041,"h":22.05,"l":22.041,"n":2,"o":22.05,"t":"2026-10-15T12:30:00Z","v":2900,"vw":22.048759},{"c":22.07,"h":22.07,"l":22.06,"n":13,"o":22.06,"t":"2026-10-15T12:35:00Z","v":7110,"vw":22.067042},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-10-15T12:40:00Z","v":120,"vw":22.08},{"c":22.09,"h":22.09,"l":22.08,"n":6,"o":22.08,"t":"2026-10-15T12:50:00Z","v":736,"vw":22.086998},{"c":22.0991,"h":22.0991,"l":22.0991,"n":1,"o":22.0991,"t":"2026-10-15T12:55:00Z","v":2000,"vw":22.0991},{"c":22.095,"h":22.095,"l":22.095,"n":2,"o":22.095,"t":"2026-10-15T13:00:00Z","v":8410,"vw":22.095},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-15T13:15:00Z","v":200,"vw":22.1},{"c":22.1086,"h":22.1086,"l":22.1086,"n":1,"o":22.1086,"t":"2026-10-15T13:25:00Z","v":5000,"vw":22.1086},{"c":22.0926,"h":22.11,"l":22.085,"n":277,"o":22.1,"t":"2026-10-15T13:30:00Z","v":410364,"vw":22.099197},{"c":22.095,"h":22.1059,"l":22.095,"n":150,"o":22.095741,"t":"2026-10-15T13:35:00Z","v":142036,"vw":22.099663},{"c":22.09,"h":22.097,"l":22.085,"n":175,"o":22.09,"t":"2026-10-15T13:40:00Z","v":169436,"vw":22.091142},{"c":22.105,"h":22.1077,"l":22.085,"n":261,"o":22.095,"t":"2026-10-15T13:45:00Z","v":153754,"vw":22.095657},{"c":22.11,"h":22.11,"l":22.1,"n":114,"o":22.105,"t":"2026-10-15T13:50:00Z","v":60673,"vw":22.10318},{"c":22.1101,"h":22.12,"l":22.106,"n":104,"o":22.11,"t":"2026-10-15T13:55:00Z","v":95322,"vw":22.112638},{"c":22.1,"h":22.1185,"l":22.095,"n":294,"o":22.1185,"t":"2026-10-15T14:00:00Z","v":300071,"vw":22.104139},{"c":22.095,"h":22.1,"l":22.09,"n":117,"o":22.095,"t":"2026-10-15T14:05:00Z","v":71501,"vw":22.096983},{"c":22.095,"h":22.1,"l":22.09,"n":262,"o":22.095,"t":"2026-10-15T14:10:00Z","v":970220,"vw":22.097655},{"c":22.09,"h":22.0997,"l":22.09,"n":85,"o":22.09,"t":"2026-10-15T14:15:00Z","v":22372,"vw":22.093957},{"c":22.095,"h":22.1,"l":22.09,"n":91,"o":22.095,"t":"2026-10-15T14:20:00Z","v":67769,"vw":22.093019},{"c":22.095,"h":22.0999,"l":22.09,"n":74,"o":22.0975,"t":"2026-10-15T14:25:00Z","v":52704,"vw":22.095061},{"c":22.105,"h":22.1069,"l":22.09,"n":240,"o":22.095,"t":"2026-10-15T14:30:00Z","v":74132,"vw":22.098846},{"c":22.115,"h":22.119,"l":22.105,"n":128,"o":22.105,"t":"2026-10-15T14:35:00Z","v":93170,"vw":22.11418},{"c":22.095,"h":22.112,"l":22.0941,"n":153,"o":22.111,"t":"2026-10-15T14:40:00Z","v":144038,"vw":22.10509},{"c":22.09,"h":22.095,"l":22.08,"n":82,"o":22.095,"t":"2026-10-15T14:45:00Z","v":98684,"vw":22.081539},{"c":22.095,"h":22.0995,"l":22.0833,"n":101,"o":22.09,"t":"2026-10-15T14:50:00Z","v":43060,"vw":22.091504},{"c":22.075,"h":22.0999,"l":22.07,"n":201,"o":22.0999,"t":"2026-10-15T14:55:00Z","v":132638,"vw":22.08735},{"c":22.0601,"h":22.08,"l":22.0601,"n":124,"o":22.08,"t":"2026-10-15T15:00:00Z","v":5707227,"vw":22.079903},{"c":22.055,"h":22.0669,"l":22.05,"n":133,"o":22.065,"t":"2026-10-15T15:05:00Z","v":86779,"vw":22.059766},{"c":22.05,"h":22.06,"l":22.05,"n":75,"o":22.06,"t":"2026-10-15T15:10:00Z","v":19726,"vw":22.057184},{"c":22.0561,"h":22.06,"l":22.05,"n":156,"o":22.055,"t":"2026-10-15T15:15:00Z","v":249714,"vw":22.05372},{"c":22.05,"h":22.06,"l":22.0401,"n":135,"o":22.05,"t":"2026-10-15T15:20:00Z","v":133961,"vw":22.050046},{"c":22.045,"h":22.06,"l":22.04,"n":90,"o":22.05,"t":"2026-10-15T15:25:00Z","v":352842,"vw":22.049652},{"c":22.055,"h":22.055,"l":22.04,"n":100,"o":22.0469,"t":"2026-10-15T15:30:00Z","v":625761,"vw":22.04965},{"c":22.05,"h":22.06,"l":22.0441,"n":101,"o":22.055,"t":"2026-10-15T15:35:00Z","v":115462,"vw":22.051208},{"c":22.045,"h":22.05,"l":22.0433,"n":91,"o":22.05,"t":"2026-10-15T15:40:00Z","v":69918,"vw":22.048729},{"c":22.045,"h":22.05,"l":22.045,"n":71,"o":22.05,"t":"2026-10-15T15:45:00Z","v":160918,"vw":22.048978},{"c":22.055,"h":22.057,"l":22.045,"n":81,"o":22.045,"t":"2026-10-15T15:50:00Z","v":80238,"vw":22.050111},{"c":22.0471,"h":22.0569,"l":22.0434,"n":95,"o":22.055,"t":"2026-10-15T15:55:00Z","v":188488,"vw":22.049502},{"c":22.045,"h":22.05,"l":22.0432,"n":65,"o":22.045,"t":"2026-10-15T16:00:00Z","v":23113,"vw":22.045977},{"c":22.045,"h":22.05,"l":22.04,"n":116,"o":22.04,"t":"2026-10-15T16:05:00Z","v":42020,"vw":22.04619},{"c":22.045,"h":22.05,"l":22.04,"n":71,"o":22.04,"t":"2026-10-15T16:10:00Z","v":28008,"vw":22.04698},{"c":22.055,"h":22.06,"l":22.045,"n":132,"o":22.045,"t":"2026-10-15T16:15:00Z","v":150424,"vw":22.05127},{"c":22.0575,"h":22.0576,"l":22.05,"n":71,"o":22.0529,"t":"2026-10-15T16:20:00Z","v":49966,"vw":22.053123},{"c":22.055,"h":22.06,"l":22.05,"n":99,"o":22.06,"t":"2026-10-15T16:25:00Z","v":66825,"vw":22.055914},{"c":22.05,"h":22.0599,"l":22.05,"n":142,"o":22.055,"t":"2026-10-15T16:30:00Z","v":204227,"vw":22.051137},{"c":22.055,"h":22.0599,"l":22.0501,"n":148,"o":22.055,"t":"2026-10-15T16:35:00Z","v":68008,"vw":22.055227},{"c":22.0503,"h":22.06,"l":22.05,"n":72,"o":22.0559,"t":"2026-10-15T16:40:00Z","v":137260,"vw":22.054687},{"c":22.055,"h":22.06,"l":22.05,"n":119,"o":22.0574,"t":"2026-10-15T16:45:00Z","v":246898,"vw":22.057822},{"c":22.055,"h":22.06,"l":22.05,"n":80,"o":22.055,"t":"2026-10-15T16:50:00Z","v":48737,"vw":22.056211},{"c":22.055,"h":22.06,"l":22.0526,"n":57,"o":22.0569,"t":"2026-10-15T16:55:00Z","v":79493,"vw":22.055992},{"c":22.0586,"h":22.06,"l":22.05,"n":83,"o":22.0501,"t":"2026-10-15T17:00:00Z","v":279215,"vw":22.05457},{"c":22.055,"h":22.06,"l":22.0501,"n":56,"o":22.055,"t":"2026-10-15T17:05:00Z","v":96537,"vw":22.058707},{"c":22.055,"h":22.06,"l":22.0513,"n":55,"o":22.06,"t":"2026-10-15T17:10:00Z","v":53965,"vw":22.055359},{"c":22.0584,"h":22.0598,"l":22.05,"n":49,"o":22.055,"t":"2026-10-15T17:15:00Z","v":12807,"vw":22.055655},{"c":22.0503,"h":22.06,"l":22.05,"n":53,"o":22.0529,"t":"2026-10-15T17:20:00Z","v":33472,"vw":22.058391},{"c":22.06,"h":22.06,"l":22.05,"n":85,"o":22.055,"t":"2026-10-15T17:25:00Z","v":115735,"vw":22.054826},{"c":22.0528,"h":22.06,"l":22.0501,"n":72,"o":22.055,"t":"2026-10-15T17:30:00Z","v":43508,"vw":22.055789},{"c":22.06,"h":22.06,"l":22.0502,"n":58,"o":22.0586,"t":"2026-10-15T17:35:00Z","v":15107,"vw":22.056762},{"c":22.0529,"h":22.06,"l":22.05,"n":96,"o":22.0599,"t":"2026-10-15T17:40:00Z","v":65431,"vw":22.056735},{"c":22.055,"h":22.06,"l":22.05,"n":112,"o":22.055,"t":"2026-10-15T17:45:00Z","v":26663,"vw":22.056499},{"c":22.05,"h":22.06,"l":22.05,"n":81,"o":22.0569,"t":"2026-10-15T17:50:00Z","v":82452,"vw":22.055027},{"c":22.0533,"h":22.06,"l":22.05,"n":155,"o":22.0569,"t":"2026-10-15T17:55:00Z","v":248595,"vw":22.053956},{"c":22.055,"h":22.06,"l":22.05,"n":110,"o":22.055,"t":"2026-10-15T18:00:00Z","v":30708,"vw":22.055718},{"c":22.055,"h":22.0577,"l":22.05,"n":55,"o":22.055,"t":"2026-10-15T18:05:00Z","v":25295,"vw":22.052608},{"c":22.06,"h":22.06,"l":22.05,"n":68,"o":22.055,"t":"2026-10-15T18:10:00Z","v":88206,"vw":22.056789},{"c":22.065,"h":22.0698,"l":22.055,"n":82,"o":22.055,"t":"2026-10-15T18:15:00Z","v":103066,"vw":22.059967},{"c":22.0632,"h":22.07,"l":22.06,"n":145,"o":22.0616,"t":"2026-10-15T18:20:00Z","v":237181,"vw":22.061644},{"c":22.07,"h":22.07,"l":22.06,"n":75,"o":22.0601,"t":"2026-10-15T18:25:00Z","v":108153,"vw":22.06525},{"c":22.065,"h":22.0699,"l":22.06,"n":125,"o":22.06,"t":"2026-10-15T18:30:00Z","v":32852,"vw":22.065489},{"c":22.052,"h":22.07,"l":22.052,"n":123,"o":22.0668,"t":"2026-10-15T18:35:00Z","v":123951,"vw":22.062935},{"c":22.0599,"h":22.06,"l":22.05,"n":112,"o":22.055,"t":"2026-10-15T18:40:00Z","v":255370,"vw":22.051818},{"c":22.065,"h":22.0669,"l":22.06,"n":115,"o":22.06,"t":"2026-10-15T18:45:00Z","v":70609,"vw":22.062475},{"c":22.065,"h":22.07,"l":22.06,"n":158,"o":22.065,"t":"2026-10-15T18:50:00Z","v":112565,"vw":22.064348},{"c":22.055,"h":22.07,"l":22.055,"n":225,"o":22.065,"t":"2026-10-15T18:55:00Z","v":254452,"vw":22.060139},{"c":22.055,"h":22.06,"l":22.05,"n":184,"o":22.0531,"t":"2026-10-15T19:00:00Z","v":136729,"vw":22.053986},{"c":22.0568,"h":22.06,"l":22.05,"n":183,"o":22.0567,"t":"2026-10-15T19:05:00Z","v":116706,"vw":22.054762},{"c":22.055,"h":22.06,"l":22.0501,"n":198,"o":22.055,"t":"2026-10-15T19:10:00Z","v":82725,"vw":22.056829},{"c":22.0501,"h":22.06,"l":22.05,"n":187,"o":22.055,"t":"2026-10-15T19:15:00Z","v":102656,"vw":22.054857},{"c":22.045,"h":22.06,"l":22.04,"n":159,"o":22.0501,"t":"2026-10-15T19:20:00Z","v":132279,"vw":22.047039},{"c":22.045,"h":22.05,"l":22.0401,"n":159,"o":22.05,"t":"2026-10-15T19:25:00Z","v":64107,"vw":22.047873},{"c":22.045,"h":22.05,"l":22.04,"n":191,"o":22.045,"t":"2026-10-15T19:30:00Z","v":148640,"vw":22.044773},{"c":22.05,"h":22.05,"l":22.04,"n":182,"o":22.045,"t":"2026-10-15T19:35:00Z","v":121148,"vw":22.047807},{"c":22.045,"h":22.05,"l":22.0403,"n":136,"o":22.0499,"t":"2026-10-15T19:40:00Z","v":192934,"vw":22.048176},{"c":22.05,"h":22.05,"l":22.04,"n":149,"o":22.045,"t":"2026-10-15T19:45:00Z","v":95381,"vw":22.048721},{"c":22.05,"h":22.05,"l":22.0401,"n":546,"o":22.05,"t":"2026-10-15T19:50:00Z","v":480655,"vw":22.04766},{"c":22.055,"h":22.06,"l":22.0401,"n":793,"o":22.05,"t":"2026-10-15T19:55:00Z","v":441189,"vw":22.050895},{"c":22.06,"h":22.06,"l":22.05,"n":12,"o":22.05,"t":"2026-10-15T20:00:00Z","v":155373,"vw":22.051319},{"c":22.055,"h":22.055,"l":22.0507,"n":3,"o":22.0507,"t":"2026-10-15T20:05:00Z","v":20579,"vw":22.050825},{"c":22.055,"h":22.055,"l":22.055,"n":9,"o":22.055,"t":"2026-10-15T20:10:00Z","v":1806,"vw":22.055},{"c":22.065,"h":22.065,"l":22.065,"n":2,"o":22.065,"t":"2026-10-15T20:35:00Z","v":604,"vw":22.065},{"c":22.06,"h":22.06,"l":22.06,"n":6,"o":22.06,"t":"2026-10-15T20:40:00Z","v":8000,"vw":22.06},{"c":22.06,"h":22.0603,"l":22.06,"n":19,"o":22.06,"t":"2026-10-15T20:45:00Z","v":37200,"vw":22.060047},{"c":22.06,"h":22.0602,"l":22.06,"n":3,"o":22.0602,"t":"2026-10-15T20:50:00Z","v":5500,"vw":22.060182},{"c":22.025,"h":22.03,"l":22.02,"n":199,"o":22.03,"t":"2026-10-16T13:30:00Z","v":210312,"vw":22.028565},{"c":22.035,"h":22.04,"l":22.025,"n":66,"o":22.0289,"t":"2026-10-16T13:35:00Z","v":81023,"vw":22.033854},{"c":22.0489,"h":22.05,"l":22.03,"n":96,"o":22.035,"t":"2026-10-16T13:40:00Z","v":54391,"vw":22.040159},{"c":22.05,"h":22.05,"l":22.0412,"n":100,"o":22.045,"t":"2026-10-16T13:45:00Z","v":80058,"vw":22.048738},{"c":22.065,"h":22.0699,"l":22.045,"n":99,"o":22.05,"t":"2026-10-16T13:50:00Z","v":87418,"vw":22.058029},{"c":22.0773,"h":22.0773,"l":22.0603,"n":152,"o":22.0659,"t":"2026-10-16T13:55:00Z","v":60335,"vw":22.070252},{"c":22.085,"h":22.09,"l":22.0732,"n":104,"o":22.0732,"t":"2026-10-16T14:00:00Z","v":48839,"vw":22.081151},{"c":22.0799,"h":22.0898,"l":22.075,"n":118,"o":22.0898,"t":"2026-10-16T14:05:00Z","v":136077,"vw":22.080248},{"c":22.0881,"h":22.09,"l":22.0799,"n":126,"o":22.08,"t":"2026-10-16T14:10:00Z","v":107995,"vw":22.084515},{"c":22.075,"h":22.085,"l":22.07,"n":104,"o":22.085,"t":"2026-10-16T14:15:00Z","v":120757,"vw":22.079839},{"c":22.075,"h":22.08,"l":22.0713,"n":45,"o":22.075,"t":"2026-10-16T14:20:00Z","v":32203,"vw":22.077074},{"c":22.0799,"h":22.08,"l":22.0731,"n":52,"o":22.075,"t":"2026-10-16T14:25:00Z","v":20401,"vw":22.077516},{"c":22.075,"h":22.08,"l":22.07,"n":102,"o":22.075,"t":"2026-10-16T14:30:00Z","v":80946,"vw":22.075021},{"c":22.065,"h":22.0799,"l":22.0632,"n":98,"o":22.075,"t":"2026-10-16T14:35:00Z","v":18973,"vw":22.069809},{"c":22.0668,"h":22.07,"l":22.0601,"n":69,"o":22.0659,"t":"2026-10-16T14:40:00Z","v":13099,"vw":22.065493},{"c":22.065,"h":22.0699,"l":22.06,"n":63,"o":22.065,"t":"2026-10-16T14:45:00Z","v":14911,"vw":22.065691},{"c":22.065,"h":22.07,"l":22.06,"n":170,"o":22.0601,"t":"2026-10-16T14:50:00Z","v":70420,"vw":22.066371},{"c":22.065,"h":22.07,"l":22.06,"n":96,"o":22.07,"t":"2026-10-16T14:55:00Z","v":235479,"vw":22.066105},{"c":22.075,"h":22.0799,"l":22.0631,"n":115,"o":22.065,"t":"2026-10-16T15:00:00Z","v":137362,"vw":22.070868},{"c":22.09,"h":22.09,"l":22.0701,"n":100,"o":22.075,"t":"2026-10-16T15:05:00Z","v":280704,"vw":22.085299},{"c":22.09,"h":22.1,"l":22.0832,"n":126,"o":22.09,"t":"2026-10-16T15:10:00Z","v":267451,"vw":22.092579},{"c":22.0833,"h":22.09,"l":22.08,"n":51,"o":22.0828,"t":"2026-10-16T15:15:00Z","v":56386,"vw":22.082221},{"c":22.0803,"h":22.09,"l":22.08,"n":63,"o":22.085,"t":"2026-10-16T15:20:00Z","v":38554,"vw":22.085103},{"c":22.085,"h":22.0871,"l":22.07,"n":129,"o":22.08,"t":"2026-10-16T15:25:00Z","v":182369,"vw":22.08059},{"c":22.08,"h":22.0897,"l":22.08,"n":187,"o":22.08,"t":"2026-10-16T15:30:00Z","v":182543,"vw":22.082082},{"c":22.0797,"h":22.085,"l":22.07,"n":75,"o":22.0801,"t":"2026-10-16T15:35:00Z","v":54275,"vw":22.078477},{"c":22.075,"h":22.0862,"l":22.0732,"n":130,"o":22.0732,"t":"2026-10-16T15:40:00Z","v":272304,"vw":22.080322},{"c":22.07,"h":22.08,"l":22.07,"n":55,"o":22.0769,"t":"2026-10-16T15:45:00Z","v":38007,"vw":22.076065},{"c":22.06,"h":22.07,"l":22.06,"n":31,"o":22.06,"t":"2026-10-16T15:50:00Z","v":29680,"vw":22.063695},{"c":22.0675,"h":22.07,"l":22.06,"n":64,"o":22.07,"t":"2026-10-16T15:55:00Z","v":130121,"vw":22.065193},{"c":22.0576,"h":22.065,"l":22.045,"n":94,"o":22.0615,"t":"2026-10-16T16:00:00Z","v":240547,"vw":22.052639},{"c":22.055,"h":22.06,"l":22.05,"n":57,"o":22.0537,"t":"2026-10-16T16:05:00Z","v":31777,"vw":22.052588},{"c":22.0502,"h":22.0569,"l":22.05,"n":72,"o":22.055,"t":"2026-10-16T16:10:00Z","v":127044,"vw":22.050934},{"c":22.035,"h":22.0471,"l":22.035,"n":72,"o":22.045,"t":"2026-10-16T16:15:00Z","v":33485,"vw":22.041149},{"c":22.03,"h":22.0399,"l":22.0201,"n":119,"o":22.035,"t":"2026-10-16T16:20:00Z","v":121910,"vw":22.031522},{"c":22.025,"h":22.03,"l":22.0224,"n":80,"o":22.025,"t":"2026-10-16T16:25:00Z","v":36094,"vw":22.026165},{"c":22.0233,"h":22.03,"l":22.0201,"n":44,"o":22.0201,"t":"2026-10-16T16:30:00Z","v":36238,"vw":22.026978},{"c":22.03,"h":22.03,"l":22.02,"n":54,"o":22.025,"t":"2026-10-16T16:35:00Z","v":50811,"vw":22.026022},{"c":22.035,"h":22.04,"l":22.0201,"n":72,"o":22.0232,"t":"2026-10-16T16:40:00Z","v":159164,"vw":22.031235},{"c":22.025,"h":22.04,"l":22.025,"n":94,"o":22.0367,"t":"2026-10-16T16:45:00Z","v":140781,"vw":22.032204},{"c":22.0268,"h":22.03,"l":22.023,"n":39,"o":22.0237,"t":"2026-10-16T16:50:00Z","v":23689,"vw":22.026042},{"c":22.03,"h":22.0399,"l":22.02,"n":81,"o":22.0259,"t":"2026-10-16T16:55:00Z","v":116280,"vw":22.027943},{"c":22.035,"h":22.0399,"l":22.03,"n":61,"o":22.035,"t":"2026-10-16T17:00:00Z","v":70412,"vw":22.033491},{"c":22.0414,"h":22.0471,"l":22.03,"n":136,"o":22.035,"t":"2026-10-16T17:05:00Z","v":108509,"vw":22.038722},{"c":22.0401,"h":22.0499,"l":22.0401,"n":41,"o":22.045,"t":"2026-10-16T17:10:00Z","v":63887,"vw":22.042091},{"c":22.05,"h":22.05,"l":22.04,"n":59,"o":22.045,"t":"2026-10-16T17:15:00Z","v":27919,"vw":22.045346},{"c":22.045,"h":22.06,"l":22.045,"n":68,"o":22.045,"t":"2026-10-16T17:20:00Z","v":50478,"vw":22.049408},{"c":22.045,"h":22.0567,"l":22.04,"n":125,"o":22.04,"t":"2026-10-16T17:25:00Z","v":241694,"vw":22.053016},{"c":22.045,"h":22.0498,"l":22.04,"n":52,"o":22.045,"t":"2026-10-16T17:30:00Z","v":49440,"vw":22.044044},{"c":22.045,"h":22.05,"l":22.0431,"n":51,"o":22.0485,"t":"2026-10-16T17:35:00Z","v":17581,"vw":22.046805},{"c":22.055,"h":22.0599,"l":22.045,"n":69,"o":22.045,"t":"2026-10-16T17:40:00Z","v":58103,"vw":22.050634},{"c":22.055,"h":22.057,"l":22.0501,"n":79,"o":22.055,"t":"2026-10-16T17:45:00Z","v":139417,"vw":22.054811},{"c":22.0533,"h":22.0599,"l":22.045,"n":109,"o":22.055,"t":"2026-10-16T17:50:00Z","v":97111,"vw":22.051407},{"c":22.05,"h":22.06,"l":22.05,"n":49,"o":22.0597,"t":"2026-10-16T17:55:00Z","v":373806,"vw":22.053015},{"c":22.055,"h":22.06,"l":22.05,"n":80,"o":22.0505,"t":"2026-10-16T18:00:00Z","v":87186,"vw":22.056128},{"c":22.045,"h":22.0572,"l":22.045,"n":114,"o":22.055,"t":"2026-10-16T18:05:00Z","v":181969,"vw":22.050629},{"c":22.0469,"h":22.05,"l":22.0401,"n":151,"o":22.0401,"t":"2026-10-16T18:10:00Z","v":101121,"vw":22.044706},{"c":22.0442,"h":22.05,"l":22.0401,"n":90,"o":22.0411,"t":"2026-10-16T18:15:00Z","v":36668,"vw":22.045701},{"c":22.05,"h":22.06,"l":22.0428,"n":160,"o":22.0488,"t":"2026-10-16T18:20:00Z","v":179606,"vw":22.051416},{"c":22.05,"h":22.06,"l":22.05,"n":128,"o":22.055,"t":"2026-10-16T18:25:00Z","v":79339,"vw":22.053435},{"c":22.045,"h":22.055,"l":22.04,"n":69,"o":22.055,"t":"2026-10-16T18:30:00Z","v":70273,"vw":22.046246},{"c":22.045,"h":22.05,"l":22.04,"n":60,"o":22.045,"t":"2026-10-16T18:35:00Z","v":96678,"vw":22.042873},{"c":22.0432,"h":22.05,"l":22.0401,"n":62,"o":22.045,"t":"2026-10-16T18:40:00Z","v":314158,"vw":22.049599},{"c":22.0486,"h":22.05,"l":22.04,"n":152,"o":22.045,"t":"2026-10-16T18:45:00Z","v":264500,"vw":22.048984},{"c":22.0501,"h":22.06,"l":22.0442,"n":123,"o":22.05,"t":"2026-10-16T18:50:00Z","v":303644,"vw":22.050903},{"c":22.0599,"h":22.06,"l":22.0501,"n":51,"o":22.0599,"t":"2026-10-16T18:55:00Z","v":59016,"vw":22.056482},{"c":22.06,"h":22.07,"l":22.0501,"n":149,"o":22.055,"t":"2026-10-16T19:00:00Z","v":54080,"vw":22.063125},{"c":22.075,"h":22.0799,"l":22.06,"n":115,"o":22.0684,"t":"2026-10-16T19:05:00Z","v":89060,"vw":22.070992},{"c":22.075,"h":22.08,"l":22.07,"n":85,"o":22.075,"t":"2026-10-16T19:10:00Z","v":139114,"vw":22.075253},{"c":22.07,"h":22.08,"l":22.07,"n":77,"o":22.075,"t":"2026-10-16T19:15:00Z","v":20925,"vw":22.075659},{"c":22.075,"h":22.0774,"l":22.07,"n":110,"o":22.075,"t":"2026-10-16T19:20:00Z","v":117716,"vw":22.074535},{"c":22.075,"h":22.0799,"l":22.07,"n":124,"o":22.075,"t":"2026-10-16T19:25:00Z","v":89277,"vw":22.073972},{"c":22.072,"h":22.08,"l":22.07,"n":142,"o":22.0772,"t":"2026-10-16T19:30:00Z","v":71347,"vw":22.077107},{"c":22.07,"h":22.08,"l":22.07,"n":126,"o":22.0739,"t":"2026-10-16T19:35:00Z","v":90464,"vw":22.0742},{"c":22.075,"h":22.08,"l":22.07,"n":162,"o":22.0773,"t":"2026-10-16T19:40:00Z","v":98504,"vw":22.075034},{"c":22.08,"h":22.08,"l":22.07,"n":270,"o":22.071,"t":"2026-10-16T19:45:00Z","v":85461,"vw":22.075867},{"c":22.075,"h":22.08,"l":22.07,"n":229,"o":22.0775,"t":"2026-10-16T19:50:00Z","v":210944,"vw":22.075383},{"c":22.075,"h":22.08,"l":22.07,"n":317,"o":22.075,"t":"2026-10-16T19:55:00Z","v":488194,"vw":22.074688},{"c":22.08,"h":22.08,"l":22.08,"n":11,"o":22.08,"t":"2026-10-16T20:00:00Z","v":356990,"vw":22.08},{"c":22.08,"h":22.08,"l":22.08,"n":4,"o":22.08,"t":"2026-10-16T20:50:00Z","v":400,"vw":22.08},{"c":22.0238,"h":22.0238,"l":22.0238,"n":4,"o":22.0238,"t":"2026-10-19T08:00:00Z","v":202,"vw":22.0238},{"c":22.069,"h":22.069,"l":22.069,"n":2,"o":22.069,"t":"2026-10-19T12:20:00Z","v":141,"vw":22.069},{"c":22.061,"h":22.061,"l":22.061,"n":1,"o":22.061,"t":"2026-10-19T13:00:00Z","v":500,"vw":22.061},{"c":22.06,"h":22.06,"l":22.05,"n":207,"o":22.05,"t":"2026-10-19T13:30:00Z","v":63502,"vw":22.051316},{"c":22.055,"h":22.0589,"l":22.0527,"n":65,"o":22.055,"t":"2026-10-19T13:35:00Z","v":20133,"vw":22.055582},{"c":22.045,"h":22.0571,"l":22.045,"n":82,"o":22.055,"t":"2026-10-19T13:40:00Z","v":23291,"vw":22.049219},{"c":22.045,"h":22.0476,"l":22.04,"n":86,"o":22.045,"t":"2026-10-19T13:45:00Z","v":62257,"vw":22.04487},{"c":22.0576,"h":22.0576,"l":22.0401,"n":72,"o":22.0499,"t":"2026-10-19T13:50:00Z","v":19367,"vw":22.048456},{"c":22.055,"h":22.06,"l":22.0531,"n":75,"o":22.055,"t":"2026-10-19T13:55:00Z","v":32920,"vw":22.05775},{"c":22.055,"h":22.07,"l":22.0526,"n":178,"o":22.0599,"t":"2026-10-19T14:00:00Z","v":183185,"vw":22.061816},{"c":22.055,"h":22.06,"l":22.05,"n":104,"o":22.06,"t":"2026-10-19T14:05:00Z","v":30801,"vw":22.05522},{"c":22.0486,"h":22.06,"l":22.0401,"n":254,"o":22.0501,"t":"2026-10-19T14:10:00Z","v":180294,"vw":22.050189},{"c":22.055,"h":22.055,"l":22.0401,"n":129,"o":22.05,"t":"2026-10-19T14:15:00Z","v":88249,"vw":22.049333},{"c":22.0432,"h":22.0599,"l":22.0404,"n":85,"o":22.055,"t":"2026-10-19T14:20:00Z","v":124256,"vw":22.049296},{"c":22.045,"h":22.0494,"l":22.04,"n":207,"o":22.045,"t":"2026-10-19T14:25:00Z","v":31947,"vw":22.043783},{"c":22.033,"h":22.0468,"l":22.033,"n":100,"o":22.045,"t":"2026-10-19T14:30:00Z","v":28364,"vw":22.039148},{"c":22.035,"h":22.04,"l":22.03,"n":84,"o":22.035,"t":"2026-10-19T14:35:00Z","v":55384,"vw":22.036144},{"c":22.035,"h":22.04,"l":22.03,"n":80,"o":22.035,"t":"2026-10-19T14:40:00Z","v":90845,"vw":22.036426},{"c":22.0286,"h":22.0369,"l":22.0233,"n":111,"o":22.03,"t":"2026-10-19T14:45:00Z","v":56979,"vw":22.027181},{"c":22.03,"h":22.03,"l":22.0232,"n":32,"o":22.025,"t":"2026-10-19T14:50:00Z","v":20104,"vw":22.029179},{"c":22.03,"h":22.03,"l":22.0201,"n":77,"o":22.03,"t":"2026-10-19T14:55:00Z","v":144594,"vw":22.029828},{"c":22.025,"h":22.03,"l":22.023,"n":78,"o":22.03,"t":"2026-10-19T15:00:00Z","v":131949,"vw":22.029658},{"c":22.0201,"h":22.03,"l":22.02,"n":59,"o":22.0233,"t":"2026-10-19T15:05:00Z","v":15656,"vw":22.027105},{"c":22.025,"h":22.03,"l":22.02,"n":113,"o":22.03,"t":"2026-10-19T15:10:00Z","v":89506,"vw":22.02882},{"c":22.0274,"h":22.03,"l":22.02,"n":85,"o":22.03,"t":"2026-10-19T15:15:00Z","v":514018,"vw":22.025855},{"c":22.025,"h":22.03,"l":22.023,"n":84,"o":22.025,"t":"2026-10-19T15:20:00Z","v":67553,"vw":22.027548},{"c":22.025,"h":22.03,"l":22.023,"n":69,"o":22.025,"t":"2026-10-19T15:25:00Z","v":115266,"vw":22.028458},{"c":22.025,"h":22.03,"l":22.02,"n":121,"o":22.0284,"t":"2026-10-19T15:30:00Z","v":66595,"vw":22.026081},{"c":22.025,"h":22.03,"l":22.0201,"n":118,"o":22.025,"t":"2026-10-19T15:35:00Z","v":45927,"vw":22.025756},{"c":22.0201,"h":22.03,"l":22.02,"n":127,"o":22.0299,"t":"2026-10-19T15:40:00Z","v":163021,"vw":22.022033},{"c":22.0201,"h":22.027,"l":22.02,"n":73,"o":22.025,"t":"2026-10-19T15:45:00Z","v":54528,"vw":22.023538},{"c":22.015,"h":22.025,"l":22.015,"n":47,"o":22.025,"t":"2026-10-19T15:50:00Z","v":29136,"vw":22.020603},{"c":22.015,"h":22.02,"l":22.0101,"n":91,"o":22.015,"t":"2026-10-19T15:55:00Z","v":87971,"vw":22.018528},{"c":22.015,"h":22.02,"l":22.0132,"n":38,"o":22.015,"t":"2026-10-19T16:00:00Z","v":30585,"vw":22.018542},{"c":22.015,"h":22.0199,"l":22.0101,"n":76,"o":22.0101,"t":"2026-10-19T16:05:00Z","v":50293,"vw":22.016743},{"c":22.0101,"h":22.02,"l":22.01,"n":172,"o":22.015,"t":"2026-10-19T16:10:00Z","v":100131,"vw":22.014269},{"c":22.005,"h":22.0175,"l":22,"n":124,"o":22.01,"t":"2026-10-19T16:15:00Z","v":96835,"vw":22.006002},{"c":22.01,"h":22.01,"l":22,"n":49,"o":22.005,"t":"2026-10-19T16:20:00Z","v":92991,"vw":22.008686},{"c":22.015,"h":22.02,"l":22.005,"n":94,"o":22.005,"t":"2026-10-19T16:25:00Z","v":78206,"vw":22.010284},{"c":22.005,"h":22.015,"l":22,"n":94,"o":22.015,"t":"2026-10-19T16:30:00Z","v":65032,"vw":22.00829},{"c":22.01,"h":22.01,"l":22,"n":43,"o":22.005,"t":"2026-10-19T16:35:00Z","v":24323,"vw":22.006666},{"c":22.0098,"h":22.01,"l":22,"n":95,"o":22.01,"t":"2026-10-19T16:40:00Z","v":48540,"vw":22.008135},{"c":22.0085,"h":22.01,"l":22,"n":59,"o":22.01,"t":"2026-10-19T16:45:00Z","v":13341,"vw":22.007371},{"c":22.005,"h":22.01,"l":22,"n":93,"o":22.01,"t":"2026-10-19T16:50:00Z","v":93225,"vw":22.003639},{"c":22.01,"h":22.01,"l":22,"n":178,"o":22,"t":"2026-10-19T16:55:00Z","v":255766,"vw":22.009235},{"c":22.0086,"h":22.01,"l":22.003,"n":123,"o":22.0099,"t":"2026-10-19T17:00:00Z","v":139749,"vw":22.007654},{"c":22.0031,"h":22.01,"l":22.0003,"n":65,"o":22.005,"t":"2026-10-19T17:05:00Z","v":36867,"vw":22.005817},{"c":22.01,"h":22.01,"l":22.0029,"n":52,"o":22.0071,"t":"2026-10-19T17:10:00Z","v":17650,"vw":22.005219},{"c":22.0032,"h":22.01,"l":22,"n":81,"o":22.01,"t":"2026-10-19T17:15:00Z","v":58500,"vw":22.005069},{"c":22,"h":22.01,"l":22,"n":128,"o":22,"t":"2026-10-19T17:20:00Z","v":35714,"vw":22.008126},{"c":22.015,"h":22.0199,"l":22,"n":142,"o":22.01,"t":"2026-10-19T17:25:00Z","v":180164,"vw":22.006553},{"c":22.01,"h":22.0172,"l":22.01,"n":50,"o":22.015,"t":"2026-10-19T17:30:00Z","v":55043,"vw":22.010629},{"c":22.015,"h":22.02,"l":22.01,"n":181,"o":22.0114,"t":"2026-10-19T17:35:00Z","v":349478,"vw":22.011952},{"c":22.0141,"h":22.0172,"l":22.01,"n":74,"o":22.015,"t":"2026-10-19T17:40:00Z","v":133764,"vw":22.012842},{"c":22.01,"h":22.02,"l":22.01,"n":51,"o":22.015,"t":"2026-10-19T17:45:00Z","v":24966,"vw":22.015589},{"c":22.01,"h":22.02,"l":22.01,"n":194,"o":22.02,"t":"2026-10-19T17:50:00Z","v":213361,"vw":22.018277},{"c":22.01,"h":22.02,"l":22.01,"n":121,"o":22.02,"t":"2026-10-19T17:55:00Z","v":120986,"vw":22.016478},{"c":22.015,"h":22.02,"l":22.01,"n":88,"o":22.0131,"t":"2026-10-19T18:00:00Z","v":18229,"vw":22.015842},{"c":22.015,"h":22.02,"l":22.0126,"n":44,"o":22.0189,"t":"2026-10-19T18:05:00Z","v":19733,"vw":22.015217},{"c":22.01,"h":22.02,"l":22.01,"n":50,"o":22.015,"t":"2026-10-19T18:10:00Z","v":29859,"vw":22.013777},{"c":22.015,"h":22.02,"l":22.01,"n":57,"o":22.01,"t":"2026-10-19T18:15:00Z","v":56333,"vw":22.014902},{"c":22.015,"h":22.0199,"l":22.01,"n":58,"o":22.015,"t":"2026-10-19T18:20:00Z","v":61795,"vw":22.015244},{"c":22.025,"h":22.0279,"l":22.01,"n":102,"o":22.015,"t":"2026-10-19T18:25:00Z","v":412563,"vw":22.023378},{"c":22.025,"h":22.03,"l":22.023,"n":58,"o":22.025,"t":"2026-10-19T18:30:00Z","v":64371,"vw":22.025938},{"c":22.0299,"h":22.0299,"l":22.0203,"n":95,"o":22.025,"t":"2026-10-19T18:35:00Z","v":271923,"vw":22.02488},{"c":22.0232,"h":22.03,"l":22.02,"n":66,"o":22.03,"t":"2026-10-19T18:40:00Z","v":102479,"vw":22.021323},{"c":22.0271,"h":22.03,"l":22.02,"n":44,"o":22.025,"t":"2026-10-19T18:45:00Z","v":48194,"vw":22.023167},{"c":22.025,"h":22.03,"l":22.0201,"n":96,"o":22.0297,"t":"2026-10-19T18:50:00Z","v":141247,"vw":22.025719},{"c":22.0274,"h":22.0299,"l":22.0231,"n":53,"o":22.025,"t":"2026-10-19T18:55:00Z","v":38231,"vw":22.027563},{"c":22.025,"h":22.0299,"l":22.02,"n":130,"o":22.025,"t":"2026-10-19T19:00:00Z","v":109259,"vw":22.021783},{"c":22.015,"h":22.0202,"l":22.01,"n":145,"o":22.02,"t":"2026-10-19T19:05:00Z","v":236050,"vw":22.013359},{"c":22.015,"h":22.02,"l":22.01,"n":76,"o":22.015,"t":"2026-10-19T19:10:00Z","v":72956,"vw":22.014331},{"c":22.02,"h":22.02,"l":22.01,"n":79,"o":22.015,"t":"2026-10-19T19:15:00Z","v":298945,"vw":22.018865},{"c":22.0174,"h":22.02,"l":22.01,"n":98,"o":22.015,"t":"2026-10-19T19:20:00Z","v":155283,"vw":22.015943},{"c":22.02,"h":22.02,"l":22.01,"n":223,"o":22.015,"t":"2026-10-19T19:25:00Z","v":168454,"vw":22.014642},{"c":22.0115,"h":22.02,"l":22.01,"n":206,"o":22.015,"t":"2026-10-19T19:30:00Z","v":108088,"vw":22.013542},{"c":22.01,"h":22.02,"l":22,"n":138,"o":22.015,"t":"2026-10-19T19:35:00Z","v":182468,"vw":22.010315},{"c":22.005,"h":22.01,"l":22.0031,"n":132,"o":22.005,"t":"2026-10-19T19:40:00Z","v":148572,"vw":22.005797},{"c":22.005,"h":22.01,"l":22,"n":152,"o":22.005,"t":"2026-10-19T19:45:00Z","v":316566,"vw":22.004907},{"c":22.009,"h":22.01,"l":22,"n":118,"o":22.01,"t":"2026-10-19T19:50:00Z","v":98456,"vw":22.007014},{"c":22.02,"h":22.02,"l":22,"n":224,"o":22.005,"t":"2026-10-19T19:55:00Z","v":297512,"vw":22.010888},{"c":22.015,"h":22.015,"l":22.01,"n":10,"o":22.01,"t":"2026-10-19T20:00:00Z","v":277936,"vw":22.010067},{"c":22.02,"h":22.02,"l":22.02,"n":2,"o":22.02,"t":"2026-10-19T20:10:00Z","v":22000,"vw":22.02},{"c":22.0194,"h":22.0194,"l":22.0194,"n":1,"o":22.0194,"t":"2026-10-19T20:20:00Z","v":135,"vw":22.0194},{"c":22.015,"h":22.015,"l":22.015,"n":5,"o":22.015,"t":"2026-10-19T20:25:00Z","v":1500,"vw":22.015},{"c":22.0115,"h":22.0115,"l":22.0115,"n":1,"o":22.0115,"t":"2026-10-19T20:35:00Z","v":239,"vw":22.0115},{"c":22.02,"h":22.02,"l":22.02,"n":12,"o":22.02,"t":"2026-10-19T20:45:00Z","v":1980,"vw":22.02},{"c":22.02,"h":22.02,"l":22.02,"n":31,"o":22.02,"t":"2026-10-19T20:50:00Z","v":11560,"vw":22.02},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-10-19T22:50:00Z","v":4000,"vw":22.05},{"c":22.02,"h":22.0295,"l":22.02,"n":11,"o":22.0295,"t":"2026-10-20T11:35:00Z","v":209,"vw":22.02475},{"c":22.0495,"h":22.0495,"l":22.0495,"n":1,"o":22.0495,"t":"2026-10-20T12:00:00Z","v":106,"vw":22.0495},{"c":22.0415,"h":22.0415,"l":22.0415,"n":1,"o":22.0415,"t":"2026-10-20T12:05:00Z","v":250,"vw":22.0415},{"c":22.065,"h":22.065,"l":22.065,"n":2,"o":22.065,"t":"2026-10-20T12:20:00Z","v":250,"vw":22.065},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-10-20T12:25:00Z","v":150,"vw":22.07},{"c":22.055,"h":22.055,"l":22.055,"n":1,"o":22.055,"t":"2026-10-20T13:00:00Z","v":171,"vw":22.055},{"c":22.065,"h":22.0674,"l":22.05,"n":230,"o":22.055,"t":"2026-10-20T13:30:00Z","v":150673,"vw":22.057376},{"c":22.0533,"h":22.0699,"l":22.0533,"n":120,"o":22.06,"t":"2026-10-20T13:35:00Z","v":82043,"vw":22.061388},{"c":22.065,"h":22.07,"l":22.0501,"n":205,"o":22.055,"t":"2026-10-20T13:40:00Z","v":96923,"vw":22.060815},{"c":22.065,"h":22.07,"l":22.0632,"n":140,"o":22.0633,"t":"2026-10-20T13:45:00Z","v":108056,"vw":22.065399},{"c":22.055,"h":22.07,"l":22.055,"n":372,"o":22.065,"t":"2026-10-20T13:50:00Z","v":170017,"vw":22.061923},{"c":22.065,"h":22.07,"l":22.0533,"n":124,"o":22.06,"t":"2026-10-20T13:55:00Z","v":162237,"vw":22.060132},{"c":22.05,"h":22.0676,"l":22.05,"n":305,"o":22.065,"t":"2026-10-20T14:00:00Z","v":303662,"vw":22.056946},{"c":22.05,"h":22.06,"l":22.05,"n":148,"o":22.0515,"t":"2026-10-20T14:05:00Z","v":93619,"vw":22.055141},{"c":22.065,"h":22.0675,"l":22.05,"n":123,"o":22.055,"t":"2026-10-20T14:10:00Z","v":109688,"vw":22.059211},{"c":22.075,"h":22.08,"l":22.06,"n":91,"o":22.065,"t":"2026-10-20T14:15:00Z","v":198465,"vw":22.065721},{"c":22.0824,"h":22.085,"l":22.07,"n":115,"o":22.0716,"t":"2026-10-20T14:20:00Z","v":81796,"vw":22.078572},{"c":22.085,"h":22.0899,"l":22.08,"n":208,"o":22.085,"t":"2026-10-20T14:25:00Z","v":10553,"vw":22.083595},{"c":22.085,"h":22.0999,"l":22.0832,"n":180,"o":22.09,"t":"2026-10-20T14:30:00Z","v":197589,"vw":22.089694},{"c":22.08,"h":22.0875,"l":22.08,"n":126,"o":22.0874,"t":"2026-10-20T14:35:00Z","v":65994,"vw":22.081566},{"c":22.085,"h":22.09,"l":22.075,"n":107,"o":22.0797,"t":"2026-10-20T14:40:00Z","v":99590,"vw":22.081924},{"c":22.075,"h":22.08,"l":22.07,"n":111,"o":22.08,"t":"2026-10-20T14:45:00Z","v":42208,"vw":22.077599},{"c":22.075,"h":22.08,"l":22.07,"n":78,"o":22.07,"t":"2026-10-20T14:50:00Z","v":30798,"vw":22.07135},{"c":22.0769,"h":22.0769,"l":22.07,"n":75,"o":22.075,"t":"2026-10-20T14:55:00Z","v":18251,"vw":22.073718},{"c":22.075,"h":22.08,"l":22.07,"n":96,"o":22.075,"t":"2026-10-20T15:00:00Z","v":87385,"vw":22.078302},{"c":22.07,"h":22.08,"l":22.07,"n":111,"o":22.075,"t":"2026-10-20T15:05:00Z","v":97051,"vw":22.071616},{"c":22.0668,"h":22.07,"l":22.06,"n":140,"o":22.065,"t":"2026-10-20T15:10:00Z","v":61599,"vw":22.066883},{"c":22.0617,"h":22.07,"l":22.06,"n":82,"o":22.065,"t":"2026-10-20T15:15:00Z","v":38074,"vw":22.064048},{"c":22.0599,"h":22.07,"l":22.05,"n":170,"o":22.0601,"t":"2026-10-20T15:20:00Z","v":94749,"vw":22.060285},{"c":22.0599,"h":22.06,"l":22.05,"n":190,"o":22.0569,"t":"2026-10-20T15:25:00Z","v":112779,"vw":22.058872},{"c":22.055,"h":22.06,"l":22.05,"n":139,"o":22.06,"t":"2026-10-20T15:30:00Z","v":259227,"vw":22.058752},{"c":22.06,"h":22.06,"l":22.05,"n":67,"o":22.06,"t":"2026-10-20T15:35:00Z","v":43084,"vw":22.056351},{"c":22.055,"h":22.06,"l":22.0508,"n":117,"o":22.055,"t":"2026-10-20T15:40:00Z","v":45085,"vw":22.057128},{"c":22.055,"h":22.06,"l":22.05,"n":107,"o":22.055,"t":"2026-10-20T15:45:00Z","v":119671,"vw":22.054671},{"c":22.0513,"h":22.0599,"l":22.05,"n":61,"o":22.0514,"t":"2026-10-20T15:50:00Z","v":24329,"vw":22.05337},{"c":22.045,"h":22.055,"l":22.04,"n":130,"o":22.055,"t":"2026-10-20T15:55:00Z","v":125301,"vw":22.047053},{"c":22.045,"h":22.0498,"l":22.04,"n":77,"o":22.0415,"t":"2026-10-20T16:00:00Z","v":36787,"vw":22.044399},{"c":22.035,"h":22.05,"l":22.035,"n":179,"o":22.05,"t":"2026-10-20T16:05:00Z","v":350917,"vw":22.040785},{"c":22.035,"h":22.04,"l":22.0329,"n":74,"o":22.035,"t":"2026-10-20T16:10:00Z","v":21668,"vw":22.035675},{"c":22.035,"h":22.04,"l":22.03,"n":112,"o":22.04,"t":"2026-10-20T16:15:00Z","v":69339,"vw":22.035666},{"c":22.035,"h":22.04,"l":22.0325,"n":47,"o":22.035,"t":"2026-10-20T16:20:00Z","v":21498,"vw":22.034887},{"c":22.035,"h":22.04,"l":22.0326,"n":58,"o":22.035,"t":"2026-10-20T16:25:00Z","v":29825,"vw":22.036746},{"c":22.035,"h":22.04,"l":22.0327,"n":42,"o":22.035,"t":"2026-10-20T16:30:00Z","v":19651,"vw":22.035462},{"c":22.035,"h":22.04,"l":22.0301,"n":124,"o":22.032,"t":"2026-10-20T16:35:00Z","v":73617,"vw":22.035752},{"c":22.0384,"h":22.04,"l":22.03,"n":121,"o":22.035,"t":"2026-10-20T16:40:00Z","v":275830,"vw":22.037344},{"c":22.035,"h":22.04,"l":22.03,"n":57,"o":22.035,"t":"2026-10-20T16:45:00Z","v":25035,"vw":22.034577},{"c":22.035,"h":22.04,"l":22.03,"n":77,"o":22.035,"t":"2026-10-20T16:50:00Z","v":69080,"vw":22.035424},{"c":22.0303,"h":22.0398,"l":22.03,"n":145,"o":22.035,"t":"2026-10-20T16:55:00Z","v":73518,"vw":22.032891},{"c":22.03,"h":22.0399,"l":22.03,"n":69,"o":22.035,"t":"2026-10-20T17:00:00Z","v":94919,"vw":22.032546},{"c":22.035,"h":22.037,"l":22.03,"n":121,"o":22.03,"t":"2026-10-20T17:05:00Z","v":235035,"vw":22.031595},{"c":22.035,"h":22.04,"l":22.03,"n":95,"o":22.035,"t":"2026-10-20T17:10:00Z","v":83308,"vw":22.037166},{"c":22.035,"h":22.04,"l":22.03,"n":137,"o":22.035,"t":"2026-10-20T17:15:00Z","v":1660399,"vw":22.036523},{"c":22.035,"h":22.04,"l":22.03,"n":155,"o":22.0332,"t":"2026-10-20T17:20:00Z","v":33687,"vw":22.035507},{"c":22.0399,"h":22.04,"l":22.03,"n":102,"o":22.03,"t":"2026-10-20T17:25:00Z","v":167836,"vw":22.038282},{"c":22.045,"h":22.05,"l":22.04,"n":74,"o":22.04,"t":"2026-10-20T17:30:00Z","v":26458,"vw":22.044093},{"c":22.045,"h":22.05,"l":22.04,"n":69,"o":22.05,"t":"2026-10-20T17:35:00Z","v":88350,"vw":22.043744},{"c":22.045,"h":22.05,"l":22.04,"n":68,"o":22.05,"t":"2026-10-20T17:40:00Z","v":55879,"vw":22.049061},{"c":22.0498,"h":22.05,"l":22.0426,"n":105,"o":22.0458,"t":"2026-10-20T17:45:00Z","v":18432,"vw":22.044985},{"c":22.0403,"h":22.05,"l":22.04,"n":80,"o":22.0469,"t":"2026-10-20T17:50:00Z","v":88801,"vw":22.042074},{"c":22.04,"h":22.05,"l":22.04,"n":90,"o":22.045,"t":"2026-10-20T17:55:00Z","v":135777,"vw":22.0423},{"c":22.0469,"h":22.05,"l":22.04,"n":121,"o":22.05,"t":"2026-10-20T18:00:00Z","v":36727,"vw":22.044385},{"c":22.045,"h":22.05,"l":22.04,"n":99,"o":22.04,"t":"2026-10-20T18:05:00Z","v":21138,"vw":22.044227},{"c":22.05,"h":22.05,"l":22.04,"n":183,"o":22.04,"t":"2026-10-20T18:10:00Z","v":346649,"vw":22.047286},{"c":22.04,"h":22.05,"l":22.04,"n":50,"o":22.045,"t":"2026-10-20T18:15:00Z","v":32657,"vw":22.048018},{"c":22.045,"h":22.05,"l":22.04,"n":78,"o":22.0403,"t":"2026-10-20T18:20:00Z","v":59346,"vw":22.041496},{"c":22.0432,"h":22.05,"l":22.04,"n":82,"o":22.0431,"t":"2026-10-20T18:25:00Z","v":26253,"vw":22.044791},{"c":22.045,"h":22.05,"l":22.04,"n":287,"o":22.04,"t":"2026-10-20T18:30:00Z","v":880170,"vw":22.041966},{"c":22.04,"h":22.05,"l":22.04,"n":181,"o":22.045,"t":"2026-10-20T18:35:00Z","v":146103,"vw":22.042776},{"c":22.0404,"h":22.0499,"l":22.04,"n":180,"o":22.045,"t":"2026-10-20T18:40:00Z","v":80369,"vw":22.045643},{"c":22.045,"h":22.05,"l":22.04,"n":427,"o":22.04,"t":"2026-10-20T18:45:00Z","v":408869,"vw":22.044791},{"c":22.045,"h":22.05,"l":22.04,"n":123,"o":22.045,"t":"2026-10-20T18:50:00Z","v":75093,"vw":22.043332},{"c":22.0499,"h":22.05,"l":22.04,"n":122,"o":22.045,"t":"2026-10-20T18:55:00Z","v":79346,"vw":22.04555},{"c":22.045,"h":22.05,"l":22.0426,"n":115,"o":22.0487,"t":"2026-10-20T19:00:00Z","v":35676,"vw":22.046025},{"c":22.05,"h":22.05,"l":22.04,"n":139,"o":22.0428,"t":"2026-10-20T19:05:00Z","v":50858,"vw":22.045684},{"c":22.045,"h":22.05,"l":22.04,"n":189,"o":22.045,"t":"2026-10-20T19:10:00Z","v":112614,"vw":22.046376},{"c":22.0499,"h":22.05,"l":22.0404,"n":98,"o":22.045,"t":"2026-10-20T19:15:00Z","v":76633,"vw":22.047401},{"c":22.0545,"h":22.06,"l":22.0425,"n":168,"o":22.045,"t":"2026-10-20T19:20:00Z","v":261252,"vw":22.053207},{"c":22.055,"h":22.0569,"l":22.05,"n":169,"o":22.055,"t":"2026-10-20T19:25:00Z","v":60063,"vw":22.054133},{"c":22.0559,"h":22.06,"l":22.05,"n":159,"o":22.0503,"t":"2026-10-20T19:30:00Z","v":218257,"vw":22.054526},{"c":22.0503,"h":22.06,"l":22.05,"n":141,"o":22.055,"t":"2026-10-20T19:35:00Z","v":160318,"vw":22.054883},{"c":22.055,"h":22.06,"l":22.05,"n":108,"o":22.055,"t":"2026-10-20T19:40:00Z","v":21993,"vw":22.0547},{"c":22.06,"h":22.06,"l":22.05,"n":184,"o":22.055,"t":"2026-10-20T19:45:00Z","v":64265,"vw":22.054604},{"c":22.055,"h":22.0599,"l":22.05,"n":163,"o":22.055,"t":"2026-10-20T19:50:00Z","v":108980,"vw":22.053467},{"c":22.05,"h":22.0599,"l":22.05,"n":302,"o":22.0531,"t":"2026-10-20T19:55:00Z","v":207112,"vw":22.050709},{"c":22.055,"h":22.055,"l":22.055,"n":11,"o":22.055,"t":"2026-10-20T20:00:00Z","v":89975,"vw":22.055},{"c":22.055,"h":22.055,"l":22.055,"n":1,"o":22.055,"t":"2026-10-20T20:05:00Z","v":800,"vw":22.055},{"c":22.055,"h":22.055,"l":22.055,"n":2,"o":22.055,"t":"2026-10-20T20:10:00Z","v":1600,"vw":22.055},{"c":22.055,"h":22.055,"l":22.055,"n":3,"o":22.055,"t":"2026-10-20T20:15:00Z","v":804,"vw":22.055},{"c":22.06,"h":22.06,"l":22.0505,"n":2,"o":22.0505,"t":"2026-10-20T20:45:00Z","v":5604,"vw":22.058807},{"c":22.06,"h":22.06,"l":22.06,"n":5,"o":22.06,"t":"2026-10-20T20:55:00Z","v":4750,"vw":22.06},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-10-21T13:25:00Z","v":200,"vw":22.08},{"c":22.075,"h":22.08,"l":22.07,"n":134,"o":22.07,"t":"2026-10-21T13:30:00Z","v":59162,"vw":22.07112},{"c":22.08,"h":22.0869,"l":22.07,"n":122,"o":22.08,"t":"2026-10-21T13:35:00Z","v":78186,"vw":22.078717},{"c":22.085,"h":22.09,"l":22.08,"n":76,"o":22.085,"t":"2026-10-21T13:40:00Z","v":38044,"vw":22.088939},{"c":22.08,"h":22.09,"l":22.08,"n":106,"o":22.085,"t":"2026-10-21T13:45:00Z","v":85652,"vw":22.087904},{"c":22.0899,"h":22.09,"l":22.08,"n":78,"o":22.09,"t":"2026-10-21T13:50:00Z","v":86502,"vw":22.089519},{"c":22.085,"h":22.09,"l":22.08,"n":70,"o":22.0833,"t":"2026-10-21T13:55:00Z","v":54520,"vw":22.084227},{"c":22.08,"h":22.09,"l":22.08,"n":75,"o":22.09,"t":"2026-10-21T14:00:00Z","v":50729,"vw":22.080666},{"c":22.0669,"h":22.0769,"l":22.0602,"n":142,"o":22.075,"t":"2026-10-21T14:05:00Z","v":162984,"vw":22.070011},{"c":22.075,"h":22.0773,"l":22.0631,"n":80,"o":22.0631,"t":"2026-10-21T14:10:00Z","v":58907,"vw":22.072098},{"c":22.065,"h":22.08,"l":22.06,"n":183,"o":22.075,"t":"2026-10-21T14:15:00Z","v":123098,"vw":22.070671},{"c":22.065,"h":22.07,"l":22.063,"n":64,"o":22.0672,"t":"2026-10-21T14:20:00Z","v":29843,"vw":22.068612},{"c":22.065,"h":22.07,"l":22.06,"n":95,"o":22.0669,"t":"2026-10-21T14:25:00Z","v":51870,"vw":22.065457},{"c":22.065,"h":22.07,"l":22.06,"n":215,"o":22.0601,"t":"2026-10-21T14:30:00Z","v":82815,"vw":22.065144},{"c":22.065,"h":22.0687,"l":22.062,"n":77,"o":22.065,"t":"2026-10-21T14:35:00Z","v":15010,"vw":22.066298},{"c":22.065,"h":22.07,"l":22.0601,"n":64,"o":22.063,"t":"2026-10-21T14:40:00Z","v":12331,"vw":22.065861},{"c":22.065,"h":22.065,"l":22.06,"n":79,"o":22.065,"t":"2026-10-21T14:45:00Z","v":45790,"vw":22.064876},{"c":22.065,"h":22.07,"l":22.06,"n":84,"o":22.065,"t":"2026-10-21T14:50:00Z","v":109478,"vw":22.06718},{"c":22.055,"h":22.065,"l":22.055,"n":182,"o":22.065,"t":"2026-10-21T14:55:00Z","v":97341,"vw":22.062748},{"c":22.055,"h":22.0599,"l":22.05,"n":76,"o":22.0599,"t":"2026-10-21T15:00:00Z","v":31912,"vw":22.054134},{"c":22.0575,"h":22.0576,"l":22.0503,"n":89,"o":22.0568,"t":"2026-10-21T15:05:00Z","v":57710,"vw":22.054762},{"c":22.055,"h":22.0599,"l":22.0501,"n":67,"o":22.0568,"t":"2026-10-21T15:10:00Z","v":34604,"vw":22.055202},{"c":22.0512,"h":22.06,"l":22.05,"n":147,"o":22.0599,"t":"2026-10-21T15:15:00Z","v":88402,"vw":22.057985},{"c":22.055,"h":22.06,"l":22.0433,"n":126,"o":22.05,"t":"2026-10-21T15:20:00Z","v":134685,"vw":22.05153},{"c":22.07,"h":22.07,"l":22.05,"n":67,"o":22.06,"t":"2026-10-21T15:25:00Z","v":45602,"vw":22.060019},{"c":22.0659,"h":22.07,"l":22.06,"n":62,"o":22.07,"t":"2026-10-21T15:30:00Z","v":28947,"vw":22.063922},{"c":22.065,"h":22.0699,"l":22.0501,"n":212,"o":22.06,"t":"2026-10-21T15:35:00Z","v":99540,"vw":22.059635},{"c":22.0572,"h":22.065,"l":22.05,"n":107,"o":22.0631,"t":"2026-10-21T15:40:00Z","v":41307,"vw":22.060509},{"c":22.06,"h":22.06,"l":22.0505,"n":73,"o":22.055,"t":"2026-10-21T15:45:00Z","v":88317,"vw":22.057826},{"c":22.0601,"h":22.0674,"l":22.0501,"n":68,"o":22.055,"t":"2026-10-21T15:50:00Z","v":113485,"vw":22.059202},{"c":22.0602,"h":22.065,"l":22.06,"n":87,"o":22.065,"t":"2026-10-21T15:55:00Z","v":75924,"vw":22.062659},{"c":22.055,"h":22.065,"l":22.055,"n":55,"o":22.0602,"t":"2026-10-21T16:00:00Z","v":42757,"vw":22.058002},{"c":22.055,"h":22.06,"l":22.0501,"n":74,"o":22.055,"t":"2026-10-21T16:05:00Z","v":79620,"vw":22.052769},{"c":22.0597,"h":22.06,"l":22.0503,"n":86,"o":22.0598,"t":"2026-10-21T16:10:00Z","v":51457,"vw":22.055456},{"c":22.065,"h":22.065,"l":22.05,"n":64,"o":22.0568,"t":"2026-10-21T16:15:00Z","v":60175,"vw":22.059594},{"c":22.07,"h":22.07,"l":22.06,"n":96,"o":22.065,"t":"2026-10-21T16:20:00Z","v":233893,"vw":22.065957},{"c":22.065,"h":22.0672,"l":22.06,"n":31,"o":22.065,"t":"2026-10-21T16:25:00Z","v":31072,"vw":22.063587},{"c":22.0601,"h":22.07,"l":22.06,"n":50,"o":22.067,"t":"2026-10-21T16:30:00Z","v":65542,"vw":22.06459},{"c":22.0799,"h":22.0799,"l":22.06,"n":79,"o":22.065,"t":"2026-10-21T16:35:00Z","v":291379,"vw":22.063037},{"c":22.0697,"h":22.0723,"l":22.0614,"n":61,"o":22.07,"t":"2026-10-21T16:40:00Z","v":73258,"vw":22.068159},{"c":22.07,"h":22.07,"l":22.0601,"n":41,"o":22.0632,"t":"2026-10-21T16:45:00Z","v":24554,"vw":22.063499},{"c":22.0672,"h":22.0699,"l":22.06,"n":37,"o":22.06,"t":"2026-10-21T16:50:00Z","v":15377,"vw":22.065126},{"c":22.065,"h":22.07,"l":22.06,"n":48,"o":22.065,"t":"2026-10-21T16:55:00Z","v":17813,"vw":22.065885},{"c":22.06,"h":22.0699,"l":22.06,"n":52,"o":22.065,"t":"2026-10-21T17:00:00Z","v":50614,"vw":22.063489},{"c":22.0685,"h":22.07,"l":22.06,"n":71,"o":22.0601,"t":"2026-10-21T17:05:00Z","v":50870,"vw":22.063437},{"c":22.07,"h":22.07,"l":22.0601,"n":52,"o":22.0631,"t":"2026-10-21T17:10:00Z","v":1928821,"vw":22.068963},{"c":22.065,"h":22.07,"l":22.0628,"n":50,"o":22.065,"t":"2026-10-21T17:15:00Z","v":16625,"vw":22.068166},{"c":22.07,"h":22.07,"l":22.06,"n":29,"o":22.0603,"t":"2026-10-21T17:20:00Z","v":33437,"vw":22.067132},{"c":22.065,"h":22.07,"l":22.06,"n":74,"o":22.065,"t":"2026-10-21T17:25:00Z","v":40711,"vw":22.064253},{"c":22.065,"h":22.07,"l":22.06,"n":82,"o":22.06,"t":"2026-10-21T17:30:00Z","v":177038,"vw":22.067471},{"c":22.0699,"h":22.07,"l":22.0623,"n":71,"o":22.065,"t":"2026-10-21T17:35:00Z","v":87833,"vw":22.066005},{"c":22.065,"h":22.07,"l":22.06,"n":63,"o":22.0629,"t":"2026-10-21T17:40:00Z","v":118909,"vw":22.065419},{"c":22.0699,"h":22.07,"l":22.06,"n":57,"o":22.065,"t":"2026-10-21T17:45:00Z","v":16864,"vw":22.063783},{"c":22.06,"h":22.07,"l":22.06,"n":96,"o":22.065,"t":"2026-10-21T17:50:00Z","v":80774,"vw":22.066764},{"c":22.063,"h":22.07,"l":22.06,"n":41,"o":22.065,"t":"2026-10-21T17:55:00Z","v":60251,"vw":22.063243},{"c":22.07,"h":22.07,"l":22.0601,"n":58,"o":22.065,"t":"2026-10-21T18:00:00Z","v":81529,"vw":22.066738},{"c":22.0609,"h":22.0699,"l":22.06,"n":61,"o":22.065,"t":"2026-10-21T18:05:00Z","v":53608,"vw":22.061312},{"c":22.065,"h":22.07,"l":22.06,"n":44,"o":22.06,"t":"2026-10-21T18:10:00Z","v":39893,"vw":22.067196},{"c":22.065,"h":22.0676,"l":22.06,"n":51,"o":22.0669,"t":"2026-10-21T18:15:00Z","v":37776,"vw":22.065064},{"c":22.0641,"h":22.07,"l":22.06,"n":46,"o":22.065,"t":"2026-10-21T18:20:00Z","v":93457,"vw":22.060533},{"c":22.0697,"h":22.0699,"l":22.06,"n":82,"o":22.065,"t":"2026-10-21T18:25:00Z","v":54045,"vw":22.062113},{"c":22.065,"h":22.0699,"l":22.06,"n":64,"o":22.0699,"t":"2026-10-21T18:30:00Z","v":240112,"vw":22.060371},{"c":22.0617,"h":22.0699,"l":22.06,"n":81,"o":22.065,"t":"2026-10-21T18:35:00Z","v":32783,"vw":22.065768},{"c":22.0669,"h":22.0699,"l":22.06,"n":110,"o":22.065,"t":"2026-10-21T18:40:00Z","v":289630,"vw":22.060365},{"c":22.045,"h":22.0602,"l":22.04,"n":107,"o":22.06,"t":"2026-10-21T18:45:00Z","v":57148,"vw":22.055898},{"c":22.045,"h":22.05,"l":22.04,"n":59,"o":22.045,"t":"2026-10-21T18:50:00Z","v":16924,"vw":22.044542},{"c":22.025,"h":22.045,"l":22.02,"n":92,"o":22.045,"t":"2026-10-21T18:55:00Z","v":82418,"vw":22.036348},{"c":22.02,"h":22.0299,"l":22.01,"n":114,"o":22.02,"t":"2026-10-21T19:00:00Z","v":182994,"vw":22.021197},{"c":22.0245,"h":22.03,"l":22.0101,"n":109,"o":22.0132,"t":"2026-10-21T19:05:00Z","v":109968,"vw":22.019915},{"c":22.025,"h":22.0279,"l":22.0102,"n":143,"o":22.025,"t":"2026-10-21T19:10:00Z","v":57761,"vw":22.020745},{"c":22.035,"h":22.04,"l":22.0201,"n":100,"o":22.025,"t":"2026-10-21T19:15:00Z","v":194146,"vw":22.031627},{"c":22.035,"h":22.04,"l":22.0203,"n":137,"o":22.035,"t":"2026-10-21T19:20:00Z","v":105339,"vw":22.030978},{"c":22.0432,"h":22.05,"l":22.03,"n":102,"o":22.035,"t":"2026-10-21T19:25:00Z","v":145000,"vw":22.041067},{"c":22.055,"h":22.0569,"l":22.04,"n":96,"o":22.041,"t":"2026-10-21T19:30:00Z","v":161796,"vw":22.049639},{"c":22.045,"h":22.0569,"l":22.04,"n":108,"o":22.0501,"t":"2026-10-21T19:35:00Z","v":91524,"vw":22.047269},{"c":22.045,"h":22.0499,"l":22.04,"n":107,"o":22.0451,"t":"2026-10-21T19:40:00Z","v":29178,"vw":22.04418},{"c":22.0459,"h":22.0499,"l":22.04,"n":82,"o":22.045,"t":"2026-10-21T19:45:00Z","v":27060,"vw":22.044616},{"c":22.045,"h":22.05,"l":22.04,"n":122,"o":22.043,"t":"2026-10-21T19:50:00Z","v":85099,"vw":22.04748},{"c":22.055,"h":22.055,"l":22.04,"n":304,"o":22.05,"t":"2026-10-21T19:55:00Z","v":516987,"vw":22.048925},{"c":22.05,"h":22.06,"l":22.05,"n":13,"o":22.06,"t":"2026-10-21T20:00:00Z","v":801672,"vw":22.059984},{"c":22.0499,"h":22.0499,"l":22.0499,"n":1,"o":22.0499,"t":"2026-10-21T20:10:00Z","v":100,"vw":22.0499},{"c":22.055,"h":22.055,"l":22.055,"n":1,"o":22.055,"t":"2026-10-21T20:40:00Z","v":1200,"vw":22.055},{"c":22.0969,"h":22.0969,"l":22.0969,"n":1,"o":22.0969,"t":"2026-10-21T22:30:00Z","v":1000,"vw":22.0969},{"c":22.0985,"h":22.0985,"l":22.0985,"n":1,"o":22.0985,"t":"2026-10-21T23:25:00Z","v":100,"vw":22.0985},{"c":22.0955,"h":22.0955,"l":22.0955,"n":1,"o":22.0955,"t":"2026-10-21T23:30:00Z","v":100,"vw":22.0955},{"c":22.0943,"h":22.0943,"l":22.0943,"n":1,"o":22.0943,"t":"2026-10-21T23:40:00Z","v":500,"vw":22.0943},{"c":22.0933,"h":22.0933,"l":22.0933,"n":1,"o":22.0933,"t":"2026-10-21T23:45:00Z","v":300,"vw":22.0933},{"c":22.1,"h":22.159,"l":22.1,"n":2,"o":22.159,"t":"2026-10-22T11:00:00Z","v":1415,"vw":22.141696},{"c":22.16,"h":22.16,"l":22.16,"n":5,"o":22.16,"t":"2026-10-22T11:25:00Z","v":1250,"vw":22.16},{"c":22.1397,"h":22.1397,"l":22.1397,"n":1,"o":22.1397,"t":"2026-10-22T11:50:00Z","v":100,"vw":22.1397},{"c":22.1402,"h":22.1402,"l":22.1402,"n":1,"o":22.1402,"t":"2026-10-22T12:45:00Z","v":200,"vw":22.1402},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-22T13:05:00Z","v":10100,"vw":22.15},{"c":22.15,"h":22.15,"l":22.15,"n":10,"o":22.15,"t":"2026-10-22T13:10:00Z","v":4600,"vw":22.15},{"c":22.14,"h":22.15,"l":22.14,"n":159,"o":22.14,"t":"2026-10-22T13:30:00Z","v":107302,"vw":22.141398},{"c":22.1329,"h":22.145,"l":22.13,"n":64,"o":22.14,"t":"2026-10-22T13:35:00Z","v":111017,"vw":22.134976},{"c":22.145,"h":22.15,"l":22.1399,"n":106,"o":22.14,"t":"2026-10-22T13:40:00Z","v":172776,"vw":22.144313},{"c":22.155,"h":22.17,"l":22.1497,"n":190,"o":22.1497,"t":"2026-10-22T13:45:00Z","v":151841,"vw":22.157381},{"c":22.1699,"h":22.17,"l":22.1533,"n":83,"o":22.155,"t":"2026-10-22T13:50:00Z","v":39546,"vw":22.161061},{"c":22.1598,"h":22.1699,"l":22.155,"n":83,"o":22.165,"t":"2026-10-22T13:55:00Z","v":164512,"vw":22.160486},{"c":22.155,"h":22.16,"l":22.1509,"n":83,"o":22.1517,"t":"2026-10-22T14:00:00Z","v":42452,"vw":22.154521},{"c":22.1599,"h":22.16,"l":22.15,"n":55,"o":22.155,"t":"2026-10-22T14:05:00Z","v":50152,"vw":22.155698},{"c":22.1501,"h":22.16,"l":22.1501,"n":60,"o":22.16,"t":"2026-10-22T14:10:00Z","v":54121,"vw":22.157054},{"c":22.1567,"h":22.16,"l":22.1501,"n":61,"o":22.1588,"t":"2026-10-22T14:15:00Z","v":42450,"vw":22.155436},{"c":22.1699,"h":22.1699,"l":22.1501,"n":93,"o":22.1588,"t":"2026-10-22T14:20:00Z","v":97746,"vw":22.160665},{"c":22.1632,"h":22.17,"l":22.1601,"n":60,"o":22.1601,"t":"2026-10-22T14:25:00Z","v":57523,"vw":22.166732},{"c":22.175,"h":22.18,"l":22.165,"n":212,"o":22.165,"t":"2026-10-22T14:30:00Z","v":107996,"vw":22.171456},{"c":22.1731,"h":22.18,"l":22.17,"n":85,"o":22.175,"t":"2026-10-22T14:35:00Z","v":208516,"vw":22.172987},{"c":22.174,"h":22.18,"l":22.17,"n":67,"o":22.1701,"t":"2026-10-22T14:40:00Z","v":124799,"vw":22.177213},{"c":22.1765,"h":22.18,"l":22.1733,"n":42,"o":22.175,"t":"2026-10-22T14:45:00Z","v":24097,"vw":22.177622},{"c":22.175,"h":22.18,"l":22.1701,"n":68,"o":22.175,"t":"2026-10-22T14:50:00Z","v":107520,"vw":22.178219},{"c":22.175,"h":22.1874,"l":22.1703,"n":142,"o":22.1799,"t":"2026-10-22T14:55:00Z","v":120653,"vw":22.180182},{"c":22.18,"h":22.18,"l":22.17,"n":103,"o":22.175,"t":"2026-10-22T15:00:00Z","v":225194,"vw":22.174273},{"c":22.18,"h":22.1899,"l":22.17,"n":218,"o":22.18,"t":"2026-10-22T15:05:00Z","v":314815,"vw":22.179631},{"c":22.185,"h":22.19,"l":22.175,"n":87,"o":22.175,"t":"2026-10-22T15:10:00Z","v":123010,"vw":22.185642},{"c":22.1862,"h":22.19,"l":22.18,"n":88,"o":22.185,"t":"2026-10-22T15:15:00Z","v":89395,"vw":22.182654},{"c":22.17,"h":22.185,"l":22.17,"n":59,"o":22.185,"t":"2026-10-22T15:20:00Z","v":36726,"vw":22.177339},{"c":22.175,"h":22.18,"l":22.17,"n":97,"o":22.175,"t":"2026-10-22T15:25:00Z","v":1277181,"vw":22.170101},{"c":22.18,"h":22.18,"l":22.1731,"n":165,"o":22.175,"t":"2026-10-22T15:30:00Z","v":61076,"vw":22.178227},{"c":22.1897,"h":22.19,"l":22.1702,"n":125,"o":22.1723,"t":"2026-10-22T15:35:00Z","v":100645,"vw":22.183658},{"c":22.195,"h":22.2,"l":22.185,"n":102,"o":22.1891,"t":"2026-10-22T15:40:00Z","v":102893,"vw":22.191163},{"c":22.195,"h":22.1999,"l":22.1801,"n":79,"o":22.19,"t":"2026-10-22T15:45:00Z","v":88627,"vw":22.190728},{"c":22.1976,"h":22.1976,"l":22.19,"n":64,"o":22.19,"t":"2026-10-22T15:50:00Z","v":117735,"vw":22.191462},{"c":22.1972,"h":22.2,"l":22.19,"n":72,"o":22.2,"t":"2026-10-22T15:55:00Z","v":54222,"vw":22.194441},{"c":22.1833,"h":22.1999,"l":22.183,"n":74,"o":22.195,"t":"2026-10-22T16:00:00Z","v":65313,"vw":22.18936},{"c":22.185,"h":22.19,"l":22.18,"n":56,"o":22.185,"t":"2026-10-22T16:05:00Z","v":134057,"vw":22.181008},{"c":22.195,"h":22.2,"l":22.18,"n":87,"o":22.18,"t":"2026-10-22T16:10:00Z","v":130945,"vw":22.191971},{"c":22.1931,"h":22.2,"l":22.1931,"n":61,"o":22.195,"t":"2026-10-22T16:15:00Z","v":14187,"vw":22.196178},{"c":22.195,"h":22.2,"l":22.1901,"n":49,"o":22.195,"t":"2026-10-22T16:20:00Z","v":99306,"vw":22.199173},{"c":22.1901,"h":22.2,"l":22.1901,"n":59,"o":22.195,"t":"2026-10-22T16:25:00Z","v":61209,"vw":22.1968},{"c":22.195,"h":22.2,"l":22.193,"n":40,"o":22.195,"t":"2026-10-22T16:30:00Z","v":51063,"vw":22.197221},{"c":22.205,"h":22.2099,"l":22.1902,"n":78,"o":22.1931,"t":"2026-10-22T16:35:00Z","v":117799,"vw":22.201467},{"c":22.215,"h":22.2176,"l":22.2001,"n":81,"o":22.205,"t":"2026-10-22T16:40:00Z","v":246187,"vw":22.210099},{"c":22.2275,"h":22.23,"l":22.21,"n":109,"o":22.215,"t":"2026-10-22T16:45:00Z","v":227999,"vw":22.22442},{"c":22.225,"h":22.23,"l":22.22,"n":66,"o":22.2201,"t":"2026-10-22T16:50:00Z","v":127799,"vw":22.224167},{"c":22.22,"h":22.2275,"l":22.2101,"n":114,"o":22.225,"t":"2026-10-22T16:55:00Z","v":223565,"vw":22.220379},{"c":22.225,"h":22.225,"l":22.21,"n":102,"o":22.2184,"t":"2026-10-22T17:00:00Z","v":159920,"vw":22.216785},{"c":22.2129,"h":22.2267,"l":22.2129,"n":90,"o":22.225,"t":"2026-10-22T17:05:00Z","v":93798,"vw":22.219933},{"c":22.225,"h":22.23,"l":22.2199,"n":62,"o":22.22,"t":"2026-10-22T17:10:00Z","v":91652,"vw":22.221932},{"c":22.2202,"h":22.23,"l":22.2201,"n":37,"o":22.2269,"t":"2026-10-22T17:15:00Z","v":12181,"vw":22.225846},{"c":22.2233,"h":22.23,"l":22.2203,"n":55,"o":22.225,"t":"2026-10-22T17:20:00Z","v":60268,"vw":22.225256},{"c":22.225,"h":22.23,"l":22.2229,"n":42,"o":22.2275,"t":"2026-10-22T17:25:00Z","v":69033,"vw":22.229139},{"c":22.225,"h":22.23,"l":22.22,"n":72,"o":22.225,"t":"2026-10-22T17:30:00Z","v":54357,"vw":22.227843},{"c":22.225,"h":22.23,"l":22.22,"n":66,"o":22.2297,"t":"2026-10-22T17:35:00Z","v":146425,"vw":22.225577},{"c":22.22,"h":22.23,"l":22.22,"n":52,"o":22.2287,"t":"2026-10-22T17:40:00Z","v":113493,"vw":22.220646},{"c":22.235,"h":22.24,"l":22.23,"n":48,"o":22.23,"t":"2026-10-22T17:45:00Z","v":51143,"vw":22.231267},{"c":22.235,"h":22.24,"l":22.2301,"n":80,"o":22.2301,"t":"2026-10-22T17:50:00Z","v":16152,"vw":22.234891},{"c":22.245,"h":22.25,"l":22.24,"n":52,"o":22.24,"t":"2026-10-22T17:55:00Z","v":80088,"vw":22.242485},{"c":22.2507,"h":22.26,"l":22.2424,"n":68,"o":22.2486,"t":"2026-10-22T18:00:00Z","v":31576,"vw":22.254279},{"c":22.2469,"h":22.257,"l":22.24,"n":105,"o":22.255,"t":"2026-10-22T18:05:00Z","v":113731,"vw":22.247485},{"c":22.235,"h":22.25,"l":22.23,"n":87,"o":22.245,"t":"2026-10-22T18:10:00Z","v":128611,"vw":22.239789},{"c":22.2399,"h":22.24,"l":22.2333,"n":48,"o":22.235,"t":"2026-10-22T18:15:00Z","v":21690,"vw":22.236025},{"c":22.24,"h":22.2471,"l":22.24,"n":62,"o":22.24,"t":"2026-10-22T18:20:00Z","v":34823,"vw":22.242474},{"c":22.246,"h":22.25,"l":22.24,"n":83,"o":22.245,"t":"2026-10-22T18:25:00Z","v":160535,"vw":22.244421},{"c":22.25,"h":22.2573,"l":22.2401,"n":85,"o":22.2433,"t":"2026-10-22T18:30:00Z","v":48548,"vw":22.251355},{"c":22.25,"h":22.255,"l":22.24,"n":151,"o":22.2518,"t":"2026-10-22T18:35:00Z","v":101697,"vw":22.247537},{"c":22.2477,"h":22.25,"l":22.2433,"n":111,"o":22.2461,"t":"2026-10-22T18:40:00Z","v":133862,"vw":22.248118},{"c":22.245,"h":22.25,"l":22.241,"n":63,"o":22.245,"t":"2026-10-22T18:45:00Z","v":41897,"vw":22.245872},{"c":22.2432,"h":22.25,"l":22.2401,"n":103,"o":22.245,"t":"2026-10-22T18:50:00Z","v":49925,"vw":22.245842},{"c":22.2499,"h":22.25,"l":22.24,"n":48,"o":22.25,"t":"2026-10-22T18:55:00Z","v":17731,"vw":22.244341},{"c":22.245,"h":22.25,"l":22.24,"n":76,"o":22.25,"t":"2026-10-22T19:00:00Z","v":47934,"vw":22.245973},{"c":22.245,"h":22.25,"l":22.24,"n":94,"o":22.245,"t":"2026-10-22T19:05:00Z","v":61329,"vw":22.244592},{"c":22.245,"h":22.25,"l":22.24,"n":79,"o":22.245,"t":"2026-10-22T19:10:00Z","v":81464,"vw":22.247728},{"c":22.245,"h":22.25,"l":22.24,"n":105,"o":22.2499,"t":"2026-10-22T19:15:00Z","v":61777,"vw":22.246292},{"c":22.2428,"h":22.25,"l":22.24,"n":119,"o":22.25,"t":"2026-10-22T19:20:00Z","v":138716,"vw":22.243831},{"c":22.245,"h":22.25,"l":22.24,"n":99,"o":22.245,"t":"2026-10-22T19:25:00Z","v":116972,"vw":22.244655},{"c":22.245,"h":22.25,"l":22.24,"n":68,"o":22.245,"t":"2026-10-22T19:30:00Z","v":185807,"vw":22.245405},{"c":22.235,"h":22.2476,"l":22.2301,"n":139,"o":22.245,"t":"2026-10-22T19:35:00Z","v":83378,"vw":22.238899},{"c":22.2373,"h":22.24,"l":22.23,"n":85,"o":22.235,"t":"2026-10-22T19:40:00Z","v":54061,"vw":22.235743},{"c":22.2372,"h":22.24,"l":22.2302,"n":93,"o":22.2331,"t":"2026-10-22T19:45:00Z","v":39729,"vw":22.235621},{"c":22.235,"h":22.24,"l":22.23,"n":176,"o":22.235,"t":"2026-10-22T19:50:00Z","v":1965150,"vw":22.233966},{"c":22.235,"h":22.24,"l":22.23,"n":269,"o":22.23,"t":"2026-10-22T19:55:00Z","v":321625,"vw":22.23451},{"c":22.23,"h":22.235,"l":22.23,"n":12,"o":22.235,"t":"2026-10-22T20:00:00Z","v":30950,"vw":22.234731},{"c":22.23,"h":22.23,"l":22.2203,"n":3,"o":22.2203,"t":"2026-10-22T20:05:00Z","v":41948,"vw":22.229538},{"c":22.225,"h":22.225,"l":22.225,"n":2,"o":22.225,"t":"2026-10-22T20:10:00Z","v":2200,"vw":22.225},{"c":22.2298,"h":22.2298,"l":22.2298,"n":4,"o":22.2298,"t":"2026-10-22T20:15:00Z","v":155,"vw":22.2298},{"c":22.235,"h":22.235,"l":22.235,"n":2,"o":22.235,"t":"2026-10-22T20:25:00Z","v":1115,"vw":22.235},{"c":22.24,"h":22.24,"l":22.24,"n":1,"o":22.24,"t":"2026-10-22T20:50:00Z","v":100,"vw":22.24},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-22T21:10:00Z","v":100,"vw":22.22},{"c":22.2482,"h":22.2482,"l":22.2482,"n":2,"o":22.2482,"t":"2026-10-22T21:25:00Z","v":500,"vw":22.2482}],"history":[{"c":22.91,"h":22.98,"l":22.9,"n":6235,"o":22.97,"t":"2024-10-21T04:00:00Z","v":7273174,"vw":22.92424},{"c":22.9,"h":22.94,"l":22.88,"n":6725,"o":22.92,"t":"2024-10-22T04:00:00Z","v":7566555,"vw":22.900879},{"c":22.86,"h":22.88,"l":22.83,"n":5324,"o":22.84,"t":"2024-10-23T04:00:00Z","v":7830979,"vw":22.856703},{"c":22.895,"h":22.93,"l":22.85,"n":5159,"o":22.87,"t":"2024-10-24T04:00:00Z","v":5588375,"vw":22.898194},{"c":22.86,"h":22.94,"l":22.84,"n":6777,"o":22.94,"t":"2024-10-25T04:00:00Z","v":4451702,"vw":22.889519},{"c":22.83,"h":22.87,"l":22.78,"n":5529,"o":22.87,"t":"2024-10-28T04:00:00Z","v":9357342,"vw":22.810508},{"c":22.835,"h":22.84,"l":22.74,"n":8307,"o":22.76,"t":"2024-10-29T04:00:00Z","v":11645399,"vw":22.789359},{"c":22.815,"h":22.93,"l":22.81,"n":5039,"o":22.88,"t":"2024-10-30T04:00:00Z","v":4351702,"vw":22.852839},{"c":22.82,"h":22.86,"l":22.76,"n":6486,"o":22.8,"t":"2024-10-31T04:00:00Z","v":7049719,"vw":22.810649},{"c":22.665,"h":22.8199,"l":22.66,"n":7928,"o":22.81,"t":"2024-11-01T04:00:00Z","v":9107733,"vw":22.724081},{"c":22.77,"h":22.81,"l":22.72,"n":9919,"o":22.79,"t":"2024-11-04T05:00:00Z","v":5512058,"vw":22.765089},{"c":22.785,"h":22.8,"l":22.6901,"n":6553,"o":22.75,"t":"2024-11-05T05:00:00Z","v":8247060,"vw":22.751736},{"c":22.6,"h":22.65,"l":22.55,"n":11277,"o":22.55,"t":"2024-11-06T05:00:00Z","v":9243410,"vw":22.590919},{"c":22.72,"h":22.75,"l":22.65,"n":6011,"o":22.655,"t":"2024-11-07T05:00:00Z","v":5086490,"vw":22.698157},{"c":22.77,"h":22.81,"l":22.74,"n":7077,"o":22.76,"t":"2024-11-08T05:00:00Z","v":7096844,"vw":22.765033},{"c":22.725,"h":22.74,"l":22.69,"n":5109,"o":22.73,"t":"2024-11-11T05:00:00Z","v":4514559,"vw":22.715508},{"c":22.61,"h":22.7,"l":22.6,"n":6641,"o":22.66,"t":"2024-11-12T05:00:00Z","v":5027640,"vw":22.630674},{"c":22.6,"h":22.71,"l":22.58,"n":6210,"o":22.7,"t":"2024-11-13T05:00:00Z","v":5713047,"vw":22.626704},{"c":22.61,"h":22.68,"l":22.59,"n":6118,"o":22.65,"t":"2024-11-14T05:00:00Z","v":7415395,"vw":22.630516},{"c":22.615,"h":22.6699,"l":22.535,"n":7627,"o":22.58,"t":"2024-11-15T05:00:00Z","v":13196386,"vw":22.601283},{"c":22.64,"h":22.65,"l":22.57,"n":5435,"o":22.59,"t":"2024-11-18T05:00:00Z","v":5819263,"vw":22.622806},{"c":22.68,"h":22.71,"l":22.67,"n":5431,"o":22.695,"t":"2024-11-19T05:00:00Z","v":6713322,"vw":22.690035},{"c":22.645,"h":22.69,"l":22.63,"n":6679,"o":22.6341,"t":"2024-11-20T05:00:00Z","v":8729320,"vw":22.66073},{"c":22.63,"h":22.69,"l":22.61,"n":6251,"o":22.655,"t":"2024-11-21T05:00:00Z","v":5139880,"vw":22.646693},{"c":22.64,"h":22.67,"l":22.6201,"n":6929,"o":22.66,"t":"2024-11-22T05:00:00Z","v":9471999,"vw":22.645372},{"c":22.84,"h":22.84,"l":22.77,"n":6237,"o":22.79,"t":"2024-11-25T05:00:00Z","v":8307252,"vw":22.803357},{"c":22.805,"h":22.81,"l":22.75,"n":8049,"o":22.79,"t":"2024-11-26T05:00:00Z","v":9343379,"vw":22.784745},{"c":22.87,"h":22.9,"l":22.84,"n":6168,"o":22.87,"t":"2024-11-27T05:00:00Z","v":7399132,"vw":22.865872},{"c":22.945,"h":22.95,"l":22.91,"n":3590,"o":22.94,"t":"2024-11-29T05:00:00Z","v":2482360,"vw":22.930323},{"c":22.9,"h":22.91,"l":22.8101,"n":9488,"o":22.89,"t":"2024-12-02T05:00:00Z","v":7434510,"vw":22.879267},{"c":22.85,"h":22.92,"l":22.83,"n":8445,"o":22.91,"t":"2024-12-03T05:00:00Z","v":15239756,"vw":22.864234},{"c":22.925,"h":22.93,"l":22.795,"n":6517,"o":22.8,"t":"2024-12-04T05:00:00Z","v":12614911,"vw":22.908087},{"c":22.93,"h":22.94,"l":22.875,"n":5885,"o":22.88,"t":"2024-12-05T05:00:00Z","v":4880084,"vw":22.913632},{"c":22.975,"h":23.005,"l":22.94,"n":6110,"o":22.99,"t":"2024-12-06T05:00:00Z","v":4847899,"vw":22.966454},{"c":22.92,"h":22.95,"l":22.9,"n":6128,"o":22.95,"t":"2024-12-09T05:00:00Z","v":7852251,"vw":22.919107},{"c":22.87,"h":22.89,"l":22.85,"n":5295,"o":22.862,"t":"2024-12-10T05:00:00Z","v":6846666,"vw":22.871862},{"c":22.82,"h":22.91,"l":22.81,"n":6595,"o":22.89,"t":"2024-12-11T05:00:00Z","v":4801160,"vw":22.840716},{"c":22.735,"h":22.8,"l":22.73,"n":5163,"o":22.78,"t":"2024-12-12T05:00:00Z","v":6549490,"vw":22.764736},{"c":22.67,"h":22.72,"l":22.65,"n":5682,"o":22.71,"t":"2024-12-13T05:00:00Z","v":11134741,"vw":22.675954},{"c":22.675,"h":22.7,"l":22.65,"n":6034,"o":22.6942,"t":"2024-12-16T05:00:00Z","v":5687051,"vw":22.671942},{"c":22.685,"h":22.71,"l":22.67,"n":5456,"o":22.67,"t":"2024-12-17T05:00:00Z","v":6139957,"vw":22.691399},{"c":22.485,"h":22.64,"l":22.48,"n":8448,"o":22.61,"t":"2024-12-18T05:00:00Z","v":7298317,"vw":22.5741},{"c":22.43,"h":22.45,"l":22.3901,"n":7422,"o":22.43,"t":"2024-12-19T05:00:00Z","v":14430368,"vw":22.422457},{"c":22.465,"h":22.5275,"l":22.46,"n":5623,"o":22.505,"t":"2024-12-20T05:00:00Z","v":6644864,"vw":22.492373},{"c":22.405,"h":22.4678,"l":22.39,"n":6919,"o":22.45,"t":"2024-12-23T05:00:00Z","v":8295581,"vw":22.415515},{"c":22.42,"h":22.43,"l":22.36,"n":4080,"o":22.3644,"t":"2024-12-24T05:00:00Z","v":7074872,"vw":22.381705},{"c":22.435,"h":22.44,"l":22.365,"n":5019,"o":22.37,"t":"2024-12-26T05:00:00Z","v":5275004,"vw":22.410939},{"c":22.39,"h":22.4499,"l":22.38,"n":4536,"o":22.41,"t":"2024-12-27T05:00:00Z","v":5033706,"vw":22.410738},{"c":22.475,"h":22.49,"l":22.46,"n":8056,"o":22.47,"t":"2024-12-30T05:00:00Z","v":8592032,"vw":22.473972},{"c":22.98,"h":22.98,"l":22.45,"n":5931,"o":22.51,"t":"2024-12-31T05:00:00Z","v":20370747,"vw":22.47359},{"c":22.465,"h":22.6,"l":22.44,"n":8137,"o":22.6,"t":"2025-01-02T05:00:00Z","v":4540486,"vw":22.477552},{"c":22.44,"h":22.5,"l":22.43,"n":6285,"o":22.49,"t":"2025-01-03T05:00:00Z","v":4879443,"vw":22.461461},{"c":22.43,"h":22.45,"l":22.39,"n":11795,"o":22.4201,"t":"2025-01-06T05:00:00Z","v":8376875,"vw":22.422042},{"c":22.35,"h":22.42,"l":22.3301,"n":9008,"o":22.41,"t":"2025-01-07T05:00:00Z","v":10450176,"vw":22.357437},{"c":22.375,"h":22.38,"l":22.32,"n":7143,"o":22.33,"t":"2025-01-08T05:00:00Z","v":6276395,"vw":22.351975},{"c":22.27,"h":22.3299,"l":22.25,"n":9631,"o":22.3,"t":"2025-01-10T05:00:00Z","v":9121178,"vw":22.283603},{"c":22.255,"h":22.28,"l":22.23,"n":7816,"o":22.265,"t":"2025-01-13T05:00:00Z","v":9230135,"vw":22.251909},{"c":22.25,"h":22.27,"l":22.23,"n":5701,"o":22.26,"t":"2025-01-14T05:00:00Z","v":19721246,"vw":22.243256},{"c":22.41,"h":22.44,"l":22.3801,"n":7589,"o":22.41,"t":"2025-01-15T05:00:00Z","v":7365282,"vw":22.409255},{"c":22.455,"h":22.49,"l":22.3703,"n":7136,"o":22.395,"t":"2025-01-16T05:00:00Z","v":8750038,"vw":22.444559},{"c":22.455,"h":22.49,"l":22.45,"n":6666,"o":22.48,"t":"2025-01-17T05:00:00Z","v":4592040,"vw":22.467905},{"c":22.515,"h":22.53,"l":22.49,"n":6974,"o":22.51,"t":"2025-01-21T05:00:00Z","v":11099100,"vw":22.509333},{"c":22.48,"h":22.52,"l":22.46,"n":5974,"o":22.51,"t":"2025-01-22T05:00:00Z","v":7021870,"vw":22.480452},{"c":22.43,"h":22.45,"l":22.41,"n":7645,"o":22.42,"t":"2025-01-23T05:00:00Z","v":12735902,"vw":22.437334},{"c":22.48,"h":22.5,"l":22.43,"n":6027,"o":22.43,"t":"2025-01-24T05:00:00Z","v":6871390,"vw":22.472799},{"c":22.59,"h":22.6,"l":22.5401,"n":7909,"o":22.58,"t":"2025-01-27T05:00:00Z","v":7693506,"vw":22.576104},{"c":22.585,"h":22.59,"l":22.53,"n":5816,"o":22.54,"t":"2025-01-28T05:00:00Z","v":5685911,"vw":22.557874},{"c":22.56,"h":22.62,"l":22.52,"n":5082,"o":22.6,"t":"2025-01-29T05:00:00Z","v":5883736,"vw":22.568766},{"c":22.6,"h":22.63,"l":22.585,"n":5986,"o":22.6,"t":"2025-01-30T05:00:00Z","v":6292330,"vw":22.605171},{"c":22.58,"h":22.6398,"l":22.54,"n":6047,"o":22.605,"t":"2025-01-31T05:00:00Z","v":6437230,"vw":22.595573},{"c":22.53,"h":22.62,"l":22.4901,"n":9005,"o":22.57,"t":"2025-02-03T05:00:00Z","v":14982216,"vw":22.539405},{"c":22.565,"h":22.57,"l":22.48,"n":6934,"o":22.4826,"t":"2025-02-04T05:00:00Z","v":7649047,"vw":22.534803},{"c":22.67,"h":22.71,"l":22.6301,"n":7073,"o":22.65,"t":"2025-02-05T05:00:00Z","v":5852929,"vw":22.678276},{"c":22.66,"h":22.69,"l":22.63,"n":7088,"o":22.65,"t":"2025-02-06T05:00:00Z","v":6957294,"vw":22.66468},{"c":22.59,"h":22.62,"l":22.57,"n":5135,"o":22.61,"t":"2025-02-07T05:00:00Z","v":5175853,"vw":22.597394},{"c":22.585,"h":22.64,"l":22.58,"n":6707,"o":22.61,"t":"2025-02-10T05:00:00Z","v":22869956,"vw":22.613425},{"c":22.55,"h":22.5688,"l":22.54,"n":5906,"o":22.55,"t":"2025-02-11T05:00:00Z","v":5180106,"vw":22.551293},{"c":22.43,"h":22.45,"l":22.4,"n":8348,"o":22.44,"t":"2025-02-12T05:00:00Z","v":8139626,"vw":22.433373},{"c":22.555,"h":22.57,"l":22.51,"n":6072,"o":22.52,"t":"2025-02-13T05:00:00Z","v":5276716,"vw":22.542886},{"c":22.625,"h":22.67,"l":22.62,"n":8825,"o":22.63,"t":"2025-02-14T05:00:00Z","v":7692494,"vw":22.636293},{"c":22.535,"h":22.6,"l":22.53,"n":9083,"o":22.57,"t":"2025-02-18T05:00:00Z","v":6806177,"vw":22.566696},{"c":22.565,"h":22.58,"l":22.5201,"n":5708,"o":22.53,"t":"2025-02-19T05:00:00Z","v":4765281,"vw":22.550438},{"c":22.595,"h":22.62,"l":22.58,"n":6164,"o":22.58,"t":"2025-02-20T05:00:00Z","v":9205870,"vw":22.591987},{"c":22.695,"h":22.72,"l":22.61,"n":7105,"o":22.62,"t":"2025-02-21T05:00:00Z","v":6358808,"vw":22.68567},{"c":22.735,"h":22.75,"l":22.67,"n":7384,"o":22.675,"t":"2025-02-24T05:00:00Z","v":6290602,"vw":22.723631},{"c":22.865,"h":22.88,"l":22.82,"n":7437,"o":22.835,"t":"2025-02-25T05:00:00Z","v":6173303,"vw":22.855408},{"c":22.92,"h":22.93,"l":22.84,"n":7650,"o":22.86,"t":"2025-02-26T05:00:00Z","v":20754685,"vw":22.89976},{"c":22.895,"h":22.905,"l":22.85,"n":7556,"o":22.86,"t":"2025-02-27T05:00:00Z","v":6446111,"vw":22.877634},{"c":23,"h":23,"l":22.91,"n":8547,"o":22.94,"t":"2025-02-28T05:00:00Z","v":7226518,"vw":22.952828},{"c":22.985,"h":23,"l":22.8601,"n":7313,"o":22.8766,"t":"2025-03-03T05:00:00Z","v":6401732,"vw":22.943924},{"c":22.93,"h":23.06,"l":22.9,"n":8699,"o":23.01,"t":"2025-03-04T05:00:00Z","v":10685390,"vw":22.973995},{"c":22.84,"h":22.96,"l":22.83,"n":9998,"o":22.945,"t":"2025-03-05T05:00:00Z","v":17303175,"vw":22.883916},{"c":22.835,"h":22.87,"l":22.77,"n":8895,"o":22.84,"t":"2025-03-06T05:00:00Z","v":13886953,"vw":22.821208},{"c":22.805,"h":22.92,"l":22.79,"n":7421,"o":22.91,"t":"2025-03-07T05:00:00Z","v":16621143,"vw":22.859776},{"c":22.925,"h":22.96,"l":22.89,"n":8769,"o":22.9001,"t":"2025-03-10T04:00:00Z","v":24009153,"vw":22.923354},{"c":22.865,"h":22.97,"l":22.84,"n":9924,"o":22.92,"t":"2025-03-11T04:00:00Z","v":21952837,"vw":22.909274},{"c":22.805,"h":22.86,"l":22.8,"n":9013,"o":22.8139,"t":"2025-03-12T04:00:00Z","v":54017567,"vw":22.81283},{"c":22.88,"h":22.8985,"l":22.77,"n":6852,"o":22.79,"t":"2025-03-13T04:00:00Z","v":36925302,"vw":22.841526},{"c":22.82,"h":22.8598,"l":22.81,"n":6804,"o":22.84,"t":"2025-03-14T04:00:00Z","v":65044593,"vw":22.839551},{"c":22.835,"h":22.9,"l":22.82,"n":9061,"o":22.86,"t":"2025-03-17T04:00:00Z","v":15624235,"vw":22.863868},{"c":22.865,"h":22.8899,"l":22.81,"n":6983,"o":22.81,"t":"2025-03-18T04:00:00Z","v":8292124,"vw":22.853961},{"c":22.915,"h":22.92,"l":22.8101,"n":6367,"o":22.85,"t":"2025-03-19T04:00:00Z","v":6952789,"vw":22.861916},{"c":22.935,"h":23.015,"l":22.92,"n":5738,"o":23.01,"t":"2025-03-20T04:00:00Z","v":7265377,"vw":22.946813},{"c":22.92,"h":22.98,"l":22.91,"n":6234,"o":22.97,"t":"2025-03-21T04:00:00Z","v":8368316,"vw":22.933927},{"c":22.82,"h":22.8763,"l":22.81,"n":6538,"o":22.87,"t":"2025-03-24T04:00:00Z","v":6237404,"vw":22.831221},{"c":22.84,"h":22.86,"l":22.81,"n":7361,"o":22.815,"t":"2025-03-25T04:00:00Z","v":12903256,"vw":22.846992},{"c":22.795,"h":22.83,"l":22.7822,"n":5695,"o":22.82,"t":"2025-03-26T04:00:00Z","v":6799243,"vw":22.806424},{"c":22.79,"h":22.8,"l":22.7601,"n":8925,"o":22.79,"t":"2025-03-27T04:00:00Z","v":7423157,"vw":22.783575},{"c":22.93,"h":22.94,"l":22.87,"n":9757,"o":22.88,"t":"2025-03-28T04:00:00Z","v":7963413,"vw":22.912338},{"c":22.985,"h":23.02,"l":22.93,"n":11992,"o":23.005,"t":"2025-03-31T04:00:00Z","v":13515810,"vw":22.966246},{"c":22.97,"h":23.02,"l":22.945,"n":8112,"o":22.955,"t":"2025-04-01T04:00:00Z","v":33591799,"vw":22.990798},{"c":22.95,"h":23.05,"l":22.8935,"n":8275,"o":23.0499,"t":"2025-04-02T04:00:00Z","v":11442097,"vw":22.95099},{"c":23.12,"h":23.1799,"l":23.0819,"n":11114,"o":23.13,"t":"2025-04-03T04:00:00Z","v":14315758,"vw":23.121633},{"c":23.17,"h":23.34,"l":23.17,"n":11227,"o":23.29,"t":"2025-04-04T04:00:00Z","v":18103397,"vw":23.255668},{"c":22.95,"h":23.18,"l":22.93,"n":22708,"o":23.1599,"t":"2025-04-07T04:00:00Z","v":39958293,"vw":23.039889},{"c":22.85,"h":22.9786,"l":22.84,"n":13776,"o":22.86,"t":"2025-04-08T04:00:00Z","v":19490458,"vw":22.906731},{"c":22.82,"h":22.82,"l":22.6301,"n":18532,"o":22.74,"t":"2025-04-09T04:00:00Z","v":41310671,"vw":22.723247},{"c":22.69,"h":22.82,"l":22.67,"n":14198,"o":22.76,"t":"2025-04-10T04:00:00Z","v":20305408,"vw":22.752884},{"c":22.64,"h":22.6699,"l":22.5,"n":11370,"o":22.6,"t":"2025-04-11T04:00:00Z","v":13419574,"vw":22.595018},{"c":22.75,"h":22.77,"l":22.67,"n":5942,"o":22.7,"t":"2025-04-14T04:00:00Z","v":8482676,"vw":22.724132},{"c":22.79,"h":22.83,"l":22.73,"n":7715,"o":22.73,"t":"2025-04-15T04:00:00Z","v":10016347,"vw":22.783242},{"c":22.86,"h":22.88,"l":22.77,"n":9183,"o":22.81,"t":"2025-04-16T04:00:00Z","v":15412034,"vw":22.818702},{"c":22.81,"h":22.87,"l":22.79,"n":5277,"o":22.84,"t":"2025-04-17T04:00:00Z","v":8827001,"vw":22.818372},{"c":22.715,"h":22.82,"l":22.71,"n":7006,"o":22.75,"t":"2025-04-21T04:00:00Z","v":13305230,"vw":22.762121},{"c":22.74,"h":22.7913,"l":22.73,"n":6390,"o":22.75,"t":"2025-04-22T04:00:00Z","v":8046165,"vw":22.745561},{"c":22.77,"h":22.92,"l":22.74,"n":7279,"o":22.89,"t":"2025-04-23T04:00:00Z","v":13697308,"vw":22.815093},{"c":22.86,"h":22.86,"l":22.81,"n":10621,"o":22.83,"t":"2025-04-24T04:00:00Z","v":9456221,"vw":22.843093},{"c":22.92,"h":22.93,"l":22.88,"n":5239,"o":22.9,"t":"2025-04-25T04:00:00Z","v":6827717,"vw":22.905874},{"c":22.99,"h":23,"l":22.9,"n":8696,"o":22.91,"t":"2025-04-28T04:00:00Z","v":14069773,"vw":22.958582},{"c":23.06,"h":23.06,"l":22.98,"n":6831,"o":22.98,"t":"2025-04-29T04:00:00Z","v":11078117,"vw":23.039388},{"c":23.08,"h":23.08,"l":23.03,"n":7502,"o":23.04,"t":"2025-04-30T04:00:00Z","v":21078957,"vw":23.049131},{"c":22.91,"h":23.02,"l":22.88,"n":6854,"o":23.015,"t":"2025-05-01T04:00:00Z","v":13981984,"vw":22.922777},{"c":22.81,"h":22.86,"l":22.77,"n":13427,"o":22.835,"t":"2025-05-02T04:00:00Z","v":12943929,"vw":22.808813},{"c":22.77,"h":22.8,"l":22.73,"n":11001,"o":22.79,"t":"2025-05-05T04:00:00Z","v":15577757,"vw":22.765463},{"c":22.81,"h":22.81,"l":22.74,"n":11380,"o":22.76,"t":"2025-05-06T04:00:00Z","v":10517210,"vw":22.77744},{"c":22.845,"h":22.88,"l":22.82,"n":9262,"o":22.83,"t":"2025-05-07T04:00:00Z","v":15425014,"vw":22.841172},{"c":22.72,"h":22.84,"l":22.72,"n":6275,"o":22.83,"t":"2025-05-08T04:00:00Z","v":8304428,"vw":22.77702},{"c":22.74,"h":22.78,"l":22.73,"n":5017,"o":22.75,"t":"2025-05-09T04:00:00Z","v":6069120,"vw":22.757737},{"c":22.63,"h":22.67,"l":22.63,"n":13316,"o":22.635,"t":"2025-05-12T04:00:00Z","v":8159379,"vw":22.648353},{"c":22.605,"h":22.6566,"l":22.58,"n":14107,"o":22.65,"t":"2025-05-13T04:00:00Z","v":13410827,"vw":22.601971},{"c":22.54,"h":22.61,"l":22.54,"n":7555,"o":22.605,"t":"2025-05-14T04:00:00Z","v":6029231,"vw":22.563813},{"c":22.655,"h":22.6699,"l":22.59,"n":6951,"o":22.61,"t":"2025-05-15T04:00:00Z","v":9967871,"vw":22.632472},{"c":22.665,"h":22.73,"l":22.66,"n":6306,"o":22.73,"t":"2025-05-16T04:00:00Z","v":9997036,"vw":22.675467},{"c":22.655,"h":22.66,"l":22.56,"n":11598,"o":22.56,"t":"2025-05-19T04:00:00Z","v":11461213,"vw":22.614837},{"c":22.625,"h":22.64,"l":22.58,"n":6425,"o":22.61,"t":"2025-05-20T04:00:00Z","v":8820631,"vw":22.621926},{"c":22.51,"h":22.5895,"l":22.485,"n":8655,"o":22.56,"t":"2025-05-21T04:00:00Z","v":11846613,"vw":22.541937},{"c":22.56,"h":22.56,"l":22.48,"n":9914,"o":22.5,"t":"2025-05-22T04:00:00Z","v":11783152,"vw":22.524015},{"c":22.6,"h":22.63,"l":22.57,"n":8113,"o":22.62,"t":"2025-05-23T04:00:00Z","v":8272930,"vw":22.594769},{"c":22.68,"h":22.69,"l":22.62,"n":9447,"o":22.65,"t":"2025-05-27T04:00:00Z","v":12207876,"vw":22.660912},{"c":22.64,"h":22.66,"l":22.61,"n":8942,"o":22.65,"t":"2025-05-28T04:00:00Z","v":10894102,"vw":22.631162},{"c":22.715,"h":22.7263,"l":22.67,"n":7391,"o":22.67,"t":"2025-05-29T04:00:00Z","v":7983927,"vw":22.702101},{"c":22.76,"h":22.76,"l":22.7001,"n":6976,"o":22.72,"t":"2025-05-30T04:00:00Z","v":10363434,"vw":22.737073},{"c":22.62,"h":22.66,"l":22.59,"n":8105,"o":22.64,"t":"2025-06-02T04:00:00Z","v":10449467,"vw":22.623332},{"c":22.6,"h":22.67,"l":22.59,"n":6420,"o":22.65,"t":"2025-06-03T04:00:00Z","v":6860869,"vw":22.619995},{"c":22.74,"h":22.75,"l":22.66,"n":7337,"o":22.665,"t":"2025-06-04T04:00:00Z","v":10259211,"vw":22.711799},{"c":22.7,"h":22.77,"l":22.69,"n":9408,"o":22.75,"t":"2025-06-05T04:00:00Z","v":10102107,"vw":22.720293},{"c":22.58,"h":22.63,"l":22.56,"n":7638,"o":22.62,"t":"2025-06-06T04:00:00Z","v":6614254,"vw":22.595651},{"c":22.605,"h":22.62,"l":22.56,"n":6324,"o":22.57,"t":"2025-06-09T04:00:00Z","v":5570549,"vw":22.596836},{"c":22.63,"h":22.67,"l":22.61,"n":9552,"o":22.66,"t":"2025-06-10T04:00:00Z","v":9260971,"vw":22.625518},{"c":22.69,"h":22.71,"l":22.64,"n":6259,"o":22.655,"t":"2025-06-11T04:00:00Z","v":11309514,"vw":22.677058},{"c":22.77,"h":22.78,"l":22.73,"n":7354,"o":22.77,"t":"2025-06-12T04:00:00Z","v":11335999,"vw":22.757854},{"c":22.7,"h":22.75,"l":22.66,"n":5704,"o":22.73,"t":"2025-06-13T04:00:00Z","v":8462357,"vw":22.699968},{"c":22.65,"h":22.72,"l":22.65,"n":7852,"o":22.68,"t":"2025-06-16T04:00:00Z","v":7712227,"vw":22.687813},{"c":22.73,"h":22.75,"l":22.67,"n":7877,"o":22.69,"t":"2025-06-17T04:00:00Z","v":9878311,"vw":22.708756},{"c":22.75,"h":22.795,"l":22.72,"n":5632,"o":22.77,"t":"2025-06-18T04:00:00Z","v":8848726,"vw":22.763341},{"c":22.755,"h":22.7899,"l":22.7,"n":5412,"o":22.71,"t":"2025-06-20T04:00:00Z","v":6763286,"vw":22.74406},{"c":22.81,"h":22.87,"l":22.79,"n":6455,"o":22.8,"t":"2025-06-23T04:00:00Z","v":6413974,"vw":22.836168},{"c":22.87,"h":22.8899,"l":22.79,"n":7459,"o":22.79,"t":"2025-06-24T04:00:00Z","v":8407248,"vw":22.860012},{"c":22.89,"h":22.89,"l":22.8201,"n":6796,"o":22.84,"t":"2025-06-25T04:00:00Z","v":6913910,"vw":22.852348},{"c":22.945,"h":22.95,"l":22.88,"n":9612,"o":22.91,"t":"2025-06-26T04:00:00Z","v":12613610,"vw":22.916953},{"c":22.9,"h":22.96,"l":22.89,"n":6382,"o":22.905,"t":"2025-06-27T04:00:00Z","v":8871473,"vw":22.915963},{"c":22.98,"h":22.98,"l":22.91,"n":9306,"o":22.94,"t":"2025-06-30T04:00:00Z","v":11040196,"vw":22.944401},{"c":22.885,"h":22.94,"l":22.85,"n":11022,"o":22.905,"t":"2025-07-01T04:00:00Z","v":10891071,"vw":22.877302},{"c":22.84,"h":22.85,"l":22.81,"n":11021,"o":22.83,"t":"2025-07-02T04:00:00Z","v":10775210,"vw":22.829125},{"c":22.78,"h":22.8,"l":22.76,"n":5391,"o":22.79,"t":"2025-07-03T04:00:00Z","v":6171454,"vw":22.784963},{"c":22.72,"h":22.7599,"l":22.7,"n":8976,"o":22.755,"t":"2025-07-07T04:00:00Z","v":6006589,"vw":22.724891},{"c":22.705,"h":22.71,"l":22.67,"n":6696,"o":22.68,"t":"2025-07-08T04:00:00Z","v":5972117,"vw":22.686843},{"c":22.8,"h":22.8,"l":22.7299,"n":10110,"o":22.73,"t":"2025-07-09T04:00:00Z","v":12038113,"vw":22.761851},{"c":22.785,"h":22.8,"l":22.75,"n":6821,"o":22.785,"t":"2025-07-10T04:00:00Z","v":7953948,"vw":22.770903},{"c":22.71,"h":22.74,"l":22.69,"n":6206,"o":22.735,"t":"2025-07-11T04:00:00Z","v":5817277,"vw":22.714597},{"c":22.705,"h":22.73,"l":22.6701,"n":6541,"o":22.7,"t":"2025-07-14T04:00:00Z","v":6949132,"vw":22.69826},{"c":22.635,"h":22.72,"l":22.62,"n":6929,"o":22.715,"t":"2025-07-15T04:00:00Z","v":6331565,"vw":22.646545},{"c":22.675,"h":22.7,"l":22.62,"n":8440,"o":22.665,"t":"2025-07-16T04:00:00Z","v":11687530,"vw":22.659051},{"c":22.66,"h":22.71,"l":22.6501,"n":8899,"o":22.68,"t":"2025-07-17T04:00:00Z","v":9231880,"vw":22.677814},{"c":22.71,"h":22.73,"l":22.6947,"n":6023,"o":22.725,"t":"2025-07-18T04:00:00Z","v":5172037,"vw":22.715291},{"c":22.77,"h":22.81,"l":22.7601,"n":4847,"o":22.785,"t":"2025-07-21T04:00:00Z","v":4510386,"vw":22.793001},{"c":22.815,"h":22.84,"l":22.79,"n":5105,"o":22.795,"t":"2025-07-22T04:00:00Z","v":5434038,"vw":22.823807},{"c":22.765,"h":22.7995,"l":22.75,"n":6354,"o":22.785,"t":"2025-07-23T04:00:00Z","v":9026751,"vw":22.76985},{"c":22.74,"h":22.77,"l":22.705,"n":5539,"o":22.715,"t":"2025-07-24T04:00:00Z","v":8314387,"vw":22.745749},{"c":22.785,"h":22.79,"l":22.73,"n":7641,"o":22.73,"t":"2025-07-25T04:00:00Z","v":7315312,"vw":22.763288},{"c":22.745,"h":22.7699,"l":22.74,"n":8752,"o":22.755,"t":"2025-07-28T04:00:00Z","v":7973290,"vw":22.751405},{"c":22.86,"h":22.87,"l":22.7724,"n":8307,"o":22.78,"t":"2025-07-29T04:00:00Z","v":7297580,"vw":22.83071},{"c":22.81,"h":22.8499,"l":22.78,"n":7220,"o":22.805,"t":"2025-07-30T04:00:00Z","v":6720373,"vw":22.813378},{"c":22.82,"h":22.86,"l":22.8,"n":7994,"o":22.825,"t":"2025-07-31T04:00:00Z","v":9306120,"vw":22.830479},{"c":22.945,"h":22.95,"l":22.885,"n":7851,"o":22.89,"t":"2025-08-01T04:00:00Z","v":6672190,"vw":22.918139},{"c":22.965,"h":22.97,"l":22.9201,"n":10294,"o":22.955,"t":"2025-08-04T04:00:00Z","v":6835471,"vw":22.952297},{"c":22.965,"h":22.98,"l":22.93,"n":7663,"o":22.945,"t":"2025-08-05T04:00:00Z","v":5370556,"vw":22.96097},{"c":22.945,"h":22.96,"l":22.86,"n":8334,"o":22.935,"t":"2025-08-06T04:00:00Z","v":7875225,"vw":22.930295},{"c":22.93,"h":22.97,"l":22.92,"n":6736,"o":22.945,"t":"2025-08-07T04:00:00Z","v":5794431,"vw":22.93987},{"c":22.89,"h":22.91,"l":22.88,"n":5357,"o":22.9,"t":"2025-08-08T04:00:00Z","v":3009598,"vw":22.886164},{"c":22.9,"h":22.92,"l":22.89,"n":6488,"o":22.9,"t":"2025-08-11T04:00:00Z","v":4495583,"vw":22.903481},{"c":22.88,"h":22.885,"l":22.85,"n":5727,"o":22.87,"t":"2025-08-12T04:00:00Z","v":3947233,"vw":22.87353},{"c":22.955,"h":22.97,"l":22.94,"n":7603,"o":22.945,"t":"2025-08-13T04:00:00Z","v":3949451,"vw":22.958619},{"c":22.895,"h":22.93,"l":22.88,"n":5750,"o":22.93,"t":"2025-08-14T04:00:00Z","v":3162910,"vw":22.900142},{"c":22.855,"h":22.8901,"l":22.84,"n":5434,"o":22.875,"t":"2025-08-15T04:00:00Z","v":3290020,"vw":22.863604},{"c":22.835,"h":22.87,"l":22.82,"n":4130,"o":22.86,"t":"2025-08-18T04:00:00Z","v":4305228,"vw":22.838433},{"c":22.885,"h":22.89,"l":22.86,"n":4729,"o":22.865,"t":"2025-08-19T04:00:00Z","v":3086907,"vw":22.879577},{"c":22.905,"h":22.92,"l":22.87,"n":5186,"o":22.88,"t":"2025-08-20T04:00:00Z","v":3710559,"vw":22.903752},{"c":22.855,"h":22.8899,"l":22.83,"n":8618,"o":22.875,"t":"2025-08-21T04:00:00Z","v":14963776,"vw":22.855163},{"c":22.95,"h":22.97,"l":22.88,"n":5260,"o":22.885,"t":"2025-08-22T04:00:00Z","v":5319870,"vw":22.943924},{"c":22.915,"h":22.94,"l":22.9,"n":5370,"o":22.915,"t":"2025-08-25T04:00:00Z","v":3680859,"vw":22.920453},{"c":22.95,"h":22.95,"l":22.9,"n":6615,"o":22.92,"t":"2025-08-26T04:00:00Z","v":7929518,"vw":22.924619},{"c":22.965,"h":22.97,"l":22.9001,"n":4349,"o":22.915,"t":"2025-08-27T04:00:00Z","v":5080210,"vw":22.944203},{"c":23.005,"h":23.01,"l":22.96,"n":7064,"o":22.965,"t":"2025-08-28T04:00:00Z","v":6194346,"vw":22.991331},{"c":22.985,"h":23.0099,"l":22.965,"n":5623,"o":22.985,"t":"2025-08-29T04:00:00Z","v":4776604,"vw":22.989676},{"c":22.865,"h":22.88,"l":22.84,"n":9573,"o":22.86,"t":"2025-09-02T04:00:00Z","v":7891701,"vw":22.857857},{"c":22.935,"h":22.96,"l":22.87,"n":5879,"o":22.875,"t":"2025-09-03T04:00:00Z","v":5177773,"vw":22.936625},{"c":22.99,"h":23,"l":22.9401,"n":6721,"o":22.975,"t":"2025-09-04T04:00:00Z","v":4556820,"vw":22.978009},{"c":23.105,"h":23.14,"l":23.1,"n":6361,"o":23.115,"t":"2025-09-05T04:00:00Z","v":5118013,"vw":23.120832},{"c":23.185,"h":23.19,"l":23.15,"n":7432,"o":23.165,"t":"2025-09-08T04:00:00Z","v":4703056,"vw":23.172979},{"c":23.135,"h":23.19,"l":23.12,"n":5694,"o":23.17,"t":"2025-09-09T04:00:00Z","v":5310450,"vw":23.141585},{"c":23.175,"h":23.2001,"l":23.15,"n":5084,"o":23.165,"t":"2025-09-10T04:00:00Z","v":3717237,"vw":23.174715},{"c":23.205,"h":23.2499,"l":23.1906,"n":8280,"o":23.195,"t":"2025-09-11T04:00:00Z","v":5580381,"vw":23.21595},{"c":23.175,"h":23.18,"l":23.14,"n":6669,"o":23.17,"t":"2025-09-12T04:00:00Z","v":3679956,"vw":23.16209},{"c":23.195,"h":23.22,"l":23.19,"n":6697,"o":23.195,"t":"2025-09-15T04:00:00Z","v":3760445,"vw":23.206266},{"c":23.22,"h":23.2399,"l":23.2,"n":5808,"o":23.2,"t":"2025-09-16T04:00:00Z","v":5741329,"vw":23.219022},{"c":23.18,"h":23.28,"l":23.16,"n":6699,"o":23.245,"t":"2025-09-17T04:00:00Z","v":7954745,"vw":23.208644},{"c":23.11,"h":23.1499,"l":23.09,"n":6022,"o":23.12,"t":"2025-09-18T04:00:00Z","v":5028234,"vw":23.117183},{"c":23.115,"h":23.13,"l":23.09,"n":5384,"o":23.11,"t":"2025-09-19T04:00:00Z","v":3704401,"vw":23.106595},{"c":23.08,"h":23.111,"l":23.07,"n":6198,"o":23.11,"t":"2025-09-22T04:00:00Z","v":8055268,"vw":23.095844},{"c":23.135,"h":23.14,"l":23.0801,"n":6122,"o":23.11,"t":"2025-09-23T04:00:00Z","v":4977000,"vw":23.106781},{"c":23.095,"h":23.1199,"l":23.08,"n":6430,"o":23.11,"t":"2025-09-24T04:00:00Z","v":4037043,"vw":23.098399},{"c":23.06,"h":23.08,"l":23.03,"n":5094,"o":23.06,"t":"2025-09-25T04:00:00Z","v":4053954,"vw":23.053295},{"c":23.065,"h":23.099,"l":23.0401,"n":4556,"o":23.065,"t":"2025-09-26T04:00:00Z","v":3834486,"vw":23.062643},{"c":23.12,"h":23.13,"l":23.08,"n":5420,"o":23.08,"t":"2025-09-29T04:00:00Z","v":18376964,"vw":23.127341},{"c":23.12,"h":23.16,"l":23.1,"n":6803,"o":23.13,"t":"2025-09-30T04:00:00Z","v":11886897,"vw":23.132966},{"c":23.1,"h":23.13,"l":23.07,"n":6661,"o":23.11,"t":"2025-10-01T04:00:00Z","v":9131431,"vw":23.093373},{"c":23.12,"h":23.13,"l":23.08,"n":6341,"o":23.09,"t":"2025-10-02T04:00:00Z","v":4385241,"vw":23.110694},{"c":23.09,"h":23.14,"l":23.08,"n":6504,"o":23.125,"t":"2025-10-03T04:00:00Z","v":4195242,"vw":23.101064},{"c":23.04,"h":23.0789,"l":23.03,"n":5137,"o":23.045,"t":"2025-10-06T04:00:00Z","v":3708611,"vw":23.048914},{"c":23.085,"h":23.11,"l":23.05,"n":5503,"o":23.06,"t":"2025-10-07T04:00:00Z","v":3582116,"vw":23.084659},{"c":23.09,"h":23.12,"l":23.07,"n":5665,"o":23.12,"t":"2025-10-08T04:00:00Z","v":5225600,"vw":23.090917},{"c":23.08,"h":23.09,"l":23.06,"n":4666,"o":23.075,"t":"2025-10-09T04:00:00Z","v":36051985,"vw":23.079189},{"c":23.205,"h":23.22,"l":23.13,"n":6906,"o":23.14,"t":"2025-10-10T04:00:00Z","v":8518515,"vw":23.190859},{"c":23.215,"h":23.22,"l":23.16,"n":8786,"o":23.19,"t":"2025-10-13T04:00:00Z","v":4430184,"vw":23.185594},{"c":23.255,"h":23.26,"l":23.21,"n":5837,"o":23.23,"t":"2025-10-14T04:00:00Z","v":26636042,"vw":23.253101},{"c":23.23,"h":23.28,"l":23.21,"n":8789,"o":23.245,"t":"2025-10-15T04:00:00Z","v":26147706,"vw":23.231757},{"c":23.315,"h":23.32,"l":23.21,"n":5580,"o":23.215,"t":"2025-10-16T04:00:00Z","v":16586210,"vw":23.305253},{"c":23.28,"h":23.3,"l":23.26,"n":6012,"o":23.29,"t":"2025-10-17T04:00:00Z","v":21352412,"vw":23.280542},{"c":23.31,"h":23.31,"l":23.285,"n":6060,"o":23.305,"t":"2025-10-20T04:00:00Z","v":17149069,"vw":23.307106},{"c":23.345,"h":23.36,"l":23.34,"n":6366,"o":23.345,"t":"2025-10-21T04:00:00Z","v":13968303,"vw":23.347403},{"c":23.36,"h":23.36,"l":23.33,"n":5606,"o":23.335,"t":"2025-10-22T04:00:00Z","v":12077019,"vw":23.354408},{"c":23.29,"h":23.33,"l":23.29,"n":5094,"o":23.315,"t":"2025-10-23T04:00:00Z","v":9770077,"vw":23.299812},{"c":23.305,"h":23.32,"l":23.28,"n":4265,"o":23.32,"t":"2025-10-24T04:00:00Z","v":14076220,"vw":23.306826},{"c":23.315,"h":23.32,"l":23.26,"n":4991,"o":23.285,"t":"2025-10-27T04:00:00Z","v":12830495,"vw":23.304574},{"c":23.33,"h":23.34,"l":23.3,"n":7606,"o":23.31,"t":"2025-10-28T04:00:00Z","v":13815479,"vw":23.329733},{"c":23.23,"h":23.33,"l":23.21,"n":6212,"o":23.325,"t":"2025-10-29T04:00:00Z","v":6504579,"vw":23.277431},{"c":23.195,"h":23.22,"l":23.16,"n":6136,"o":23.165,"t":"2025-10-30T04:00:00Z","v":5849293,"vw":23.193754},{"c":23.2,"h":23.21,"l":23.18,"n":5944,"o":23.2,"t":"2025-10-31T04:00:00Z","v":4165341,"vw":23.194042},{"c":23.115,"h":23.13,"l":23.09,"n":5853,"o":23.1,"t":"2025-11-03T05:00:00Z","v":5390554,"vw":23.105927},{"c":23.135,"h":23.15,"l":23.1201,"n":8088,"o":23.125,"t":"2025-11-04T05:00:00Z","v":7128199,"vw":23.137302},{"c":23.05,"h":23.11,"l":23.04,"n":6981,"o":23.105,"t":"2025-11-05T05:00:00Z","v":6156378,"vw":23.05778},{"c":23.135,"h":23.15,"l":23.11,"n":5946,"o":23.115,"t":"2025-11-06T05:00:00Z","v":5190154,"vw":23.13786},{"c":23.145,"h":23.18,"l":23.115,"n":5990,"o":23.115,"t":"2025-11-07T05:00:00Z","v":7788301,"vw":23.150458},{"c":23.12,"h":23.14,"l":23.11,"n":6538,"o":23.12,"t":"2025-11-10T05:00:00Z","v":4528758,"vw":23.124277},{"c":23.175,"h":23.18,"l":23.15,"n":5758,"o":23.165,"t":"2025-11-11T05:00:00Z","v":3374102,"vw":23.173068},{"c":23.185,"h":23.2,"l":23.16,"n":8665,"o":23.17,"t":"2025-11-12T05:00:00Z","v":10545073,"vw":23.181855},{"c":23.12,"h":23.17,"l":23.12,"n":5550,"o":23.14,"t":"2025-11-13T05:00:00Z","v":7087367,"vw":23.137276},{"c":23.09,"h":23.18,"l":23.08,"n":6953,"o":23.17,"t":"2025-11-14T05:00:00Z","v":5316586,"vw":23.112738},{"c":23.11,"h":23.12,"l":23.1,"n":7637,"o":23.11,"t":"2025-11-17T05:00:00Z","v":5108325,"vw":23.113208},{"c":23.125,"h":23.1679,"l":23.1,"n":6559,"o":23.155,"t":"2025-11-18T05:00:00Z","v":4599526,"vw":23.129179},{"c":23.12,"h":23.16,"l":23.11,"n":6890,"o":23.15,"t":"2025-11-19T05:00:00Z","v":5685898,"vw":23.131216},{"c":23.165,"h":23.1799,"l":23.13,"n":5315,"o":23.13,"t":"2025-11-20T05:00:00Z","v":4696981,"vw":23.153066},{"c":23.205,"h":23.22,"l":23.17,"n":6916,"o":23.215,"t":"2025-11-21T05:00:00Z","v":5822016,"vw":23.197202},{"c":23.23,"h":23.25,"l":23.21,"n":6482,"o":23.235,"t":"2025-11-24T05:00:00Z","v":6105940,"vw":23.233174},{"c":23.28,"h":23.3,"l":23.26,"n":6180,"o":23.26,"t":"2025-11-25T05:00:00Z","v":4999464,"vw":23.279481},{"c":23.295,"h":23.3,"l":23.2301,"n":5354,"o":23.26,"t":"2025-11-26T05:00:00Z","v":4948625,"vw":23.276981},{"c":23.27,"h":23.3,"l":23.2497,"n":3885,"o":23.29,"t":"2025-11-28T05:00:00Z","v":3471948,"vw":23.276132},{"c":23.105,"h":23.13,"l":23.1,"n":9162,"o":23.12,"t":"2025-12-01T05:00:00Z","v":6166636,"vw":23.10795},{"c":23.12,"h":23.1299,"l":23.0801,"n":7891,"o":23.1,"t":"2025-12-02T05:00:00Z","v":5119914,"vw":23.1105},{"c":23.15,"h":23.16,"l":23.12,"n":6616,"o":23.145,"t":"2025-12-03T05:00:00Z","v":3681560,"vw":23.143804},{"c":23.1,"h":23.13,"l":23.09,"n":6011,"o":23.125,"t":"2025-12-04T05:00:00Z","v":6280733,"vw":23.105071},{"c":23.07,"h":23.11,"l":23.05,"n":10497,"o":23.11,"t":"2025-12-05T05:00:00Z","v":12439143,"vw":23.07016},{"c":23.03,"h":23.06,"l":22.99,"n":5505,"o":23.05,"t":"2025-12-08T05:00:00Z","v":4709713,"vw":23.015184},{"c":23.01,"h":23.07,"l":23.01,"n":10893,"o":23.07,"t":"2025-12-09T05:00:00Z","v":9140795,"vw":23.023097},{"c":23.07,"h":23.08,"l":23.01,"n":6119,"o":23.01,"t":"2025-12-10T05:00:00Z","v":4971500,"vw":23.045807},{"c":23.075,"h":23.13,"l":23.07,"n":8857,"o":23.11,"t":"2025-12-11T05:00:00Z","v":10836689,"vw":23.102124},{"c":23.015,"h":23.03,"l":23.01,"n":5693,"o":23.02,"t":"2025-12-12T05:00:00Z","v":5526874,"vw":23.020404},{"c":23.04,"h":23.08,"l":23.03,"n":6162,"o":23.055,"t":"2025-12-15T05:00:00Z","v":4715912,"vw":23.047974},{"c":23.09,"h":23.09,"l":23.02,"n":6344,"o":23.03,"t":"2025-12-16T05:00:00Z","v":8845838,"vw":23.07334},{"c":23.085,"h":23.09,"l":23.06,"n":7257,"o":23.065,"t":"2025-12-17T05:00:00Z","v":4508943,"vw":23.076021},{"c":23.125,"h":23.14,"l":23.1001,"n":5012,"o":23.12,"t":"2025-12-18T05:00:00Z","v":4078937,"vw":23.124751},{"c":23.02,"h":23.05,"l":23.01,"n":9469,"o":23.03,"t":"2025-12-19T05:00:00Z","v":14507116,"vw":23.025468},{"c":23.005,"h":23.02,"l":22.99,"n":7817,"o":23.02,"t":"2025-12-22T05:00:00Z","v":4888840,"vw":23.004602},{"c":23,"h":23,"l":22.9503,"n":7045,"o":22.96,"t":"2025-12-23T05:00:00Z","v":5598377,"vw":22.992249},{"c":23.045,"h":23.05,"l":23.01,"n":4369,"o":23.02,"t":"2025-12-24T05:00:00Z","v":4373814,"vw":23.027834},{"c":23.055,"h":23.0799,"l":23.03,"n":4966,"o":23.075,"t":"2025-12-26T05:00:00Z","v":4599864,"vw":23.052828},{"c":23.09,"h":23.09,"l":23.06,"n":6544,"o":23.07,"t":"2025-12-29T05:00:00Z","v":5068816,"vw":23.076804},{"c":23.075,"h":23.09,"l":23.0501,"n":5215,"o":23.065,"t":"2025-12-30T05:00:00Z","v":3567723,"vw":23.074282},{"c":23.025,"h":23.08,"l":23.02,"n":7449,"o":23.055,"t":"2025-12-31T05:00:00Z","v":5407840,"vw":23.047507},{"c":23.015,"h":23.0468,"l":23,"n":7182,"o":23.045,"t":"2026-01-02T05:00:00Z","v":4960677,"vw":23.020557},{"c":23.06,"h":23.06,"l":23.02,"n":8636,"o":23.035,"t":"2026-01-05T05:00:00Z","v":6436196,"vw":23.048117},{"c":23.05,"h":23.05,"l":23.01,"n":10688,"o":23.035,"t":"2026-01-06T05:00:00Z","v":9332178,"vw":23.031357},{"c":23.085,"h":23.1,"l":23.0501,"n":7712,"o":23.09,"t":"2026-01-07T05:00:00Z","v":4499845,"vw":23.081398},{"c":23.04,"h":23.06,"l":23.03,"n":6520,"o":23.04,"t":"2026-01-08T05:00:00Z","v":5632167,"vw":23.041569},{"c":23.06,"h":23.07,"l":23.015,"n":6689,"o":23.03,"t":"2026-01-09T05:00:00Z","v":7738001,"vw":23.049047},{"c":23.035,"h":23.06,"l":23.0201,"n":8515,"o":23.03,"t":"2026-01-12T05:00:00Z","v":5602043,"vw":23.043616},{"c":23.06,"h":23.07,"l":23.04,"n":5923,"o":23.06,"t":"2026-01-13T05:00:00Z","v":37227980,"vw":23.051633},{"c":23.095,"h":23.1199,"l":23.02,"n":5696,"o":23.08,"t":"2026-01-14T05:00:00Z","v":31477109,"vw":23.108268},{"c":23.075,"h":23.11,"l":23.07,"n":6463,"o":23.105,"t":"2026-01-15T05:00:00Z","v":16753854,"vw":23.081601},{"c":23.025,"h":23.07,"l":23.01,"n":6191,"o":23.05,"t":"2026-01-16T05:00:00Z","v":6575084,"vw":23.039458},{"c":22.95,"h":22.9799,"l":22.94,"n":10607,"o":22.95,"t":"2026-01-20T05:00:00Z","v":7237145,"vw":22.955643},{"c":23,"h":23,"l":22.94,"n":8824,"o":22.96,"t":"2026-01-21T05:00:00Z","v":5760205,"vw":22.972743},{"c":23.005,"h":23.01,"l":22.97,"n":6583,"o":22.985,"t":"2026-01-22T05:00:00Z","v":4983034,"vw":22.994745},{"c":23.04,"h":23.04,"l":22.99,"n":6100,"o":23.01,"t":"2026-01-23T05:00:00Z","v":6306077,"vw":23.015132},{"c":23.065,"h":23.08,"l":23.05,"n":5877,"o":23.07,"t":"2026-01-26T05:00:00Z","v":5289865,"vw":23.063109},{"c":23.04,"h":23.07,"l":23.03,"n":6807,"o":23.05,"t":"2026-01-27T05:00:00Z","v":6654867,"vw":23.046924},{"c":23.015,"h":23.03,"l":22.9901,"n":5856,"o":23.02,"t":"2026-01-28T05:00:00Z","v":5683521,"vw":23.012554},{"c":23.04,"h":23.05,"l":22.99,"n":6299,"o":22.995,"t":"2026-01-29T05:00:00Z","v":7887369,"vw":23.039163},{"c":23.035,"h":23.06,"l":23.02,"n":8120,"o":23.03,"t":"2026-01-30T05:00:00Z","v":5459651,"vw":23.041476},{"c":22.93,"h":22.97,"l":22.93,"n":7416,"o":22.97,"t":"2026-02-02T05:00:00Z","v":7695353,"vw":22.940748},{"c":22.94,"h":22.95,"l":22.91,"n":8372,"o":22.91,"t":"2026-02-03T05:00:00Z","v":4776812,"vw":22.92778},{"c":22.935,"h":22.95,"l":22.92,"n":5899,"o":22.93,"t":"2026-02-04T05:00:00Z","v":4823135,"vw":22.936366},{"c":23.045,"h":23.05,"l":22.97,"n":6414,"o":22.985,"t":"2026-02-05T05:00:00Z","v":5640908,"vw":23.017258},{"c":23.04,"h":23.055,"l":23.01,"n":7181,"o":23.05,"t":"2026-02-06T05:00:00Z","v":5754387,"vw":23.027793},{"c":23.05,"h":23.05,"l":23.01,"n":6965,"o":23.025,"t":"2026-02-09T05:00:00Z","v":4714537,"vw":23.035742},{"c":23.13,"h":23.14,"l":23.104,"n":8401,"o":23.11,"t":"2026-02-10T05:00:00Z","v":5854570,"vw":23.12166},{"c":23.08,"h":23.11,"l":23.06,"n":5844,"o":23.06,"t":"2026-02-11T05:00:00Z","v":4805553,"vw":23.082957},{"c":23.19,"h":23.19,"l":23.1,"n":6776,"o":23.1,"t":"2026-02-12T05:00:00Z","v":6911122,"vw":23.156051},{"c":23.24,"h":23.26,"l":23.23,"n":8493,"o":23.23,"t":"2026-02-13T05:00:00Z","v":6844268,"vw":23.243296},{"c":23.255,"h":23.27,"l":23.24,"n":10718,"o":23.26,"t":"2026-02-17T05:00:00Z","v":7267330,"vw":23.25294},{"c":23.215,"h":23.24,"l":23.21,"n":6300,"o":23.225,"t":"2026-02-18T05:00:00Z","v":4112341,"vw":23.223886},{"c":23.225,"h":23.24,"l":23.2,"n":9419,"o":23.21,"t":"2026-02-19T05:00:00Z","v":4955993,"vw":23.21993},{"c":23.21,"h":23.24,"l":23.19,"n":6151,"o":23.235,"t":"2026-02-20T05:00:00Z","v":5573167,"vw":23.21138},{"c":23.28,"h":23.295,"l":23.23,"n":9977,"o":23.23,"t":"2026-02-23T05:00:00Z","v":12058251,"vw":23.258981},{"c":23.27,"h":23.2899,"l":23.26,"n":5984,"o":23.28,"t":"2026-02-24T05:00:00Z","v":4409152,"vw":23.275321},{"c":23.25,"h":23.28,"l":23.25,"n":8452,"o":23.26,"t":"2026-02-25T05:00:00Z","v":6469510,"vw":23.264746},{"c":23.305,"h":23.31,"l":23.2798,"n":5411,"o":23.28,"t":"2026-02-26T05:00:00Z","v":6129577,"vw":23.296812},{"c":23.37,"h":23.39,"l":23.35,"n":7163,"o":23.36,"t":"2026-02-27T05:00:00Z","v":7348787,"vw":23.368127},{"c":23.2,"h":23.26,"l":23.18,"n":7978,"o":23.25,"t":"2026-03-02T05:00:00Z","v":8241888,"vw":23.206566},{"c":23.19,"h":23.21,"l":23.12,"n":8083,"o":23.14,"t":"2026-03-03T05:00:00Z","v":9217712,"vw":23.17653},{"c":23.155,"h":23.185,"l":23.15,"n":6548,"o":23.18,"t":"2026-03-04T05:00:00Z","v":5802817,"vw":23.165888},{"c":23.105,"h":23.12,"l":23.08,"n":8367,"o":23.09,"t":"2026-03-05T05:00:00Z","v":8345623,"vw":23.096483},{"c":23.09,"h":23.14,"l":23.0401,"n":8204,"o":23.06,"t":"2026-03-06T05:00:00Z","v":6979163,"vw":23.093031},{"c":23.15,"h":23.16,"l":23.05,"n":7666,"o":23.07,"t":"2026-03-09T04:00:00Z","v":6760307,"vw":23.102378},{"c":23.08,"h":23.15,"l":23.08,"n":7218,"o":23.13,"t":"2026-03-10T04:00:00Z","v":8205685,"vw":23.123066},{"c":22.985,"h":23.05,"l":22.98,"n":6463,"o":23.04,"t":"2026-03-11T04:00:00Z","v":6209076,"vw":23.006143},{"c":22.93,"h":22.98,"l":22.91,"n":15937,"o":22.95,"t":"2026-03-12T04:00:00Z","v":172976992,"vw":22.957043},{"c":22.915,"h":22.97,"l":22.9,"n":17344,"o":22.96,"t":"2026-03-13T04:00:00Z","v":31127156,"vw":22.925406},{"c":22.98,"h":23,"l":22.96,"n":13043,"o":22.98,"t":"2026-03-16T04:00:00Z","v":25074016,"vw":22.98383},{"c":23.015,"h":23.03,"l":23.0001,"n":9039,"o":23.015,"t":"2026-03-17T04:00:00Z","v":11195451,"vw":23.01957},{"c":22.93,"h":23.01,"l":22.93,"n":8706,"o":23,"t":"2026-03-18T04:00:00Z","v":13825866,"vw":22.981633},{"c":22.95,"h":22.98,"l":22.89,"n":10434,"o":22.9,"t":"2026-03-19T04:00:00Z","v":15967534,"vw":22.930655},{"c":22.785,"h":22.88,"l":22.78,"n":10260,"o":22.88,"t":"2026-03-20T04:00:00Z","v":11778060,"vw":22.807561},{"c":22.85,"h":22.89,"l":22.795,"n":11179,"o":22.82,"t":"2026-03-23T04:00:00Z","v":16490469,"vw":22.845002},{"c":22.79,"h":22.83,"l":22.75,"n":9795,"o":22.78,"t":"2026-03-24T04:00:00Z","v":11649754,"vw":22.794626},{"c":22.88,"h":22.89,"l":22.84,"n":8412,"o":22.87,"t":"2026-03-25T04:00:00Z","v":9707386,"vw":22.872293},{"c":22.765,"h":22.8499,"l":22.76,"n":8376,"o":22.815,"t":"2026-03-26T04:00:00Z","v":8737870,"vw":22.796066},{"c":22.77,"h":22.8,"l":22.72,"n":9232,"o":22.73,"t":"2026-03-27T04:00:00Z","v":14004563,"vw":22.768252},{"c":22.89,"h":22.91,"l":22.86,"n":10203,"o":22.87,"t":"2026-03-30T04:00:00Z","v":19099980,"vw":22.888862},{"c":22.91,"h":22.955,"l":22.89,"n":11333,"o":22.935,"t":"2026-03-31T04:00:00Z","v":12612334,"vw":22.921855},{"c":22.83,"h":22.87,"l":22.82,"n":8567,"o":22.84,"t":"2026-04-01T04:00:00Z","v":12098095,"vw":22.847727},{"c":22.875,"h":22.89,"l":22.8201,"n":7805,"o":22.835,"t":"2026-04-02T04:00:00Z","v":9752240,"vw":22.869502},{"c":22.845,"h":22.86,"l":22.8101,"n":9532,"o":22.83,"t":"2026-04-06T04:00:00Z","v":7837128,"vw":22.841077},{"c":22.85,"h":22.87,"l":22.78,"n":11634,"o":22.84,"t":"2026-04-07T04:00:00Z","v":16937595,"vw":22.828631},{"c":22.905,"h":22.96,"l":22.88,"n":9257,"o":22.95,"t":"2026-04-08T04:00:00Z","v":8146575,"vw":22.913942},{"c":22.89,"h":22.94,"l":22.86,"n":9067,"o":22.89,"t":"2026-04-09T04:00:00Z","v":10171089,"vw":22.899928},{"c":22.875,"h":22.9,"l":22.86,"n":5611,"o":22.89,"t":"2026-04-10T04:00:00Z","v":4404496,"vw":22.878168},{"c":22.905,"h":22.91,"l":22.85,"n":6835,"o":22.87,"t":"2026-04-13T04:00:00Z","v":13406093,"vw":22.876451},{"c":22.96,"h":22.97,"l":22.9,"n":7956,"o":22.9,"t":"2026-04-14T04:00:00Z","v":6270525,"vw":22.943674},{"c":22.93,"h":22.95,"l":22.91,"n":7014,"o":22.95,"t":"2026-04-15T04:00:00Z","v":5424941,"vw":22.928701},{"c":22.89,"h":22.95,"l":22.88,"n":6569,"o":22.945,"t":"2026-04-16T04:00:00Z","v":5649620,"vw":22.908889},{"c":22.99,"h":23.01,"l":22.9625,"n":6823,"o":22.98,"t":"2026-04-17T04:00:00Z","v":6139138,"vw":22.988316},{"c":22.98,"h":22.99,"l":22.9498,"n":6733,"o":22.98,"t":"2026-04-20T04:00:00Z","v":6649724,"vw":22.972786},{"c":22.9,"h":22.96,"l":22.9,"n":7421,"o":22.95,"t":"2026-04-21T04:00:00Z","v":6126532,"vw":22.93055},{"c":22.925,"h":22.96,"l":22.9101,"n":5884,"o":22.945,"t":"2026-04-22T04:00:00Z","v":5436584,"vw":22.93477},{"c":22.89,"h":22.95,"l":22.86,"n":7754,"o":22.92,"t":"2026-04-23T04:00:00Z","v":6422301,"vw":22.908982},{"c":22.935,"h":22.94,"l":22.87,"n":6574,"o":22.89,"t":"2026-04-24T04:00:00Z","v":6534784,"vw":22.929553},{"c":22.895,"h":22.93,"l":22.88,"n":8781,"o":22.91,"t":"2026-04-27T04:00:00Z","v":5769715,"vw":22.901533},{"c":22.885,"h":22.89,"l":22.85,"n":8276,"o":22.865,"t":"2026-04-28T04:00:00Z","v":5284298,"vw":22.869066},{"c":22.795,"h":22.84,"l":22.772,"n":7047,"o":22.83,"t":"2026-04-29T04:00:00Z","v":7528645,"vw":22.81246},{"c":22.82,"h":22.84,"l":22.8,"n":8374,"o":22.83,"t":"2026-04-30T04:00:00Z","v":5489412,"vw":22.828089},{"c":22.775,"h":22.8299,"l":22.74,"n":6667,"o":22.765,"t":"2026-05-01T04:00:00Z","v":9770097,"vw":22.791136},{"c":22.705,"h":22.75,"l":22.67,"n":9521,"o":22.74,"t":"2026-05-04T04:00:00Z","v":7175859,"vw":22.710904},{"c":22.73,"h":22.75,"l":22.72,"n":7632,"o":22.72,"t":"2026-05-05T04:00:00Z","v":7176821,"vw":22.735308},{"c":22.825,"h":22.83,"l":22.8,"n":7711,"o":22.82,"t":"2026-05-06T04:00:00Z","v":5810098,"vw":22.820438},{"c":22.78,"h":22.86,"l":22.7601,"n":6627,"o":22.85,"t":"2026-05-07T04:00:00Z","v":5704619,"vw":22.803795},{"c":22.815,"h":22.84,"l":22.81,"n":6116,"o":22.83,"t":"2026-05-08T04:00:00Z","v":4791588,"vw":22.822439},{"c":22.765,"h":22.8099,"l":22.76,"n":6245,"o":22.805,"t":"2026-05-11T04:00:00Z","v":7886834,"vw":22.776132},{"c":22.7,"h":22.72,"l":22.69,"n":8235,"o":22.72,"t":"2026-05-12T04:00:00Z","v":6042612,"vw":22.706936},{"c":22.7,"h":22.71,"l":22.66,"n":7301,"o":22.7,"t":"2026-05-13T04:00:00Z","v":7220113,"vw":22.686292},{"c":22.695,"h":22.75,"l":22.69,"n":6973,"o":22.74,"t":"2026-05-14T04:00:00Z","v":5740385,"vw":22.721768},{"c":22.565,"h":22.6,"l":22.55,"n":8183,"o":22.595,"t":"2026-05-15T04:00:00Z","v":10165321,"vw":22.571073},{"c":22.57,"h":22.6099,"l":22.5301,"n":7849,"o":22.59,"t":"2026-05-18T04:00:00Z","v":12336182,"vw":22.564214},{"c":22.505,"h":22.53,"l":22.47,"n":10050,"o":22.5,"t":"2026-05-19T04:00:00Z","v":15550499,"vw":22.501524},{"c":22.605,"h":22.62,"l":22.5,"n":8854,"o":22.51,"t":"2026-05-20T04:00:00Z","v":12116157,"vw":22.589885},{"c":22.63,"h":22.63,"l":22.53,"n":8966,"o":22.55,"t":"2026-05-21T04:00:00Z","v":7836331,"vw":22.583906},{"c":22.65,"h":22.67,"l":22.59,"n":8598,"o":22.65,"t":"2026-05-22T04:00:00Z","v":6303511,"vw":22.618004},{"c":22.7,"h":22.72,"l":22.68,"n":8117,"o":22.71,"t":"2026-05-26T04:00:00Z","v":5887764,"vw":22.696929},{"c":22.72,"h":22.74,"l":22.71,"n":8308,"o":22.72,"t":"2026-05-27T04:00:00Z","v":6541428,"vw":22.724139},{"c":22.76,"h":22.78,"l":22.71,"n":13956,"o":22.72,"t":"2026-05-28T04:00:00Z","v":21832942,"vw":22.752438},{"c":22.775,"h":22.8,"l":22.76,"n":9529,"o":22.78,"t":"2026-05-29T04:00:00Z","v":11479547,"vw":22.777552},{"c":22.69,"h":22.69,"l":22.62,"n":9265,"o":22.65,"t":"2026-06-01T04:00:00Z","v":9325769,"vw":22.659117},{"c":22.7,"h":22.72,"l":22.69,"n":9378,"o":22.715,"t":"2026-06-02T04:00:00Z","v":37060202,"vw":22.707253},{"c":22.66,"h":22.68,"l":22.64,"n":11592,"o":22.66,"t":"2026-06-03T04:00:00Z","v":10164823,"vw":22.655162},{"c":22.69,"h":22.71,"l":22.68,"n":11881,"o":22.7,"t":"2026-06-04T04:00:00Z","v":7239791,"vw":22.692892},{"c":22.61,"h":22.63,"l":22.59,"n":9546,"o":22.62,"t":"2026-06-05T04:00:00Z","v":5388322,"vw":22.611412},{"c":22.585,"h":22.65,"l":22.58,"n":8211,"o":22.635,"t":"2026-06-08T04:00:00Z","v":6159887,"vw":22.604406},{"c":22.635,"h":22.64,"l":22.6,"n":7601,"o":22.61,"t":"2026-06-09T04:00:00Z","v":6339272,"vw":22.623169},{"c":22.61,"h":22.65,"l":22.6,"n":7700,"o":22.635,"t":"2026-06-10T04:00:00Z","v":7419775,"vw":22.626981},{"c":22.73,"h":22.74,"l":22.62,"n":7277,"o":22.63,"t":"2026-06-11T04:00:00Z","v":7943740,"vw":22.675971},{"c":22.71,"h":22.72,"l":22.67,"n":7039,"o":22.7,"t":"2026-06-12T04:00:00Z","v":7613122,"vw":22.701461},{"c":22.725,"h":22.76,"l":22.72,"n":6822,"o":22.74,"t":"2026-06-15T04:00:00Z","v":5846795,"vw":22.730664},{"c":22.765,"h":22.78,"l":22.73,"n":8275,"o":22.73,"t":"2026-06-16T04:00:00Z","v":5619442,"vw":22.763052},{"c":22.695,"h":22.78,"l":22.68,"n":8999,"o":22.76,"t":"2026-06-17T04:00:00Z","v":7031464,"vw":22.747367},{"c":22.745,"h":22.8,"l":22.74,"n":7203,"o":22.76,"t":"2026-06-18T04:00:00Z","v":5437508,"vw":22.767484},{"c":22.68,"h":22.71,"l":22.67,"n":8067,"o":22.705,"t":"2026-06-22T04:00:00Z","v":12769594,"vw":22.688723},{"c":22.71,"h":22.73,"l":22.7,"n":10210,"o":22.7,"t":"2026-06-23T04:00:00Z","v":5687831,"vw":22.717573},{"c":22.82,"h":22.83,"l":22.7802,"n":7441,"o":22.79,"t":"2026-06-24T04:00:00Z","v":6245892,"vw":22.818078},{"c":22.825,"h":22.87,"l":22.82,"n":7484,"o":22.85,"t":"2026-06-25T04:00:00Z","v":6018444,"vw":22.841494},{"c":22.855,"h":22.87,"l":22.82,"n":7162,"o":22.83,"t":"2026-06-26T04:00:00Z","v":21477000,"vw":22.85681},{"c":22.87,"h":22.87,"l":22.84,"n":8777,"o":22.85,"t":"2026-06-29T04:00:00Z","v":5877318,"vw":22.855017},{"c":22.78,"h":22.84,"l":22.76,"n":8406,"o":22.84,"t":"2026-06-30T04:00:00Z","v":5357742,"vw":22.808639},{"c":22.65,"h":22.69,"l":22.65,"n":9470,"o":22.65,"t":"2026-07-01T04:00:00Z","v":10080848,"vw":22.672575},{"c":22.69,"h":22.71,"l":22.66,"n":9014,"o":22.665,"t":"2026-07-02T04:00:00Z","v":6249869,"vw":22.678218},{"c":22.69,"h":22.69,"l":22.66,"n":9026,"o":22.685,"t":"2026-07-06T04:00:00Z","v":9544967,"vw":22.678708},{"c":22.6,"h":22.66,"l":22.59,"n":9566,"o":22.66,"t":"2026-07-07T04:00:00Z","v":7098703,"vw":22.625406},{"c":22.57,"h":22.58,"l":22.53,"n":9333,"o":22.56,"t":"2026-07-08T04:00:00Z","v":6618335,"vw":22.559572},{"c":22.6,"h":22.62,"l":22.57,"n":7608,"o":22.58,"t":"2026-07-09T04:00:00Z","v":5425267,"vw":22.601312},{"c":22.585,"h":22.61,"l":22.57,"n":8067,"o":22.61,"t":"2026-07-10T04:00:00Z","v":7908855,"vw":22.587873},{"c":22.52,"h":22.57,"l":22.52,"n":8781,"o":22.56,"t":"2026-07-13T04:00:00Z","v":6055987,"vw":22.536975},{"c":22.57,"h":22.61,"l":22.55,"n":9778,"o":22.58,"t":"2026-07-14T04:00:00Z","v":6642919,"vw":22.578051},{"c":22.61,"h":22.63,"l":22.58,"n":15880,"o":22.58,"t":"2026-07-15T04:00:00Z","v":10427718,"vw":22.6084},{"c":22.6,"h":22.61,"l":22.56,"n":10252,"o":22.57,"t":"2026-07-16T04:00:00Z","v":5924611,"vw":22.583703},{"c":22.63,"h":22.67,"l":22.62,"n":8377,"o":22.64,"t":"2026-07-17T04:00:00Z","v":6869203,"vw":22.645645},{"c":22.57,"h":22.6099,"l":22.55,"n":10149,"o":22.6,"t":"2026-07-20T04:00:00Z","v":5385950,"vw":22.569467},{"c":22.525,"h":22.55,"l":22.5136,"n":8618,"o":22.54,"t":"2026-07-21T04:00:00Z","v":5424332,"vw":22.529756},{"c":22.495,"h":22.5299,"l":22.49,"n":9391,"o":22.525,"t":"2026-07-22T04:00:00Z","v":5335162,"vw":22.502705},{"c":22.45,"h":22.46,"l":22.43,"n":10734,"o":22.44,"t":"2026-07-23T04:00:00Z","v":9714320,"vw":22.442317},{"c":22.48,"h":22.52,"l":22.47,"n":11318,"o":22.475,"t":"2026-07-24T04:00:00Z","v":15490500,"vw":22.497476},{"c":22.52,"h":22.54,"l":22.5,"n":8046,"o":22.51,"t":"2026-07-27T04:00:00Z","v":6599566,"vw":22.515056},{"c":22.58,"h":22.59,"l":22.54,"n":7335,"o":22.54,"t":"2026-07-28T04:00:00Z","v":4420537,"vw":22.572871},{"c":22.495,"h":22.57,"l":22.49,"n":11167,"o":22.56,"t":"2026-07-29T04:00:00Z","v":6867102,"vw":22.531706},{"c":22.505,"h":22.52,"l":22.48,"n":9656,"o":22.5,"t":"2026-07-30T04:00:00Z","v":6541314,"vw":22.502155},{"c":22.45,"h":22.4678,"l":22.41,"n":17024,"o":22.46,"t":"2026-07-31T04:00:00Z","v":8491519,"vw":22.431937},{"c":22.41,"h":22.43,"l":22.4,"n":15204,"o":22.42,"t":"2026-08-03T04:00:00Z","v":7599807,"vw":22.414449},{"c":22.49,"h":22.5,"l":22.46,"n":17473,"o":22.47,"t":"2026-08-04T04:00:00Z","v":7057350,"vw":22.482451},{"c":22.51,"h":22.51,"l":22.48,"n":19589,"o":22.49,"t":"2026-08-05T04:00:00Z","v":6478751,"vw":22.495793},{"c":22.45,"h":22.49,"l":22.43,"n":15116,"o":22.48,"t":"2026-08-06T04:00:00Z","v":6918453,"vw":22.456974},{"c":22.49,"h":22.51,"l":22.46,"n":14478,"o":22.505,"t":"2026-08-07T04:00:00Z","v":5121067,"vw":22.478313},{"c":22.42,"h":22.46,"l":22.41,"n":15861,"o":22.45,"t":"2026-08-10T04:00:00Z","v":6561272,"vw":22.430189},{"c":22.44,"h":22.47,"l":22.43,"n":18489,"o":22.45,"t":"2026-08-11T04:00:00Z","v":5221077,"vw":22.44398},{"c":22.45,"h":22.49,"l":22.44,"n":15361,"o":22.48,"t":"2026-08-12T04:00:00Z","v":10161246,"vw":22.460986},{"c":22.515,"h":22.55,"l":22.5,"n":7763,"o":22.51,"t":"2026-08-13T04:00:00Z","v":5375076,"vw":22.519392},{"c":22.46,"h":22.51,"l":22.45,"n":19768,"o":22.5,"t":"2026-08-14T04:00:00Z","v":6546523,"vw":22.469553},{"c":22.43,"h":22.46,"l":22.42,"n":10862,"o":22.45,"t":"2026-08-17T04:00:00Z","v":8589253,"vw":22.44563},{"c":22.45,"h":22.46,"l":22.4008,"n":13141,"o":22.405,"t":"2026-08-18T04:00:00Z","v":6002670,"vw":22.445242},{"c":22.54,"h":22.54,"l":22.49,"n":9445,"o":22.52,"t":"2026-08-19T04:00:00Z","v":18705610,"vw":22.507653},{"c":22.48,"h":22.51,"l":22.46,"n":8725,"o":22.48,"t":"2026-08-20T04:00:00Z","v":16275956,"vw":22.486328},{"c":22.45,"h":22.48,"l":22.44,"n":11081,"o":22.47,"t":"2026-08-21T04:00:00Z","v":9485720,"vw":22.450001},{"c":22.49,"h":22.51,"l":22.47,"n":11149,"o":22.47,"t":"2026-08-24T04:00:00Z","v":6306228,"vw":22.490998},{"c":22.57,"h":22.58,"l":22.53,"n":7985,"o":22.54,"t":"2026-08-25T04:00:00Z","v":21384793,"vw":22.568587},{"c":22.55,"h":22.55,"l":22.52,"n":7262,"o":22.55,"t":"2026-08-26T04:00:00Z","v":101690681,"vw":22.531115},{"c":22.53,"h":22.56,"l":22.51,"n":7406,"o":22.54,"t":"2026-08-27T04:00:00Z","v":23459706,"vw":22.5263},{"c":22.46,"h":22.55,"l":22.46,"n":10846,"o":22.53,"t":"2026-08-28T04:00:00Z","v":11238735,"vw":22.484735},{"c":22.44,"h":22.45,"l":22.42,"n":10288,"o":22.45,"t":"2026-08-31T04:00:00Z","v":9824445,"vw":22.434352},{"c":22.32,"h":22.37,"l":22.31,"n":12220,"o":22.33,"t":"2026-09-01T04:00:00Z","v":15356448,"vw":22.32861},{"c":22.335,"h":22.34,"l":22.31,"n":9989,"o":22.335,"t":"2026-09-02T04:00:00Z","v":8982865,"vw":22.323176},{"c":22.35,"h":22.39,"l":22.35,"n":8776,"o":22.39,"t":"2026-09-03T04:00:00Z","v":13308565,"vw":22.376546},{"c":22.355,"h":22.38,"l":22.35,"n":9026,"o":22.355,"t":"2026-09-04T04:00:00Z","v":6245214,"vw":22.363129},{"c":22.34,"h":22.38,"l":22.32,"n":8085,"o":22.38,"t":"2026-09-08T04:00:00Z","v":5728594,"vw":22.347425},{"c":22.295,"h":22.35,"l":22.2703,"n":9494,"o":22.34,"t":"2026-09-09T04:00:00Z","v":8839866,"vw":22.305606},{"c":22.17,"h":22.24,"l":22.16,"n":10351,"o":22.21,"t":"2026-09-10T04:00:00Z","v":10983526,"vw":22.194093},{"c":22.15,"h":22.216,"l":22.14,"n":8295,"o":22.2,"t":"2026-09-11T04:00:00Z","v":9592008,"vw":22.172489},{"c":22.14,"h":22.2,"l":22.1,"n":7760,"o":22.13,"t":"2026-09-14T04:00:00Z","v":12013099,"vw":22.164221},{"c":22.12,"h":22.14,"l":22.11,"n":10652,"o":22.12,"t":"2026-09-15T04:00:00Z","v":16657084,"vw":22.121362},{"c":22.105,"h":22.22,"l":22.1,"n":10339,"o":22.15,"t":"2026-09-16T04:00:00Z","v":6995578,"vw":22.159399},{"c":22.21,"h":22.21,"l":22.17,"n":8794,"o":22.18,"t":"2026-09-17T04:00:00Z","v":6178792,"vw":22.188968},{"c":22.125,"h":22.1599,"l":22.12,"n":6399,"o":22.15,"t":"2026-09-18T04:00:00Z","v":6431304,"vw":22.134976},{"c":22.18,"h":22.19,"l":22.16,"n":8735,"o":22.18,"t":"2026-09-21T04:00:00Z","v":7689390,"vw":22.176802},{"c":22.19,"h":22.21,"l":22.15,"n":9942,"o":22.19,"t":"2026-09-22T04:00:00Z","v":13190302,"vw":22.178921},{"c":22.02,"h":22.16,"l":21.99,"n":9729,"o":22.15,"t":"2026-09-23T04:00:00Z","v":13969395,"vw":22.024626},{"c":21.95,"h":22.05,"l":21.94,"n":9468,"o":22.03,"t":"2026-09-24T04:00:00Z","v":10599917,"vw":21.983807},{"c":21.98,"h":21.99,"l":21.9101,"n":10915,"o":21.95,"t":"2026-09-25T04:00:00Z","v":10939293,"vw":21.949073},{"c":21.905,"h":21.93,"l":21.86,"n":11580,"o":21.9,"t":"2026-09-28T04:00:00Z","v":18341756,"vw":21.884556},{"c":21.885,"h":21.8977,"l":21.84,"n":12814,"o":21.89,"t":"2026-09-29T04:00:00Z","v":12886291,"vw":21.865812},{"c":21.87,"h":21.91,"l":21.84,"n":8991,"o":21.91,"t":"2026-09-30T04:00:00Z","v":13283874,"vw":21.859499},{"c":21.85,"h":21.89,"l":21.7301,"n":11665,"o":21.75,"t":"2026-10-01T04:00:00Z","v":18386092,"vw":21.815649},{"c":21.81,"h":21.91,"l":21.79,"n":9153,"o":21.89,"t":"2026-10-02T04:00:00Z","v":16123652,"vw":21.82389},{"c":21.79,"h":21.81,"l":21.7434,"n":12546,"o":21.8,"t":"2026-10-05T04:00:00Z","v":19889612,"vw":21.771215},{"c":21.825,"h":21.85,"l":21.8,"n":10076,"o":21.82,"t":"2026-10-06T04:00:00Z","v":12933378,"vw":21.828188},{"c":21.82,"h":21.84,"l":21.74,"n":10699,"o":21.75,"t":"2026-10-07T04:00:00Z","v":17040836,"vw":21.800433},{"c":21.88,"h":21.89,"l":21.79,"n":10824,"o":21.81,"t":"2026-10-08T04:00:00Z","v":14756028,"vw":21.847975},{"c":21.875,"h":21.89,"l":21.83,"n":12572,"o":21.85,"t":"2026-10-09T04:00:00Z","v":20034503,"vw":21.859709},{"c":21.88,"h":21.89,"l":21.86,"n":5968,"o":21.86,"t":"2026-10-12T04:00:00Z","v":6308124,"vw":21.875184},{"c":21.91,"h":21.93,"l":21.8801,"n":10649,"o":21.92,"t":"2026-10-13T04:00:00Z","v":11516592,"vw":21.903447},{"c":21.94,"h":21.9599,"l":21.805,"n":10615,"o":21.81,"t":"2026-10-14T04:00:00Z","v":11957372,"vw":21.895059},{"c":22.05,"h":22.12,"l":22.04,"n":11242,"o":22.1,"t":"2026-10-15T04:00:00Z","v":16949414,"vw":22.070661},{"c":22.08,"h":22.1,"l":22.02,"n":8170,"o":22.03,"t":"2026-10-16T04:00:00Z","v":9247625,"vw":22.06104},{"c":22.01,"h":22.07,"l":22,"n":8162,"o":22.05,"t":"2026-10-19T04:00:00Z","v":8770260,"vw":22.020547},{"c":22.055,"h":22.0999,"l":22.03,"n":10547,"o":22.055,"t":"2026-10-20T04:00:00Z","v":10562477,"vw":22.048691},{"c":22.06,"h":22.09,"l":22.01,"n":7097,"o":22.07,"t":"2026-10-21T04:00:00Z","v":9325152,"vw":22.060268},{"c":22.235,"h":22.26,"l":22.13,"n":7164,"o":22.14,"t":"2026-10-22T04:00:00Z","v":10965843,"vw":22.205754}],"volatilityBars":[{"c":22.19,"h":22.195,"l":22.19,"n":12,"o":22.19,"t":"2026-09-21T11:30:00Z","v":10807,"vw":22.191483},{"c":22.1898,"h":22.1898,"l":22.18,"n":23,"o":22.18,"t":"2026-09-21T12:30:00Z","v":15245,"vw":22.180649},{"c":22.17,"h":22.18,"l":22.17,"n":13,"o":22.18,"t":"2026-09-21T12:45:00Z","v":10923,"vw":22.177128},{"c":22.18,"h":22.18,"l":22.18,"n":9,"o":22.18,"t":"2026-09-21T13:15:00Z","v":9220,"vw":22.18},{"c":22.175,"h":22.19,"l":22.17,"n":414,"o":22.18,"t":"2026-09-21T13:30:00Z","v":138312,"vw":22.176586},{"c":22.165,"h":22.1799,"l":22.16,"n":298,"o":22.1799,"t":"2026-09-21T13:45:00Z","v":109417,"vw":22.169346},{"c":22.175,"h":22.1799,"l":22.16,"n":397,"o":22.165,"t":"2026-09-21T14:00:00Z","v":408850,"vw":22.165801},{"c":22.1801,"h":22.185,"l":22.17,"n":419,"o":22.17,"t":"2026-09-21T14:15:00Z","v":91411,"vw":22.177108},{"c":22.185,"h":22.19,"l":22.18,"n":355,"o":22.185,"t":"2026-09-21T14:30:00Z","v":225161,"vw":22.182229},{"c":22.175,"h":22.19,"l":22.1737,"n":235,"o":22.1899,"t":"2026-09-21T14:45:00Z","v":1391185,"vw":22.180853},{"c":22.175,"h":22.18,"l":22.17,"n":230,"o":22.1774,"t":"2026-09-21T15:00:00Z","v":243419,"vw":22.178425},{"c":22.175,"h":22.19,"l":22.17,"n":440,"o":22.1783,"t":"2026-09-21T15:15:00Z","v":352187,"vw":22.18073},{"c":22.175,"h":22.18,"l":22.17,"n":238,"o":22.175,"t":"2026-09-21T15:30:00Z","v":100022,"vw":22.175494},{"c":22.175,"h":22.1899,"l":22.17,"n":328,"o":22.175,"t":"2026-09-21T15:45:00Z","v":302015,"vw":22.177613},{"c":22.18,"h":22.18,"l":22.17,"n":337,"o":22.17,"t":"2026-09-21T16:00:00Z","v":587634,"vw":22.175922},{"c":22.185,"h":22.19,"l":22.175,"n":212,"o":22.175,"t":"2026-09-21T16:15:00Z","v":137248,"vw":22.18434},{"c":22.185,"h":22.19,"l":22.18,"n":198,"o":22.1899,"t":"2026-09-21T16:30:00Z","v":200356,"vw":22.185893},{"c":22.18,"h":22.19,"l":22.18,"n":153,"o":22.185,"t":"2026-09-21T16:45:00Z","v":94987,"vw":22.185666},{"c":22.175,"h":22.1899,"l":22.17,"n":259,"o":22.185,"t":"2026-09-21T17:00:00Z","v":227764,"vw":22.179555},{"c":22.175,"h":22.18,"l":22.17,"n":195,"o":22.175,"t":"2026-09-21T17:15:00Z","v":116967,"vw":22.177077},{"c":22.165,"h":22.18,"l":22.16,"n":324,"o":22.175,"t":"2026-09-21T17:30:00Z","v":361331,"vw":22.169754},{"c":22.1601,"h":22.17,"l":22.1601,"n":326,"o":22.165,"t":"2026-09-21T17:45:00Z","v":344637,"vw":22.168641},{"c":22.165,"h":22.17,"l":22.16,"n":337,"o":22.165,"t":"2026-09-21T18:00:00Z","v":138341,"vw":22.1644},{"c":22.165,"h":22.17,"l":22.16,"n":283,"o":22.165,"t":"2026-09-21T18:15:00Z","v":108602,"vw":22.165589},{"c":22.165,"h":22.17,"l":22.16,"n":464,"o":22.165,"t":"2026-09-21T18:30:00Z","v":286390,"vw":22.167501},{"c":22.175,"h":22.18,"l":22.165,"n":321,"o":22.17,"t":"2026-09-21T18:45:00Z","v":180034,"vw":22.173824},{"c":22.1738,"h":22.18,"l":22.17,"n":332,"o":22.17,"t":"2026-09-21T19:00:00Z","v":335709,"vw":22.175204},{"c":22.1799,"h":22.18,"l":22.1701,"n":393,"o":22.175,"t":"2026-09-21T19:15:00Z","v":204765,"vw":22.175925},{"c":22.1899,"h":22.1899,"l":22.17,"n":425,"o":22.175,"t":"2026-09-21T19:30:00Z","v":452341,"vw":22.179809},{"c":22.185,"h":22.19,"l":22.18,"n":615,"o":22.185,"t":"2026-09-21T19:45:00Z","v":480901,"vw":22.183807},{"c":22.19,"h":22.19,"l":22.18,"n":17,"o":22.18,"t":"2026-09-21T20:00:00Z","v":20426,"vw":22.182058},{"c":22.185,"h":22.185,"l":22.185,"n":3,"o":22.185,"t":"2026-09-21T20:15:00Z","v":411,"vw":22.185},{"c":22.19,"h":22.19,"l":22.19,"n":1,"o":22.19,"t":"2026-09-21T21:30:00Z","v":1000,"vw":22.19},{"c":22.22,"h":22.22,"l":22.215,"n":7,"o":22.215,"t":"2026-09-22T11:30:00Z","v":7701,"vw":22.219286},{"c":22.21,"h":22.21,"l":22.21,"n":2,"o":22.21,"t":"2026-09-22T12:15:00Z","v":38406,"vw":22.21},{"c":22.195,"h":22.2,"l":22.195,"n":2,"o":22.2,"t":"2026-09-22T12:45:00Z","v":5400,"vw":22.198981},{"c":22.205,"h":22.21,"l":22.2,"n":12,"o":22.2,"t":"2026-09-22T13:00:00Z","v":19528,"vw":22.202487},{"c":22.205,"h":22.21,"l":22.2,"n":9,"o":22.21,"t":"2026-09-22T13:15:00Z","v":14038,"vw":22.206536},{"c":22.195,"h":22.2,"l":22.185,"n":443,"o":22.19,"t":"2026-09-22T13:30:00Z","v":804869,"vw":22.190019},{"c":22.19,"h":22.2,"l":22.19,"n":258,"o":22.1924,"t":"2026-09-22T13:45:00Z","v":488754,"vw":22.194651},{"c":22.185,"h":22.1999,"l":22.1834,"n":393,"o":22.195,"t":"2026-09-22T14:00:00Z","v":337391,"vw":22.188967},{"c":22.195,"h":22.2,"l":22.18,"n":304,"o":22.18,"t":"2026-09-22T14:15:00Z","v":325063,"vw":22.189761},{"c":22.18,"h":22.2,"l":22.17,"n":595,"o":22.1959,"t":"2026-09-22T14:30:00Z","v":798847,"vw":22.189239},{"c":22.1863,"h":22.1899,"l":22.17,"n":352,"o":22.175,"t":"2026-09-22T14:45:00Z","v":315300,"vw":22.179979},{"c":22.185,"h":22.19,"l":22.1801,"n":275,"o":22.185,"t":"2026-09-22T15:00:00Z","v":178330,"vw":22.187637},{"c":22.175,"h":22.19,"l":22.17,"n":322,"o":22.185,"t":"2026-09-22T15:15:00Z","v":685125,"vw":22.187763},{"c":22.165,"h":22.18,"l":22.16,"n":459,"o":22.175,"t":"2026-09-22T15:30:00Z","v":362108,"vw":22.17056},{"c":22.1668,"h":22.17,"l":22.16,"n":213,"o":22.165,"t":"2026-09-22T15:45:00Z","v":596744,"vw":22.166585},{"c":22.167,"h":22.17,"l":22.16,"n":254,"o":22.1633,"t":"2026-09-22T16:00:00Z","v":105687,"vw":22.165301},{"c":22.165,"h":22.17,"l":22.16,"n":234,"o":22.165,"t":"2026-09-22T16:15:00Z","v":227155,"vw":22.166395},{"c":22.1638,"h":22.17,"l":22.16,"n":306,"o":22.165,"t":"2026-09-22T16:30:00Z","v":101658,"vw":22.165369},{"c":22.1678,"h":22.18,"l":22.16,"n":339,"o":22.165,"t":"2026-09-22T16:45:00Z","v":428604,"vw":22.170121},{"c":22.16,"h":22.17,"l":22.15,"n":220,"o":22.1601,"t":"2026-09-22T17:00:00Z","v":155523,"vw":22.16005},{"c":22.165,"h":22.165,"l":22.15,"n":257,"o":22.155,"t":"2026-09-22T17:15:00Z","v":1759344,"vw":22.157315},{"c":22.165,"h":22.17,"l":22.16,"n":187,"o":22.165,"t":"2026-09-22T17:30:00Z","v":221123,"vw":22.167215},{"c":22.185,"h":22.19,"l":22.16,"n":268,"o":22.167,"t":"2026-09-22T17:45:00Z","v":242277,"vw":22.170984},{"c":22.1899,"h":22.19,"l":22.18,"n":331,"o":22.185,"t":"2026-09-22T18:00:00Z","v":1513382,"vw":22.180918},{"c":22.175,"h":22.19,"l":22.175,"n":344,"o":22.185,"t":"2026-09-22T18:15:00Z","v":233670,"vw":22.184673},{"c":22.175,"h":22.18,"l":22.17,"n":277,"o":22.1701,"t":"2026-09-22T18:30:00Z","v":139169,"vw":22.174364},{"c":22.17,"h":22.18,"l":22.165,"n":340,"o":22.1765,"t":"2026-09-22T18:45:00Z","v":322625,"vw":22.174579},{"c":22.175,"h":22.18,"l":22.16,"n":681,"o":22.17,"t":"2026-09-22T19:00:00Z","v":788919,"vw":22.169646},{"c":22.19,"h":22.19,"l":22.17,"n":866,"o":22.175,"t":"2026-09-22T19:15:00Z","v":271118,"vw":22.177555},{"c":22.195,"h":22.21,"l":22.1803,"n":688,"o":22.19,"t":"2026-09-22T19:30:00Z","v":1135579,"vw":22.20366},{"c":22.185,"h":22.2,"l":22.18,"n":495,"o":22.195,"t":"2026-09-22T19:45:00Z","v":314854,"vw":22.186738},{"c":22.185,"h":22.19,"l":22.185,"n":11,"o":22.19,"t":"2026-09-22T20:00:00Z","v":249030,"vw":22.189848},{"c":22.182,"h":22.1883,"l":22.182,"n":2,"o":22.1883,"t":"2026-09-22T20:15:00Z","v":320,"vw":22.183969},{"c":22.18,"h":22.18,"l":22.18,"n":6,"o":22.18,"t":"2026-09-22T20:45:00Z","v":226,"vw":22.18},{"c":22.16,"h":22.16,"l":22.155,"n":6,"o":22.155,"t":"2026-09-23T11:30:00Z","v":7060,"vw":22.155462},{"c":22.17,"h":22.17,"l":22.16,"n":18,"o":22.16,"t":"2026-09-23T11:45:00Z","v":13410,"vw":22.160376},{"c":22.155,"h":22.155,"l":22.14,"n":9,"o":22.14,"t":"2026-09-23T12:15:00Z","v":8560,"vw":22.152459},{"c":22.15,"h":22.15,"l":22.145,"n":2,"o":22.145,"t":"2026-09-23T13:15:00Z","v":6500,"vw":22.145077},{"c":22.135,"h":22.16,"l":22.135,"n":393,"o":22.15,"t":"2026-09-23T13:30:00Z","v":160105,"vw":22.146784},{"c":22.095,"h":22.13,"l":22.09,"n":267,"o":22.13,"t":"2026-09-23T13:45:00Z","v":180562,"vw":22.105415},{"c":22.085,"h":22.1,"l":22.0801,"n":331,"o":22.0935,"t":"2026-09-23T14:00:00Z","v":193120,"vw":22.093909},{"c":22.075,"h":22.085,"l":22.07,"n":281,"o":22.085,"t":"2026-09-23T14:15:00Z","v":160774,"vw":22.078521},{"c":22.07,"h":22.08,"l":22.0699,"n":500,"o":22.0713,"t":"2026-09-23T14:30:00Z","v":501204,"vw":22.072249},{"c":22.075,"h":22.08,"l":22.06,"n":339,"o":22.065,"t":"2026-09-23T14:45:00Z","v":353521,"vw":22.072868},{"c":22.0634,"h":22.08,"l":22.06,"n":305,"o":22.075,"t":"2026-09-23T15:00:00Z","v":257182,"vw":22.072988},{"c":22.055,"h":22.07,"l":22.05,"n":349,"o":22.065,"t":"2026-09-23T15:15:00Z","v":288893,"vw":22.060543},{"c":22.055,"h":22.06,"l":22.05,"n":270,"o":22.055,"t":"2026-09-23T15:30:00Z","v":303368,"vw":22.051457},{"c":22.045,"h":22.0582,"l":22.04,"n":302,"o":22.055,"t":"2026-09-23T15:45:00Z","v":228385,"vw":22.04765},{"c":22.045,"h":22.05,"l":22.04,"n":276,"o":22.0467,"t":"2026-09-23T16:00:00Z","v":127429,"vw":22.04511},{"c":22.035,"h":22.05,"l":22.03,"n":349,"o":22.0499,"t":"2026-09-23T16:15:00Z","v":350256,"vw":22.039181},{"c":22.035,"h":22.04,"l":22.03,"n":278,"o":22.035,"t":"2026-09-23T16:30:00Z","v":134653,"vw":22.036056},{"c":22.028,"h":22.0399,"l":22.02,"n":314,"o":22.035,"t":"2026-09-23T16:45:00Z","v":111891,"vw":22.030188},{"c":22.005,"h":22.0299,"l":22,"n":442,"o":22.02,"t":"2026-09-23T17:00:00Z","v":903782,"vw":22.012241},{"c":22.0033,"h":22.01,"l":21.99,"n":481,"o":22.005,"t":"2026-09-23T17:15:00Z","v":297441,"vw":22.002024},{"c":22.0173,"h":22.0199,"l":21.9901,"n":400,"o":22,"t":"2026-09-23T17:30:00Z","v":493121,"vw":22.003068},{"c":22.015,"h":22.02,"l":22.01,"n":369,"o":22.015,"t":"2026-09-23T17:45:00Z","v":318798,"vw":22.014547},{"c":22.0069,"h":22.02,"l":22.0001,"n":245,"o":22.0101,"t":"2026-09-23T18:00:00Z","v":333246,"vw":22.010156},{"c":22.0066,"h":22.02,"l":22,"n":299,"o":22.005,"t":"2026-09-23T18:15:00Z","v":399829,"vw":22.010351},{"c":22.01,"h":22.01,"l":22,"n":244,"o":22.003,"t":"2026-09-23T18:30:00Z","v":221503,"vw":22.004358},{"c":22.014,"h":22.0166,"l":22,"n":513,"o":22.005,"t":"2026-09-23T18:45:00Z","v":5389729,"vw":22.009005},{"c":22.025,"h":22.03,"l":22.01,"n":388,"o":22.015,"t":"2026-09-23T19:00:00Z","v":415688,"vw":22.021229},{"c":22.015,"h":22.03,"l":22.0103,"n":603,"o":22.02,"t":"2026-09-23T19:15:00Z","v":411599,"vw":22.018929},{"c":22.025,"h":22.0299,"l":22.01,"n":386,"o":22.015,"t":"2026-09-23T19:30:00Z","v":570739,"vw":22.015922},{"c":22.025,"h":22.03,"l":22.02,"n":568,"o":22.025,"t":"2026-09-23T19:45:00Z","v":541123,"vw":22.023114},{"c":22.025,"h":22.0285,"l":22.02,"n":18,"o":22.02,"t":"2026-09-23T20:00:00Z","v":279434,"vw":22.020072},{"c":22.025,"h":22.025,"l":22.025,"n":1,"o":22.025,"t":"2026-09-23T20:15:00Z","v":500,"vw":22.025},{"c":22.0289,"h":22.0289,"l":22.0289,"n":1,"o":22.0289,"t":"2026-09-23T20:30:00Z","v":1815,"vw":22.0289},{"c":22.04,"h":22.06,"l":22.02,"n":48,"o":22.02,"t":"2026-09-23T20:45:00Z","v":2125,"vw":22.038823},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-09-23T22:15:00Z","v":1000,"vw":22},{"c":22.005,"h":22.005,"l":22.005,"n":4,"o":22.005,"t":"2026-09-24T12:00:00Z","v":1524,"vw":22.005},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-09-24T12:15:00Z","v":250,"vw":22.02},{"c":22.015,"h":22.015,"l":22.015,"n":4,"o":22.015,"t":"2026-09-24T12:30:00Z","v":1502,"vw":22.015},{"c":22.035,"h":22.035,"l":22.0198,"n":3,"o":22.0198,"t":"2026-09-24T12:45:00Z","v":1750,"vw":22.031989},{"c":22.035,"h":22.035,"l":22.035,"n":3,"o":22.035,"t":"2026-09-24T13:15:00Z","v":2858,"vw":22.035},{"c":22.045,"h":22.05,"l":22.03,"n":451,"o":22.03,"t":"2026-09-24T13:30:00Z","v":247731,"vw":22.041175},{"c":22.05,"h":22.05,"l":22.033,"n":233,"o":22.0438,"t":"2026-09-24T13:45:00Z","v":199853,"vw":22.041847},{"c":22.04,"h":22.05,"l":22.04,"n":287,"o":22.04,"t":"2026-09-24T14:00:00Z","v":212480,"vw":22.045134},{"c":22.025,"h":22.04,"l":22.02,"n":484,"o":22.04,"t":"2026-09-24T14:15:00Z","v":194313,"vw":22.033353},{"c":22.0031,"h":22.03,"l":22.0031,"n":271,"o":22.0201,"t":"2026-09-24T14:30:00Z","v":236673,"vw":22.019336},{"c":21.995,"h":22.01,"l":21.99,"n":190,"o":22.005,"t":"2026-09-24T14:45:00Z","v":92235,"vw":22.001892},{"c":21.975,"h":22,"l":21.97,"n":312,"o":21.995,"t":"2026-09-24T15:00:00Z","v":1303433,"vw":21.981991},{"c":21.975,"h":21.99,"l":21.97,"n":510,"o":21.975,"t":"2026-09-24T15:15:00Z","v":371666,"vw":21.980331},{"c":21.9776,"h":21.98,"l":21.96,"n":328,"o":21.98,"t":"2026-09-24T15:30:00Z","v":261145,"vw":21.970936},{"c":21.965,"h":21.98,"l":21.9601,"n":264,"o":21.98,"t":"2026-09-24T15:45:00Z","v":594174,"vw":21.976958},{"c":21.965,"h":21.9799,"l":21.96,"n":250,"o":21.9671,"t":"2026-09-24T16:00:00Z","v":248556,"vw":21.9689},{"c":21.995,"h":22.02,"l":21.9701,"n":367,"o":21.975,"t":"2026-09-24T16:15:00Z","v":397520,"vw":21.997758},{"c":21.995,"h":22.01,"l":21.9901,"n":317,"o":21.995,"t":"2026-09-24T16:30:00Z","v":303681,"vw":22.001617},{"c":21.98,"h":22,"l":21.98,"n":305,"o":21.9963,"t":"2026-09-24T16:45:00Z","v":656661,"vw":21.99614},{"c":22,"h":22.01,"l":21.985,"n":308,"o":21.99,"t":"2026-09-24T17:00:00Z","v":1443509,"vw":21.991479},{"c":21.985,"h":21.9997,"l":21.98,"n":337,"o":21.99,"t":"2026-09-24T17:15:00Z","v":235912,"vw":21.986561},{"c":21.975,"h":21.99,"l":21.97,"n":317,"o":21.985,"t":"2026-09-24T17:30:00Z","v":509650,"vw":21.978584},{"c":21.975,"h":21.9769,"l":21.97,"n":289,"o":21.975,"t":"2026-09-24T17:45:00Z","v":164897,"vw":21.974669},{"c":21.975,"h":21.9799,"l":21.95,"n":414,"o":21.975,"t":"2026-09-24T18:00:00Z","v":339207,"vw":21.963917},{"c":21.975,"h":21.98,"l":21.97,"n":362,"o":21.975,"t":"2026-09-24T18:15:00Z","v":334936,"vw":21.972956},{"c":21.9701,"h":21.98,"l":21.97,"n":306,"o":21.98,"t":"2026-09-24T18:30:00Z","v":236782,"vw":21.975806},{"c":21.97,"h":21.98,"l":21.97,"n":371,"o":21.975,"t":"2026-09-24T18:45:00Z","v":344221,"vw":21.972338},{"c":21.955,"h":21.97,"l":21.95,"n":480,"o":21.97,"t":"2026-09-24T19:00:00Z","v":253629,"vw":21.95731},{"c":21.945,"h":21.96,"l":21.9403,"n":401,"o":21.9569,"t":"2026-09-24T19:15:00Z","v":407721,"vw":21.951193},{"c":21.9497,"h":21.95,"l":21.94,"n":358,"o":21.9461,"t":"2026-09-24T19:30:00Z","v":296079,"vw":21.948462},{"c":21.945,"h":21.95,"l":21.94,"n":660,"o":21.9434,"t":"2026-09-24T19:45:00Z","v":431529,"vw":21.943763},{"c":21.9202,"h":21.95,"l":21.9202,"n":75,"o":21.95,"t":"2026-09-24T20:00:00Z","v":225160,"vw":21.948021},{"c":21.9114,"h":21.9114,"l":21.9114,"n":1,"o":21.9114,"t":"2026-09-24T20:15:00Z","v":270,"vw":21.9114},{"c":21.93,"h":21.94,"l":21.93,"n":70,"o":21.93,"t":"2026-09-24T20:45:00Z","v":47447,"vw":21.93019},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-09-25T08:00:00Z","v":1327,"vw":21.96},{"c":21.9311,"h":21.95,"l":21.9311,"n":4,"o":21.95,"t":"2026-09-25T11:00:00Z","v":1000,"vw":21.940367},{"c":21.9699,"h":21.97,"l":21.9699,"n":2,"o":21.97,"t":"2026-09-25T11:15:00Z","v":2400,"vw":21.969938},{"c":21.965,"h":21.965,"l":21.965,"n":1,"o":21.965,"t":"2026-09-25T11:30:00Z","v":2200,"vw":21.965},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-09-25T12:45:00Z","v":900,"vw":21.96},{"c":21.9598,"h":21.9598,"l":21.9598,"n":1,"o":21.9598,"t":"2026-09-25T13:15:00Z","v":100,"vw":21.9598},{"c":21.955,"h":21.9698,"l":21.95,"n":315,"o":21.95,"t":"2026-09-25T13:30:00Z","v":136581,"vw":21.955719},{"c":21.945,"h":21.96,"l":21.94,"n":231,"o":21.9513,"t":"2026-09-25T13:45:00Z","v":971457,"vw":21.958238},{"c":21.93,"h":21.945,"l":21.9213,"n":590,"o":21.9402,"t":"2026-09-25T14:00:00Z","v":495513,"vw":21.934293},{"c":21.9267,"h":21.94,"l":21.92,"n":594,"o":21.935,"t":"2026-09-25T14:15:00Z","v":274919,"vw":21.927259},{"c":21.915,"h":21.9299,"l":21.9117,"n":542,"o":21.9299,"t":"2026-09-25T14:30:00Z","v":501101,"vw":21.921716},{"c":21.93,"h":21.93,"l":21.9101,"n":593,"o":21.915,"t":"2026-09-25T14:45:00Z","v":617107,"vw":21.920357},{"c":21.925,"h":21.9399,"l":21.9232,"n":286,"o":21.93,"t":"2026-09-25T15:00:00Z","v":290723,"vw":21.930974},{"c":21.93,"h":21.93,"l":21.92,"n":273,"o":21.93,"t":"2026-09-25T15:15:00Z","v":324664,"vw":21.925265},{"c":21.93,"h":21.9499,"l":21.925,"n":243,"o":21.925,"t":"2026-09-25T15:30:00Z","v":285990,"vw":21.938005},{"c":21.96,"h":21.96,"l":21.93,"n":303,"o":21.93,"t":"2026-09-25T15:45:00Z","v":334229,"vw":21.941567},{"c":21.975,"h":21.98,"l":21.9633,"n":445,"o":21.9674,"t":"2026-09-25T16:00:00Z","v":694850,"vw":21.971518},{"c":21.97,"h":21.9758,"l":21.95,"n":241,"o":21.9758,"t":"2026-09-25T16:15:00Z","v":420267,"vw":21.964441},{"c":21.955,"h":21.97,"l":21.95,"n":418,"o":21.97,"t":"2026-09-25T16:30:00Z","v":657059,"vw":21.96308},{"c":21.9499,"h":21.96,"l":21.9433,"n":372,"o":21.955,"t":"2026-09-25T16:45:00Z","v":406164,"vw":21.953349},{"c":21.945,"h":21.96,"l":21.94,"n":395,"o":21.945,"t":"2026-09-25T17:00:00Z","v":470240,"vw":21.948362},{"c":21.945,"h":21.95,"l":21.94,"n":292,"o":21.945,"t":"2026-09-25T17:15:00Z","v":387781,"vw":21.946809},{"c":21.945,"h":21.9499,"l":21.93,"n":353,"o":21.945,"t":"2026-09-25T17:30:00Z","v":511061,"vw":21.937382},{"c":21.945,"h":21.95,"l":21.94,"n":297,"o":21.9497,"t":"2026-09-25T17:45:00Z","v":236800,"vw":21.941428},{"c":21.9399,"h":21.95,"l":21.93,"n":488,"o":21.95,"t":"2026-09-25T18:00:00Z","v":126218,"vw":21.939086},{"c":21.935,"h":21.94,"l":21.93,"n":364,"o":21.9301,"t":"2026-09-25T18:15:00Z","v":654614,"vw":21.930779},{"c":21.945,"h":21.95,"l":21.9301,"n":376,"o":21.935,"t":"2026-09-25T18:30:00Z","v":273336,"vw":21.942081},{"c":21.9599,"h":21.96,"l":21.94,"n":447,"o":21.945,"t":"2026-09-25T18:45:00Z","v":276651,"vw":21.953113},{"c":21.975,"h":21.98,"l":21.955,"n":504,"o":21.955,"t":"2026-09-25T19:00:00Z","v":339131,"vw":21.969618},{"c":21.975,"h":21.98,"l":21.97,"n":388,"o":21.98,"t":"2026-09-25T19:15:00Z","v":358234,"vw":21.976266},{"c":21.985,"h":21.99,"l":21.97,"n":511,"o":21.9769,"t":"2026-09-25T19:30:00Z","v":260334,"vw":21.976819},{"c":21.985,"h":21.99,"l":21.98,"n":884,"o":21.985,"t":"2026-09-25T19:45:00Z","v":530961,"vw":21.984804},{"c":21.985,"h":21.985,"l":21.98,"n":17,"o":21.98,"t":"2026-09-25T20:00:00Z","v":88714,"vw":21.980355},{"c":21.97,"h":21.97,"l":21.97,"n":13,"o":21.97,"t":"2026-09-25T20:30:00Z","v":5000,"vw":21.97},{"c":21.961,"h":21.961,"l":21.961,"n":1,"o":21.961,"t":"2026-09-25T22:30:00Z","v":100,"vw":21.961},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-09-25T23:15:00Z","v":100,"vw":21.95},{"c":21.89,"h":21.9,"l":21.89,"n":7,"o":21.9,"t":"2026-09-28T11:00:00Z","v":508,"vw":21.892033},{"c":21.925,"h":21.925,"l":21.925,"n":8,"o":21.925,"t":"2026-09-28T11:30:00Z","v":1458,"vw":21.925},{"c":21.92,"h":21.92,"l":21.92,"n":1,"o":21.92,"t":"2026-09-28T11:45:00Z","v":8300,"vw":21.92},{"c":21.9298,"h":21.935,"l":21.9298,"n":5,"o":21.93,"t":"2026-09-28T12:00:00Z","v":11162,"vw":21.931611},{"c":21.93,"h":21.93,"l":21.93,"n":8,"o":21.93,"t":"2026-09-28T12:15:00Z","v":16400,"vw":21.93},{"c":21.92,"h":21.92,"l":21.92,"n":2,"o":21.92,"t":"2026-09-28T12:45:00Z","v":12000,"vw":21.92},{"c":21.92,"h":21.92,"l":21.92,"n":2,"o":21.92,"t":"2026-09-28T13:00:00Z","v":12400,"vw":21.92},{"c":21.91,"h":21.91,"l":21.91,"n":2,"o":21.91,"t":"2026-09-28T13:15:00Z","v":8300,"vw":21.91},{"c":21.915,"h":21.92,"l":21.8924,"n":591,"o":21.9,"t":"2026-09-28T13:30:00Z","v":352923,"vw":21.90818},{"c":21.915,"h":21.92,"l":21.91,"n":322,"o":21.915,"t":"2026-09-28T13:45:00Z","v":388777,"vw":21.916581},{"c":21.9041,"h":21.92,"l":21.9,"n":341,"o":21.92,"t":"2026-09-28T14:00:00Z","v":230990,"vw":21.907682},{"c":21.9014,"h":21.91,"l":21.9,"n":287,"o":21.905,"t":"2026-09-28T14:15:00Z","v":375891,"vw":21.903624},{"c":21.885,"h":21.91,"l":21.88,"n":787,"o":21.9067,"t":"2026-09-28T14:30:00Z","v":434454,"vw":21.896464},{"c":21.865,"h":21.8889,"l":21.86,"n":581,"o":21.8889,"t":"2026-09-28T14:45:00Z","v":382196,"vw":21.873594},{"c":21.875,"h":21.8799,"l":21.86,"n":434,"o":21.8644,"t":"2026-09-28T15:00:00Z","v":4501291,"vw":21.860891},{"c":21.875,"h":21.88,"l":21.87,"n":434,"o":21.875,"t":"2026-09-28T15:15:00Z","v":765493,"vw":21.875713},{"c":21.86,"h":21.88,"l":21.86,"n":354,"o":21.87,"t":"2026-09-28T15:30:00Z","v":437556,"vw":21.866092},{"c":21.865,"h":21.87,"l":21.86,"n":338,"o":21.8601,"t":"2026-09-28T15:45:00Z","v":267016,"vw":21.865607},{"c":21.875,"h":21.88,"l":21.86,"n":390,"o":21.865,"t":"2026-09-28T16:00:00Z","v":717333,"vw":21.873476},{"c":21.915,"h":21.93,"l":21.865,"n":623,"o":21.87,"t":"2026-09-28T16:15:00Z","v":1586962,"vw":21.890459},{"c":21.885,"h":21.9169,"l":21.885,"n":272,"o":21.915,"t":"2026-09-28T16:30:00Z","v":233781,"vw":21.89936},{"c":21.885,"h":21.89,"l":21.88,"n":281,"o":21.8876,"t":"2026-09-28T16:45:00Z","v":236262,"vw":21.885987},{"c":21.9095,"h":21.91,"l":21.88,"n":364,"o":21.885,"t":"2026-09-28T17:00:00Z","v":689474,"vw":21.894176},{"c":21.895,"h":21.915,"l":21.89,"n":266,"o":21.9021,"t":"2026-09-28T17:15:00Z","v":279566,"vw":21.899736},{"c":21.895,"h":21.9,"l":21.89,"n":304,"o":21.895,"t":"2026-09-28T17:30:00Z","v":565496,"vw":21.89471},{"c":21.9056,"h":21.91,"l":21.8901,"n":334,"o":21.8929,"t":"2026-09-28T17:45:00Z","v":1525337,"vw":21.900273},{"c":21.905,"h":21.91,"l":21.9,"n":228,"o":21.905,"t":"2026-09-28T18:00:00Z","v":373949,"vw":21.902537},{"c":21.895,"h":21.91,"l":21.89,"n":319,"o":21.9,"t":"2026-09-28T18:15:00Z","v":392556,"vw":21.899002},{"c":21.895,"h":21.9,"l":21.89,"n":267,"o":21.8931,"t":"2026-09-28T18:30:00Z","v":534126,"vw":21.895327},{"c":21.895,"h":21.9,"l":21.89,"n":297,"o":21.8971,"t":"2026-09-28T18:45:00Z","v":282610,"vw":21.893397},{"c":21.8841,"h":21.9,"l":21.88,"n":457,"o":21.895,"t":"2026-09-28T19:00:00Z","v":443185,"vw":21.886099},{"c":21.8913,"h":21.8968,"l":21.88,"n":669,"o":21.885,"t":"2026-09-28T19:15:00Z","v":498113,"vw":21.888238},{"c":21.895,"h":21.9,"l":21.89,"n":701,"o":21.895,"t":"2026-09-28T19:30:00Z","v":1213364,"vw":21.896496},{"c":21.9,"h":21.91,"l":21.89,"n":623,"o":21.895,"t":"2026-09-28T19:45:00Z","v":527983,"vw":21.901751},{"c":21.905,"h":21.905,"l":21.905,"n":11,"o":21.905,"t":"2026-09-28T20:00:00Z","v":18599,"vw":21.905},{"c":21.9,"h":21.91,"l":21.9,"n":31,"o":21.9,"t":"2026-09-28T20:45:00Z","v":3260,"vw":21.904299},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-09-28T23:00:00Z","v":100,"vw":21.94},{"c":21.93,"h":21.93,"l":21.93,"n":1,"o":21.93,"t":"2026-09-29T11:30:00Z","v":100,"vw":21.93},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-09-29T13:00:00Z","v":5800,"vw":21.9},{"c":21.89,"h":21.89,"l":21.89,"n":4,"o":21.89,"t":"2026-09-29T13:15:00Z","v":2650,"vw":21.89},{"c":21.8699,"h":21.8977,"l":21.86,"n":366,"o":21.89,"t":"2026-09-29T13:30:00Z","v":308284,"vw":21.878329},{"c":21.88,"h":21.88,"l":21.8637,"n":248,"o":21.865,"t":"2026-09-29T13:45:00Z","v":190200,"vw":21.873511},{"c":21.885,"h":21.89,"l":21.87,"n":390,"o":21.87,"t":"2026-09-29T14:00:00Z","v":284794,"vw":21.880399},{"c":21.885,"h":21.89,"l":21.87,"n":310,"o":21.885,"t":"2026-09-29T14:15:00Z","v":144314,"vw":21.882563},{"c":21.8803,"h":21.89,"l":21.87,"n":393,"o":21.8868,"t":"2026-09-29T14:30:00Z","v":203041,"vw":21.880328},{"c":21.865,"h":21.89,"l":21.8601,"n":268,"o":21.89,"t":"2026-09-29T14:45:00Z","v":173469,"vw":21.876414},{"c":21.865,"h":21.87,"l":21.86,"n":250,"o":21.8623,"t":"2026-09-29T15:00:00Z","v":135961,"vw":21.868713},{"c":21.845,"h":21.8698,"l":21.8401,"n":411,"o":21.8637,"t":"2026-09-29T15:15:00Z","v":414696,"vw":21.852105},{"c":21.855,"h":21.86,"l":21.8425,"n":343,"o":21.845,"t":"2026-09-29T15:30:00Z","v":388237,"vw":21.855257},{"c":21.845,"h":21.87,"l":21.8401,"n":407,"o":21.855,"t":"2026-09-29T15:45:00Z","v":274714,"vw":21.853005},{"c":21.855,"h":21.86,"l":21.84,"n":407,"o":21.8454,"t":"2026-09-29T16:00:00Z","v":493945,"vw":21.850673},{"c":21.86,"h":21.86,"l":21.85,"n":289,"o":21.8567,"t":"2026-09-29T16:15:00Z","v":95897,"vw":21.854764},{"c":21.85,"h":21.87,"l":21.85,"n":342,"o":21.86,"t":"2026-09-29T16:30:00Z","v":541306,"vw":21.862203},{"c":21.845,"h":21.86,"l":21.8403,"n":666,"o":21.855,"t":"2026-09-29T16:45:00Z","v":980454,"vw":21.850531},{"c":21.845,"h":21.85,"l":21.8401,"n":448,"o":21.845,"t":"2026-09-29T17:00:00Z","v":255790,"vw":21.84596},{"c":21.845,"h":21.85,"l":21.84,"n":302,"o":21.845,"t":"2026-09-29T17:15:00Z","v":419057,"vw":21.845768},{"c":21.8535,"h":21.86,"l":21.845,"n":753,"o":21.85,"t":"2026-09-29T17:30:00Z","v":2396761,"vw":21.854648},{"c":21.85,"h":21.86,"l":21.8403,"n":409,"o":21.855,"t":"2026-09-29T17:45:00Z","v":365107,"vw":21.848206},{"c":21.865,"h":21.88,"l":21.85,"n":342,"o":21.85,"t":"2026-09-29T18:00:00Z","v":817572,"vw":21.860013},{"c":21.875,"h":21.88,"l":21.8633,"n":311,"o":21.87,"t":"2026-09-29T18:15:00Z","v":459158,"vw":21.872847},{"c":21.8859,"h":21.89,"l":21.87,"n":474,"o":21.88,"t":"2026-09-29T18:30:00Z","v":495527,"vw":21.881666},{"c":21.8878,"h":21.8899,"l":21.87,"n":493,"o":21.885,"t":"2026-09-29T18:45:00Z","v":364431,"vw":21.877728},{"c":21.885,"h":21.89,"l":21.88,"n":285,"o":21.885,"t":"2026-09-29T19:00:00Z","v":442596,"vw":21.888117},{"c":21.885,"h":21.89,"l":21.88,"n":1141,"o":21.885,"t":"2026-09-29T19:15:00Z","v":426094,"vw":21.885376},{"c":21.8801,"h":21.89,"l":21.88,"n":2007,"o":21.885,"t":"2026-09-29T19:30:00Z","v":1217542,"vw":21.887528},{"c":21.89,"h":21.89,"l":21.88,"n":645,"o":21.885,"t":"2026-09-29T19:45:00Z","v":549755,"vw":21.888701},{"c":21.895,"h":21.895,"l":21.8803,"n":19,"o":21.89,"t":"2026-09-29T20:00:00Z","v":34659,"vw":21.885968},{"c":21.895,"h":21.895,"l":21.89,"n":7,"o":21.89,"t":"2026-09-29T20:15:00Z","v":2104,"vw":21.894762},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-09-29T20:45:00Z","v":775,"vw":21.91},{"c":21.8814,"h":21.8814,"l":21.8814,"n":2,"o":21.8814,"t":"2026-09-29T21:00:00Z","v":122,"vw":21.8814},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-09-29T22:45:00Z","v":150,"vw":21.94},{"c":21.88,"h":21.9,"l":21.88,"n":2,"o":21.9,"t":"2026-09-29T23:30:00Z","v":200,"vw":21.89},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-09-30T11:00:00Z","v":2000,"vw":21.9},{"c":21.9103,"h":21.9103,"l":21.91,"n":2,"o":21.91,"t":"2026-09-30T11:45:00Z","v":12400,"vw":21.910002},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-09-30T12:00:00Z","v":130,"vw":21.91},{"c":21.905,"h":21.905,"l":21.905,"n":1,"o":21.905,"t":"2026-09-30T12:15:00Z","v":100,"vw":21.905},{"c":21.92,"h":21.93,"l":21.92,"n":4,"o":21.93,"t":"2026-09-30T12:30:00Z","v":11843,"vw":21.925271},{"c":21.91,"h":21.92,"l":21.91,"n":9,"o":21.92,"t":"2026-09-30T12:45:00Z","v":33514,"vw":21.91003},{"c":21.92,"h":21.92,"l":21.92,"n":1,"o":21.92,"t":"2026-09-30T13:00:00Z","v":9200,"vw":21.92},{"c":21.915,"h":21.915,"l":21.915,"n":2,"o":21.915,"t":"2026-09-30T13:15:00Z","v":500,"vw":21.915},{"c":21.8901,"h":21.91,"l":21.8901,"n":437,"o":21.91,"t":"2026-09-30T13:30:00Z","v":252237,"vw":21.902356},{"c":21.91,"h":21.91,"l":21.885,"n":316,"o":21.89,"t":"2026-09-30T13:45:00Z","v":772533,"vw":21.89816},{"c":21.8959,"h":21.9098,"l":21.8901,"n":286,"o":21.905,"t":"2026-09-30T14:00:00Z","v":254198,"vw":21.898729},{"c":21.8701,"h":21.9,"l":21.8701,"n":438,"o":21.89,"t":"2026-09-30T14:15:00Z","v":341544,"vw":21.888369},{"c":21.877,"h":21.88,"l":21.87,"n":199,"o":21.8733,"t":"2026-09-30T14:30:00Z","v":330329,"vw":21.873841},{"c":21.875,"h":21.89,"l":21.8744,"n":313,"o":21.875,"t":"2026-09-30T14:45:00Z","v":568293,"vw":21.882048},{"c":21.87,"h":21.88,"l":21.86,"n":240,"o":21.875,"t":"2026-09-30T15:00:00Z","v":210533,"vw":21.870053},{"c":21.8682,"h":21.87,"l":21.86,"n":251,"o":21.87,"t":"2026-09-30T15:15:00Z","v":262317,"vw":21.865256},{"c":21.854,"h":21.875,"l":21.854,"n":302,"o":21.8681,"t":"2026-09-30T15:30:00Z","v":540170,"vw":21.866426},{"c":21.86,"h":21.8685,"l":21.8516,"n":254,"o":21.8516,"t":"2026-09-30T15:45:00Z","v":333241,"vw":21.858929},{"c":21.85,"h":21.87,"l":21.85,"n":289,"o":21.865,"t":"2026-09-30T16:00:00Z","v":306402,"vw":21.861662},{"c":21.8516,"h":21.86,"l":21.85,"n":200,"o":21.85,"t":"2026-09-30T16:15:00Z","v":109991,"vw":21.856188},{"c":21.8501,"h":21.86,"l":21.85,"n":244,"o":21.85,"t":"2026-09-30T16:30:00Z","v":241296,"vw":21.851316},{"c":21.85,"h":21.86,"l":21.8403,"n":279,"o":21.855,"t":"2026-09-30T16:45:00Z","v":741833,"vw":21.850284},{"c":21.845,"h":21.8567,"l":21.84,"n":281,"o":21.85,"t":"2026-09-30T17:00:00Z","v":348457,"vw":21.848529},{"c":21.845,"h":21.85,"l":21.84,"n":237,"o":21.845,"t":"2026-09-30T17:15:00Z","v":211296,"vw":21.847711},{"c":21.845,"h":21.85,"l":21.84,"n":260,"o":21.845,"t":"2026-09-30T17:30:00Z","v":1219430,"vw":21.841701},{"c":21.845,"h":21.85,"l":21.84,"n":355,"o":21.845,"t":"2026-09-30T17:45:00Z","v":454912,"vw":21.844193},{"c":21.845,"h":21.85,"l":21.84,"n":341,"o":21.845,"t":"2026-09-30T18:00:00Z","v":495446,"vw":21.846644},{"c":21.8566,"h":21.86,"l":21.84,"n":403,"o":21.845,"t":"2026-09-30T18:15:00Z","v":852275,"vw":21.846838},{"c":21.8459,"h":21.855,"l":21.84,"n":273,"o":21.855,"t":"2026-09-30T18:30:00Z","v":411514,"vw":21.847106},{"c":21.85,"h":21.85,"l":21.84,"n":349,"o":21.85,"t":"2026-09-30T18:45:00Z","v":529759,"vw":21.845728},{"c":21.85,"h":21.85,"l":21.84,"n":462,"o":21.85,"t":"2026-09-30T19:00:00Z","v":567431,"vw":21.845375},{"c":21.855,"h":21.86,"l":21.8401,"n":426,"o":21.85,"t":"2026-09-30T19:15:00Z","v":657652,"vw":21.853156},{"c":21.8499,"h":21.86,"l":21.84,"n":446,"o":21.855,"t":"2026-09-30T19:30:00Z","v":321670,"vw":21.852949},{"c":21.87,"h":21.87,"l":21.84,"n":963,"o":21.845,"t":"2026-09-30T19:45:00Z","v":903919,"vw":21.85509},{"c":21.8499,"h":21.87,"l":21.84,"n":43,"o":21.87,"t":"2026-09-30T20:00:00Z","v":970240,"vw":21.869588},{"c":21.85,"h":21.85,"l":21.85,"n":9,"o":21.85,"t":"2026-09-30T20:15:00Z","v":3500,"vw":21.85},{"c":21.86,"h":21.86,"l":21.86,"n":3,"o":21.86,"t":"2026-09-30T20:45:00Z","v":300,"vw":21.86},{"c":21.8798,"h":21.8798,"l":21.8798,"n":1,"o":21.8798,"t":"2026-09-30T21:00:00Z","v":275,"vw":21.8798},{"c":21.84,"h":21.84,"l":21.84,"n":2,"o":21.84,"t":"2026-09-30T22:00:00Z","v":501,"vw":21.84},{"c":21.8407,"h":21.8407,"l":21.8407,"n":1,"o":21.8407,"t":"2026-09-30T23:45:00Z","v":184,"vw":21.8407},{"c":21.79,"h":21.79,"l":21.76,"n":25,"o":21.77,"t":"2026-10-01T11:30:00Z","v":16551,"vw":21.764182},{"c":21.79,"h":21.79,"l":21.79,"n":6,"o":21.79,"t":"2026-10-01T12:15:00Z","v":1600,"vw":21.79},{"c":21.7797,"h":21.782,"l":21.7797,"n":2,"o":21.782,"t":"2026-10-01T12:45:00Z","v":500,"vw":21.78062},{"c":21.76,"h":21.77,"l":21.76,"n":2,"o":21.77,"t":"2026-10-01T13:00:00Z","v":9200,"vw":21.7675},{"c":21.76,"h":21.76,"l":21.76,"n":3,"o":21.76,"t":"2026-10-01T13:15:00Z","v":1001,"vw":21.76},{"c":21.755,"h":21.78,"l":21.75,"n":851,"o":21.75,"t":"2026-10-01T13:30:00Z","v":1083681,"vw":21.75955},{"c":21.765,"h":21.77,"l":21.75,"n":392,"o":21.76,"t":"2026-10-01T13:45:00Z","v":226135,"vw":21.76046},{"c":21.76,"h":21.77,"l":21.7301,"n":694,"o":21.7699,"t":"2026-10-01T14:00:00Z","v":425553,"vw":21.751131},{"c":21.765,"h":21.78,"l":21.7501,"n":482,"o":21.755,"t":"2026-10-01T14:15:00Z","v":723463,"vw":21.763161},{"c":21.79,"h":21.8,"l":21.765,"n":661,"o":21.765,"t":"2026-10-01T14:30:00Z","v":4678651,"vw":21.789293},{"c":21.783,"h":21.8,"l":21.7733,"n":402,"o":21.79,"t":"2026-10-01T14:45:00Z","v":389799,"vw":21.787756},{"c":21.8,"h":21.8,"l":21.7733,"n":367,"o":21.7802,"t":"2026-10-01T15:00:00Z","v":796465,"vw":21.786807},{"c":21.82,"h":21.82,"l":21.795,"n":378,"o":21.8,"t":"2026-10-01T15:15:00Z","v":259571,"vw":21.810371},{"c":21.8377,"h":21.85,"l":21.8132,"n":408,"o":21.815,"t":"2026-10-01T15:30:00Z","v":450022,"vw":21.834805},{"c":21.8469,"h":21.85,"l":21.825,"n":425,"o":21.835,"t":"2026-10-01T15:45:00Z","v":408237,"vw":21.83501},{"c":21.85,"h":21.85,"l":21.84,"n":260,"o":21.845,"t":"2026-10-01T16:00:00Z","v":173404,"vw":21.84477},{"c":21.85,"h":21.8566,"l":21.84,"n":319,"o":21.845,"t":"2026-10-01T16:15:00Z","v":381350,"vw":21.848629},{"c":21.8499,"h":21.86,"l":21.8401,"n":458,"o":21.85,"t":"2026-10-01T16:30:00Z","v":469006,"vw":21.851833},{"c":21.855,"h":21.86,"l":21.8435,"n":426,"o":21.85,"t":"2026-10-01T16:45:00Z","v":652975,"vw":21.85302},{"c":21.87,"h":21.87,"l":21.8501,"n":317,"o":21.855,"t":"2026-10-01T17:00:00Z","v":291120,"vw":21.86489},{"c":21.875,"h":21.88,"l":21.8623,"n":270,"o":21.87,"t":"2026-10-01T17:15:00Z","v":381718,"vw":21.870215},{"c":21.8727,"h":21.89,"l":21.87,"n":448,"o":21.875,"t":"2026-10-01T17:30:00Z","v":455492,"vw":21.878442},{"c":21.8403,"h":21.88,"l":21.84,"n":350,"o":21.88,"t":"2026-10-01T17:45:00Z","v":485441,"vw":21.861187},{"c":21.845,"h":21.85,"l":21.8301,"n":497,"o":21.8401,"t":"2026-10-01T18:00:00Z","v":867546,"vw":21.841114},{"c":21.845,"h":21.86,"l":21.84,"n":454,"o":21.845,"t":"2026-10-01T18:15:00Z","v":534661,"vw":21.848769},{"c":21.847,"h":21.86,"l":21.84,"n":368,"o":21.845,"t":"2026-10-01T18:30:00Z","v":777837,"vw":21.848984},{"c":21.85,"h":21.86,"l":21.84,"n":310,"o":21.845,"t":"2026-10-01T18:45:00Z","v":279915,"vw":21.84941},{"c":21.845,"h":21.85,"l":21.84,"n":376,"o":21.85,"t":"2026-10-01T19:00:00Z","v":310320,"vw":21.845274},{"c":21.845,"h":21.85,"l":21.84,"n":385,"o":21.85,"t":"2026-10-01T19:15:00Z","v":345356,"vw":21.846364},{"c":21.8399,"h":21.85,"l":21.835,"n":597,"o":21.85,"t":"2026-10-01T19:30:00Z","v":413823,"vw":21.843656},{"c":21.85,"h":21.85,"l":21.83,"n":616,"o":21.835,"t":"2026-10-01T19:45:00Z","v":1014093,"vw":21.844222},{"c":21.85,"h":21.85,"l":21.8415,"n":22,"o":21.85,"t":"2026-10-01T20:00:00Z","v":1076430,"vw":21.849998},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-01T20:30:00Z","v":4000,"vw":21.85},{"c":21.83,"h":21.84,"l":21.83,"n":2,"o":21.84,"t":"2026-10-01T20:45:00Z","v":480,"vw":21.835},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-01T21:45:00Z","v":100,"vw":21.85},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-02T08:45:00Z","v":121,"vw":21.87},{"c":21.89,"h":21.89,"l":21.89,"n":3,"o":21.89,"t":"2026-10-02T11:45:00Z","v":750,"vw":21.89},{"c":21.87,"h":21.87,"l":21.87,"n":12,"o":21.87,"t":"2026-10-02T12:00:00Z","v":13098,"vw":21.87},{"c":21.88,"h":21.88,"l":21.88,"n":16,"o":21.88,"t":"2026-10-02T12:15:00Z","v":5504,"vw":21.88},{"c":21.9201,"h":21.93,"l":21.9201,"n":7,"o":21.93,"t":"2026-10-02T12:30:00Z","v":568,"vw":21.927805},{"c":21.91,"h":21.91,"l":21.905,"n":45,"o":21.905,"t":"2026-10-02T13:00:00Z","v":27232,"vw":21.909913},{"c":21.89,"h":21.9099,"l":21.89,"n":4,"o":21.9099,"t":"2026-10-02T13:15:00Z","v":16503,"vw":21.900749},{"c":21.89,"h":21.9,"l":21.88,"n":424,"o":21.89,"t":"2026-10-02T13:30:00Z","v":424403,"vw":21.888991},{"c":21.895,"h":21.9,"l":21.88,"n":244,"o":21.891,"t":"2026-10-02T13:45:00Z","v":476647,"vw":21.889044},{"c":21.895,"h":21.9099,"l":21.88,"n":413,"o":21.895,"t":"2026-10-02T14:00:00Z","v":439571,"vw":21.895676},{"c":21.89,"h":21.91,"l":21.89,"n":471,"o":21.895,"t":"2026-10-02T14:15:00Z","v":410477,"vw":21.898385},{"c":21.8869,"h":21.89,"l":21.8701,"n":477,"o":21.89,"t":"2026-10-02T14:30:00Z","v":278994,"vw":21.880998},{"c":21.845,"h":21.8805,"l":21.8401,"n":292,"o":21.8805,"t":"2026-10-02T14:45:00Z","v":646817,"vw":21.867471},{"c":21.845,"h":21.85,"l":21.83,"n":377,"o":21.845,"t":"2026-10-02T15:00:00Z","v":402250,"vw":21.840243},{"c":21.835,"h":21.85,"l":21.83,"n":268,"o":21.845,"t":"2026-10-02T15:15:00Z","v":456659,"vw":21.838289},{"c":21.8381,"h":21.84,"l":21.83,"n":276,"o":21.834,"t":"2026-10-02T15:30:00Z","v":338365,"vw":21.837316},{"c":21.825,"h":21.84,"l":21.82,"n":265,"o":21.835,"t":"2026-10-02T15:45:00Z","v":387249,"vw":21.831095},{"c":21.825,"h":21.83,"l":21.8101,"n":287,"o":21.82,"t":"2026-10-02T16:00:00Z","v":353241,"vw":21.821766},{"c":21.825,"h":21.83,"l":21.82,"n":155,"o":21.825,"t":"2026-10-02T16:15:00Z","v":218915,"vw":21.827739},{"c":21.815,"h":21.8299,"l":21.8128,"n":319,"o":21.825,"t":"2026-10-02T16:30:00Z","v":343723,"vw":21.820808},{"c":21.82,"h":21.82,"l":21.8033,"n":238,"o":21.8172,"t":"2026-10-02T16:45:00Z","v":308153,"vw":21.812223},{"c":21.81,"h":21.82,"l":21.8012,"n":204,"o":21.815,"t":"2026-10-02T17:00:00Z","v":135157,"vw":21.81291},{"c":21.8,"h":21.82,"l":21.79,"n":277,"o":21.81,"t":"2026-10-02T17:15:00Z","v":365305,"vw":21.807898},{"c":21.8,"h":21.81,"l":21.79,"n":504,"o":21.795,"t":"2026-10-02T17:30:00Z","v":2213756,"vw":21.802808},{"c":21.805,"h":21.81,"l":21.8,"n":294,"o":21.81,"t":"2026-10-02T17:45:00Z","v":241463,"vw":21.804057},{"c":21.8133,"h":21.82,"l":21.8,"n":228,"o":21.805,"t":"2026-10-02T18:00:00Z","v":365584,"vw":21.81265},{"c":21.815,"h":21.82,"l":21.8,"n":517,"o":21.815,"t":"2026-10-02T18:15:00Z","v":1415105,"vw":21.80836},{"c":21.815,"h":21.82,"l":21.8,"n":482,"o":21.815,"t":"2026-10-02T18:30:00Z","v":2944090,"vw":21.810094},{"c":21.8134,"h":21.82,"l":21.81,"n":242,"o":21.816,"t":"2026-10-02T18:45:00Z","v":318337,"vw":21.813353},{"c":21.8099,"h":21.82,"l":21.8,"n":460,"o":21.82,"t":"2026-10-02T19:00:00Z","v":465395,"vw":21.80762},{"c":21.804,"h":21.81,"l":21.8,"n":331,"o":21.805,"t":"2026-10-02T19:15:00Z","v":335686,"vw":21.807723},{"c":21.7969,"h":21.81,"l":21.7933,"n":457,"o":21.81,"t":"2026-10-02T19:30:00Z","v":455505,"vw":21.804064},{"c":21.805,"h":21.81,"l":21.79,"n":402,"o":21.795,"t":"2026-10-02T19:45:00Z","v":1204676,"vw":21.799818},{"c":21.81,"h":21.815,"l":21.8,"n":38,"o":21.81,"t":"2026-10-02T20:00:00Z","v":59688,"vw":21.809748},{"c":21.8199,"h":21.8199,"l":21.8199,"n":2,"o":21.8199,"t":"2026-10-02T20:15:00Z","v":231,"vw":21.8199},{"c":21.8,"h":21.82,"l":21.8,"n":12,"o":21.81,"t":"2026-10-02T20:30:00Z","v":2440,"vw":21.807213},{"c":21.8197,"h":21.8197,"l":21.8197,"n":1,"o":21.8197,"t":"2026-10-02T20:45:00Z","v":500,"vw":21.8197},{"c":21.9187,"h":21.9187,"l":21.9187,"n":2,"o":21.9187,"t":"2026-10-02T21:15:00Z","v":150,"vw":21.9187},{"c":21.88,"h":21.88,"l":21.88,"n":3,"o":21.88,"t":"2026-10-02T23:15:00Z","v":150,"vw":21.88},{"c":21.836,"h":21.836,"l":21.836,"n":1,"o":21.836,"t":"2026-10-05T11:00:00Z","v":155,"vw":21.836},{"c":21.84,"h":21.84,"l":21.84,"n":2,"o":21.84,"t":"2026-10-05T11:15:00Z","v":707,"vw":21.84},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-05T13:00:00Z","v":10300,"vw":21.79},{"c":21.795,"h":21.8,"l":21.7801,"n":686,"o":21.8,"t":"2026-10-05T13:30:00Z","v":448412,"vw":21.789969},{"c":21.79,"h":21.8,"l":21.79,"n":319,"o":21.795,"t":"2026-10-05T13:45:00Z","v":270218,"vw":21.793934},{"c":21.79,"h":21.81,"l":21.785,"n":293,"o":21.795,"t":"2026-10-05T14:00:00Z","v":3133368,"vw":21.790439},{"c":21.79,"h":21.81,"l":21.785,"n":422,"o":21.7999,"t":"2026-10-05T14:15:00Z","v":278600,"vw":21.798541},{"c":21.785,"h":21.79,"l":21.77,"n":500,"o":21.79,"t":"2026-10-05T14:30:00Z","v":205505,"vw":21.779731},{"c":21.78,"h":21.79,"l":21.77,"n":355,"o":21.785,"t":"2026-10-05T14:45:00Z","v":294383,"vw":21.78128},{"c":21.7698,"h":21.78,"l":21.76,"n":359,"o":21.7734,"t":"2026-10-05T15:00:00Z","v":283382,"vw":21.771394},{"c":21.765,"h":21.77,"l":21.76,"n":206,"o":21.765,"t":"2026-10-05T15:15:00Z","v":723410,"vw":21.764665},{"c":21.775,"h":21.775,"l":21.76,"n":396,"o":21.765,"t":"2026-10-05T15:30:00Z","v":267657,"vw":21.768276},{"c":21.765,"h":21.7799,"l":21.76,"n":293,"o":21.775,"t":"2026-10-05T15:45:00Z","v":228415,"vw":21.76642},{"c":21.765,"h":21.77,"l":21.75,"n":490,"o":21.765,"t":"2026-10-05T16:00:00Z","v":464319,"vw":21.759007},{"c":21.765,"h":21.77,"l":21.75,"n":353,"o":21.765,"t":"2026-10-05T16:15:00Z","v":355315,"vw":21.760688},{"c":21.755,"h":21.77,"l":21.75,"n":328,"o":21.765,"t":"2026-10-05T16:30:00Z","v":1550443,"vw":21.764717},{"c":21.755,"h":21.7667,"l":21.75,"n":551,"o":21.755,"t":"2026-10-05T16:45:00Z","v":950071,"vw":21.757142},{"c":21.755,"h":21.76,"l":21.75,"n":226,"o":21.755,"t":"2026-10-05T17:00:00Z","v":157904,"vw":21.754934},{"c":21.755,"h":21.76,"l":21.75,"n":384,"o":21.7503,"t":"2026-10-05T17:15:00Z","v":314438,"vw":21.756813},{"c":21.755,"h":21.76,"l":21.7434,"n":554,"o":21.755,"t":"2026-10-05T17:30:00Z","v":2863526,"vw":21.74933},{"c":21.755,"h":21.76,"l":21.75,"n":804,"o":21.755,"t":"2026-10-05T17:45:00Z","v":2017304,"vw":21.758898},{"c":21.755,"h":21.76,"l":21.75,"n":231,"o":21.755,"t":"2026-10-05T18:00:00Z","v":188548,"vw":21.755931},{"c":21.755,"h":21.76,"l":21.75,"n":514,"o":21.755,"t":"2026-10-05T18:15:00Z","v":253712,"vw":21.755013},{"c":21.76,"h":21.77,"l":21.7501,"n":521,"o":21.7551,"t":"2026-10-05T18:30:00Z","v":353420,"vw":21.761962},{"c":21.785,"h":21.7899,"l":21.76,"n":572,"o":21.765,"t":"2026-10-05T18:45:00Z","v":874919,"vw":21.76899},{"c":21.7801,"h":21.79,"l":21.78,"n":735,"o":21.7834,"t":"2026-10-05T19:00:00Z","v":836550,"vw":21.783809},{"c":21.785,"h":21.79,"l":21.78,"n":531,"o":21.785,"t":"2026-10-05T19:15:00Z","v":333460,"vw":21.784948},{"c":21.7933,"h":21.8,"l":21.7825,"n":1010,"o":21.785,"t":"2026-10-05T19:30:00Z","v":1539169,"vw":21.792165},{"c":21.785,"h":21.7999,"l":21.78,"n":759,"o":21.7951,"t":"2026-10-05T19:45:00Z","v":621097,"vw":21.789578},{"c":21.79,"h":21.79,"l":21.79,"n":26,"o":21.79,"t":"2026-10-05T20:00:00Z","v":67358,"vw":21.79},{"c":21.79,"h":21.795,"l":21.79,"n":2,"o":21.795,"t":"2026-10-05T20:15:00Z","v":600,"vw":21.794167},{"c":21.79,"h":21.79,"l":21.79,"n":10,"o":21.79,"t":"2026-10-05T20:45:00Z","v":1000,"vw":21.79},{"c":21.6563,"h":21.6563,"l":21.6563,"n":1,"o":21.6563,"t":"2026-10-05T23:00:00Z","v":150,"vw":21.6563},{"c":21.77,"h":21.86,"l":21.77,"n":14,"o":21.86,"t":"2026-10-06T08:00:00Z","v":775,"vw":21.804548},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-06T10:00:00Z","v":700,"vw":21.8},{"c":21.8303,"h":21.8303,"l":21.8303,"n":2,"o":21.8303,"t":"2026-10-06T12:00:00Z","v":251,"vw":21.8303},{"c":21.815,"h":21.82,"l":21.81,"n":375,"o":21.82,"t":"2026-10-06T13:30:00Z","v":245675,"vw":21.817564},{"c":21.8001,"h":21.8199,"l":21.8,"n":321,"o":21.8169,"t":"2026-10-06T13:45:00Z","v":209441,"vw":21.802899},{"c":21.8023,"h":21.81,"l":21.8,"n":336,"o":21.8001,"t":"2026-10-06T14:00:00Z","v":401917,"vw":21.805979},{"c":21.805,"h":21.82,"l":21.8,"n":469,"o":21.81,"t":"2026-10-06T14:15:00Z","v":462805,"vw":21.807448},{"c":21.815,"h":21.82,"l":21.8,"n":306,"o":21.8019,"t":"2026-10-06T14:30:00Z","v":411062,"vw":21.811693},{"c":21.845,"h":21.85,"l":21.8101,"n":701,"o":21.816,"t":"2026-10-06T14:45:00Z","v":343676,"vw":21.833123},{"c":21.835,"h":21.8499,"l":21.8301,"n":694,"o":21.845,"t":"2026-10-06T15:00:00Z","v":427537,"vw":21.840014},{"c":21.8474,"h":21.85,"l":21.8301,"n":498,"o":21.835,"t":"2026-10-06T15:15:00Z","v":294983,"vw":21.841217},{"c":21.843,"h":21.85,"l":21.84,"n":294,"o":21.845,"t":"2026-10-06T15:30:00Z","v":366666,"vw":21.843038},{"c":21.8377,"h":21.85,"l":21.83,"n":332,"o":21.845,"t":"2026-10-06T15:45:00Z","v":163065,"vw":21.841044},{"c":21.825,"h":21.8468,"l":21.8202,"n":263,"o":21.8399,"t":"2026-10-06T16:00:00Z","v":342547,"vw":21.832057},{"c":21.83,"h":21.84,"l":21.82,"n":202,"o":21.8231,"t":"2026-10-06T16:15:00Z","v":415093,"vw":21.833679},{"c":21.83,"h":21.84,"l":21.82,"n":216,"o":21.83,"t":"2026-10-06T16:30:00Z","v":476937,"vw":21.831779},{"c":21.83,"h":21.83,"l":21.82,"n":183,"o":21.825,"t":"2026-10-06T16:45:00Z","v":494488,"vw":21.82605},{"c":21.825,"h":21.83,"l":21.82,"n":185,"o":21.825,"t":"2026-10-06T17:00:00Z","v":275012,"vw":21.824803},{"c":21.8194,"h":21.83,"l":21.81,"n":195,"o":21.82,"t":"2026-10-06T17:15:00Z","v":183836,"vw":21.819865},{"c":21.825,"h":21.83,"l":21.81,"n":282,"o":21.815,"t":"2026-10-06T17:30:00Z","v":663681,"vw":21.819133},{"c":21.835,"h":21.8388,"l":21.8201,"n":291,"o":21.83,"t":"2026-10-06T17:45:00Z","v":309952,"vw":21.830543},{"c":21.835,"h":21.84,"l":21.83,"n":339,"o":21.835,"t":"2026-10-06T18:00:00Z","v":226758,"vw":21.833508},{"c":21.835,"h":21.84,"l":21.83,"n":190,"o":21.835,"t":"2026-10-06T18:15:00Z","v":105505,"vw":21.835305},{"c":21.8301,"h":21.84,"l":21.83,"n":340,"o":21.835,"t":"2026-10-06T18:30:00Z","v":214269,"vw":21.832968},{"c":21.825,"h":21.83,"l":21.82,"n":343,"o":21.83,"t":"2026-10-06T18:45:00Z","v":267879,"vw":21.827124},{"c":21.835,"h":21.84,"l":21.8233,"n":487,"o":21.8299,"t":"2026-10-06T19:00:00Z","v":1716371,"vw":21.83797},{"c":21.835,"h":21.84,"l":21.83,"n":386,"o":21.835,"t":"2026-10-06T19:15:00Z","v":762363,"vw":21.834482},{"c":21.825,"h":21.84,"l":21.82,"n":743,"o":21.835,"t":"2026-10-06T19:30:00Z","v":818617,"vw":21.825645},{"c":21.82,"h":21.83,"l":21.81,"n":858,"o":21.825,"t":"2026-10-06T19:45:00Z","v":510648,"vw":21.821121},{"c":21.8156,"h":21.825,"l":21.8156,"n":12,"o":21.82,"t":"2026-10-06T20:00:00Z","v":1802781,"vw":21.817157},{"c":21.82,"h":21.82,"l":21.812,"n":9,"o":21.812,"t":"2026-10-06T20:15:00Z","v":3101,"vw":21.81871},{"c":21.81,"h":21.82,"l":21.81,"n":66,"o":21.82,"t":"2026-10-06T20:45:00Z","v":13752,"vw":21.819919},{"c":21.6218,"h":21.6218,"l":21.6218,"n":1,"o":21.6218,"t":"2026-10-06T21:15:00Z","v":377,"vw":21.6218},{"c":21.766,"h":21.766,"l":21.7646,"n":2,"o":21.7646,"t":"2026-10-07T11:15:00Z","v":1000,"vw":21.7653},{"c":21.76,"h":21.77,"l":21.75,"n":18,"o":21.77,"t":"2026-10-07T11:30:00Z","v":3785,"vw":21.760132},{"c":21.7599,"h":21.7599,"l":21.7599,"n":1,"o":21.7599,"t":"2026-10-07T13:00:00Z","v":147,"vw":21.7599},{"c":21.74,"h":21.75,"l":21.74,"n":8,"o":21.75,"t":"2026-10-07T13:15:00Z","v":10921,"vw":21.740092},{"c":21.7539,"h":21.76,"l":21.74,"n":511,"o":21.75,"t":"2026-10-07T13:30:00Z","v":1530519,"vw":21.742682},{"c":21.775,"h":21.78,"l":21.7501,"n":395,"o":21.7573,"t":"2026-10-07T13:45:00Z","v":670582,"vw":21.771573},{"c":21.7888,"h":21.79,"l":21.78,"n":327,"o":21.78,"t":"2026-10-07T14:00:00Z","v":294315,"vw":21.786457},{"c":21.79,"h":21.8,"l":21.78,"n":399,"o":21.785,"t":"2026-10-07T14:15:00Z","v":695793,"vw":21.78962},{"c":21.7999,"h":21.8,"l":21.785,"n":422,"o":21.79,"t":"2026-10-07T14:30:00Z","v":246455,"vw":21.795231},{"c":21.805,"h":21.81,"l":21.79,"n":320,"o":21.8,"t":"2026-10-07T14:45:00Z","v":3201816,"vw":21.791066},{"c":21.8098,"h":21.81,"l":21.8,"n":447,"o":21.8035,"t":"2026-10-07T15:00:00Z","v":978756,"vw":21.802354},{"c":21.7933,"h":21.81,"l":21.785,"n":416,"o":21.805,"t":"2026-10-07T15:15:00Z","v":585312,"vw":21.793978},{"c":21.7999,"h":21.8071,"l":21.79,"n":325,"o":21.795,"t":"2026-10-07T15:30:00Z","v":384532,"vw":21.797815},{"c":21.795,"h":21.8,"l":21.79,"n":233,"o":21.8,"t":"2026-10-07T15:45:00Z","v":238728,"vw":21.794027},{"c":21.7968,"h":21.8,"l":21.79,"n":180,"o":21.795,"t":"2026-10-07T16:00:00Z","v":391452,"vw":21.793594},{"c":21.795,"h":21.8,"l":21.79,"n":170,"o":21.795,"t":"2026-10-07T16:15:00Z","v":123359,"vw":21.794573},{"c":21.785,"h":21.8,"l":21.78,"n":370,"o":21.795,"t":"2026-10-07T16:30:00Z","v":345669,"vw":21.788379},{"c":21.795,"h":21.795,"l":21.78,"n":264,"o":21.785,"t":"2026-10-07T16:45:00Z","v":458342,"vw":21.786193},{"c":21.825,"h":21.8375,"l":21.7901,"n":548,"o":21.795,"t":"2026-10-07T17:00:00Z","v":525025,"vw":21.819839},{"c":21.8135,"h":21.83,"l":21.8135,"n":210,"o":21.8231,"t":"2026-10-07T17:15:00Z","v":212933,"vw":21.824579},{"c":21.8259,"h":21.83,"l":21.8102,"n":249,"o":21.815,"t":"2026-10-07T17:30:00Z","v":216991,"vw":21.821389},{"c":21.815,"h":21.83,"l":21.81,"n":338,"o":21.8299,"t":"2026-10-07T17:45:00Z","v":338087,"vw":21.822627},{"c":21.8237,"h":21.83,"l":21.81,"n":441,"o":21.8104,"t":"2026-10-07T18:00:00Z","v":452206,"vw":21.825251},{"c":21.8275,"h":21.83,"l":21.82,"n":378,"o":21.825,"t":"2026-10-07T18:15:00Z","v":264531,"vw":21.8253},{"c":21.835,"h":21.84,"l":21.82,"n":330,"o":21.825,"t":"2026-10-07T18:30:00Z","v":502809,"vw":21.827645},{"c":21.831,"h":21.84,"l":21.83,"n":408,"o":21.8318,"t":"2026-10-07T18:45:00Z","v":921496,"vw":21.838251},{"c":21.8259,"h":21.8399,"l":21.82,"n":635,"o":21.835,"t":"2026-10-07T19:00:00Z","v":728080,"vw":21.825885},{"c":21.825,"h":21.83,"l":21.82,"n":725,"o":21.8299,"t":"2026-10-07T19:15:00Z","v":794254,"vw":21.825992},{"c":21.825,"h":21.83,"l":21.82,"n":588,"o":21.83,"t":"2026-10-07T19:30:00Z","v":610739,"vw":21.824631},{"c":21.82,"h":21.83,"l":21.82,"n":878,"o":21.825,"t":"2026-10-07T19:45:00Z","v":1006430,"vw":21.821663},{"c":21.825,"h":21.825,"l":21.82,"n":14,"o":21.82,"t":"2026-10-07T20:00:00Z","v":298851,"vw":21.820137},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-10-07T21:30:00Z","v":100,"vw":21.96},{"c":21.7741,"h":21.7741,"l":21.7741,"n":1,"o":21.7741,"t":"2026-10-07T22:15:00Z","v":249,"vw":21.7741},{"c":21.784,"h":21.784,"l":21.784,"n":1,"o":21.784,"t":"2026-10-07T22:45:00Z","v":4360,"vw":21.784},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-10-07T23:30:00Z","v":529,"vw":21.78},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-10-08T08:30:00Z","v":16200,"vw":21.78},{"c":21.76,"h":21.76,"l":21.76,"n":6,"o":21.76,"t":"2026-10-08T11:15:00Z","v":10691,"vw":21.76},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-08T11:30:00Z","v":100,"vw":21.77},{"c":21.815,"h":21.82,"l":21.81,"n":348,"o":21.81,"t":"2026-10-08T13:30:00Z","v":192379,"vw":21.81183},{"c":21.827,"h":21.83,"l":21.8101,"n":189,"o":21.8171,"t":"2026-10-08T13:45:00Z","v":117795,"vw":21.825282},{"c":21.825,"h":21.83,"l":21.82,"n":302,"o":21.8201,"t":"2026-10-08T14:00:00Z","v":184757,"vw":21.828451},{"c":21.815,"h":21.83,"l":21.81,"n":962,"o":21.825,"t":"2026-10-08T14:15:00Z","v":588200,"vw":21.820868},{"c":21.8082,"h":21.83,"l":21.8,"n":499,"o":21.815,"t":"2026-10-08T14:30:00Z","v":489923,"vw":21.817684},{"c":21.8099,"h":21.81,"l":21.8,"n":593,"o":21.81,"t":"2026-10-08T14:45:00Z","v":463660,"vw":21.805732},{"c":21.8001,"h":21.8099,"l":21.79,"n":346,"o":21.8,"t":"2026-10-08T15:00:00Z","v":415688,"vw":21.798535},{"c":21.805,"h":21.8059,"l":21.79,"n":324,"o":21.8,"t":"2026-10-08T15:15:00Z","v":346489,"vw":21.798458},{"c":21.81,"h":21.8177,"l":21.8,"n":371,"o":21.8033,"t":"2026-10-08T15:30:00Z","v":332356,"vw":21.805515},{"c":21.805,"h":21.82,"l":21.8,"n":214,"o":21.81,"t":"2026-10-08T15:45:00Z","v":754333,"vw":21.803597},{"c":21.8231,"h":21.83,"l":21.8032,"n":317,"o":21.805,"t":"2026-10-08T16:00:00Z","v":2020695,"vw":21.82702},{"c":21.83,"h":21.86,"l":21.82,"n":377,"o":21.825,"t":"2026-10-08T16:15:00Z","v":544605,"vw":21.834851},{"c":21.844,"h":21.85,"l":21.83,"n":302,"o":21.83,"t":"2026-10-08T16:30:00Z","v":372769,"vw":21.838959},{"c":21.86,"h":21.86,"l":21.84,"n":271,"o":21.84,"t":"2026-10-08T16:45:00Z","v":1135598,"vw":21.853382},{"c":21.8699,"h":21.8799,"l":21.84,"n":864,"o":21.855,"t":"2026-10-08T17:00:00Z","v":800126,"vw":21.859507},{"c":21.875,"h":21.88,"l":21.86,"n":300,"o":21.86,"t":"2026-10-08T17:15:00Z","v":225996,"vw":21.872478},{"c":21.8803,"h":21.8867,"l":21.87,"n":371,"o":21.875,"t":"2026-10-08T17:30:00Z","v":387715,"vw":21.873943},{"c":21.873,"h":21.885,"l":21.87,"n":231,"o":21.885,"t":"2026-10-08T17:45:00Z","v":145369,"vw":21.877323},{"c":21.87,"h":21.88,"l":21.8628,"n":276,"o":21.875,"t":"2026-10-08T18:00:00Z","v":356225,"vw":21.873049},{"c":21.885,"h":21.885,"l":21.865,"n":345,"o":21.87,"t":"2026-10-08T18:15:00Z","v":276082,"vw":21.874599},{"c":21.8732,"h":21.89,"l":21.87,"n":280,"o":21.88,"t":"2026-10-08T18:30:00Z","v":451248,"vw":21.87303},{"c":21.875,"h":21.89,"l":21.87,"n":471,"o":21.8732,"t":"2026-10-08T18:45:00Z","v":469406,"vw":21.880477},{"c":21.8867,"h":21.89,"l":21.8724,"n":399,"o":21.875,"t":"2026-10-08T19:00:00Z","v":369084,"vw":21.883348},{"c":21.885,"h":21.89,"l":21.88,"n":431,"o":21.885,"t":"2026-10-08T19:15:00Z","v":342163,"vw":21.883691},{"c":21.88,"h":21.89,"l":21.88,"n":551,"o":21.88,"t":"2026-10-08T19:30:00Z","v":2038760,"vw":21.883724},{"c":21.875,"h":21.89,"l":21.87,"n":669,"o":21.88,"t":"2026-10-08T19:45:00Z","v":795205,"vw":21.879806},{"c":21.885,"h":21.8885,"l":21.88,"n":23,"o":21.88,"t":"2026-10-08T20:00:00Z","v":76670,"vw":21.88045},{"c":21.88,"h":21.89,"l":21.87,"n":63,"o":21.88,"t":"2026-10-08T20:45:00Z","v":33662,"vw":21.880217},{"c":21.8817,"h":21.8883,"l":21.8817,"n":2,"o":21.8883,"t":"2026-10-08T21:30:00Z","v":250,"vw":21.88566},{"c":21.9994,"h":21.9994,"l":21.8957,"n":2,"o":21.8957,"t":"2026-10-08T21:45:00Z","v":351,"vw":21.958038},{"c":21.88,"h":21.88,"l":21.87,"n":9,"o":21.88,"t":"2026-10-09T11:00:00Z","v":950,"vw":21.875714},{"c":21.88,"h":21.88,"l":21.88,"n":2,"o":21.88,"t":"2026-10-09T11:45:00Z","v":8802,"vw":21.88},{"c":21.87,"h":21.87,"l":21.87,"n":2,"o":21.87,"t":"2026-10-09T12:45:00Z","v":114,"vw":21.87},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-09T13:00:00Z","v":166,"vw":21.87},{"c":21.845,"h":21.86,"l":21.845,"n":382,"o":21.85,"t":"2026-10-09T13:30:00Z","v":158845,"vw":21.85454},{"c":21.845,"h":21.86,"l":21.84,"n":515,"o":21.85,"t":"2026-10-09T13:45:00Z","v":1678700,"vw":21.849485},{"c":21.8567,"h":21.86,"l":21.8428,"n":470,"o":21.85,"t":"2026-10-09T14:00:00Z","v":362846,"vw":21.85297},{"c":21.845,"h":21.8569,"l":21.84,"n":745,"o":21.85,"t":"2026-10-09T14:15:00Z","v":449132,"vw":21.845219},{"c":21.835,"h":21.85,"l":21.83,"n":760,"o":21.8465,"t":"2026-10-09T14:30:00Z","v":3257721,"vw":21.844703},{"c":21.8401,"h":21.85,"l":21.835,"n":740,"o":21.835,"t":"2026-10-09T14:45:00Z","v":459977,"vw":21.841346},{"c":21.845,"h":21.85,"l":21.83,"n":971,"o":21.84,"t":"2026-10-09T15:00:00Z","v":897317,"vw":21.840524},{"c":21.86,"h":21.86,"l":21.8401,"n":466,"o":21.845,"t":"2026-10-09T15:15:00Z","v":614885,"vw":21.851251},{"c":21.855,"h":21.86,"l":21.85,"n":329,"o":21.855,"t":"2026-10-09T15:30:00Z","v":317655,"vw":21.855756},{"c":21.8665,"h":21.87,"l":21.85,"n":346,"o":21.85,"t":"2026-10-09T15:45:00Z","v":692001,"vw":21.856747},{"c":21.8667,"h":21.87,"l":21.86,"n":126,"o":21.865,"t":"2026-10-09T16:00:00Z","v":78281,"vw":21.865753},{"c":21.865,"h":21.87,"l":21.86,"n":256,"o":21.865,"t":"2026-10-09T16:15:00Z","v":370343,"vw":21.862032},{"c":21.865,"h":21.87,"l":21.86,"n":432,"o":21.8601,"t":"2026-10-09T16:30:00Z","v":504151,"vw":21.865782},{"c":21.875,"h":21.88,"l":21.8634,"n":557,"o":21.865,"t":"2026-10-09T16:45:00Z","v":410178,"vw":21.872788},{"c":21.876,"h":21.88,"l":21.87,"n":288,"o":21.875,"t":"2026-10-09T17:00:00Z","v":581942,"vw":21.872843},{"c":21.865,"h":21.88,"l":21.86,"n":236,"o":21.8765,"t":"2026-10-09T17:15:00Z","v":390949,"vw":21.866828},{"c":21.865,"h":21.87,"l":21.86,"n":457,"o":21.865,"t":"2026-10-09T17:30:00Z","v":338497,"vw":21.865314},{"c":21.87,"h":21.87,"l":21.86,"n":344,"o":21.865,"t":"2026-10-09T17:45:00Z","v":636204,"vw":21.866596},{"c":21.87,"h":21.87,"l":21.86,"n":292,"o":21.865,"t":"2026-10-09T18:00:00Z","v":543427,"vw":21.867138},{"c":21.87,"h":21.87,"l":21.86,"n":345,"o":21.8629,"t":"2026-10-09T18:15:00Z","v":1626484,"vw":21.861419},{"c":21.86,"h":21.87,"l":21.86,"n":488,"o":21.87,"t":"2026-10-09T18:30:00Z","v":464539,"vw":21.865949},{"c":21.875,"h":21.89,"l":21.86,"n":908,"o":21.8641,"t":"2026-10-09T18:45:00Z","v":967968,"vw":21.874476},{"c":21.8701,"h":21.88,"l":21.87,"n":367,"o":21.8779,"t":"2026-10-09T19:00:00Z","v":1195874,"vw":21.878816},{"c":21.875,"h":21.88,"l":21.87,"n":372,"o":21.875,"t":"2026-10-09T19:15:00Z","v":405888,"vw":21.872784},{"c":21.87,"h":21.88,"l":21.87,"n":578,"o":21.88,"t":"2026-10-09T19:30:00Z","v":1793976,"vw":21.871269},{"c":21.88,"h":21.88,"l":21.87,"n":583,"o":21.875,"t":"2026-10-09T19:45:00Z","v":691949,"vw":21.874064},{"c":21.875,"h":21.875,"l":21.8708,"n":10,"o":21.875,"t":"2026-10-09T20:00:00Z","v":76633,"vw":21.873906},{"c":21.8785,"h":21.8785,"l":21.8785,"n":1,"o":21.8785,"t":"2026-10-09T20:15:00Z","v":3000,"vw":21.8785},{"c":21.88,"h":21.88,"l":21.88,"n":40,"o":21.88,"t":"2026-10-09T20:45:00Z","v":15110,"vw":21.88},{"c":21.89,"h":21.89,"l":21.89,"n":4,"o":21.89,"t":"2026-10-12T08:00:00Z","v":285,"vw":21.89},{"c":21.8283,"h":21.8283,"l":21.8283,"n":1,"o":21.8283,"t":"2026-10-12T10:00:00Z","v":100,"vw":21.8283},{"c":21.86,"h":21.8798,"l":21.86,"n":8,"o":21.8798,"t":"2026-10-12T12:15:00Z","v":17140,"vw":21.860463},{"c":21.86,"h":21.86,"l":21.86,"n":3,"o":21.86,"t":"2026-10-12T12:30:00Z","v":357,"vw":21.86},{"c":21.86,"h":21.8772,"l":21.86,"n":317,"o":21.86,"t":"2026-10-12T13:30:00Z","v":125028,"vw":21.865358},{"c":21.875,"h":21.88,"l":21.865,"n":354,"o":21.87,"t":"2026-10-12T13:45:00Z","v":138136,"vw":21.871881},{"c":21.885,"h":21.89,"l":21.87,"n":247,"o":21.8726,"t":"2026-10-12T14:00:00Z","v":286525,"vw":21.881743},{"c":21.865,"h":21.88,"l":21.86,"n":353,"o":21.88,"t":"2026-10-12T14:15:00Z","v":351713,"vw":21.877741},{"c":21.875,"h":21.88,"l":21.86,"n":370,"o":21.8688,"t":"2026-10-12T14:30:00Z","v":252916,"vw":21.869706},{"c":21.87,"h":21.88,"l":21.87,"n":136,"o":21.875,"t":"2026-10-12T14:45:00Z","v":852895,"vw":21.877578},{"c":21.8791,"h":21.88,"l":21.87,"n":185,"o":21.875,"t":"2026-10-12T15:00:00Z","v":168840,"vw":21.87788},{"c":21.875,"h":21.88,"l":21.87,"n":151,"o":21.875,"t":"2026-10-12T15:15:00Z","v":89808,"vw":21.874825},{"c":21.875,"h":21.88,"l":21.87,"n":150,"o":21.875,"t":"2026-10-12T15:30:00Z","v":86950,"vw":21.876126},{"c":21.875,"h":21.88,"l":21.87,"n":95,"o":21.875,"t":"2026-10-12T15:45:00Z","v":79573,"vw":21.873215},{"c":21.8625,"h":21.88,"l":21.86,"n":178,"o":21.88,"t":"2026-10-12T16:00:00Z","v":197265,"vw":21.866517},{"c":21.8729,"h":21.88,"l":21.8625,"n":221,"o":21.8675,"t":"2026-10-12T16:15:00Z","v":351848,"vw":21.87469},{"c":21.876,"h":21.88,"l":21.87,"n":110,"o":21.87,"t":"2026-10-12T16:30:00Z","v":672791,"vw":21.870846},{"c":21.8727,"h":21.88,"l":21.87,"n":140,"o":21.875,"t":"2026-10-12T16:45:00Z","v":414658,"vw":21.878743},{"c":21.875,"h":21.88,"l":21.87,"n":235,"o":21.8728,"t":"2026-10-12T17:00:00Z","v":143547,"vw":21.874952},{"c":21.88,"h":21.88,"l":21.87,"n":145,"o":21.875,"t":"2026-10-12T17:15:00Z","v":105635,"vw":21.877314},{"c":21.88,"h":21.88,"l":21.87,"n":189,"o":21.8701,"t":"2026-10-12T17:30:00Z","v":155971,"vw":21.873967},{"c":21.88,"h":21.88,"l":21.87,"n":245,"o":21.88,"t":"2026-10-12T17:45:00Z","v":181926,"vw":21.876079},{"c":21.88,"h":21.88,"l":21.87,"n":165,"o":21.875,"t":"2026-10-12T18:00:00Z","v":116875,"vw":21.87437},{"c":21.8701,"h":21.88,"l":21.87,"n":252,"o":21.87,"t":"2026-10-12T18:15:00Z","v":228612,"vw":21.873964},{"c":21.8701,"h":21.88,"l":21.87,"n":184,"o":21.875,"t":"2026-10-12T18:30:00Z","v":83463,"vw":21.873641},{"c":21.87,"h":21.88,"l":21.87,"n":271,"o":21.875,"t":"2026-10-12T18:45:00Z","v":117170,"vw":21.874123},{"c":21.875,"h":21.88,"l":21.87,"n":324,"o":21.87,"t":"2026-10-12T19:00:00Z","v":135786,"vw":21.875253},{"c":21.875,"h":21.88,"l":21.87,"n":200,"o":21.875,"t":"2026-10-12T19:15:00Z","v":290287,"vw":21.875314},{"c":21.8792,"h":21.88,"l":21.87,"n":185,"o":21.8701,"t":"2026-10-12T19:30:00Z","v":104809,"vw":21.87491},{"c":21.88,"h":21.89,"l":21.87,"n":351,"o":21.875,"t":"2026-10-12T19:45:00Z","v":517938,"vw":21.878051},{"c":21.88,"h":21.88,"l":21.88,"n":12,"o":21.88,"t":"2026-10-12T20:00:00Z","v":33679,"vw":21.88},{"c":21.88,"h":21.88,"l":21.88,"n":15,"o":21.88,"t":"2026-10-12T20:15:00Z","v":737,"vw":21.88},{"c":21.88,"h":21.88,"l":21.88,"n":3,"o":21.88,"t":"2026-10-12T20:30:00Z","v":205,"vw":21.88},{"c":21.88,"h":21.88,"l":21.88,"n":11,"o":21.88,"t":"2026-10-12T20:45:00Z","v":1280,"vw":21.88},{"c":21.89,"h":21.89,"l":21.88,"n":2,"o":21.88,"t":"2026-10-12T21:45:00Z","v":200,"vw":21.885},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-12T22:15:00Z","v":390,"vw":21.88},{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-10-12T23:00:00Z","v":391,"vw":21.89},{"c":21.89,"h":21.89,"l":21.8818,"n":2,"o":21.8818,"t":"2026-10-12T23:45:00Z","v":450,"vw":21.885444},{"c":21.95,"h":21.95,"l":21.95,"n":3,"o":21.95,"t":"2026-10-13T08:00:00Z","v":339,"vw":21.95},{"c":21.92,"h":21.92,"l":21.92,"n":9,"o":21.92,"t":"2026-10-13T13:00:00Z","v":6766,"vw":21.92},{"c":21.91,"h":21.91,"l":21.91,"n":6,"o":21.91,"t":"2026-10-13T13:15:00Z","v":11300,"vw":21.91},{"c":21.915,"h":21.93,"l":21.915,"n":466,"o":21.92,"t":"2026-10-13T13:30:00Z","v":228602,"vw":21.922489},{"c":21.8999,"h":21.9199,"l":21.8901,"n":418,"o":21.91,"t":"2026-10-13T13:45:00Z","v":338873,"vw":21.904792},{"c":21.905,"h":21.9069,"l":21.89,"n":391,"o":21.895,"t":"2026-10-13T14:00:00Z","v":307539,"vw":21.897395},{"c":21.905,"h":21.91,"l":21.9,"n":483,"o":21.905,"t":"2026-10-13T14:15:00Z","v":416691,"vw":21.904474},{"c":21.9065,"h":21.91,"l":21.9,"n":1595,"o":21.905,"t":"2026-10-13T14:30:00Z","v":334538,"vw":21.902637},{"c":21.905,"h":21.91,"l":21.9,"n":252,"o":21.907,"t":"2026-10-13T14:45:00Z","v":157965,"vw":21.90387},{"c":21.905,"h":21.91,"l":21.9,"n":280,"o":21.905,"t":"2026-10-13T15:00:00Z","v":141518,"vw":21.904328},{"c":21.905,"h":21.91,"l":21.9,"n":254,"o":21.905,"t":"2026-10-13T15:15:00Z","v":113486,"vw":21.905562},{"c":21.895,"h":21.91,"l":21.89,"n":222,"o":21.9029,"t":"2026-10-13T15:30:00Z","v":211367,"vw":21.898709},{"c":21.895,"h":21.9,"l":21.89,"n":349,"o":21.9,"t":"2026-10-13T15:45:00Z","v":156429,"vw":21.897202},{"c":21.895,"h":21.9,"l":21.89,"n":173,"o":21.9,"t":"2026-10-13T16:00:00Z","v":146004,"vw":21.894504},{"c":21.895,"h":21.9,"l":21.89,"n":201,"o":21.895,"t":"2026-10-13T16:15:00Z","v":125247,"vw":21.89672},{"c":21.895,"h":21.9,"l":21.89,"n":211,"o":21.895,"t":"2026-10-13T16:30:00Z","v":94577,"vw":21.893695},{"c":21.895,"h":21.9,"l":21.89,"n":277,"o":21.895,"t":"2026-10-13T16:45:00Z","v":157359,"vw":21.894695},{"c":21.895,"h":21.9,"l":21.8801,"n":341,"o":21.89,"t":"2026-10-13T17:00:00Z","v":276416,"vw":21.8915},{"c":21.9,"h":21.91,"l":21.8933,"n":350,"o":21.895,"t":"2026-10-13T17:15:00Z","v":444668,"vw":21.906086},{"c":21.905,"h":21.91,"l":21.9,"n":489,"o":21.91,"t":"2026-10-13T17:30:00Z","v":666732,"vw":21.901705},{"c":21.905,"h":21.91,"l":21.9,"n":385,"o":21.905,"t":"2026-10-13T17:45:00Z","v":4656967,"vw":21.902378},{"c":21.905,"h":21.92,"l":21.9,"n":364,"o":21.9001,"t":"2026-10-13T18:00:00Z","v":241447,"vw":21.908292},{"c":21.9035,"h":21.91,"l":21.9,"n":257,"o":21.905,"t":"2026-10-13T18:15:00Z","v":162242,"vw":21.905619},{"c":21.905,"h":21.91,"l":21.89,"n":299,"o":21.905,"t":"2026-10-13T18:30:00Z","v":269891,"vw":21.899083},{"c":21.905,"h":21.91,"l":21.9,"n":295,"o":21.9,"t":"2026-10-13T18:45:00Z","v":316663,"vw":21.906113},{"c":21.915,"h":21.92,"l":21.905,"n":348,"o":21.905,"t":"2026-10-13T19:00:00Z","v":165142,"vw":21.914012},{"c":21.91,"h":21.92,"l":21.91,"n":330,"o":21.915,"t":"2026-10-13T19:15:00Z","v":315235,"vw":21.912931},{"c":21.905,"h":21.92,"l":21.905,"n":500,"o":21.915,"t":"2026-10-13T19:30:00Z","v":496465,"vw":21.91144},{"c":21.905,"h":21.91,"l":21.9,"n":529,"o":21.905,"t":"2026-10-13T19:45:00Z","v":315628,"vw":21.906694},{"c":21.91,"h":21.91,"l":21.9097,"n":27,"o":21.91,"t":"2026-10-13T20:00:00Z","v":218569,"vw":21.909914},{"c":21.91,"h":21.915,"l":21.91,"n":2,"o":21.915,"t":"2026-10-13T20:15:00Z","v":7200,"vw":21.910694},{"c":21.91,"h":21.91,"l":21.9,"n":54,"o":21.91,"t":"2026-10-13T20:30:00Z","v":8555,"vw":21.907698},{"c":21.91,"h":21.91,"l":21.905,"n":9,"o":21.91,"t":"2026-10-13T20:45:00Z","v":4653,"vw":21.908912},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-10-13T23:30:00Z","v":600,"vw":21.95},{"c":21.93,"h":21.93,"l":21.93,"n":3,"o":21.93,"t":"2026-10-14T11:45:00Z","v":2250,"vw":21.93},{"c":21.88,"h":21.91,"l":21.88,"n":6,"o":21.91,"t":"2026-10-14T12:30:00Z","v":1059,"vw":21.90191},{"c":21.8185,"h":21.8185,"l":21.815,"n":13,"o":21.815,"t":"2026-10-14T12:45:00Z","v":20100,"vw":21.815017},{"c":21.81,"h":21.81,"l":21.81,"n":2,"o":21.81,"t":"2026-10-14T13:15:00Z","v":6207,"vw":21.81},{"c":21.84,"h":21.84,"l":21.805,"n":553,"o":21.81,"t":"2026-10-14T13:30:00Z","v":444416,"vw":21.823326},{"c":21.83,"h":21.8399,"l":21.8214,"n":316,"o":21.835,"t":"2026-10-14T13:45:00Z","v":1565355,"vw":21.829853},{"c":21.8516,"h":21.855,"l":21.8208,"n":499,"o":21.825,"t":"2026-10-14T14:00:00Z","v":265260,"vw":21.842891},{"c":21.8599,"h":21.86,"l":21.8441,"n":701,"o":21.855,"t":"2026-10-14T14:15:00Z","v":274418,"vw":21.852113},{"c":21.87,"h":21.875,"l":21.85,"n":332,"o":21.855,"t":"2026-10-14T14:30:00Z","v":774342,"vw":21.864312},{"c":21.8599,"h":21.8769,"l":21.85,"n":300,"o":21.875,"t":"2026-10-14T14:45:00Z","v":292525,"vw":21.865076},{"c":21.855,"h":21.86,"l":21.8431,"n":417,"o":21.855,"t":"2026-10-14T15:00:00Z","v":348980,"vw":21.851423},{"c":21.875,"h":21.88,"l":21.8526,"n":253,"o":21.8569,"t":"2026-10-14T15:15:00Z","v":273606,"vw":21.870784},{"c":21.8869,"h":21.8885,"l":21.87,"n":270,"o":21.8758,"t":"2026-10-14T15:30:00Z","v":324966,"vw":21.876343},{"c":21.8701,"h":21.8899,"l":21.87,"n":220,"o":21.885,"t":"2026-10-14T15:45:00Z","v":95521,"vw":21.878982},{"c":21.875,"h":21.88,"l":21.87,"n":187,"o":21.875,"t":"2026-10-14T16:00:00Z","v":229437,"vw":21.873663},{"c":21.89,"h":21.9,"l":21.8701,"n":416,"o":21.88,"t":"2026-10-14T16:15:00Z","v":331561,"vw":21.885724},{"c":21.89,"h":21.9,"l":21.88,"n":216,"o":21.89,"t":"2026-10-14T16:30:00Z","v":399694,"vw":21.886062},{"c":21.88,"h":21.89,"l":21.88,"n":179,"o":21.8829,"t":"2026-10-14T16:45:00Z","v":114744,"vw":21.884304},{"c":21.895,"h":21.9,"l":21.88,"n":359,"o":21.8859,"t":"2026-10-14T17:00:00Z","v":297131,"vw":21.890923},{"c":21.925,"h":21.925,"l":21.895,"n":290,"o":21.895,"t":"2026-10-14T17:15:00Z","v":166912,"vw":21.907357},{"c":21.925,"h":21.93,"l":21.92,"n":261,"o":21.925,"t":"2026-10-14T17:30:00Z","v":530730,"vw":21.924111},{"c":21.915,"h":21.93,"l":21.91,"n":278,"o":21.92,"t":"2026-10-14T17:45:00Z","v":594693,"vw":21.911909},{"c":21.935,"h":21.9397,"l":21.91,"n":306,"o":21.92,"t":"2026-10-14T18:00:00Z","v":199694,"vw":21.92484},{"c":21.9501,"h":21.9599,"l":21.935,"n":410,"o":21.935,"t":"2026-10-14T18:15:00Z","v":343078,"vw":21.945218},{"c":21.945,"h":21.9567,"l":21.94,"n":352,"o":21.955,"t":"2026-10-14T18:30:00Z","v":392815,"vw":21.943925},{"c":21.9415,"h":21.95,"l":21.94,"n":307,"o":21.94,"t":"2026-10-14T18:45:00Z","v":217348,"vw":21.943477},{"c":21.945,"h":21.95,"l":21.94,"n":490,"o":21.94,"t":"2026-10-14T19:00:00Z","v":420026,"vw":21.946332},{"c":21.935,"h":21.95,"l":21.9329,"n":445,"o":21.9469,"t":"2026-10-14T19:15:00Z","v":531585,"vw":21.941078},{"c":21.935,"h":21.94,"l":21.93,"n":641,"o":21.935,"t":"2026-10-14T19:30:00Z","v":437661,"vw":21.935167},{"c":21.935,"h":21.95,"l":21.93,"n":1372,"o":21.935,"t":"2026-10-14T19:45:00Z","v":1980259,"vw":21.941112},{"c":21.9401,"h":21.945,"l":21.94,"n":25,"o":21.94,"t":"2026-10-14T20:00:00Z","v":72314,"vw":21.940249},{"c":21.9387,"h":21.9387,"l":21.9387,"n":5,"o":21.9387,"t":"2026-10-14T20:15:00Z","v":1306,"vw":21.9387},{"c":21.9304,"h":21.9304,"l":21.9304,"n":1,"o":21.9304,"t":"2026-10-14T20:30:00Z","v":915,"vw":21.9304},{"c":21.94,"h":21.94,"l":21.93,"n":18,"o":21.93,"t":"2026-10-14T20:45:00Z","v":4905,"vw":21.939792},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-10-14T21:45:00Z","v":113,"vw":21.83},{"c":21.9569,"h":21.9569,"l":21.9569,"n":1,"o":21.9569,"t":"2026-10-14T22:30:00Z","v":100,"vw":21.9569},{"c":21.9399,"h":21.9399,"l":21.9399,"n":1,"o":21.9399,"t":"2026-10-14T23:00:00Z","v":100,"vw":21.9399},{"c":22.04,"h":22.04,"l":21.94,"n":18,"o":21.94,"t":"2026-10-15T08:00:00Z","v":3203,"vw":21.998144},{"c":22.01,"h":22.01,"l":22.01,"n":4,"o":22.01,"t":"2026-10-15T11:00:00Z","v":259,"vw":22.01},{"c":22.0675,"h":22.0675,"l":22.0675,"n":1,"o":22.0675,"t":"2026-10-15T11:15:00Z","v":8400,"vw":22.0675},{"c":22.07,"h":22.07,"l":22.07,"n":2,"o":22.07,"t":"2026-10-15T11:30:00Z","v":105,"vw":22.07},{"c":22.049,"h":22.049,"l":22.049,"n":1,"o":22.049,"t":"2026-10-15T11:45:00Z","v":110,"vw":22.049},{"c":22.0503,"h":22.0503,"l":22.0503,"n":1,"o":22.0503,"t":"2026-10-15T12:00:00Z","v":2495,"vw":22.0503},{"c":22.06,"h":22.06,"l":22.059,"n":2,"o":22.059,"t":"2026-10-15T12:15:00Z","v":8575,"vw":22.05998},{"c":22.08,"h":22.08,"l":22.041,"n":16,"o":22.05,"t":"2026-10-15T12:30:00Z","v":10130,"vw":22.061957},{"c":22.0991,"h":22.0991,"l":22.08,"n":7,"o":22.08,"t":"2026-10-15T12:45:00Z","v":2736,"vw":22.09591},{"c":22.095,"h":22.095,"l":22.095,"n":2,"o":22.095,"t":"2026-10-15T13:00:00Z","v":8410,"vw":22.095},{"c":22.1086,"h":22.1086,"l":22.1,"n":2,"o":22.1,"t":"2026-10-15T13:15:00Z","v":5200,"vw":22.108269},{"c":22.09,"h":22.11,"l":22.085,"n":602,"o":22.1,"t":"2026-10-15T13:30:00Z","v":721836,"vw":22.097367},{"c":22.1101,"h":22.12,"l":22.085,"n":479,"o":22.095,"t":"2026-10-15T13:45:00Z","v":309749,"vw":22.102353},{"c":22.095,"h":22.1185,"l":22.09,"n":673,"o":22.1185,"t":"2026-10-15T14:00:00Z","v":1341792,"vw":22.099064},{"c":22.095,"h":22.1,"l":22.09,"n":250,"o":22.09,"t":"2026-10-15T14:15:00Z","v":142845,"vw":22.093919},{"c":22.095,"h":22.119,"l":22.09,"n":521,"o":22.095,"t":"2026-10-15T14:30:00Z","v":311340,"vw":22.106342},{"c":22.075,"h":22.0999,"l":22.07,"n":384,"o":22.095,"t":"2026-10-15T14:45:00Z","v":274382,"vw":22.08589},{"c":22.05,"h":22.08,"l":22.05,"n":332,"o":22.08,"t":"2026-10-15T15:00:00Z","v":5813732,"vw":22.079534},{"c":22.045,"h":22.06,"l":22.04,"n":381,"o":22.055,"t":"2026-10-15T15:15:00Z","v":736517,"vw":22.051103},{"c":22.045,"h":22.06,"l":22.04,"n":292,"o":22.0469,"t":"2026-10-15T15:30:00Z","v":811141,"vw":22.049793},{"c":22.0471,"h":22.057,"l":22.0434,"n":247,"o":22.05,"t":"2026-10-15T15:45:00Z","v":429644,"vw":22.049419},{"c":22.045,"h":22.05,"l":22.04,"n":252,"o":22.045,"t":"2026-10-15T16:00:00Z","v":93141,"vw":22.046376},{"c":22.055,"h":22.06,"l":22.045,"n":302,"o":22.045,"t":"2026-10-15T16:15:00Z","v":267215,"vw":22.052776},{"c":22.0503,"h":22.06,"l":22.05,"n":362,"o":22.055,"t":"2026-10-15T16:30:00Z","v":409495,"vw":22.053007},{"c":22.055,"h":22.06,"l":22.05,"n":256,"o":22.0574,"t":"2026-10-15T16:45:00Z","v":375128,"vw":22.057219},{"c":22.055,"h":22.06,"l":22.05,"n":194,"o":22.0501,"t":"2026-10-15T17:00:00Z","v":429717,"vw":22.055598},{"c":22.06,"h":22.06,"l":22.05,"n":187,"o":22.055,"t":"2026-10-15T17:15:00Z","v":162014,"vw":22.055623},{"c":22.0529,"h":22.06,"l":22.05,"n":226,"o":22.055,"t":"2026-10-15T17:30:00Z","v":124046,"vw":22.056404},{"c":22.0533,"h":22.06,"l":22.05,"n":348,"o":22.055,"t":"2026-10-15T17:45:00Z","v":357710,"vw":22.054388},{"c":22.06,"h":22.06,"l":22.05,"n":233,"o":22.055,"t":"2026-10-15T18:00:00Z","v":144209,"vw":22.055834},{"c":22.07,"h":22.07,"l":22.055,"n":302,"o":22.055,"t":"2026-10-15T18:15:00Z","v":448400,"vw":22.062128},{"c":22.0599,"h":22.07,"l":22.05,"n":360,"o":22.06,"t":"2026-10-15T18:30:00Z","v":412173,"vw":22.056225},{"c":22.055,"h":22.07,"l":22.055,"n":498,"o":22.06,"t":"2026-10-15T18:45:00Z","v":437626,"vw":22.061591},{"c":22.055,"h":22.06,"l":22.05,"n":565,"o":22.0531,"t":"2026-10-15T19:00:00Z","v":336160,"vw":22.054952},{"c":22.045,"h":22.06,"l":22.04,"n":505,"o":22.055,"t":"2026-10-15T19:15:00Z","v":299042,"vw":22.049903},{"c":22.045,"h":22.05,"l":22.04,"n":509,"o":22.045,"t":"2026-10-15T19:30:00Z","v":462722,"vw":22.046987},{"c":22.055,"h":22.06,"l":22.04,"n":1488,"o":22.045,"t":"2026-10-15T19:45:00Z","v":1017225,"vw":22.049162},{"c":22.055,"h":22.06,"l":22.05,"n":24,"o":22.05,"t":"2026-10-15T20:00:00Z","v":177758,"vw":22.051282},{"c":22.06,"h":22.065,"l":22.06,"n":8,"o":22.065,"t":"2026-10-15T20:30:00Z","v":8604,"vw":22.060349},{"c":22.06,"h":22.0603,"l":22.06,"n":22,"o":22.06,"t":"2026-10-15T20:45:00Z","v":42700,"vw":22.060065},{"c":22.0489,"h":22.05,"l":22.02,"n":361,"o":22.03,"t":"2026-10-16T13:30:00Z","v":345726,"vw":22.031694},{"c":22.0773,"h":22.0773,"l":22.0412,"n":351,"o":22.045,"t":"2026-10-16T13:45:00Z","v":227811,"vw":22.057976},{"c":22.0881,"h":22.09,"l":22.0732,"n":348,"o":22.0732,"t":"2026-10-16T14:00:00Z","v":292911,"vw":22.081969},{"c":22.0799,"h":22.085,"l":22.07,"n":201,"o":22.085,"t":"2026-10-16T14:15:00Z","v":173361,"vw":22.079058},{"c":22.0668,"h":22.08,"l":22.0601,"n":269,"o":22.075,"t":"2026-10-16T14:30:00Z","v":113018,"vw":22.073159},{"c":22.065,"h":22.07,"l":22.06,"n":329,"o":22.065,"t":"2026-10-16T14:45:00Z","v":320810,"vw":22.066144},{"c":22.09,"h":22.1,"l":22.0631,"n":341,"o":22.065,"t":"2026-10-16T15:00:00Z","v":685517,"vw":22.085268},{"c":22.085,"h":22.09,"l":22.07,"n":243,"o":22.0828,"t":"2026-10-16T15:15:00Z","v":277309,"vw":22.081538},{"c":22.075,"h":22.0897,"l":22.07,"n":392,"o":22.08,"t":"2026-10-16T15:30:00Z","v":509122,"vw":22.080757},{"c":22.0675,"h":22.08,"l":22.06,"n":150,"o":22.0769,"t":"2026-10-16T15:45:00Z","v":197808,"vw":22.067022},{"c":22.0502,"h":22.065,"l":22.045,"n":223,"o":22.0615,"t":"2026-10-16T16:00:00Z","v":399368,"vw":22.052093},{"c":22.025,"h":22.0471,"l":22.0201,"n":271,"o":22.045,"t":"2026-10-16T16:15:00Z","v":191489,"vw":22.032202},{"c":22.035,"h":22.04,"l":22.02,"n":170,"o":22.0201,"t":"2026-10-16T16:30:00Z","v":246213,"vw":22.029548},{"c":22.03,"h":22.04,"l":22.02,"n":214,"o":22.0367,"t":"2026-10-16T16:45:00Z","v":280750,"vw":22.029936},{"c":22.0401,"h":22.0499,"l":22.03,"n":238,"o":22.035,"t":"2026-10-16T17:00:00Z","v":242808,"vw":22.038102},{"c":22.045,"h":22.06,"l":22.04,"n":252,"o":22.045,"t":"2026-10-16T17:15:00Z","v":320091,"vw":22.051796},{"c":22.055,"h":22.0599,"l":22.04,"n":172,"o":22.045,"t":"2026-10-16T17:30:00Z","v":125124,"vw":22.04748},{"c":22.05,"h":22.06,"l":22.045,"n":237,"o":22.055,"t":"2026-10-16T17:45:00Z","v":610334,"vw":22.05317},{"c":22.0469,"h":22.06,"l":22.0401,"n":345,"o":22.0505,"t":"2026-10-16T18:00:00Z","v":370276,"vw":22.050322},{"c":22.05,"h":22.06,"l":22.0401,"n":378,"o":22.0411,"t":"2026-10-16T18:15:00Z","v":295613,"vw":22.051264},{"c":22.0432,"h":22.055,"l":22.04,"n":191,"o":22.055,"t":"2026-10-16T18:30:00Z","v":481109,"vw":22.047764},{"c":22.0599,"h":22.06,"l":22.04,"n":326,"o":22.045,"t":"2026-10-16T18:45:00Z","v":627160,"vw":22.050616},{"c":22.075,"h":22.08,"l":22.0501,"n":349,"o":22.055,"t":"2026-10-16T19:00:00Z","v":282254,"vw":22.071616},{"c":22.075,"h":22.08,"l":22.07,"n":311,"o":22.075,"t":"2026-10-16T19:15:00Z","v":227918,"vw":22.074415},{"c":22.075,"h":22.08,"l":22.07,"n":430,"o":22.0772,"t":"2026-10-16T19:30:00Z","v":260315,"vw":22.075305},{"c":22.075,"h":22.08,"l":22.07,"n":816,"o":22.071,"t":"2026-10-16T19:45:00Z","v":784599,"vw":22.075002},{"c":22.08,"h":22.08,"l":22.08,"n":11,"o":22.08,"t":"2026-10-16T20:00:00Z","v":356990,"vw":22.08},{"c":22.08,"h":22.08,"l":22.08,"n":4,"o":22.08,"t":"2026-10-16T20:45:00Z","v":400,"vw":22.08},{"c":22.0238,"h":22.0238,"l":22.0238,"n":4,"o":22.0238,"t":"2026-10-19T08:00:00Z","v":202,"vw":22.0238},{"c":22.069,"h":22.069,"l":22.069,"n":2,"o":22.069,"t":"2026-10-19T12:15:00Z","v":141,"vw":22.069},{"c":22.061,"h":22.061,"l":22.061,"n":1,"o":22.061,"t":"2026-10-19T13:00:00Z","v":500,"vw":22.061},{"c":22.045,"h":22.06,"l":22.045,"n":354,"o":22.05,"t":"2026-10-19T13:30:00Z","v":106926,"vw":22.051691},{"c":22.055,"h":22.06,"l":22.04,"n":233,"o":22.045,"t":"2026-10-19T13:45:00Z","v":114544,"vw":22.049166},{"c":22.0486,"h":22.07,"l":22.0401,"n":536,"o":22.0599,"t":"2026-10-19T14:00:00Z","v":394280,"vw":22.056011},{"c":22.045,"h":22.0599,"l":22.04,"n":421,"o":22.05,"t":"2026-10-19T14:15:00Z","v":244452,"vw":22.048612},{"c":22.035,"h":22.0468,"l":22.03,"n":264,"o":22.045,"t":"2026-10-19T14:30:00Z","v":174593,"vw":22.036766},{"c":22.03,"h":22.0369,"l":22.0201,"n":220,"o":22.03,"t":"2026-10-19T14:45:00Z","v":221677,"vw":22.029097},{"c":22.025,"h":22.03,"l":22.02,"n":250,"o":22.03,"t":"2026-10-19T15:00:00Z","v":237111,"vw":22.029179},{"c":22.025,"h":22.03,"l":22.02,"n":238,"o":22.03,"t":"2026-10-19T15:15:00Z","v":696837,"vw":22.026447},{"c":22.0201,"h":22.03,"l":22.02,"n":366,"o":22.0284,"t":"2026-10-19T15:30:00Z","v":275543,"vw":22.023621},{"c":22.015,"h":22.027,"l":22.0101,"n":211,"o":22.025,"t":"2026-10-19T15:45:00Z","v":171635,"vw":22.020466},{"c":22.0101,"h":22.02,"l":22.01,"n":286,"o":22.015,"t":"2026-10-19T16:00:00Z","v":181009,"vw":22.015673},{"c":22.015,"h":22.02,"l":22,"n":267,"o":22.01,"t":"2026-10-19T16:15:00Z","v":268032,"vw":22.008184},{"c":22.0098,"h":22.015,"l":22,"n":232,"o":22.015,"t":"2026-10-19T16:30:00Z","v":137895,"vw":22.007948},{"c":22.01,"h":22.01,"l":22,"n":330,"o":22.01,"t":"2026-10-19T16:45:00Z","v":362332,"vw":22.007727},{"c":22.01,"h":22.01,"l":22.0003,"n":240,"o":22.0099,"t":"2026-10-19T17:00:00Z","v":194266,"vw":22.007091},{"c":22.015,"h":22.0199,"l":22,"n":351,"o":22.01,"t":"2026-10-19T17:15:00Z","v":274378,"vw":22.006442},{"c":22.0141,"h":22.02,"l":22.01,"n":305,"o":22.015,"t":"2026-10-19T17:30:00Z","v":538285,"vw":22.012038},{"c":22.01,"h":22.02,"l":22.01,"n":366,"o":22.015,"t":"2026-10-19T17:45:00Z","v":359313,"vw":22.017489},{"c":22.01,"h":22.02,"l":22.01,"n":182,"o":22.0131,"t":"2026-10-19T18:00:00Z","v":67821,"vw":22.014738},{"c":22.025,"h":22.0279,"l":22.01,"n":217,"o":22.01,"t":"2026-10-19T18:15:00Z","v":530691,"vw":22.021543},{"c":22.0232,"h":22.03,"l":22.02,"n":219,"o":22.025,"t":"2026-10-19T18:30:00Z","v":438773,"vw":22.024206},{"c":22.0274,"h":22.03,"l":22.02,"n":193,"o":22.025,"t":"2026-10-19T18:45:00Z","v":227672,"vw":22.025487},{"c":22.015,"h":22.0299,"l":22.01,"n":351,"o":22.025,"t":"2026-10-19T19:00:00Z","v":418265,"vw":22.015692},{"c":22.02,"h":22.02,"l":22.01,"n":400,"o":22.015,"t":"2026-10-19T19:15:00Z","v":622682,"vw":22.017022},{"c":22.005,"h":22.02,"l":22,"n":476,"o":22.015,"t":"2026-10-19T19:30:00Z","v":439128,"vw":22.009542},{"c":22.02,"h":22.02,"l":22,"n":494,"o":22.005,"t":"2026-10-19T19:45:00Z","v":712534,"vw":22.007689},{"c":22.02,"h":22.02,"l":22.01,"n":12,"o":22.01,"t":"2026-10-19T20:00:00Z","v":299936,"vw":22.012341},{"c":22.015,"h":22.0194,"l":22.015,"n":6,"o":22.0194,"t":"2026-10-19T20:15:00Z","v":1635,"vw":22.015363},{"c":22.0115,"h":22.0115,"l":22.0115,"n":1,"o":22.0115,"t":"2026-10-19T20:30:00Z","v":239,"vw":22.0115},{"c":22.02,"h":22.02,"l":22.02,"n":43,"o":22.02,"t":"2026-10-19T20:45:00Z","v":13540,"vw":22.02},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-10-19T22:45:00Z","v":4000,"vw":22.05},{"c":22.02,"h":22.0295,"l":22.02,"n":11,"o":22.0295,"t":"2026-10-20T11:30:00Z","v":209,"vw":22.02475},{"c":22.0415,"h":22.0495,"l":22.0415,"n":2,"o":22.0495,"t":"2026-10-20T12:00:00Z","v":356,"vw":22.043882},{"c":22.07,"h":22.07,"l":22.065,"n":3,"o":22.065,"t":"2026-10-20T12:15:00Z","v":400,"vw":22.066875},{"c":22.055,"h":22.055,"l":22.055,"n":1,"o":22.055,"t":"2026-10-20T13:00:00Z","v":171,"vw":22.055},{"c":22.065,"h":22.07,"l":22.05,"n":555,"o":22.055,"t":"2026-10-20T13:30:00Z","v":329639,"vw":22.059502},{"c":22.065,"h":22.07,"l":22.0533,"n":636,"o":22.0633,"t":"2026-10-20T13:45:00Z","v":440310,"vw":22.062113},{"c":22.065,"h":22.0676,"l":22.05,"n":576,"o":22.065,"t":"2026-10-20T14:00:00Z","v":506969,"vw":22.057104},{"c":22.085,"h":22.0899,"l":22.06,"n":414,"o":22.065,"t":"2026-10-20T14:15:00Z","v":290814,"vw":22.06991},{"c":22.085,"h":22.0999,"l":22.075,"n":413,"o":22.09,"t":"2026-10-20T14:30:00Z","v":363173,"vw":22.086106},{"c":22.0769,"h":22.08,"l":22.07,"n":264,"o":22.08,"t":"2026-10-20T14:45:00Z","v":91257,"vw":22.074707},{"c":22.0668,"h":22.08,"l":22.06,"n":347,"o":22.075,"t":"2026-10-20T15:00:00Z","v":246035,"vw":22.072828},{"c":22.0599,"h":22.07,"l":22.05,"n":442,"o":22.065,"t":"2026-10-20T15:15:00Z","v":245602,"vw":22.060215},{"c":22.055,"h":22.06,"l":22.05,"n":323,"o":22.06,"t":"2026-10-20T15:30:00Z","v":347396,"vw":22.05825},{"c":22.045,"h":22.06,"l":22.04,"n":298,"o":22.055,"t":"2026-10-20T15:45:00Z","v":269301,"vw":22.051006},{"c":22.035,"h":22.05,"l":22.0329,"n":330,"o":22.0415,"t":"2026-10-20T16:00:00Z","v":409372,"vw":22.040848},{"c":22.035,"h":22.04,"l":22.03,"n":217,"o":22.04,"t":"2026-10-20T16:15:00Z","v":120662,"vw":22.035795},{"c":22.0384,"h":22.04,"l":22.03,"n":287,"o":22.035,"t":"2026-10-20T16:30:00Z","v":369098,"vw":22.036929},{"c":22.0303,"h":22.04,"l":22.03,"n":279,"o":22.035,"t":"2026-10-20T16:45:00Z","v":167633,"vw":22.034187},{"c":22.035,"h":22.04,"l":22.03,"n":285,"o":22.035,"t":"2026-10-20T17:00:00Z","v":413262,"vw":22.032923},{"c":22.0399,"h":22.04,"l":22.03,"n":394,"o":22.035,"t":"2026-10-20T17:15:00Z","v":1861922,"vw":22.036663},{"c":22.045,"h":22.05,"l":22.04,"n":211,"o":22.04,"t":"2026-10-20T17:30:00Z","v":170687,"vw":22.045536},{"c":22.04,"h":22.05,"l":22.04,"n":275,"o":22.0458,"t":"2026-10-20T17:45:00Z","v":243010,"vw":22.04241},{"c":22.05,"h":22.05,"l":22.04,"n":403,"o":22.05,"t":"2026-10-20T18:00:00Z","v":404514,"vw":22.04688},{"c":22.0432,"h":22.05,"l":22.04,"n":210,"o":22.045,"t":"2026-10-20T18:15:00Z","v":118256,"vw":22.044025},{"c":22.0404,"h":22.05,"l":22.04,"n":648,"o":22.04,"t":"2026-10-20T18:30:00Z","v":1106642,"vw":22.042334},{"c":22.0499,"h":22.05,"l":22.04,"n":672,"o":22.04,"t":"2026-10-20T18:45:00Z","v":563308,"vw":22.044706},{"c":22.045,"h":22.05,"l":22.04,"n":443,"o":22.0487,"t":"2026-10-20T19:00:00Z","v":199148,"vw":22.04614},{"c":22.055,"h":22.06,"l":22.0404,"n":435,"o":22.045,"t":"2026-10-20T19:15:00Z","v":397948,"vw":22.05223},{"c":22.055,"h":22.06,"l":22.05,"n":408,"o":22.0503,"t":"2026-10-20T19:30:00Z","v":400568,"vw":22.054678},{"c":22.05,"h":22.06,"l":22.05,"n":649,"o":22.055,"t":"2026-10-20T19:45:00Z","v":380357,"vw":22.052139},{"c":22.055,"h":22.055,"l":22.055,"n":14,"o":22.055,"t":"2026-10-20T20:00:00Z","v":92375,"vw":22.055},{"c":22.055,"h":22.055,"l":22.055,"n":3,"o":22.055,"t":"2026-10-20T20:15:00Z","v":804,"vw":22.055},{"c":22.06,"h":22.06,"l":22.0505,"n":7,"o":22.0505,"t":"2026-10-20T20:45:00Z","v":10354,"vw":22.059354},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-10-21T13:15:00Z","v":200,"vw":22.08},{"c":22.085,"h":22.09,"l":22.07,"n":332,"o":22.07,"t":"2026-10-21T13:30:00Z","v":175392,"vw":22.078898},{"c":22.085,"h":22.09,"l":22.08,"n":254,"o":22.085,"t":"2026-10-21T13:45:00Z","v":226674,"vw":22.087649},{"c":22.075,"h":22.09,"l":22.0602,"n":297,"o":22.09,"t":"2026-10-21T14:00:00Z","v":272620,"vw":22.072442},{"c":22.065,"h":22.08,"l":22.06,"n":342,"o":22.075,"t":"2026-10-21T14:15:00Z","v":204811,"vw":22.06906},{"c":22.065,"h":22.07,"l":22.06,"n":356,"o":22.0601,"t":"2026-10-21T14:30:00Z","v":110156,"vw":22.065369},{"c":22.055,"h":22.07,"l":22.055,"n":345,"o":22.065,"t":"2026-10-21T14:45:00Z","v":252609,"vw":22.065066},{"c":22.055,"h":22.0599,"l":22.05,"n":232,"o":22.0599,"t":"2026-10-21T15:00:00Z","v":124226,"vw":22.054723},{"c":22.07,"h":22.07,"l":22.0433,"n":340,"o":22.0599,"t":"2026-10-21T15:15:00Z","v":268689,"vw":22.055083},{"c":22.0572,"h":22.07,"l":22.05,"n":381,"o":22.07,"t":"2026-10-21T15:30:00Z","v":169794,"vw":22.060569},{"c":22.0602,"h":22.0674,"l":22.0501,"n":228,"o":22.055,"t":"2026-10-21T15:45:00Z","v":277726,"vw":22.059704},{"c":22.0597,"h":22.065,"l":22.0501,"n":215,"o":22.0602,"t":"2026-10-21T16:00:00Z","v":173834,"vw":22.054853},{"c":22.065,"h":22.07,"l":22.05,"n":191,"o":22.0568,"t":"2026-10-21T16:15:00Z","v":325140,"vw":22.064559},{"c":22.0697,"h":22.0799,"l":22.06,"n":190,"o":22.067,"t":"2026-10-21T16:30:00Z","v":430179,"vw":22.064141},{"c":22.065,"h":22.07,"l":22.06,"n":126,"o":22.0632,"t":"2026-10-21T16:45:00Z","v":57744,"vw":22.064666},{"c":22.07,"h":22.07,"l":22.06,"n":175,"o":22.065,"t":"2026-10-21T17:00:00Z","v":2030305,"vw":22.06869},{"c":22.065,"h":22.07,"l":22.06,"n":153,"o":22.065,"t":"2026-10-21T17:15:00Z","v":90773,"vw":22.066019},{"c":22.065,"h":22.07,"l":22.06,"n":216,"o":22.06,"t":"2026-10-21T17:30:00Z","v":383780,"vw":22.0665},{"c":22.063,"h":22.07,"l":22.06,"n":194,"o":22.065,"t":"2026-10-21T17:45:00Z","v":157889,"vw":22.06511},{"c":22.065,"h":22.07,"l":22.06,"n":163,"o":22.065,"t":"2026-10-21T18:00:00Z","v":175030,"vw":22.06519},{"c":22.0697,"h":22.07,"l":22.06,"n":179,"o":22.0669,"t":"2026-10-21T18:15:00Z","v":185278,"vw":22.061912},{"c":22.0669,"h":22.0699,"l":22.06,"n":255,"o":22.0699,"t":"2026-10-21T18:30:00Z","v":562525,"vw":22.060674},{"c":22.025,"h":22.0602,"l":22.02,"n":258,"o":22.06,"t":"2026-10-21T18:45:00Z","v":156490,"vw":22.044306},{"c":22.025,"h":22.03,"l":22.01,"n":366,"o":22.02,"t":"2026-10-21T19:00:00Z","v":350723,"vw":22.020722},{"c":22.0432,"h":22.05,"l":22.0201,"n":339,"o":22.025,"t":"2026-10-21T19:15:00Z","v":444485,"vw":22.034561},{"c":22.045,"h":22.0569,"l":22.04,"n":311,"o":22.041,"t":"2026-10-21T19:30:00Z","v":282498,"vw":22.048333},{"c":22.055,"h":22.055,"l":22.04,"n":508,"o":22.045,"t":"2026-10-21T19:45:00Z","v":629146,"vw":22.048552},{"c":22.0499,"h":22.06,"l":22.0499,"n":14,"o":22.06,"t":"2026-10-21T20:00:00Z","v":801772,"vw":22.059982},{"c":22.055,"h":22.055,"l":22.055,"n":1,"o":22.055,"t":"2026-10-21T20:30:00Z","v":1200,"vw":22.055},{"c":22.0969,"h":22.0969,"l":22.0969,"n":1,"o":22.0969,"t":"2026-10-21T22:30:00Z","v":1000,"vw":22.0969},{"c":22.0985,"h":22.0985,"l":22.0985,"n":1,"o":22.0985,"t":"2026-10-21T23:15:00Z","v":100,"vw":22.0985},{"c":22.0943,"h":22.0955,"l":22.0943,"n":2,"o":22.0955,"t":"2026-10-21T23:30:00Z","v":600,"vw":22.0945},{"c":22.0933,"h":22.0933,"l":22.0933,"n":1,"o":22.0933,"t":"2026-10-21T23:45:00Z","v":300,"vw":22.0933},{"c":22.1,"h":22.159,"l":22.1,"n":2,"o":22.159,"t":"2026-10-22T11:00:00Z","v":1415,"vw":22.141696},{"c":22.16,"h":22.16,"l":22.16,"n":5,"o":22.16,"t":"2026-10-22T11:15:00Z","v":1250,"vw":22.16},{"c":22.1397,"h":22.1397,"l":22.1397,"n":1,"o":22.1397,"t":"2026-10-22T11:45:00Z","v":100,"vw":22.1397},{"c":22.1402,"h":22.1402,"l":22.1402,"n":1,"o":22.1402,"t":"2026-10-22T12:45:00Z","v":200,"vw":22.1402},{"c":22.15,"h":22.15,"l":22.15,"n":11,"o":22.15,"t":"2026-10-22T13:00:00Z","v":14700,"vw":22.15},{"c":22.145,"h":22.15,"l":22.13,"n":329,"o":22.14,"t":"2026-10-22T13:30:00Z","v":391095,"vw":22.14085},{"c":22.1598,"h":22.17,"l":22.1497,"n":356,"o":22.1497,"t":"2026-10-22T13:45:00Z","v":355899,"vw":22.159229},{"c":22.1501,"h":22.16,"l":22.15,"n":198,"o":22.1517,"t":"2026-10-22T14:00:00Z","v":146725,"vw":22.15586},{"c":22.1632,"h":22.17,"l":22.1501,"n":214,"o":22.1588,"t":"2026-10-22T14:15:00Z","v":197719,"vw":22.161306},{"c":22.174,"h":22.18,"l":22.165,"n":364,"o":22.165,"t":"2026-10-22T14:30:00Z","v":441311,"vw":22.173809},{"c":22.175,"h":22.1874,"l":22.1701,"n":252,"o":22.175,"t":"2026-10-22T14:45:00Z","v":252270,"vw":22.179101},{"c":22.185,"h":22.19,"l":22.17,"n":408,"o":22.175,"t":"2026-10-22T15:00:00Z","v":663019,"vw":22.178923},{"c":22.175,"h":22.19,"l":22.17,"n":244,"o":22.185,"t":"2026-10-22T15:15:00Z","v":1403302,"vw":22.171082},{"c":22.195,"h":22.2,"l":22.1702,"n":392,"o":22.175,"t":"2026-10-22T15:30:00Z","v":264614,"vw":22.185339},{"c":22.1972,"h":22.2,"l":22.1801,"n":215,"o":22.19,"t":"2026-10-22T15:45:00Z","v":260584,"vw":22.191827},{"c":22.195,"h":22.2,"l":22.18,"n":217,"o":22.195,"t":"2026-10-22T16:00:00Z","v":330315,"vw":22.187007},{"c":22.1901,"h":22.2,"l":22.1901,"n":169,"o":22.195,"t":"2026-10-22T16:15:00Z","v":174702,"vw":22.198106},{"c":22.215,"h":22.2176,"l":22.1902,"n":199,"o":22.195,"t":"2026-10-22T16:30:00Z","v":415049,"vw":22.206069},{"c":22.22,"h":22.23,"l":22.21,"n":289,"o":22.215,"t":"2026-10-22T16:45:00Z","v":579363,"vw":22.222806},{"c":22.225,"h":22.23,"l":22.21,"n":254,"o":22.2184,"t":"2026-10-22T17:00:00Z","v":345370,"vw":22.219003},{"c":22.225,"h":22.23,"l":22.2201,"n":134,"o":22.2269,"t":"2026-10-22T17:15:00Z","v":141482,"vw":22.227201},{"c":22.22,"h":22.23,"l":22.22,"n":190,"o":22.225,"t":"2026-10-22T17:30:00Z","v":314275,"vw":22.224185},{"c":22.245,"h":22.25,"l":22.23,"n":180,"o":22.23,"t":"2026-10-22T17:45:00Z","v":147383,"vw":22.237772},{"c":22.235,"h":22.26,"l":22.23,"n":260,"o":22.2486,"t":"2026-10-22T18:00:00Z","v":273918,"vw":22.244629},{"c":22.246,"h":22.25,"l":22.2333,"n":193,"o":22.235,"t":"2026-10-22T18:15:00Z","v":217048,"vw":22.243292},{"c":22.2477,"h":22.2573,"l":22.24,"n":347,"o":22.2433,"t":"2026-10-22T18:30:00Z","v":284107,"vw":22.248457},{"c":22.2499,"h":22.25,"l":22.24,"n":214,"o":22.245,"t":"2026-10-22T18:45:00Z","v":109553,"vw":22.245611},{"c":22.245,"h":22.25,"l":22.24,"n":249,"o":22.25,"t":"2026-10-22T19:00:00Z","v":190727,"vw":22.246282},{"c":22.245,"h":22.25,"l":22.24,"n":323,"o":22.2499,"t":"2026-10-22T19:15:00Z","v":317465,"vw":22.244611},{"c":22.2373,"h":22.25,"l":22.23,"n":292,"o":22.245,"t":"2026-10-22T19:30:00Z","v":323246,"vw":22.242146},{"c":22.235,"h":22.24,"l":22.23,"n":538,"o":22.2331,"t":"2026-10-22T19:45:00Z","v":2326504,"vw":22.234068},{"c":22.225,"h":22.235,"l":22.2203,"n":17,"o":22.235,"t":"2026-10-22T20:00:00Z","v":75098,"vw":22.231541},{"c":22.235,"h":22.235,"l":22.2298,"n":6,"o":22.2298,"t":"2026-10-22T20:15:00Z","v":1270,"vw":22.234376},{"c":22.24,"h":22.24,"l":22.24,"n":1,"o":22.24,"t":"2026-10-22T20:45:00Z","v":100,"vw":22.24},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-22T21:00:00Z","v":100,"vw":22.22},{"c":22.2482,"h":22.2482,"l":22.2482,"n":2,"o":22.2482,"t":"2026-10-22T21:15:00Z","v":500,"vw":22.2482}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.031513684371025946,"strike":23.26054737484104,"iv":0.11026035921856084,"gamma":0.29255531380052735,"theta":-0.0023327634212341195,"vega":0.010998194354466057,"rho":0.0013703309419379603,"breakevenPct":4.691889947106113},{"delta":0.15,"premium":0.35997259587871017,"strike":27.4663012783828,"iv":0.6588613773217662,"gamma":0.17455621652967193,"theta":-0.019188765164783253,"vega":0.014372752418920706,"rho":0.00214449704775632,"breakevenPct":25.07202323901039},{"delta":0.2,"premium":0.625,"strike":29.624026460643577,"iv":1.0173427047089059,"gamma":0.04396953068676229,"theta":-0.031256409536430434,"vega":0.017547886755670934,"rho":0.0029825074767116985,"breakevenPct":35.96167986912908},{"delta":0.25,"premium":0.625,"strike":26.28636529785883,"iv":0.7408261540263561,"gamma":0.06867625061518791,"theta":-0.026031016356796804,"vega":0.01991245743348759,"rho":0.003833899266499361,"breakevenPct":20.9597419020812},{"delta":0.3,"premium":0.6178287297626974,"strike":24.928287297626973,"iv":0.5988278605162235,"gamma":0.10188809785408297,"theta":-0.022705283950347203,"vega":0.020992971778692703,"rho":0.004677324305050308,"breakevenPct":14.823293692926487},{"delta":0.35,"premium":0.5942020773693864,"strike":24.692020773693862,"iv":0.5534488173892085,"gamma":0.14640253243096832,"theta":-0.021099241998568344,"vega":0.02005760210153499,"rho":0.0055138567394157414,"breakevenPct":13.655139971158336},{"delta":0.4,"premium":0.5705754249760753,"strike":24.45575424976075,"iv":0.5080697742621936,"gamma":0.1909169670078537,"theta":-0.01949320004678948,"vega":0.019122232424377276,"rho":0.006350389173781175,"breakevenPct":12.486986249390183},{"delta":0.45,"premium":0.5469487725827642,"strike":24.21948772582764,"iv":0.46269073113517856,"gamma":0.23543140158473902,"theta":-0.01788715809501062,"vega":0.018186862747219562,"rho":0.0071869216081466075,"breakevenPct":11.318832527622034},{"delta":0.5,"premium":0.5233221201894531,"strike":23.98322120189453,"iv":0.4173116880081636,"gamma":0.2799458361616244,"theta":-0.016281116143231758,"vega":0.01725149307006185,"rho":0.00802345404251204,"breakevenPct":10.150678805853882},{"delta":0.55,"premium":0.499695467796142,"strike":23.74695467796142,"iv":0.3719326448811486,"gamma":0.3244602707385098,"theta":-0.014675074191452897,"vega":0.016316123392904135,"rho":0.008859986476877475,"breakevenPct":8.98252508408573},{"delta":0.6,"premium":0.47606881540283097,"strike":23.51068815402831,"iv":0.32655360175413367,"gamma":0.36897470531539506,"theta":-0.013069032239674037,"vega":0.015380753715746421,"rho":0.009696518911242905,"breakevenPct":7.81437136231758},{"delta":0.65,"premium":0.4524421630095199,"strike":23.274421630095198,"iv":0.28117455862711865,"gamma":0.4134891398922805,"theta":-0.011462990287895176,"vega":0.014445384038588707,"rho":0.010533051345608339,"breakevenPct":6.646217640549427},{"delta":0.7,"premium":0.4288155106162088,"strike":23.038155106162087,"iv":0.23579551550010375,"gamma":0.45800357446916573,"theta":-0.009856948336116316,"vega":0.013510014361430994,"rho":0.011369583779973772,"breakevenPct":5.478063918781277},{"delta":0.75,"premium":0.4051888582228977,"strike":22.801888582228976,"iv":0.19041647237308867,"gamma":0.5025180090460512,"theta":-0.008250906384337451,"vega":0.01257464468427328,"rho":0.012206116214339206,"breakevenPct":4.309910197013124},{"delta":0.8,"premium":0.38156220582958666,"strike":22.565622058295865,"iv":0.14503742924607377,"gamma":0.5470324436229365,"theta":-0.0066448644325585934,"vega":0.011639275007115566,"rho":0.013042648648704637,"breakevenPct":3.141756475244975},{"delta":0.85,"premium":0.35793555343627553,"strike":22.329355534362755,"iv":0.09965838611905875,"gamma":0.5915468781998219,"theta":-0.00503882248077973,"vega":0.01070390532995785,"rho":0.013879181083070073,"breakevenPct":1.973602753476822},{"delta":0.9,"premium":0.3343089010429644,"strike":22.093089010429644,"iv":0.05427934299204373,"gamma":0.6360613127767073,"theta":-0.003432780529000864,"vega":0.009768535652800135,"rho":0.014715713517435506,"breakevenPct":0.8054490317086689}],"put":[{"delta":0.1,"premium":0.5178672941097558,"strike":14.813682250625662,"iv":1.3311821079216686,"gamma":0.019657827674923807,"theta":-0.025531056764435914,"vega":0.0106913507529534,"rho":-0.0022104220468720185,"breakevenPct":35.74394802044253},{"delta":0.15,"premium":0.625,"strike":16.96197400030494,"iv":1.1077464323078026,"gamma":0.03360773283785956,"theta":-0.02743194719154322,"vega":0.014615009103700262,"rho":-0.0032010352204910443,"breakevenPct":26.569457303040515},{"delta":0.2,"premium":0.625,"strike":18.941204474129947,"iv":0.7999881451008952,"gamma":0.055950875807917556,"theta":-0.023568048593720515,"vega":0.017545437341529302,"rho":-0.004118502511499504,"breakevenPct":17.673319755620923},{"delta":0.25,"premium":0.22988748262579767,"strike":21.436772790451645,"iv":0.23573405319872742,"gamma":0.49262878836731266,"theta":-0.007363382962564729,"vega":0.019944292620974847,"rho":-0.005242422235563779,"breakevenPct":4.680444674958663},{"delta":0.3,"premium":0.603652067244755,"strike":21.038814423191354,"iv":0.46673297455356944,"gamma":0.13624479946542434,"theta":-0.016699423454336476,"vega":0.021790015122647596,"rho":-0.005983501036098682,"breakevenPct":8.149143050014835},{"delta":0.35,"premium":0.6431199835207926,"strike":21.207085525951914,"iv":0.44727839088685817,"gamma":0.13873172193330563,"theta":-0.0157887462699481,"vega":0.021583017319912853,"rho":-0.0068994657002782005,"breakevenPct":7.570205488843491},{"delta":0.4,"premium":0.6619485980766264,"strike":21.4222696923043,"iv":0.41074713898013004,"gamma":0.1630918129158662,"theta":-0.014229847293718132,"vega":0.021297009480268966,"rho":-0.007826086374376711,"breakevenPct":6.6876372280558645},{"delta":0.45,"premium":0.6807772126324603,"strike":21.637453858656688,"iv":0.37421588707340203,"gamma":0.1874519038984267,"theta":-0.012670948317488162,"vega":0.021011001640625082,"rho":-0.00875270704847522,"breakevenPct":5.805068967268238},{"delta":0.5,"premium":0.6996058271882941,"strike":21.852638025009075,"iv":0.337684635166674,"gamma":0.21181199488098723,"theta":-0.011112049341258194,"vega":0.020724993800981195,"rho":-0.009679327722573731,"breakevenPct":4.922500706480612},{"delta":0.55,"premium":0.718434441744128,"strike":22.06782219136146,"iv":0.3011533832599459,"gamma":0.2361720858635478,"theta":-0.009553150365028224,"vega":0.020438985961337308,"rho":-0.01060594839667224,"breakevenPct":4.039932445692986},{"delta":0.6,"premium":0.7372630562999618,"strike":22.283006357713848,"iv":0.2646221313532179,"gamma":0.2605321768461083,"theta":-0.007994251388798257,"vega":0.020152978121693425,"rho":-0.01153256907077075,"breakevenPct":3.1573641849053606},{"delta":0.65,"premium":0.7560916708557957,"strike":22.498190524066235,"iv":0.22809087944648976,"gamma":0.2848922678286689,"theta":-0.006435352412568285,"vega":0.019866970282049538,"rho":-0.01245918974486926,"breakevenPct":2.2747959241177336},{"delta":0.7,"premium":0.7749202854116294,"strike":22.713374690418622,"iv":0.1915596275397618,"gamma":0.30925235881122937,"theta":-0.004876453436338319,"vega":0.019580962442405654,"rho":-0.013385810418967768,"breakevenPct":1.3922276633301092},{"delta":0.75,"premium":0.7937488999674632,"strike":22.92855885677101,"iv":0.15502837563303368,"gamma":0.3336124497937899,"theta":-0.0033175544601083476,"vega":0.019294954602761767,"rho":-0.014312431093066279,"breakevenPct":0.5096594025424821},{"delta":0.8,"premium":1.2337662337662347,"strike":23.433766233766235,"iv":0.1880116883116884,"gamma":0.26062909090909075,"theta":-0.0034072727272727284,"vega":0.017378181818181813,"rho":-0.015461286051247927,"breakevenPct":0.21664673996099168},{"delta":0.85,"premium":2.0051282051282038,"strike":24.205128205128204,"iv":0.2652589743589742,"gamma":0.14308717948717956,"theta":-0.0043846153846153835,"vega":0.014569230769230772,"rho":-0.01682205010861226,"breakevenPct":0.21664673996099168},{"delta":0.9,"premium":4.475438596491234,"strike":26.675438596491233,"iv":0.4681578947368425,"gamma":0.060298245614035004,"theta":-0.006205263157894741,"vega":0.01099210526315789,"rho":-0.01957339217033582,"breakevenPct":0.21664673996099168}]},"raw":{"call":[{"delta":0.1,"premium":0.031513684371025946,"strike":23.26054737484104,"iv":0.11026035921856084,"gamma":0.29255531380052735,"theta":-0.0023327634212341195,"vega":0.010998194354466057,"rho":0.0013703309419379603,"breakevenPct":4.691889947106113},{"delta":0.15,"premium":0.35997259587871017,"strike":27.4663012783828,"iv":0.6588613773217662,"gamma":0.17455621652967193,"theta":-0.019188765164783253,"vega":0.014372752418920706,"rho":0.00214449704775632,"breakevenPct":25.07202323901039},{"delta":0.2,"premium":0.625,"strike":29.624026460643577,"iv":1.0173427047089059,"gamma":0.04396953068676229,"theta":-0.031256409536430434,"vega":0.017547886755670934,"rho":0.0029825074767116985,"breakevenPct":35.96167986912908},{"delta":0.25,"premium":0.625,"strike":26.28636529785883,"iv":0.7408261540263561,"gamma":0.06867625061518791,"theta":-0.026031016356796804,"vega":0.01991245743348759,"rho":0.003833899266499361,"breakevenPct":20.9597419020812},{"delta":0.3,"premium":0.6178287297626974,"strike":24.928287297626973,"iv":0.5988278605162235,"gamma":0.10188809785408297,"theta":-0.022705283950347203,"vega":0.020992971778692703,"rho":0.004677324305050308,"breakevenPct":14.823293692926487},{"delta":0.35,"premium":0.5942020773693864,"strike":24.692020773693862,"iv":0.5534488173892085,"gamma":0.14640253243096832,"theta":-0.021099241998568344,"vega":0.02005760210153499,"rho":0.0055138567394157414,"breakevenPct":13.655139971158336},{"delta":0.4,"premium":0.5705754249760753,"strike":24.45575424976075,"iv":0.5080697742621936,"gamma":0.1909169670078537,"theta":-0.01949320004678948,"vega":0.019122232424377276,"rho":0.006350389173781175,"breakevenPct":12.486986249390183},{"delta":0.45,"premium":0.5469487725827642,"strike":24.21948772582764,"iv":0.46269073113517856,"gamma":0.23543140158473902,"theta":-0.01788715809501062,"vega":0.018186862747219562,"rho":0.0071869216081466075,"breakevenPct":11.318832527622034},{"delta":0.5,"premium":0.5233221201894531,"strike":23.98322120189453,"iv":0.4173116880081636,"gamma":0.2799458361616244,"theta":-0.016281116143231758,"vega":0.01725149307006185,"rho":0.00802345404251204,"breakevenPct":10.150678805853882},{"delta":0.55,"premium":0.499695467796142,"strike":23.74695467796142,"iv":0.3719326448811486,"gamma":0.3244602707385098,"theta":-0.014675074191452897,"vega":0.016316123392904135,"rho":0.008859986476877475,"breakevenPct":8.98252508408573},{"delta":0.6,"premium":0.47606881540283097,"strike":23.51068815402831,"iv":0.32655360175413367,"gamma":0.36897470531539506,"theta":-0.013069032239674037,"vega":0.015380753715746421,"rho":0.009696518911242905,"breakevenPct":7.81437136231758},{"delta":0.65,"premium":0.4524421630095199,"strike":23.274421630095198,"iv":0.28117455862711865,"gamma":0.4134891398922805,"theta":-0.011462990287895176,"vega":0.014445384038588707,"rho":0.010533051345608339,"breakevenPct":6.646217640549427},{"delta":0.7,"premium":0.4288155106162088,"strike":23.038155106162087,"iv":0.23579551550010375,"gamma":0.45800357446916573,"theta":-0.009856948336116316,"vega":0.013510014361430994,"rho":0.011369583779973772,"breakevenPct":5.478063918781277},{"delta":0.75,"premium":0.4051888582228977,"strike":22.801888582228976,"iv":0.19041647237308867,"gamma":0.5025180090460512,"theta":-0.008250906384337451,"vega":0.01257464468427328,"rho":0.012206116214339206,"breakevenPct":4.309910197013124},{"delta":0.8,"premium":0.38156220582958666,"strike":22.565622058295865,"iv":0.14503742924607377,"gamma":0.5470324436229365,"theta":-0.0066448644325585934,"vega":0.011639275007115566,"rho":0.013042648648704637,"breakevenPct":3.141756475244975},{"delta":0.85,"premium":0.35793555343627553,"strike":22.329355534362755,"iv":0.09965838611905875,"gamma":0.5915468781998219,"theta":-0.00503882248077973,"vega":0.01070390532995785,"rho":0.013879181083070073,"breakevenPct":1.973602753476822},{"delta":0.9,"premium":0.3343089010429644,"strike":22.093089010429644,"iv":0.05427934299204373,"gamma":0.6360613127767073,"theta":-0.003432780529000864,"vega":0.009768535652800135,"rho":0.014715713517435506,"breakevenPct":0.8054490317086689}],"put":[{"delta":0.1,"premium":0.5178672941097558,"strike":14.813682250625662,"iv":1.3311821079216686,"gamma":0.019657827674923807,"theta":-0.025531056764435914,"vega":0.0106913507529534,"rho":-0.0022104220468720185,"breakevenPct":35.74394802044253},{"delta":0.15,"premium":0.625,"strike":16.96197400030494,"iv":1.1077464323078026,"gamma":0.03360773283785956,"theta":-0.02743194719154322,"vega":0.014615009103700262,"rho":-0.0032010352204910443,"breakevenPct":26.569457303040515},{"delta":0.2,"premium":0.625,"strike":18.941204474129947,"iv":0.7999881451008952,"gamma":0.055950875807917556,"theta":-0.023568048593720515,"vega":0.017545437341529302,"rho":-0.004118502511499504,"breakevenPct":17.673319755620923},{"delta":0.25,"premium":0.22988748262579767,"strike":21.436772790451645,"iv":0.23573405319872742,"gamma":0.49262878836731266,"theta":-0.007363382962564729,"vega":0.019944292620974847,"rho":-0.005242422235563779,"breakevenPct":4.680444674958663},{"delta":0.3,"premium":0.603652067244755,"strike":21.038814423191354,"iv":0.46673297455356944,"gamma":0.13624479946542434,"theta":-0.016699423454336476,"vega":0.021790015122647596,"rho":-0.005983501036098682,"breakevenPct":8.149143050014835},{"delta":0.35,"premium":0.6431199835207926,"strike":21.207085525951914,"iv":0.44727839088685817,"gamma":0.13873172193330563,"theta":-0.0157887462699481,"vega":0.021583017319912853,"rho":-0.0068994657002782005,"breakevenPct":7.570205488843491},{"delta":0.4,"premium":0.6619485980766264,"strike":21.4222696923043,"iv":0.41074713898013004,"gamma":0.1630918129158662,"theta":-0.014229847293718132,"vega":0.021297009480268966,"rho":-0.007826086374376711,"breakevenPct":6.6876372280558645},{"delta":0.45,"premium":0.6807772126324603,"strike":21.637453858656688,"iv":0.37421588707340203,"gamma":0.1874519038984267,"theta":-0.012670948317488162,"vega":0.021011001640625082,"rho":-0.00875270704847522,"breakevenPct":5.805068967268238},{"delta":0.5,"premium":0.6996058271882941,"strike":21.852638025009075,"iv":0.337684635166674,"gamma":0.21181199488098723,"theta":-0.011112049341258194,"vega":0.020724993800981195,"rho":-0.009679327722573731,"breakevenPct":4.922500706480612},{"delta":0.55,"premium":0.718434441744128,"strike":22.06782219136146,"iv":0.3011533832599459,"gamma":0.2361720858635478,"theta":-0.009553150365028224,"vega":0.020438985961337308,"rho":-0.01060594839667224,"breakevenPct":4.039932445692986},{"delta":0.6,"premium":0.7372630562999618,"strike":22.283006357713848,"iv":0.2646221313532179,"gamma":0.2605321768461083,"theta":-0.007994251388798257,"vega":0.020152978121693425,"rho":-0.01153256907077075,"breakevenPct":3.1573641849053606},{"delta":0.65,"premium":0.7560916708557957,"strike":22.498190524066235,"iv":0.22809087944648976,"gamma":0.2848922678286689,"theta":-0.006435352412568285,"vega":0.019866970282049538,"rho":-0.01245918974486926,"breakevenPct":2.2747959241177336},{"delta":0.7,"premium":0.7749202854116294,"strike":22.713374690418622,"iv":0.1915596275397618,"gamma":0.30925235881122937,"theta":-0.004876453436338319,"vega":0.019580962442405654,"rho":-0.013385810418967768,"breakevenPct":1.3922276633301092},{"delta":0.75,"premium":0.7937488999674632,"strike":22.92855885677101,"iv":0.15502837563303368,"gamma":0.3336124497937899,"theta":-0.0033175544601083476,"vega":0.019294954602761767,"rho":-0.014312431093066279,"breakevenPct":0.5096594025424821},{"delta":0.8,"premium":1.2337662337662347,"strike":23.433766233766235,"iv":0.1880116883116884,"gamma":0.26062909090909075,"theta":-0.0034072727272727284,"vega":0.017378181818181813,"rho":-0.015461286051247927,"breakevenPct":0.21664673996099168},{"delta":0.85,"premium":2.0051282051282038,"strike":24.205128205128204,"iv":0.2652589743589742,"gamma":0.14308717948717956,"theta":-0.0043846153846153835,"vega":0.014569230769230772,"rho":-0.01682205010861226,"breakevenPct":0.21664673996099168},{"delta":0.9,"premium":4.475438596491234,"strike":26.675438596491233,"iv":0.4681578947368425,"gamma":0.060298245614035004,"theta":-0.006205263157894741,"vega":0.01099210526315789,"rho":-0.01957339217033582,"breakevenPct":0.21664673996099168}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}