{"symbol":"HDB","url":"https://intraalpha.com/companies/HDB","capturedAt":"2026-10-23T04:08:06.000Z","state":"partial","quote":{"symbol":"HDB","last_price":22.44,"prev_close":22.67,"regular_close":22.44,"change":-0.23,"change_pct":-1.0146,"regular_change":-0.23,"regular_change_pct":-1.0146,"extended_change":0,"extended_change_pct":0,"bid":22.23,"ask":22.88,"bid_size":100,"ask_size":1000,"volume":9913286,"vwap":22.474495,"open":22.28,"high":22.6,"low":22.28,"close":22.44,"trade_count":38472,"last_trade_at":"2026-10-22T23:00:00.003469155Z","last_quote_at":"2026-10-23T00:00:00.277993497Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:05.467252303-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.409Z","bars":[{"c":23.5,"h":23.55,"l":23.5,"n":5,"o":23.55,"t":"2026-10-16T08:00:00Z","v":1463,"vw":23.514736},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-16T08:10:00Z","v":130,"vw":23.5},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-16T08:15:00Z","v":2155,"vw":23.5},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-16T09:10:00Z","v":602,"vw":23.5},{"c":23.5954,"h":23.5954,"l":23.5954,"n":1,"o":23.5954,"t":"2026-10-16T09:50:00Z","v":583,"vw":23.5954},{"c":23.63,"h":23.63,"l":23.6,"n":14,"o":23.6,"t":"2026-10-16T13:25:00Z","v":25036,"vw":23.605904},{"c":23.69,"h":23.77,"l":23.58,"n":1368,"o":23.71,"t":"2026-10-16T13:30:00Z","v":428254,"vw":23.718268},{"c":23.845,"h":23.845,"l":23.69,"n":794,"o":23.69,"t":"2026-10-16T13:35:00Z","v":215672,"vw":23.768687},{"c":23.745,"h":23.865,"l":23.745,"n":443,"o":23.845,"t":"2026-10-16T13:40:00Z","v":109117,"vw":23.826156},{"c":23.8,"h":23.81,"l":23.735,"n":972,"o":23.745,"t":"2026-10-16T13:45:00Z","v":284796,"vw":23.764333},{"c":23.78,"h":23.815,"l":23.77,"n":676,"o":23.8,"t":"2026-10-16T13:50:00Z","v":147395,"vw":23.794571},{"c":23.805,"h":23.835,"l":23.755,"n":654,"o":23.78,"t":"2026-10-16T13:55:00Z","v":177912,"vw":23.79509},{"c":23.755,"h":23.82,"l":23.74,"n":599,"o":23.81,"t":"2026-10-16T14:00:00Z","v":116116,"vw":23.779345},{"c":23.84,"h":23.845,"l":23.75,"n":590,"o":23.76,"t":"2026-10-16T14:05:00Z","v":92226,"vw":23.805308},{"c":23.835,"h":23.875,"l":23.815,"n":865,"o":23.83,"t":"2026-10-16T14:10:00Z","v":180383,"vw":23.845207},{"c":23.835,"h":23.85,"l":23.825,"n":465,"o":23.835,"t":"2026-10-16T14:15:00Z","v":79798,"vw":23.83604},{"c":23.845,"h":23.855,"l":23.825,"n":488,"o":23.835,"t":"2026-10-16T14:20:00Z","v":66606,"vw":23.841391},{"c":23.885,"h":23.895,"l":23.845,"n":692,"o":23.845,"t":"2026-10-16T14:25:00Z","v":142008,"vw":23.870309},{"c":23.89,"h":23.915,"l":23.885,"n":473,"o":23.89,"t":"2026-10-16T14:30:00Z","v":83565,"vw":23.900052},{"c":23.87,"h":23.895,"l":23.86,"n":569,"o":23.88,"t":"2026-10-16T14:35:00Z","v":104427,"vw":23.880877},{"c":23.875,"h":23.885,"l":23.86,"n":500,"o":23.875,"t":"2026-10-16T14:40:00Z","v":87682,"vw":23.874092},{"c":23.91,"h":23.925,"l":23.875,"n":759,"o":23.875,"t":"2026-10-16T14:45:00Z","v":143609,"vw":23.892124},{"c":23.905,"h":23.915,"l":23.89,"n":558,"o":23.915,"t":"2026-10-16T14:50:00Z","v":105205,"vw":23.904012},{"c":23.905,"h":23.92,"l":23.89,"n":493,"o":23.91,"t":"2026-10-16T14:55:00Z","v":106756,"vw":23.908054},{"c":23.93,"h":23.945,"l":23.9,"n":490,"o":23.905,"t":"2026-10-16T15:00:00Z","v":69459,"vw":23.922886},{"c":23.89,"h":23.95,"l":23.87,"n":1035,"o":23.935,"t":"2026-10-16T15:05:00Z","v":245920,"vw":23.921721},{"c":23.9358,"h":23.9358,"l":23.88,"n":410,"o":23.89,"t":"2026-10-16T15:10:00Z","v":75173,"vw":23.907783},{"c":23.945,"h":23.95,"l":23.925,"n":426,"o":23.935,"t":"2026-10-16T15:15:00Z","v":69303,"vw":23.938258},{"c":23.945,"h":23.965,"l":23.945,"n":498,"o":23.95,"t":"2026-10-16T15:20:00Z","v":98530,"vw":23.954209},{"c":23.945,"h":23.965,"l":23.945,"n":465,"o":23.95,"t":"2026-10-16T15:25:00Z","v":72978,"vw":23.955856},{"c":23.945,"h":23.955,"l":23.925,"n":374,"o":23.945,"t":"2026-10-16T15:30:00Z","v":57073,"vw":23.940264},{"c":23.91,"h":23.945,"l":23.91,"n":292,"o":23.94,"t":"2026-10-16T15:35:00Z","v":51240,"vw":23.930682},{"c":23.895,"h":23.915,"l":23.895,"n":301,"o":23.915,"t":"2026-10-16T15:40:00Z","v":52379,"vw":23.902942},{"c":23.92,"h":23.945,"l":23.895,"n":635,"o":23.895,"t":"2026-10-16T15:45:00Z","v":145764,"vw":23.922562},{"c":23.955,"h":23.995,"l":23.935,"n":973,"o":23.935,"t":"2026-10-16T15:50:00Z","v":230780,"vw":23.964716},{"c":23.955,"h":23.97,"l":23.93,"n":949,"o":23.955,"t":"2026-10-16T15:55:00Z","v":410677,"vw":23.955534},{"c":23.95,"h":23.96,"l":23.93,"n":892,"o":23.96,"t":"2026-10-16T16:00:00Z","v":235465,"vw":23.948281},{"c":23.93,"h":23.96,"l":23.92,"n":725,"o":23.945,"t":"2026-10-16T16:05:00Z","v":140034,"vw":23.936573},{"c":23.94,"h":23.94,"l":23.91,"n":505,"o":23.935,"t":"2026-10-16T16:10:00Z","v":121649,"vw":23.923702},{"c":23.905,"h":23.94,"l":23.88,"n":1433,"o":23.94,"t":"2026-10-16T16:15:00Z","v":466582,"vw":23.91172},{"c":23.865,"h":23.95,"l":23.86,"n":642,"o":23.905,"t":"2026-10-16T16:20:00Z","v":645392,"vw":23.935311},{"c":23.845,"h":23.875,"l":23.83,"n":631,"o":23.87,"t":"2026-10-16T16:25:00Z","v":191167,"vw":23.856525},{"c":23.86,"h":23.86,"l":23.83,"n":523,"o":23.845,"t":"2026-10-16T16:30:00Z","v":156974,"vw":23.842677},{"c":23.835,"h":23.86,"l":23.83,"n":576,"o":23.855,"t":"2026-10-16T16:35:00Z","v":222170,"vw":23.845727},{"c":23.885,"h":23.885,"l":23.8313,"n":480,"o":23.835,"t":"2026-10-16T16:40:00Z","v":143655,"vw":23.851874},{"c":23.825,"h":23.8851,"l":23.82,"n":454,"o":23.885,"t":"2026-10-16T16:45:00Z","v":99483,"vw":23.866632},{"c":23.835,"h":23.845,"l":23.815,"n":382,"o":23.825,"t":"2026-10-16T16:50:00Z","v":105232,"vw":23.827162},{"c":23.825,"h":23.8374,"l":23.81,"n":299,"o":23.83,"t":"2026-10-16T16:55:00Z","v":63501,"vw":23.825996},{"c":23.75,"h":23.8251,"l":23.74,"n":317,"o":23.825,"t":"2026-10-16T17:00:00Z","v":85980,"vw":23.779589},{"c":23.785,"h":23.785,"l":23.74,"n":487,"o":23.755,"t":"2026-10-16T17:05:00Z","v":104676,"vw":23.75971},{"c":23.805,"h":23.805,"l":23.785,"n":653,"o":23.785,"t":"2026-10-16T17:10:00Z","v":184047,"vw":23.799937},{"c":23.765,"h":23.805,"l":23.765,"n":1433,"o":23.805,"t":"2026-10-16T17:15:00Z","v":702303,"vw":23.783758},{"c":23.705,"h":23.775,"l":23.68,"n":1624,"o":23.77,"t":"2026-10-16T17:20:00Z","v":505232,"vw":23.717646},{"c":23.465,"h":23.705,"l":23.46,"n":1876,"o":23.705,"t":"2026-10-16T17:25:00Z","v":582732,"vw":23.58021},{"c":23.58,"h":23.605,"l":23.42,"n":2340,"o":23.47,"t":"2026-10-16T17:30:00Z","v":759316,"vw":23.527134},{"c":23.505,"h":23.5999,"l":23.48,"n":1328,"o":23.575,"t":"2026-10-16T17:35:00Z","v":518770,"vw":23.549443},{"c":23.615,"h":23.63,"l":23.485,"n":1227,"o":23.51,"t":"2026-10-16T17:40:00Z","v":353881,"vw":23.580283},{"c":23.645,"h":23.65,"l":23.59,"n":715,"o":23.615,"t":"2026-10-16T17:45:00Z","v":220766,"vw":23.626414},{"c":23.655,"h":23.655,"l":23.635,"n":472,"o":23.645,"t":"2026-10-16T17:50:00Z","v":132313,"vw":23.6468},{"c":23.67,"h":23.68,"l":23.655,"n":259,"o":23.655,"t":"2026-10-16T17:55:00Z","v":44025,"vw":23.664633},{"c":23.66,"h":23.66,"l":23.63,"n":477,"o":23.66,"t":"2026-10-16T18:00:00Z","v":96276,"vw":23.642617},{"c":23.705,"h":23.705,"l":23.6501,"n":425,"o":23.665,"t":"2026-10-16T18:05:00Z","v":78961,"vw":23.684347},{"c":23.725,"h":23.725,"l":23.68,"n":368,"o":23.71,"t":"2026-10-16T18:10:00Z","v":70884,"vw":23.698871},{"c":23.66,"h":23.725,"l":23.66,"n":304,"o":23.725,"t":"2026-10-16T18:15:00Z","v":39264,"vw":23.698167},{"c":23.71,"h":23.71,"l":23.655,"n":312,"o":23.66,"t":"2026-10-16T18:20:00Z","v":49430,"vw":23.678126},{"c":23.715,"h":23.715,"l":23.68,"n":416,"o":23.705,"t":"2026-10-16T18:25:00Z","v":76210,"vw":23.698566},{"c":23.685,"h":23.71,"l":23.685,"n":599,"o":23.71,"t":"2026-10-16T18:30:00Z","v":124601,"vw":23.699386},{"c":23.685,"h":23.695,"l":23.66,"n":358,"o":23.685,"t":"2026-10-16T18:35:00Z","v":53889,"vw":23.680544},{"c":23.69,"h":23.7,"l":23.67,"n":366,"o":23.69,"t":"2026-10-16T18:40:00Z","v":70054,"vw":23.689286},{"c":23.695,"h":23.7,"l":23.675,"n":386,"o":23.695,"t":"2026-10-16T18:45:00Z","v":60068,"vw":23.687106},{"c":23.675,"h":23.6991,"l":23.675,"n":366,"o":23.695,"t":"2026-10-16T18:50:00Z","v":61543,"vw":23.683179},{"c":23.685,"h":23.695,"l":23.675,"n":382,"o":23.679,"t":"2026-10-16T18:55:00Z","v":80425,"vw":23.682103},{"c":23.685,"h":23.7,"l":23.68,"n":435,"o":23.685,"t":"2026-10-16T19:00:00Z","v":69631,"vw":23.691251},{"c":23.7,"h":23.71,"l":23.685,"n":369,"o":23.685,"t":"2026-10-16T19:05:00Z","v":98532,"vw":23.693435},{"c":23.728,"h":23.735,"l":23.695,"n":458,"o":23.695,"t":"2026-10-16T19:10:00Z","v":69272,"vw":23.719467},{"c":23.705,"h":23.73,"l":23.7,"n":376,"o":23.73,"t":"2026-10-16T19:15:00Z","v":42484,"vw":23.713244},{"c":23.728,"h":23.735,"l":23.705,"n":438,"o":23.705,"t":"2026-10-16T19:20:00Z","v":62784,"vw":23.722539},{"c":23.695,"h":23.725,"l":23.68,"n":596,"o":23.725,"t":"2026-10-16T19:25:00Z","v":81043,"vw":23.700685},{"c":23.68,"h":23.695,"l":23.66,"n":495,"o":23.695,"t":"2026-10-16T19:30:00Z","v":120049,"vw":23.676644},{"c":23.735,"h":23.735,"l":23.68,"n":643,"o":23.68,"t":"2026-10-16T19:35:00Z","v":116757,"vw":23.707169},{"c":23.74,"h":23.745,"l":23.71,"n":820,"o":23.735,"t":"2026-10-16T19:40:00Z","v":142843,"vw":23.730541},{"c":23.74,"h":23.75,"l":23.73,"n":645,"o":23.74,"t":"2026-10-16T19:45:00Z","v":114415,"vw":23.740537},{"c":23.76,"h":23.765,"l":23.735,"n":1336,"o":23.74,"t":"2026-10-16T19:50:00Z","v":286516,"vw":23.748724},{"c":23.87,"h":23.88,"l":23.755,"n":3846,"o":23.76,"t":"2026-10-16T19:55:00Z","v":1231022,"vw":23.828691},{"c":23.84,"h":23.84,"l":23.84,"n":29,"o":23.84,"t":"2026-10-16T20:00:00Z","v":933678,"vw":23.84},{"c":23.5,"h":23.93,"l":23.5,"n":2,"o":23.93,"t":"2026-10-16T22:40:00Z","v":892,"vw":23.808038},{"c":23.5478,"h":23.5478,"l":23.5478,"n":1,"o":23.5478,"t":"2026-10-16T23:35:00Z","v":100,"vw":23.5478},{"c":23.06,"h":23.33,"l":22.87,"n":67,"o":23.05,"t":"2026-10-19T08:00:00Z","v":28817,"vw":23.162926},{"c":23.26,"h":23.26,"l":23.26,"n":3,"o":23.26,"t":"2026-10-19T08:05:00Z","v":496,"vw":23.26},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-19T09:10:00Z","v":100,"vw":22.86},{"c":22.87,"h":22.87,"l":22.87,"n":1,"o":22.87,"t":"2026-10-19T09:15:00Z","v":100,"vw":22.87},{"c":23,"h":23,"l":23,"n":25,"o":23,"t":"2026-10-19T09:20:00Z","v":1395,"vw":23},{"c":23,"h":23.01,"l":22.99,"n":154,"o":23.01,"t":"2026-10-19T09:25:00Z","v":12423,"vw":22.998427},{"c":22.87,"h":23,"l":22.87,"n":4,"o":23,"t":"2026-10-19T09:30:00Z","v":8140,"vw":22.99441},{"c":22.88,"h":22.9,"l":22.88,"n":4,"o":22.9,"t":"2026-10-19T10:35:00Z","v":760,"vw":22.886667},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-19T10:55:00Z","v":100,"vw":22.86},{"c":22.85,"h":22.95,"l":22.85,"n":10,"o":22.92,"t":"2026-10-19T11:00:00Z","v":2269,"vw":22.921818},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-19T11:05:00Z","v":500,"vw":22.9},{"c":22.92,"h":22.92,"l":22.92,"n":2,"o":22.92,"t":"2026-10-19T11:20:00Z","v":1070,"vw":22.92},{"c":22.83,"h":22.85,"l":22.83,"n":34,"o":22.85,"t":"2026-10-19T11:50:00Z","v":2108,"vw":22.842727},{"c":22.66,"h":22.83,"l":22.66,"n":33,"o":22.83,"t":"2026-10-19T12:00:00Z","v":11133,"vw":22.799455},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-19T12:10:00Z","v":200,"vw":22.8},{"c":22.78,"h":22.8499,"l":22.7025,"n":14,"o":22.8499,"t":"2026-10-19T12:15:00Z","v":2215,"vw":22.766672},{"c":22.79,"h":22.83,"l":22.79,"n":6,"o":22.79,"t":"2026-10-19T12:20:00Z","v":539,"vw":22.797859},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-19T12:30:00Z","v":100,"vw":22.82},{"c":22.81,"h":22.81,"l":22.8052,"n":7,"o":22.8052,"t":"2026-10-19T12:45:00Z","v":1501,"vw":22.8084},{"c":22.8034,"h":22.81,"l":22.8034,"n":2,"o":22.81,"t":"2026-10-19T12:50:00Z","v":300,"vw":22.8078},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-10-19T12:55:00Z","v":100,"vw":22.81},{"c":22.82,"h":22.82,"l":22.82,"n":2,"o":22.82,"t":"2026-10-19T13:00:00Z","v":420,"vw":22.82},{"c":22.81,"h":22.81,"l":22.81,"n":5,"o":22.81,"t":"2026-10-19T13:15:00Z","v":201,"vw":22.81},{"c":22.73,"h":23.14,"l":22.73,"n":20,"o":22.81,"t":"2026-10-19T13:25:00Z","v":13153,"vw":22.956355},{"c":22.97,"h":23.16,"l":22.6608,"n":2254,"o":22.7,"t":"2026-10-19T13:30:00Z","v":760583,"vw":22.923921},{"c":23.115,"h":23.2,"l":22.935,"n":2159,"o":22.935,"t":"2026-10-19T13:35:00Z","v":516099,"vw":23.114072},{"c":23.11,"h":23.14,"l":22.97,"n":2035,"o":23.115,"t":"2026-10-19T13:40:00Z","v":293932,"vw":23.056814},{"c":23.04,"h":23.12,"l":22.97,"n":1648,"o":23.12,"t":"2026-10-19T13:45:00Z","v":270345,"vw":23.017594},{"c":23.115,"h":23.1401,"l":23,"n":1278,"o":23.035,"t":"2026-10-19T13:50:00Z","v":144365,"vw":23.069897},{"c":23.095,"h":23.14,"l":23.01,"n":1612,"o":23.115,"t":"2026-10-19T13:55:00Z","v":270257,"vw":23.08369},{"c":23.05,"h":23.095,"l":22.99,"n":1322,"o":23.095,"t":"2026-10-19T14:00:00Z","v":188112,"vw":23.027324},{"c":23.095,"h":23.125,"l":23.06,"n":893,"o":23.06,"t":"2026-10-19T14:05:00Z","v":106072,"vw":23.100539},{"c":23.1101,"h":23.13,"l":23.08,"n":907,"o":23.095,"t":"2026-10-19T14:10:00Z","v":160994,"vw":23.111578},{"c":23.09,"h":23.14,"l":23.08,"n":990,"o":23.115,"t":"2026-10-19T14:15:00Z","v":108486,"vw":23.111828},{"c":23.09,"h":23.1,"l":23.05,"n":859,"o":23.09,"t":"2026-10-19T14:20:00Z","v":154321,"vw":23.066439},{"c":23.1,"h":23.15,"l":23.06,"n":1550,"o":23.09,"t":"2026-10-19T14:25:00Z","v":214178,"vw":23.122751},{"c":23.11,"h":23.145,"l":23.09,"n":710,"o":23.1,"t":"2026-10-19T14:30:00Z","v":86637,"vw":23.124035},{"c":23.125,"h":23.175,"l":23.105,"n":879,"o":23.105,"t":"2026-10-19T14:35:00Z","v":117668,"vw":23.140021},{"c":23.1,"h":23.125,"l":23.085,"n":600,"o":23.125,"t":"2026-10-19T14:40:00Z","v":66452,"vw":23.10248},{"c":23.14,"h":23.165,"l":23.09,"n":958,"o":23.09,"t":"2026-10-19T14:45:00Z","v":184778,"vw":23.129199},{"c":23.12,"h":23.15,"l":23.12,"n":441,"o":23.14,"t":"2026-10-19T14:50:00Z","v":45492,"vw":23.135621},{"c":23.095,"h":23.135,"l":23.092,"n":607,"o":23.125,"t":"2026-10-19T14:55:00Z","v":59174,"vw":23.11672},{"c":23.05,"h":23.1,"l":23.025,"n":902,"o":23.095,"t":"2026-10-19T15:00:00Z","v":191680,"vw":23.05409},{"c":23.055,"h":23.065,"l":23.03,"n":718,"o":23.05,"t":"2026-10-19T15:05:00Z","v":134713,"vw":23.043783},{"c":23.098,"h":23.1,"l":23.03,"n":443,"o":23.055,"t":"2026-10-19T15:10:00Z","v":89431,"vw":23.073055},{"c":23.095,"h":23.1,"l":23.03,"n":893,"o":23.1,"t":"2026-10-19T15:15:00Z","v":161862,"vw":23.071604},{"c":23.075,"h":23.105,"l":23.075,"n":501,"o":23.095,"t":"2026-10-19T15:20:00Z","v":88897,"vw":23.093224},{"c":23.095,"h":23.105,"l":23.065,"n":434,"o":23.075,"t":"2026-10-19T15:25:00Z","v":50438,"vw":23.084314},{"c":23.085,"h":23.105,"l":23.07,"n":545,"o":23.1,"t":"2026-10-19T15:30:00Z","v":73761,"vw":23.08705},{"c":23.055,"h":23.09,"l":23.05,"n":550,"o":23.085,"t":"2026-10-19T15:35:00Z","v":93323,"vw":23.071968},{"c":23.055,"h":23.065,"l":23.035,"n":469,"o":23.055,"t":"2026-10-19T15:40:00Z","v":60523,"vw":23.050798},{"c":23.06,"h":23.07,"l":23.055,"n":322,"o":23.055,"t":"2026-10-19T15:45:00Z","v":39421,"vw":23.062264},{"c":23.115,"h":23.12,"l":23.06,"n":591,"o":23.065,"t":"2026-10-19T15:50:00Z","v":78912,"vw":23.100646},{"c":23.09,"h":23.12,"l":23.09,"n":456,"o":23.12,"t":"2026-10-19T15:55:00Z","v":71707,"vw":23.098077},{"c":23.035,"h":23.135,"l":23.035,"n":1215,"o":23.095,"t":"2026-10-19T16:00:00Z","v":174610,"vw":23.092361},{"c":23.0198,"h":23.05,"l":23,"n":401,"o":23.04,"t":"2026-10-19T16:05:00Z","v":47857,"vw":23.026461},{"c":22.945,"h":23.045,"l":22.945,"n":777,"o":23.02,"t":"2026-10-19T16:10:00Z","v":128375,"vw":23.00417},{"c":22.99,"h":23.01,"l":22.935,"n":704,"o":22.95,"t":"2026-10-19T16:15:00Z","v":98558,"vw":22.976977},{"c":23.015,"h":23.02,"l":22.99,"n":525,"o":22.99,"t":"2026-10-19T16:20:00Z","v":62466,"vw":23.004015},{"c":23.0388,"h":23.045,"l":23.02,"n":435,"o":23.02,"t":"2026-10-19T16:25:00Z","v":56565,"vw":23.032363},{"c":23.005,"h":23.05,"l":22.985,"n":540,"o":23.04,"t":"2026-10-19T16:30:00Z","v":90621,"vw":23.008152},{"c":23.035,"h":23.05,"l":23.005,"n":444,"o":23.005,"t":"2026-10-19T16:35:00Z","v":72969,"vw":23.031276},{"c":23.03,"h":23.045,"l":23.02,"n":352,"o":23.035,"t":"2026-10-19T16:40:00Z","v":39937,"vw":23.028454},{"c":23.0199,"h":23.03,"l":23.015,"n":309,"o":23.03,"t":"2026-10-19T16:45:00Z","v":33022,"vw":23.020803},{"c":23.0251,"h":23.03,"l":23.015,"n":481,"o":23.02,"t":"2026-10-19T16:50:00Z","v":62942,"vw":23.021372},{"c":23.02,"h":23.03,"l":23.01,"n":339,"o":23.025,"t":"2026-10-19T16:55:00Z","v":33232,"vw":23.01982},{"c":23.045,"h":23.05,"l":23.015,"n":626,"o":23.02,"t":"2026-10-19T17:00:00Z","v":71864,"vw":23.033459},{"c":23.035,"h":23.06,"l":23.035,"n":492,"o":23.05,"t":"2026-10-19T17:05:00Z","v":60571,"vw":23.046121},{"c":23.06,"h":23.09,"l":23.035,"n":666,"o":23.04,"t":"2026-10-19T17:10:00Z","v":109945,"vw":23.067725},{"c":23.065,"h":23.07,"l":23.045,"n":358,"o":23.065,"t":"2026-10-19T17:15:00Z","v":43318,"vw":23.060867},{"c":23.08,"h":23.08,"l":23.06,"n":338,"o":23.07,"t":"2026-10-19T17:20:00Z","v":36302,"vw":23.072255},{"c":23.11,"h":23.125,"l":23.075,"n":526,"o":23.08,"t":"2026-10-19T17:25:00Z","v":62177,"vw":23.098687},{"c":23.095,"h":23.13,"l":23.095,"n":446,"o":23.11,"t":"2026-10-19T17:30:00Z","v":61637,"vw":23.112258},{"c":23.115,"h":23.1151,"l":23.09,"n":382,"o":23.1,"t":"2026-10-19T17:35:00Z","v":34573,"vw":23.103199},{"c":23.105,"h":23.13,"l":23.105,"n":871,"o":23.12,"t":"2026-10-19T17:40:00Z","v":141271,"vw":23.115567},{"c":23.1189,"h":23.12,"l":23.1,"n":396,"o":23.11,"t":"2026-10-19T17:45:00Z","v":50923,"vw":23.115532},{"c":23.1288,"h":23.14,"l":23.11,"n":392,"o":23.12,"t":"2026-10-19T17:50:00Z","v":42427,"vw":23.124293},{"c":23.12,"h":23.13,"l":23.105,"n":455,"o":23.13,"t":"2026-10-19T17:55:00Z","v":53967,"vw":23.119359},{"c":23.1,"h":23.115,"l":23.08,"n":339,"o":23.115,"t":"2026-10-19T18:00:00Z","v":41164,"vw":23.097686},{"c":23.11,"h":23.11,"l":23.095,"n":486,"o":23.1,"t":"2026-10-19T18:05:00Z","v":61346,"vw":23.100969},{"c":23.105,"h":23.12,"l":23.1,"n":388,"o":23.11,"t":"2026-10-19T18:10:00Z","v":65030,"vw":23.109321},{"c":23.105,"h":23.12,"l":23.1,"n":327,"o":23.11,"t":"2026-10-19T18:15:00Z","v":51150,"vw":23.110349},{"c":23.11,"h":23.11,"l":23.1,"n":247,"o":23.105,"t":"2026-10-19T18:20:00Z","v":24475,"vw":23.10499},{"c":23.095,"h":23.11,"l":23.09,"n":455,"o":23.11,"t":"2026-10-19T18:25:00Z","v":54789,"vw":23.104974},{"c":23.09,"h":23.11,"l":23.09,"n":380,"o":23.1,"t":"2026-10-19T18:30:00Z","v":46613,"vw":23.100115},{"c":23.12,"h":23.135,"l":23.07,"n":454,"o":23.085,"t":"2026-10-19T18:35:00Z","v":125748,"vw":23.105408},{"c":23.125,"h":23.14,"l":23.12,"n":391,"o":23.12,"t":"2026-10-19T18:40:00Z","v":53810,"vw":23.130815},{"c":23.14,"h":23.15,"l":23.13,"n":404,"o":23.13,"t":"2026-10-19T18:45:00Z","v":54675,"vw":23.141586},{"c":23.135,"h":23.15,"l":23.125,"n":453,"o":23.14,"t":"2026-10-19T18:50:00Z","v":53667,"vw":23.139107},{"c":23.135,"h":23.155,"l":23.13,"n":508,"o":23.14,"t":"2026-10-19T18:55:00Z","v":71171,"vw":23.143939},{"c":23.125,"h":23.14,"l":23.125,"n":365,"o":23.135,"t":"2026-10-19T19:00:00Z","v":57176,"vw":23.132676},{"c":23.125,"h":23.14,"l":23.125,"n":494,"o":23.13,"t":"2026-10-19T19:05:00Z","v":101636,"vw":23.127545},{"c":23.095,"h":23.13,"l":23.095,"n":663,"o":23.13,"t":"2026-10-19T19:10:00Z","v":125717,"vw":23.11091},{"c":23.095,"h":23.11,"l":23.085,"n":350,"o":23.095,"t":"2026-10-19T19:15:00Z","v":43456,"vw":23.093824},{"c":23.0963,"h":23.11,"l":23.09,"n":406,"o":23.1,"t":"2026-10-19T19:20:00Z","v":61825,"vw":23.100449},{"c":23.075,"h":23.1,"l":23.07,"n":395,"o":23.095,"t":"2026-10-19T19:25:00Z","v":45188,"vw":23.084376},{"c":23.045,"h":23.07,"l":23.03,"n":811,"o":23.07,"t":"2026-10-19T19:30:00Z","v":136198,"vw":23.043494},{"c":23.035,"h":23.05,"l":23.025,"n":638,"o":23.05,"t":"2026-10-19T19:35:00Z","v":102731,"vw":23.03813},{"c":23.03,"h":23.05,"l":23.03,"n":713,"o":23.035,"t":"2026-10-19T19:40:00Z","v":168357,"vw":23.040999},{"c":23.055,"h":23.06,"l":23.01,"n":893,"o":23.035,"t":"2026-10-19T19:45:00Z","v":190123,"vw":23.027111},{"c":23.0895,"h":23.09,"l":23.0425,"n":1405,"o":23.055,"t":"2026-10-19T19:50:00Z","v":361998,"vw":23.062792},{"c":23.07,"h":23.135,"l":23.06,"n":3352,"o":23.085,"t":"2026-10-19T19:55:00Z","v":1034627,"vw":23.098894},{"c":23.09,"h":23.09,"l":23.08,"n":32,"o":23.08,"t":"2026-10-19T20:00:00Z","v":3023279,"vw":23.080009},{"c":23.2,"h":23.2,"l":23.2,"n":4,"o":23.2,"t":"2026-10-20T08:00:00Z","v":788,"vw":23.2},{"c":23.08,"h":23.15,"l":23.08,"n":18,"o":23.15,"t":"2026-10-20T12:20:00Z","v":1907,"vw":23.139444},{"c":23.15,"h":23.15,"l":23.11,"n":6,"o":23.11,"t":"2026-10-20T12:40:00Z","v":2005,"vw":23.136243},{"c":23.18,"h":23.18,"l":23.18,"n":2,"o":23.18,"t":"2026-10-20T13:05:00Z","v":208,"vw":23.18},{"c":23.18,"h":23.2,"l":23.18,"n":72,"o":23.18,"t":"2026-10-20T13:15:00Z","v":4696,"vw":23.18086},{"c":23.23,"h":23.23,"l":23.18,"n":55,"o":23.18,"t":"2026-10-20T13:20:00Z","v":2428,"vw":23.203061},{"c":23.29,"h":23.29,"l":23.23,"n":6,"o":23.23,"t":"2026-10-20T13:25:00Z","v":3852,"vw":23.258611},{"c":23.29,"h":23.35,"l":23.265,"n":748,"o":23.3,"t":"2026-10-20T13:30:00Z","v":268086,"vw":23.31152},{"c":23.39,"h":23.39,"l":23.285,"n":839,"o":23.29,"t":"2026-10-20T13:35:00Z","v":154365,"vw":23.345948},{"c":23.415,"h":23.455,"l":23.355,"n":561,"o":23.395,"t":"2026-10-20T13:40:00Z","v":95661,"vw":23.41062},{"c":23.455,"h":23.455,"l":23.39,"n":466,"o":23.41,"t":"2026-10-20T13:45:00Z","v":63973,"vw":23.417834},{"c":23.4,"h":23.505,"l":23.395,"n":659,"o":23.455,"t":"2026-10-20T13:50:00Z","v":99140,"vw":23.447169},{"c":23.36,"h":23.42,"l":23.36,"n":498,"o":23.4,"t":"2026-10-20T13:55:00Z","v":55279,"vw":23.387428},{"c":23.285,"h":23.36,"l":23.27,"n":507,"o":23.36,"t":"2026-10-20T14:00:00Z","v":77991,"vw":23.31055},{"c":23.26,"h":23.3,"l":23.24,"n":655,"o":23.28,"t":"2026-10-20T14:05:00Z","v":123253,"vw":23.272516},{"c":23.25,"h":23.265,"l":23.195,"n":2017,"o":23.25,"t":"2026-10-20T14:10:00Z","v":405181,"vw":23.232468},{"c":23.28,"h":23.28,"l":23.205,"n":697,"o":23.24,"t":"2026-10-20T14:15:00Z","v":103286,"vw":23.237614},{"c":23.335,"h":23.34,"l":23.2726,"n":642,"o":23.275,"t":"2026-10-20T14:20:00Z","v":132023,"vw":23.301571},{"c":23.355,"h":23.385,"l":23.305,"n":823,"o":23.33,"t":"2026-10-20T14:25:00Z","v":151855,"vw":23.338691},{"c":23.39,"h":23.395,"l":23.325,"n":1065,"o":23.355,"t":"2026-10-20T14:30:00Z","v":157779,"vw":23.354353},{"c":23.405,"h":23.43,"l":23.39,"n":479,"o":23.395,"t":"2026-10-20T14:35:00Z","v":79883,"vw":23.406152},{"c":23.425,"h":23.435,"l":23.385,"n":401,"o":23.4,"t":"2026-10-20T14:40:00Z","v":85099,"vw":23.418627},{"c":23.41,"h":23.43,"l":23.405,"n":513,"o":23.426,"t":"2026-10-20T14:45:00Z","v":128420,"vw":23.421376},{"c":23.425,"h":23.445,"l":23.405,"n":328,"o":23.405,"t":"2026-10-20T14:50:00Z","v":49623,"vw":23.428171},{"c":23.41,"h":23.43,"l":23.405,"n":308,"o":23.42,"t":"2026-10-20T14:55:00Z","v":44262,"vw":23.42075},{"c":23.375,"h":23.41,"l":23.36,"n":620,"o":23.41,"t":"2026-10-20T15:00:00Z","v":102725,"vw":23.39453},{"c":23.365,"h":23.395,"l":23.36,"n":323,"o":23.375,"t":"2026-10-20T15:05:00Z","v":65568,"vw":23.373921},{"c":23.375,"h":23.405,"l":23.365,"n":603,"o":23.365,"t":"2026-10-20T15:10:00Z","v":105813,"vw":23.384924},{"c":23.38,"h":23.41,"l":23.375,"n":606,"o":23.38,"t":"2026-10-20T15:15:00Z","v":129441,"vw":23.387959},{"c":23.38,"h":23.39,"l":23.37,"n":313,"o":23.38,"t":"2026-10-20T15:20:00Z","v":38423,"vw":23.381697},{"c":23.36,"h":23.4,"l":23.35,"n":444,"o":23.38,"t":"2026-10-20T15:25:00Z","v":73235,"vw":23.376086},{"c":23.3457,"h":23.38,"l":23.31,"n":428,"o":23.355,"t":"2026-10-20T15:30:00Z","v":74800,"vw":23.339701},{"c":23.405,"h":23.41,"l":23.345,"n":307,"o":23.345,"t":"2026-10-20T15:35:00Z","v":37516,"vw":23.377083},{"c":23.395,"h":23.41,"l":23.39,"n":291,"o":23.41,"t":"2026-10-20T15:40:00Z","v":41883,"vw":23.399332},{"c":23.385,"h":23.4,"l":23.38,"n":268,"o":23.4,"t":"2026-10-20T15:45:00Z","v":24556,"vw":23.390203},{"c":23.39,"h":23.39,"l":23.375,"n":244,"o":23.38,"t":"2026-10-20T15:50:00Z","v":23888,"vw":23.383098},{"c":23.365,"h":23.395,"l":23.365,"n":277,"o":23.39,"t":"2026-10-20T15:55:00Z","v":31830,"vw":23.378508},{"c":23.3851,"h":23.3851,"l":23.36,"n":261,"o":23.3625,"t":"2026-10-20T16:00:00Z","v":31322,"vw":23.373642},{"c":23.405,"h":23.425,"l":23.385,"n":465,"o":23.385,"t":"2026-10-20T16:05:00Z","v":87779,"vw":23.404333},{"c":23.37,"h":23.405,"l":23.37,"n":276,"o":23.405,"t":"2026-10-20T16:10:00Z","v":50420,"vw":23.379551},{"c":23.3895,"h":23.405,"l":23.38,"n":333,"o":23.38,"t":"2026-10-20T16:15:00Z","v":49091,"vw":23.396973},{"c":23.375,"h":23.39,"l":23.37,"n":256,"o":23.385,"t":"2026-10-20T16:20:00Z","v":42046,"vw":23.380273},{"c":23.3716,"h":23.38,"l":23.365,"n":210,"o":23.38,"t":"2026-10-20T16:25:00Z","v":19726,"vw":23.371324},{"c":23.365,"h":23.38,"l":23.365,"n":222,"o":23.375,"t":"2026-10-20T16:30:00Z","v":19001,"vw":23.372743},{"c":23.38,"h":23.395,"l":23.365,"n":291,"o":23.37,"t":"2026-10-20T16:35:00Z","v":50388,"vw":23.377825},{"c":23.395,"h":23.405,"l":23.38,"n":224,"o":23.38,"t":"2026-10-20T16:40:00Z","v":30270,"vw":23.394042},{"c":23.4,"h":23.405,"l":23.39,"n":494,"o":23.395,"t":"2026-10-20T16:45:00Z","v":82206,"vw":23.39929},{"c":23.395,"h":23.41,"l":23.39,"n":260,"o":23.4,"t":"2026-10-20T16:50:00Z","v":34214,"vw":23.400483},{"c":23.405,"h":23.41,"l":23.395,"n":297,"o":23.395,"t":"2026-10-20T16:55:00Z","v":40539,"vw":23.401815},{"c":23.405,"h":23.415,"l":23.4,"n":343,"o":23.405,"t":"2026-10-20T17:00:00Z","v":45005,"vw":23.40763},{"c":23.405,"h":23.41,"l":23.39,"n":283,"o":23.405,"t":"2026-10-20T17:05:00Z","v":37511,"vw":23.404056},{"c":23.365,"h":23.4,"l":23.355,"n":313,"o":23.4,"t":"2026-10-20T17:10:00Z","v":47119,"vw":23.383763},{"c":23.38,"h":23.38,"l":23.365,"n":193,"o":23.365,"t":"2026-10-20T17:15:00Z","v":18547,"vw":23.374425},{"c":23.385,"h":23.39,"l":23.38,"n":210,"o":23.38,"t":"2026-10-20T17:20:00Z","v":16494,"vw":23.382428},{"c":23.4,"h":23.4,"l":23.38,"n":217,"o":23.39,"t":"2026-10-20T17:25:00Z","v":26071,"vw":23.389234},{"c":23.395,"h":23.405,"l":23.39,"n":288,"o":23.4,"t":"2026-10-20T17:30:00Z","v":59424,"vw":23.397887},{"c":23.395,"h":23.405,"l":23.39,"n":242,"o":23.395,"t":"2026-10-20T17:35:00Z","v":27234,"vw":23.399634},{"c":23.4,"h":23.4,"l":23.38,"n":210,"o":23.39,"t":"2026-10-20T17:40:00Z","v":34906,"vw":23.392459},{"c":23.38,"h":23.4,"l":23.38,"n":221,"o":23.4,"t":"2026-10-20T17:45:00Z","v":20484,"vw":23.391126},{"c":23.4,"h":23.405,"l":23.38,"n":241,"o":23.38,"t":"2026-10-20T17:50:00Z","v":31739,"vw":23.394969},{"c":23.38,"h":23.4,"l":23.375,"n":251,"o":23.4,"t":"2026-10-20T17:55:00Z","v":32387,"vw":23.387041},{"c":23.365,"h":23.385,"l":23.365,"n":251,"o":23.375,"t":"2026-10-20T18:00:00Z","v":34590,"vw":23.377389},{"c":23.355,"h":23.37,"l":23.35,"n":230,"o":23.365,"t":"2026-10-20T18:05:00Z","v":21663,"vw":23.360186},{"c":23.355,"h":23.365,"l":23.345,"n":296,"o":23.355,"t":"2026-10-20T18:10:00Z","v":48678,"vw":23.355026},{"c":23.35,"h":23.365,"l":23.35,"n":177,"o":23.36,"t":"2026-10-20T18:15:00Z","v":19308,"vw":23.36058},{"c":23.345,"h":23.36,"l":23.34,"n":213,"o":23.35,"t":"2026-10-20T18:20:00Z","v":18053,"vw":23.352701},{"c":23.325,"h":23.345,"l":23.32,"n":219,"o":23.345,"t":"2026-10-20T18:25:00Z","v":16332,"vw":23.33374},{"c":23.29,"h":23.33,"l":23.29,"n":300,"o":23.32,"t":"2026-10-20T18:30:00Z","v":59540,"vw":23.316411},{"c":23.275,"h":23.295,"l":23.27,"n":221,"o":23.295,"t":"2026-10-20T18:35:00Z","v":25964,"vw":23.283612},{"c":23.275,"h":23.285,"l":23.27,"n":240,"o":23.275,"t":"2026-10-20T18:40:00Z","v":37602,"vw":23.277386},{"c":23.2801,"h":23.295,"l":23.27,"n":259,"o":23.27,"t":"2026-10-20T18:45:00Z","v":31837,"vw":23.285113},{"c":23.285,"h":23.285,"l":23.27,"n":219,"o":23.28,"t":"2026-10-20T18:50:00Z","v":33306,"vw":23.280128},{"c":23.26,"h":23.285,"l":23.26,"n":226,"o":23.28,"t":"2026-10-20T18:55:00Z","v":24294,"vw":23.268894},{"c":23.23,"h":23.27,"l":23.21,"n":683,"o":23.265,"t":"2026-10-20T19:00:00Z","v":166592,"vw":23.233293},{"c":23.21,"h":23.235,"l":23.21,"n":314,"o":23.2227,"t":"2026-10-20T19:05:00Z","v":47489,"vw":23.226067},{"c":23.205,"h":23.225,"l":23.205,"n":323,"o":23.21,"t":"2026-10-20T19:10:00Z","v":46736,"vw":23.216128},{"c":23.19,"h":23.205,"l":23.18,"n":360,"o":23.205,"t":"2026-10-20T19:15:00Z","v":45145,"vw":23.195716},{"c":23.165,"h":23.195,"l":23.155,"n":490,"o":23.185,"t":"2026-10-20T19:20:00Z","v":92043,"vw":23.170814},{"c":23.185,"h":23.195,"l":23.16,"n":455,"o":23.165,"t":"2026-10-20T19:25:00Z","v":88881,"vw":23.18048},{"c":23.14,"h":23.1874,"l":23.14,"n":831,"o":23.185,"t":"2026-10-20T19:30:00Z","v":197105,"vw":23.174971},{"c":23.15,"h":23.165,"l":23.13,"n":721,"o":23.15,"t":"2026-10-20T19:35:00Z","v":147171,"vw":23.146957},{"c":23.14,"h":23.155,"l":23.14,"n":480,"o":23.155,"t":"2026-10-20T19:40:00Z","v":60169,"vw":23.147102},{"c":23.11,"h":23.145,"l":23.11,"n":604,"o":23.14,"t":"2026-10-20T19:45:00Z","v":102830,"vw":23.123933},{"c":23.08,"h":23.11,"l":23.08,"n":780,"o":23.11,"t":"2026-10-20T19:50:00Z","v":165461,"vw":23.090509},{"c":23.04,"h":23.085,"l":23.03,"n":2851,"o":23.085,"t":"2026-10-20T19:55:00Z","v":805379,"vw":23.057286},{"c":23.06,"h":23.06,"l":23.06,"n":32,"o":23.06,"t":"2026-10-20T20:00:00Z","v":1913032,"vw":23.06},{"c":23.04,"h":23.04,"l":23.03,"n":42,"o":23.04,"t":"2026-10-20T20:05:00Z","v":26892,"vw":23.039422},{"c":22.6093,"h":22.6093,"l":22.6093,"n":1,"o":22.6093,"t":"2026-10-20T20:15:00Z","v":144,"vw":22.6093},{"c":22.8394,"h":22.8394,"l":22.8394,"n":1,"o":22.8394,"t":"2026-10-20T21:35:00Z","v":900,"vw":22.8394},{"c":22.81,"h":22.98,"l":22.8,"n":76,"o":22.86,"t":"2026-10-21T08:00:00Z","v":13653,"vw":22.902242},{"c":22.76,"h":22.76,"l":22.75,"n":7,"o":22.76,"t":"2026-10-21T08:05:00Z","v":1800,"vw":22.757571},{"c":22.71,"h":22.74,"l":22.7,"n":28,"o":22.74,"t":"2026-10-21T08:15:00Z","v":3233,"vw":22.714291},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-10-21T09:10:00Z","v":800,"vw":22.75},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-21T09:35:00Z","v":800,"vw":22.8},{"c":22.8,"h":22.8,"l":22.78,"n":9,"o":22.78,"t":"2026-10-21T09:40:00Z","v":5700,"vw":22.795439},{"c":22.795,"h":22.795,"l":22.795,"n":1,"o":22.795,"t":"2026-10-21T09:50:00Z","v":800,"vw":22.795},{"c":22.84,"h":22.84,"l":22.81,"n":7,"o":22.81,"t":"2026-10-21T09:55:00Z","v":701,"vw":22.824937},{"c":22.77,"h":22.77,"l":22.77,"n":7,"o":22.77,"t":"2026-10-21T11:25:00Z","v":1220,"vw":22.77},{"c":22.83,"h":22.83,"l":22.82,"n":2,"o":22.82,"t":"2026-10-21T12:00:00Z","v":1000,"vw":22.825},{"c":22.89,"h":22.89,"l":22.89,"n":1,"o":22.89,"t":"2026-10-21T12:15:00Z","v":119,"vw":22.89},{"c":22.89,"h":22.89,"l":22.89,"n":6,"o":22.89,"t":"2026-10-21T13:00:00Z","v":1458,"vw":22.89},{"c":22.88,"h":22.89,"l":22.88,"n":3,"o":22.89,"t":"2026-10-21T13:05:00Z","v":1000,"vw":22.885},{"c":22.8683,"h":22.8683,"l":22.8683,"n":1,"o":22.8683,"t":"2026-10-21T13:15:00Z","v":112,"vw":22.8683},{"c":22.7,"h":22.87,"l":22.62,"n":35,"o":22.75,"t":"2026-10-21T13:25:00Z","v":5051,"vw":22.714747},{"c":22.72,"h":22.9,"l":22.69,"n":2231,"o":22.75,"t":"2026-10-21T13:30:00Z","v":680733,"vw":22.77897},{"c":22.69,"h":22.715,"l":22.64,"n":549,"o":22.71,"t":"2026-10-21T13:35:00Z","v":114172,"vw":22.666032},{"c":22.81,"h":22.81,"l":22.67,"n":442,"o":22.7,"t":"2026-10-21T13:40:00Z","v":67039,"vw":22.748262},{"c":22.8,"h":22.805,"l":22.77,"n":472,"o":22.8,"t":"2026-10-21T13:45:00Z","v":65393,"vw":22.787816},{"c":22.82,"h":22.84,"l":22.785,"n":540,"o":22.8,"t":"2026-10-21T13:50:00Z","v":71466,"vw":22.807366},{"c":22.75,"h":22.85,"l":22.74,"n":405,"o":22.83,"t":"2026-10-21T13:55:00Z","v":40456,"vw":22.801164},{"c":22.7,"h":22.76,"l":22.7,"n":639,"o":22.745,"t":"2026-10-21T14:00:00Z","v":100011,"vw":22.73136},{"c":22.685,"h":22.73,"l":22.68,"n":577,"o":22.7,"t":"2026-10-21T14:05:00Z","v":79204,"vw":22.701367},{"c":22.745,"h":22.75,"l":22.685,"n":519,"o":22.685,"t":"2026-10-21T14:10:00Z","v":69709,"vw":22.721247},{"c":22.73,"h":22.75,"l":22.715,"n":349,"o":22.75,"t":"2026-10-21T14:15:00Z","v":41243,"vw":22.73168},{"c":22.76,"h":22.77,"l":22.71,"n":428,"o":22.73,"t":"2026-10-21T14:20:00Z","v":52177,"vw":22.735608},{"c":22.745,"h":22.76,"l":22.725,"n":516,"o":22.755,"t":"2026-10-21T14:25:00Z","v":68628,"vw":22.740443},{"c":22.745,"h":22.76,"l":22.725,"n":436,"o":22.745,"t":"2026-10-21T14:30:00Z","v":47884,"vw":22.742321},{"c":22.735,"h":22.755,"l":22.735,"n":384,"o":22.741,"t":"2026-10-21T14:35:00Z","v":54676,"vw":22.742212},{"c":22.745,"h":22.745,"l":22.73,"n":427,"o":22.735,"t":"2026-10-21T14:40:00Z","v":54687,"vw":22.740078},{"c":22.745,"h":22.755,"l":22.73,"n":393,"o":22.74,"t":"2026-10-21T14:45:00Z","v":50504,"vw":22.741501},{"c":22.735,"h":22.75,"l":22.73,"n":361,"o":22.74,"t":"2026-10-21T14:50:00Z","v":41510,"vw":22.739568},{"c":22.725,"h":22.74,"l":22.72,"n":320,"o":22.74,"t":"2026-10-21T14:55:00Z","v":39081,"vw":22.728577},{"c":22.735,"h":22.745,"l":22.715,"n":307,"o":22.72,"t":"2026-10-21T15:00:00Z","v":35865,"vw":22.727324},{"c":22.735,"h":22.75,"l":22.715,"n":281,"o":22.735,"t":"2026-10-21T15:05:00Z","v":27630,"vw":22.729977},{"c":22.745,"h":22.75,"l":22.725,"n":488,"o":22.735,"t":"2026-10-21T15:10:00Z","v":47147,"vw":22.738007},{"c":22.71,"h":22.745,"l":22.7,"n":418,"o":22.745,"t":"2026-10-21T15:15:00Z","v":52452,"vw":22.719416},{"c":22.735,"h":22.75,"l":22.705,"n":411,"o":22.71,"t":"2026-10-21T15:20:00Z","v":49637,"vw":22.730052},{"c":22.7526,"h":22.76,"l":22.735,"n":580,"o":22.74,"t":"2026-10-21T15:25:00Z","v":90364,"vw":22.742222},{"c":22.76,"h":22.78,"l":22.755,"n":316,"o":22.76,"t":"2026-10-21T15:30:00Z","v":35183,"vw":22.768012},{"c":22.76,"h":22.77,"l":22.75,"n":284,"o":22.755,"t":"2026-10-21T15:35:00Z","v":27733,"vw":22.759217},{"c":22.745,"h":22.76,"l":22.72,"n":706,"o":22.75,"t":"2026-10-21T15:40:00Z","v":142755,"vw":22.737674},{"c":22.76,"h":22.76,"l":22.74,"n":337,"o":22.75,"t":"2026-10-21T15:45:00Z","v":57434,"vw":22.750188},{"c":22.75,"h":22.755,"l":22.74,"n":238,"o":22.755,"t":"2026-10-21T15:50:00Z","v":24891,"vw":22.74876},{"c":22.755,"h":22.76,"l":22.74,"n":266,"o":22.74,"t":"2026-10-21T15:55:00Z","v":20291,"vw":22.751713},{"c":22.74,"h":22.76,"l":22.73,"n":321,"o":22.755,"t":"2026-10-21T16:00:00Z","v":37176,"vw":22.743943},{"c":22.74,"h":22.75,"l":22.73,"n":291,"o":22.74,"t":"2026-10-21T16:05:00Z","v":31373,"vw":22.739442},{"c":22.74,"h":22.745,"l":22.72,"n":361,"o":22.74,"t":"2026-10-21T16:10:00Z","v":59066,"vw":22.736301},{"c":22.77,"h":22.78,"l":22.74,"n":341,"o":22.74,"t":"2026-10-21T16:15:00Z","v":32403,"vw":22.759872},{"c":22.785,"h":22.79,"l":22.765,"n":308,"o":22.765,"t":"2026-10-21T16:20:00Z","v":27980,"vw":22.784235},{"c":22.78,"h":22.805,"l":22.775,"n":537,"o":22.79,"t":"2026-10-21T16:25:00Z","v":93750,"vw":22.78743},{"c":22.78,"h":22.79,"l":22.78,"n":223,"o":22.785,"t":"2026-10-21T16:30:00Z","v":25690,"vw":22.784087},{"c":22.825,"h":22.85,"l":22.76,"n":971,"o":22.785,"t":"2026-10-21T16:35:00Z","v":143443,"vw":22.796497},{"c":22.795,"h":22.835,"l":22.785,"n":409,"o":22.83,"t":"2026-10-21T16:40:00Z","v":58750,"vw":22.798442},{"c":22.775,"h":22.8,"l":22.7701,"n":347,"o":22.79,"t":"2026-10-21T16:45:00Z","v":59443,"vw":22.784158},{"c":22.76,"h":22.78,"l":22.7526,"n":219,"o":22.775,"t":"2026-10-21T16:50:00Z","v":24005,"vw":22.761915},{"c":22.755,"h":22.76,"l":22.75,"n":355,"o":22.755,"t":"2026-10-21T16:55:00Z","v":37758,"vw":22.756466},{"c":22.745,"h":22.76,"l":22.745,"n":287,"o":22.755,"t":"2026-10-21T17:00:00Z","v":35213,"vw":22.75285},{"c":22.755,"h":22.76,"l":22.745,"n":244,"o":22.745,"t":"2026-10-21T17:05:00Z","v":27118,"vw":22.751668},{"c":22.75,"h":22.7588,"l":22.74,"n":232,"o":22.755,"t":"2026-10-21T17:10:00Z","v":31302,"vw":22.750999},{"c":22.74,"h":22.75,"l":22.73,"n":231,"o":22.745,"t":"2026-10-21T17:15:00Z","v":23272,"vw":22.740512},{"c":22.735,"h":22.745,"l":22.725,"n":302,"o":22.74,"t":"2026-10-21T17:20:00Z","v":35758,"vw":22.735525},{"c":22.735,"h":22.7472,"l":22.735,"n":211,"o":22.735,"t":"2026-10-21T17:25:00Z","v":20116,"vw":22.740718},{"c":22.745,"h":22.75,"l":22.725,"n":248,"o":22.735,"t":"2026-10-21T17:30:00Z","v":26124,"vw":22.734625},{"c":22.745,"h":22.755,"l":22.735,"n":272,"o":22.745,"t":"2026-10-21T17:35:00Z","v":36483,"vw":22.748922},{"c":22.755,"h":22.767,"l":22.745,"n":437,"o":22.75,"t":"2026-10-21T17:40:00Z","v":60612,"vw":22.753185},{"c":22.765,"h":22.775,"l":22.76,"n":261,"o":22.76,"t":"2026-10-21T17:45:00Z","v":27518,"vw":22.76751},{"c":22.765,"h":22.77,"l":22.76,"n":223,"o":22.765,"t":"2026-10-21T17:50:00Z","v":15996,"vw":22.766916},{"c":22.765,"h":22.775,"l":22.755,"n":390,"o":22.765,"t":"2026-10-21T17:55:00Z","v":59082,"vw":22.762267},{"c":22.755,"h":22.765,"l":22.75,"n":307,"o":22.76,"t":"2026-10-21T18:00:00Z","v":35677,"vw":22.758955},{"c":22.755,"h":22.76,"l":22.75,"n":176,"o":22.755,"t":"2026-10-21T18:05:00Z","v":15795,"vw":22.756097},{"c":22.745,"h":22.76,"l":22.745,"n":279,"o":22.75,"t":"2026-10-21T18:10:00Z","v":26707,"vw":22.752294},{"c":22.745,"h":22.75,"l":22.74,"n":192,"o":22.745,"t":"2026-10-21T18:15:00Z","v":13855,"vw":22.744199},{"c":22.735,"h":22.745,"l":22.73,"n":264,"o":22.745,"t":"2026-10-21T18:20:00Z","v":23537,"vw":22.735831},{"c":22.73,"h":22.735,"l":22.73,"n":232,"o":22.735,"t":"2026-10-21T18:25:00Z","v":18604,"vw":22.733323},{"c":22.725,"h":22.735,"l":22.705,"n":739,"o":22.735,"t":"2026-10-21T18:30:00Z","v":109712,"vw":22.718828},{"c":22.71,"h":22.725,"l":22.71,"n":211,"o":22.725,"t":"2026-10-21T18:35:00Z","v":18383,"vw":22.714976},{"c":22.72,"h":22.735,"l":22.71,"n":407,"o":22.715,"t":"2026-10-21T18:40:00Z","v":60747,"vw":22.724657},{"c":22.68,"h":22.725,"l":22.675,"n":343,"o":22.725,"t":"2026-10-21T18:45:00Z","v":54315,"vw":22.703878},{"c":22.685,"h":22.69,"l":22.66,"n":304,"o":22.67,"t":"2026-10-21T18:50:00Z","v":34574,"vw":22.674342},{"c":22.625,"h":22.685,"l":22.62,"n":440,"o":22.685,"t":"2026-10-21T18:55:00Z","v":67720,"vw":22.635695},{"c":22.605,"h":22.625,"l":22.585,"n":417,"o":22.625,"t":"2026-10-21T19:00:00Z","v":77204,"vw":22.608461},{"c":22.63,"h":22.645,"l":22.595,"n":250,"o":22.605,"t":"2026-10-21T19:05:00Z","v":42727,"vw":22.624885},{"c":22.645,"h":22.66,"l":22.615,"n":258,"o":22.625,"t":"2026-10-21T19:10:00Z","v":28042,"vw":22.630415},{"c":22.67,"h":22.67,"l":22.645,"n":332,"o":22.645,"t":"2026-10-21T19:15:00Z","v":43460,"vw":22.658274},{"c":22.68,"h":22.68,"l":22.655,"n":362,"o":22.67,"t":"2026-10-21T19:20:00Z","v":82193,"vw":22.672331},{"c":22.7,"h":22.7,"l":22.67,"n":355,"o":22.675,"t":"2026-10-21T19:25:00Z","v":37836,"vw":22.683388},{"c":22.715,"h":22.72,"l":22.68,"n":558,"o":22.695,"t":"2026-10-21T19:30:00Z","v":67465,"vw":22.696709},{"c":22.705,"h":22.715,"l":22.7,"n":383,"o":22.715,"t":"2026-10-21T19:35:00Z","v":59118,"vw":22.708635},{"c":22.705,"h":22.71,"l":22.7,"n":433,"o":22.705,"t":"2026-10-21T19:40:00Z","v":55153,"vw":22.704439},{"c":22.735,"h":22.75,"l":22.71,"n":709,"o":22.71,"t":"2026-10-21T19:45:00Z","v":121713,"vw":22.728805},{"c":22.715,"h":22.735,"l":22.715,"n":753,"o":22.735,"t":"2026-10-21T19:50:00Z","v":110724,"vw":22.725084},{"c":22.67,"h":22.72,"l":22.655,"n":2891,"o":22.71,"t":"2026-10-21T19:55:00Z","v":723288,"vw":22.68318},{"c":22.67,"h":22.67,"l":22.67,"n":51,"o":22.67,"t":"2026-10-21T20:00:00Z","v":1089520,"vw":22.67},{"c":22.8147,"h":22.8147,"l":22.8147,"n":1,"o":22.8147,"t":"2026-10-21T20:35:00Z","v":300,"vw":22.8147},{"c":22.36,"h":22.59,"l":22.36,"n":37,"o":22.51,"t":"2026-10-22T08:00:00Z","v":7059,"vw":22.508175},{"c":22.49,"h":22.52,"l":22.49,"n":7,"o":22.52,"t":"2026-10-22T08:10:00Z","v":841,"vw":22.509809},{"c":22.41,"h":22.41,"l":22.4,"n":2,"o":22.4,"t":"2026-10-22T10:40:00Z","v":710,"vw":22.406197},{"c":22.4,"h":22.4,"l":22.4,"n":5,"o":22.4,"t":"2026-10-22T11:00:00Z","v":2003,"vw":22.4},{"c":22.45,"h":22.45,"l":22.45,"n":3,"o":22.45,"t":"2026-10-22T11:30:00Z","v":507,"vw":22.45},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-10-22T11:55:00Z","v":440,"vw":22.46},{"c":22.45,"h":22.45,"l":22.45,"n":5,"o":22.45,"t":"2026-10-22T12:40:00Z","v":1000,"vw":22.45},{"c":22.37,"h":22.37,"l":22.37,"n":4,"o":22.37,"t":"2026-10-22T13:10:00Z","v":713,"vw":22.37},{"c":22.34,"h":22.36,"l":22.34,"n":23,"o":22.35,"t":"2026-10-22T13:25:00Z","v":3361,"vw":22.348645},{"c":22.375,"h":22.45,"l":22.28,"n":1299,"o":22.28,"t":"2026-10-22T13:30:00Z","v":312300,"vw":22.35005},{"c":22.335,"h":22.38,"l":22.31,"n":329,"o":22.38,"t":"2026-10-22T13:35:00Z","v":57721,"vw":22.354571},{"c":22.375,"h":22.385,"l":22.335,"n":406,"o":22.34,"t":"2026-10-22T13:40:00Z","v":108448,"vw":22.36956},{"c":22.465,"h":22.48,"l":22.365,"n":3681,"o":22.37,"t":"2026-10-22T13:45:00Z","v":588604,"vw":22.391438},{"c":22.455,"h":22.505,"l":22.45,"n":587,"o":22.465,"t":"2026-10-22T13:50:00Z","v":66905,"vw":22.484653},{"c":22.555,"h":22.555,"l":22.46,"n":971,"o":22.46,"t":"2026-10-22T13:55:00Z","v":168219,"vw":22.504584},{"c":22.525,"h":22.59,"l":22.48,"n":917,"o":22.555,"t":"2026-10-22T14:00:00Z","v":279996,"vw":22.510401},{"c":22.545,"h":22.56,"l":22.49,"n":501,"o":22.53,"t":"2026-10-22T14:05:00Z","v":130462,"vw":22.520935},{"c":22.54,"h":22.59,"l":22.535,"n":468,"o":22.55,"t":"2026-10-22T14:10:00Z","v":74543,"vw":22.559089},{"c":22.555,"h":22.56,"l":22.52,"n":827,"o":22.545,"t":"2026-10-22T14:15:00Z","v":125226,"vw":22.548152},{"c":22.575,"h":22.585,"l":22.545,"n":414,"o":22.555,"t":"2026-10-22T14:20:00Z","v":40181,"vw":22.561797},{"c":22.575,"h":22.575,"l":22.545,"n":356,"o":22.57,"t":"2026-10-22T14:25:00Z","v":33754,"vw":22.560355},{"c":22.51,"h":22.585,"l":22.51,"n":356,"o":22.575,"t":"2026-10-22T14:30:00Z","v":37590,"vw":22.548918},{"c":22.5,"h":22.515,"l":22.47,"n":296,"o":22.51,"t":"2026-10-22T14:35:00Z","v":37129,"vw":22.488592},{"c":22.505,"h":22.51,"l":22.47,"n":335,"o":22.495,"t":"2026-10-22T14:40:00Z","v":38526,"vw":22.494642},{"c":22.52,"h":22.525,"l":22.5,"n":355,"o":22.505,"t":"2026-10-22T14:45:00Z","v":47036,"vw":22.516733},{"c":22.505,"h":22.525,"l":22.49,"n":310,"o":22.52,"t":"2026-10-22T14:50:00Z","v":58841,"vw":22.512138},{"c":22.545,"h":22.55,"l":22.49,"n":377,"o":22.51,"t":"2026-10-22T14:55:00Z","v":38464,"vw":22.517532},{"c":22.555,"h":22.56,"l":22.53,"n":466,"o":22.545,"t":"2026-10-22T15:00:00Z","v":99051,"vw":22.544472},{"c":22.495,"h":22.565,"l":22.49,"n":421,"o":22.56,"t":"2026-10-22T15:05:00Z","v":55077,"vw":22.53924},{"c":22.535,"h":22.56,"l":22.495,"n":802,"o":22.495,"t":"2026-10-22T15:10:00Z","v":262161,"vw":22.529912},{"c":22.545,"h":22.57,"l":22.53,"n":692,"o":22.535,"t":"2026-10-22T15:15:00Z","v":111781,"vw":22.550359},{"c":22.55,"h":22.555,"l":22.53,"n":626,"o":22.545,"t":"2026-10-22T15:20:00Z","v":93043,"vw":22.547546},{"c":22.545,"h":22.565,"l":22.545,"n":276,"o":22.55,"t":"2026-10-22T15:25:00Z","v":26804,"vw":22.552036},{"c":22.575,"h":22.575,"l":22.54,"n":306,"o":22.545,"t":"2026-10-22T15:30:00Z","v":31836,"vw":22.553114},{"c":22.56,"h":22.585,"l":22.535,"n":622,"o":22.575,"t":"2026-10-22T15:35:00Z","v":101510,"vw":22.551594},{"c":22.54,"h":22.555,"l":22.53,"n":257,"o":22.555,"t":"2026-10-22T15:40:00Z","v":43879,"vw":22.546783},{"c":22.565,"h":22.57,"l":22.5401,"n":376,"o":22.5499,"t":"2026-10-22T15:45:00Z","v":38078,"vw":22.55048},{"c":22.57,"h":22.6,"l":22.565,"n":378,"o":22.565,"t":"2026-10-22T15:50:00Z","v":43015,"vw":22.581012},{"c":22.555,"h":22.58,"l":22.555,"n":341,"o":22.575,"t":"2026-10-22T15:55:00Z","v":70154,"vw":22.564252},{"c":22.555,"h":22.57,"l":22.55,"n":206,"o":22.555,"t":"2026-10-22T16:00:00Z","v":18793,"vw":22.5597},{"c":22.57,"h":22.57,"l":22.54,"n":272,"o":22.555,"t":"2026-10-22T16:05:00Z","v":29224,"vw":22.555726},{"c":22.545,"h":22.57,"l":22.54,"n":169,"o":22.5612,"t":"2026-10-22T16:10:00Z","v":13285,"vw":22.550612},{"c":22.565,"h":22.57,"l":22.55,"n":287,"o":22.55,"t":"2026-10-22T16:15:00Z","v":38783,"vw":22.557799},{"c":22.555,"h":22.585,"l":22.55,"n":294,"o":22.565,"t":"2026-10-22T16:20:00Z","v":40527,"vw":22.566166},{"c":22.535,"h":22.56,"l":22.5297,"n":366,"o":22.555,"t":"2026-10-22T16:25:00Z","v":66214,"vw":22.54629},{"c":22.52,"h":22.555,"l":22.52,"n":367,"o":22.535,"t":"2026-10-22T16:30:00Z","v":57504,"vw":22.54366},{"c":22.525,"h":22.53,"l":22.52,"n":300,"o":22.52,"t":"2026-10-22T16:35:00Z","v":47815,"vw":22.524778},{"c":22.495,"h":22.53,"l":22.495,"n":341,"o":22.525,"t":"2026-10-22T16:40:00Z","v":73894,"vw":22.504357},{"c":22.495,"h":22.5,"l":22.48,"n":327,"o":22.495,"t":"2026-10-22T16:45:00Z","v":75311,"vw":22.491376},{"c":22.535,"h":22.54,"l":22.495,"n":312,"o":22.495,"t":"2026-10-22T16:50:00Z","v":75455,"vw":22.510676},{"c":22.5,"h":22.535,"l":22.5,"n":233,"o":22.535,"t":"2026-10-22T16:55:00Z","v":41298,"vw":22.514538},{"c":22.495,"h":22.51,"l":22.49,"n":364,"o":22.5,"t":"2026-10-22T17:00:00Z","v":41959,"vw":22.501579},{"c":22.485,"h":22.52,"l":22.485,"n":352,"o":22.495,"t":"2026-10-22T17:05:00Z","v":40660,"vw":22.498457},{"c":22.51,"h":22.51,"l":22.485,"n":258,"o":22.485,"t":"2026-10-22T17:10:00Z","v":33349,"vw":22.499697},{"c":22.515,"h":22.515,"l":22.505,"n":201,"o":22.505,"t":"2026-10-22T17:15:00Z","v":21732,"vw":22.509902},{"c":22.525,"h":22.535,"l":22.51,"n":304,"o":22.51,"t":"2026-10-22T17:20:00Z","v":44630,"vw":22.524534},{"c":22.535,"h":22.535,"l":22.52,"n":206,"o":22.525,"t":"2026-10-22T17:25:00Z","v":18366,"vw":22.526688},{"c":22.555,"h":22.555,"l":22.53,"n":249,"o":22.535,"t":"2026-10-22T17:30:00Z","v":33808,"vw":22.543547},{"c":22.55,"h":22.575,"l":22.55,"n":298,"o":22.5588,"t":"2026-10-22T17:35:00Z","v":41086,"vw":22.566088},{"c":22.555,"h":22.56,"l":22.545,"n":271,"o":22.55,"t":"2026-10-22T17:40:00Z","v":29669,"vw":22.551113},{"c":22.575,"h":22.575,"l":22.555,"n":250,"o":22.555,"t":"2026-10-22T17:45:00Z","v":29289,"vw":22.564879},{"c":22.585,"h":22.585,"l":22.565,"n":242,"o":22.575,"t":"2026-10-22T17:50:00Z","v":49649,"vw":22.571978},{"c":22.585,"h":22.6,"l":22.585,"n":398,"o":22.585,"t":"2026-10-22T17:55:00Z","v":75509,"vw":22.5935},{"c":22.535,"h":22.58,"l":22.535,"n":216,"o":22.58,"t":"2026-10-22T18:00:00Z","v":53203,"vw":22.566918},{"c":22.54,"h":22.555,"l":22.53,"n":285,"o":22.54,"t":"2026-10-22T18:05:00Z","v":30983,"vw":22.543849},{"c":22.535,"h":22.545,"l":22.5326,"n":205,"o":22.535,"t":"2026-10-22T18:10:00Z","v":18530,"vw":22.539421},{"c":22.55,"h":22.555,"l":22.535,"n":361,"o":22.535,"t":"2026-10-22T18:15:00Z","v":76821,"vw":22.549827},{"c":22.535,"h":22.555,"l":22.53,"n":448,"o":22.55,"t":"2026-10-22T18:20:00Z","v":74579,"vw":22.548296},{"c":22.515,"h":22.535,"l":22.515,"n":236,"o":22.53,"t":"2026-10-22T18:25:00Z","v":25039,"vw":22.524684},{"c":22.5,"h":22.515,"l":22.475,"n":619,"o":22.51,"t":"2026-10-22T18:30:00Z","v":140498,"vw":22.495214},{"c":22.515,"h":22.515,"l":22.495,"n":702,"o":22.495,"t":"2026-10-22T18:35:00Z","v":117677,"vw":22.503715},{"c":22.515,"h":22.52,"l":22.505,"n":276,"o":22.515,"t":"2026-10-22T18:40:00Z","v":32903,"vw":22.51153},{"c":22.485,"h":22.52,"l":22.475,"n":362,"o":22.51,"t":"2026-10-22T18:45:00Z","v":42272,"vw":22.501647},{"c":22.485,"h":22.49,"l":22.48,"n":216,"o":22.485,"t":"2026-10-22T18:50:00Z","v":24688,"vw":22.485317},{"c":22.475,"h":22.495,"l":22.475,"n":289,"o":22.485,"t":"2026-10-22T18:55:00Z","v":30874,"vw":22.487176},{"c":22.465,"h":22.475,"l":22.445,"n":535,"o":22.475,"t":"2026-10-22T19:00:00Z","v":112607,"vw":22.458959},{"c":22.485,"h":22.495,"l":22.465,"n":433,"o":22.465,"t":"2026-10-22T19:05:00Z","v":87682,"vw":22.483142},{"c":22.455,"h":22.485,"l":22.455,"n":417,"o":22.485,"t":"2026-10-22T19:10:00Z","v":80651,"vw":22.474799},{"c":22.455,"h":22.46,"l":22.44,"n":328,"o":22.455,"t":"2026-10-22T19:15:00Z","v":79622,"vw":22.450752},{"c":22.445,"h":22.465,"l":22.44,"n":314,"o":22.455,"t":"2026-10-22T19:20:00Z","v":54088,"vw":22.458143},{"c":22.45,"h":22.455,"l":22.425,"n":431,"o":22.445,"t":"2026-10-22T19:25:00Z","v":104321,"vw":22.436815},{"c":22.44,"h":22.455,"l":22.43,"n":371,"o":22.455,"t":"2026-10-22T19:30:00Z","v":70971,"vw":22.440802},{"c":22.445,"h":22.455,"l":22.435,"n":684,"o":22.445,"t":"2026-10-22T19:35:00Z","v":153653,"vw":22.446503},{"c":22.435,"h":22.45,"l":22.43,"n":486,"o":22.445,"t":"2026-10-22T19:40:00Z","v":105525,"vw":22.439898},{"c":22.43,"h":22.44,"l":22.41,"n":765,"o":22.435,"t":"2026-10-22T19:45:00Z","v":187946,"vw":22.424016},{"c":22.445,"h":22.475,"l":22.425,"n":1058,"o":22.43,"t":"2026-10-22T19:50:00Z","v":320139,"vw":22.444853},{"c":22.44,"h":22.46,"l":22.425,"n":2996,"o":22.445,"t":"2026-10-22T19:55:00Z","v":909551,"vw":22.441844},{"c":22.44,"h":22.44,"l":22.44,"n":16,"o":22.44,"t":"2026-10-22T20:00:00Z","v":969433,"vw":22.44},{"c":22.48,"h":22.48,"l":22.47,"n":6,"o":22.47,"t":"2026-10-22T20:05:00Z","v":5272,"vw":22.476},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-22T20:30:00Z","v":5092,"vw":22.44},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-22T20:35:00Z","v":2100,"vw":22.44},{"c":22.67,"h":22.67,"l":22.67,"n":4,"o":22.67,"t":"2026-10-22T22:50:00Z","v":352,"vw":22.67}],"history":[{"c":63.5,"h":64.18,"l":62.5,"n":31977,"o":62.5,"t":"2024-10-21T04:00:00Z","v":4999218,"vw":63.59627},{"c":63.14,"h":63.26,"l":62.88,"n":17033,"o":63.1,"t":"2024-10-22T04:00:00Z","v":1467739,"vw":63.093128},{"c":64.17,"h":64.2,"l":63.13,"n":20512,"o":63.25,"t":"2024-10-23T04:00:00Z","v":2568102,"vw":64.00852},{"c":64.24,"h":64.435,"l":64.17,"n":13062,"o":64.3,"t":"2024-10-24T04:00:00Z","v":1289985,"vw":64.2987},{"c":63.65,"h":64.3,"l":63.53,"n":13243,"o":64,"t":"2024-10-25T04:00:00Z","v":1047775,"vw":63.793385},{"c":64.5,"h":64.54,"l":63.72,"n":19038,"o":63.75,"t":"2024-10-28T04:00:00Z","v":1984841,"vw":64.293463},{"c":64.63,"h":65.06,"l":64,"n":20039,"o":64,"t":"2024-10-29T04:00:00Z","v":1595769,"vw":64.670992},{"c":64.17,"h":64.6432,"l":63.85,"n":17035,"o":64.19,"t":"2024-10-30T04:00:00Z","v":1708284,"vw":64.323413},{"c":63.03,"h":64.06,"l":62.99,"n":21276,"o":64.03,"t":"2024-10-31T04:00:00Z","v":1286272,"vw":63.209098},{"c":63.2,"h":63.59,"l":62.98,"n":15841,"o":63.22,"t":"2024-11-01T04:00:00Z","v":1261135,"vw":63.293658},{"c":62.51,"h":63.3,"l":62.51,"n":15665,"o":63.2,"t":"2024-11-04T05:00:00Z","v":1565761,"vw":62.738805},{"c":64.24,"h":64.41,"l":63.61,"n":26796,"o":63.71,"t":"2024-11-05T05:00:00Z","v":2334323,"vw":64.132522},{"c":64.46,"h":64.76,"l":63.57,"n":14466,"o":64.6,"t":"2024-11-06T05:00:00Z","v":1071402,"vw":64.295077},{"c":63.75,"h":64.0099,"l":63.31,"n":16665,"o":63.86,"t":"2024-11-07T05:00:00Z","v":1581176,"vw":63.623881},{"c":64.09,"h":64.27,"l":63.56,"n":13204,"o":63.73,"t":"2024-11-08T05:00:00Z","v":1557655,"vw":64.074127},{"c":64.52,"h":64.67,"l":64.12,"n":15781,"o":64.12,"t":"2024-11-11T05:00:00Z","v":1919425,"vw":64.499092},{"c":62.14,"h":63.37,"l":62.07,"n":19844,"o":63.14,"t":"2024-11-12T05:00:00Z","v":2793510,"vw":62.320727},{"c":61.38,"h":61.63,"l":60.88,"n":23258,"o":61.6,"t":"2024-11-13T05:00:00Z","v":2168490,"vw":61.343275},{"c":61.91,"h":62.41,"l":61.35,"n":16699,"o":61.4,"t":"2024-11-14T05:00:00Z","v":1845197,"vw":62.025755},{"c":61.9,"h":61.99,"l":61.48,"n":18537,"o":61.93,"t":"2024-11-15T05:00:00Z","v":2375136,"vw":61.769222},{"c":62.32,"h":62.59,"l":62.02,"n":16605,"o":62.15,"t":"2024-11-18T05:00:00Z","v":4134943,"vw":62.398834},{"c":63.15,"h":63.225,"l":62.74,"n":16439,"o":62.94,"t":"2024-11-19T05:00:00Z","v":1740918,"vw":63.072522},{"c":63.32,"h":63.67,"l":63.1,"n":13486,"o":63.48,"t":"2024-11-20T05:00:00Z","v":2672853,"vw":63.318067},{"c":63.58,"h":63.72,"l":63.16,"n":15322,"o":63.48,"t":"2024-11-21T05:00:00Z","v":1831995,"vw":63.508927},{"c":64.5,"h":64.555,"l":63.33,"n":18902,"o":63.37,"t":"2024-11-22T05:00:00Z","v":3146367,"vw":64.267583},{"c":66.91,"h":67.355,"l":65.46,"n":46781,"o":65.5,"t":"2024-11-25T05:00:00Z","v":7588144,"vw":66.834321},{"c":66.65,"h":66.82,"l":66.19,"n":32200,"o":66.23,"t":"2024-11-26T05:00:00Z","v":4126533,"vw":66.649004},{"c":67.5,"h":67.76,"l":66.87,"n":32925,"o":66.98,"t":"2024-11-27T05:00:00Z","v":5700031,"vw":67.423351},{"c":66.76,"h":66.92,"l":66.45,"n":16701,"o":66.8,"t":"2024-11-29T05:00:00Z","v":2688657,"vw":66.71207},{"c":66.44,"h":67.13,"l":66.24,"n":24337,"o":66.78,"t":"2024-12-02T05:00:00Z","v":3157899,"vw":66.58548},{"c":66.7,"h":67,"l":66.5,"n":20634,"o":66.8,"t":"2024-12-03T05:00:00Z","v":4691064,"vw":66.73512},{"c":67.68,"h":67.84,"l":67.3,"n":20423,"o":67.53,"t":"2024-12-04T05:00:00Z","v":3957061,"vw":67.653111},{"c":67.71,"h":68.41,"l":67.69,"n":21767,"o":68,"t":"2024-12-05T05:00:00Z","v":3616502,"vw":67.837711},{"c":67.31,"h":67.445,"l":66.6,"n":18520,"o":67.34,"t":"2024-12-06T05:00:00Z","v":1906029,"vw":67.13941},{"c":68.01,"h":68.5,"l":67.6,"n":19364,"o":67.6,"t":"2024-12-09T05:00:00Z","v":2674630,"vw":68.137649},{"c":67.68,"h":67.94,"l":67.45,"n":20120,"o":67.62,"t":"2024-12-10T05:00:00Z","v":1816633,"vw":67.695204},{"c":67.43,"h":68,"l":67.4,"n":15906,"o":67.67,"t":"2024-12-11T05:00:00Z","v":2113975,"vw":67.620613},{"c":66.62,"h":67.2,"l":66.53,"n":21624,"o":66.99,"t":"2024-12-12T05:00:00Z","v":2774157,"vw":66.706322},{"c":67,"h":67.41,"l":66.74,"n":21164,"o":67.41,"t":"2024-12-13T05:00:00Z","v":2005780,"vw":66.986165},{"c":66.69,"h":67.055,"l":66.65,"n":22491,"o":66.98,"t":"2024-12-16T05:00:00Z","v":3644461,"vw":66.815897},{"c":65.5,"h":65.8,"l":65.11,"n":23119,"o":65.63,"t":"2024-12-17T05:00:00Z","v":3090173,"vw":65.536178},{"c":64.39,"h":65.755,"l":64.36,"n":23646,"o":65.7,"t":"2024-12-18T05:00:00Z","v":3183042,"vw":64.895573},{"c":64.32,"h":64.77,"l":64.16,"n":25346,"o":64.77,"t":"2024-12-19T05:00:00Z","v":3425020,"vw":64.355552},{"c":64.26,"h":64.445,"l":63.41,"n":19768,"o":63.58,"t":"2024-12-20T05:00:00Z","v":3247478,"vw":64.203573},{"c":65.12,"h":65.24,"l":64.37,"n":16897,"o":64.56,"t":"2024-12-23T05:00:00Z","v":2531603,"vw":64.900627},{"c":65.19,"h":65.24,"l":64.845,"n":7227,"o":65.04,"t":"2024-12-24T05:00:00Z","v":1367774,"vw":65.103078},{"c":64.77,"h":64.98,"l":64.6,"n":8329,"o":64.72,"t":"2024-12-26T05:00:00Z","v":525700,"vw":64.808204},{"c":64.6,"h":64.79,"l":64.27,"n":10258,"o":64.5,"t":"2024-12-27T05:00:00Z","v":712595,"vw":64.511742},{"c":64.14,"h":64.15,"l":63.62,"n":15786,"o":64.07,"t":"2024-12-30T05:00:00Z","v":1523187,"vw":64.015101},{"c":63.86,"h":64.1,"l":63.54,"n":15176,"o":63.88,"t":"2024-12-31T05:00:00Z","v":1640633,"vw":63.781103},{"c":64.06,"h":64.34,"l":63.78,"n":14169,"o":64.17,"t":"2025-01-02T05:00:00Z","v":1460255,"vw":64.070342},{"c":62.54,"h":62.83,"l":62.13,"n":20982,"o":62.66,"t":"2025-01-03T05:00:00Z","v":1998108,"vw":62.446471},{"c":61.98,"h":62.12,"l":61.57,"n":24666,"o":61.59,"t":"2025-01-06T05:00:00Z","v":5702777,"vw":61.923807},{"c":61.47,"h":62.32,"l":61.38,"n":20028,"o":61.94,"t":"2025-01-07T05:00:00Z","v":2210787,"vw":61.685147},{"c":60.38,"h":60.53,"l":59.88,"n":21520,"o":60.53,"t":"2025-01-08T05:00:00Z","v":1748819,"vw":60.341384},{"c":58.63,"h":59.615,"l":58.56,"n":23189,"o":59.27,"t":"2025-01-10T05:00:00Z","v":5948818,"vw":58.912803},{"c":58.06,"h":58.22,"l":57.775,"n":19896,"o":57.92,"t":"2025-01-13T05:00:00Z","v":3465730,"vw":58.025022},{"c":58.53,"h":58.72,"l":58.19,"n":18288,"o":58.55,"t":"2025-01-14T05:00:00Z","v":3151140,"vw":58.482728},{"c":59.16,"h":59.3,"l":58.9,"n":21869,"o":59.16,"t":"2025-01-15T05:00:00Z","v":2903923,"vw":59.085257},{"c":58.64,"h":59.29,"l":58.47,"n":23137,"o":59.01,"t":"2025-01-16T05:00:00Z","v":1771213,"vw":58.728831},{"c":58.4,"h":58.59,"l":58.025,"n":18874,"o":58.2,"t":"2025-01-17T05:00:00Z","v":1797720,"vw":58.392672},{"c":58.86,"h":59.025,"l":58.55,"n":27099,"o":58.61,"t":"2025-01-21T05:00:00Z","v":2645247,"vw":58.831148},{"c":60.68,"h":61.27,"l":59.75,"n":50386,"o":59.78,"t":"2025-01-22T05:00:00Z","v":5638947,"vw":60.789543},{"c":58.96,"h":59.98,"l":58.65,"n":29875,"o":59.98,"t":"2025-01-23T05:00:00Z","v":4283808,"vw":59.024433},{"c":58.33,"h":59.05,"l":58.33,"n":25458,"o":58.86,"t":"2025-01-24T05:00:00Z","v":3271633,"vw":58.575793},{"c":58.72,"h":58.88,"l":58.08,"n":27827,"o":58.17,"t":"2025-01-27T05:00:00Z","v":2902968,"vw":58.630551},{"c":60.34,"h":60.51,"l":59.56,"n":23062,"o":59.75,"t":"2025-01-28T05:00:00Z","v":2407659,"vw":60.112773},{"c":59.57,"h":60.16,"l":59.57,"n":19848,"o":60.01,"t":"2025-01-29T05:00:00Z","v":1511728,"vw":59.776227},{"c":60.5,"h":60.68,"l":60.07,"n":18080,"o":60.22,"t":"2025-01-30T05:00:00Z","v":1415820,"vw":60.378284},{"c":60.64,"h":60.905,"l":60.27,"n":21680,"o":60.5,"t":"2025-01-31T05:00:00Z","v":2024976,"vw":60.686708},{"c":59.87,"h":60.245,"l":59.56,"n":19403,"o":59.59,"t":"2025-02-03T05:00:00Z","v":1870742,"vw":59.908596},{"c":61.1,"h":61.45,"l":60.88,"n":20195,"o":61.05,"t":"2025-02-04T05:00:00Z","v":1861796,"vw":61.184214},{"c":61.6,"h":61.66,"l":61.28,"n":15722,"o":61.42,"t":"2025-02-05T05:00:00Z","v":2195001,"vw":61.547744},{"c":61.95,"h":62.02,"l":61.62,"n":16396,"o":61.69,"t":"2025-02-06T05:00:00Z","v":1379751,"vw":61.868347},{"c":61.22,"h":61.52,"l":60.96,"n":19912,"o":61.3,"t":"2025-02-07T05:00:00Z","v":1564116,"vw":61.178446},{"c":60.57,"h":61.55,"l":60.535,"n":25677,"o":61,"t":"2025-02-10T05:00:00Z","v":2348729,"vw":60.840815},{"c":60.68,"h":60.81,"l":60.07,"n":24329,"o":60.16,"t":"2025-02-11T05:00:00Z","v":2103544,"vw":60.61432},{"c":60.28,"h":60.55,"l":59.97,"n":21949,"o":60.34,"t":"2025-02-12T05:00:00Z","v":2973091,"vw":60.32862},{"c":60.17,"h":60.36,"l":59.96,"n":25258,"o":60.28,"t":"2025-02-13T05:00:00Z","v":4027554,"vw":60.173791},{"c":60.23,"h":60.5,"l":60.03,"n":24374,"o":60.23,"t":"2025-02-14T05:00:00Z","v":2209389,"vw":60.21466},{"c":60.51,"h":60.785,"l":60.36,"n":21109,"o":60.53,"t":"2025-02-18T05:00:00Z","v":3420531,"vw":60.498129},{"c":60.75,"h":60.94,"l":60.37,"n":26274,"o":60.94,"t":"2025-02-19T05:00:00Z","v":2483672,"vw":60.629834},{"c":59.58,"h":60.3,"l":59.29,"n":19941,"o":59.97,"t":"2025-02-20T05:00:00Z","v":1603972,"vw":59.497812},{"c":59.48,"h":59.75,"l":59.25,"n":22227,"o":59.6,"t":"2025-02-21T05:00:00Z","v":2124666,"vw":59.519079},{"c":59.66,"h":59.82,"l":59.25,"n":20816,"o":59.74,"t":"2025-02-24T05:00:00Z","v":3733166,"vw":59.668345},{"c":60.16,"h":60.17,"l":59.415,"n":18115,"o":59.56,"t":"2025-02-25T05:00:00Z","v":1956089,"vw":59.936784},{"c":59.97,"h":60.22,"l":59.835,"n":18481,"o":60.08,"t":"2025-02-26T05:00:00Z","v":1873333,"vw":60.018229},{"c":60.39,"h":60.87,"l":60.07,"n":21103,"o":60.18,"t":"2025-02-27T05:00:00Z","v":1895821,"vw":60.561274},{"c":61.62,"h":61.71,"l":60.93,"n":23214,"o":61,"t":"2025-02-28T05:00:00Z","v":2054435,"vw":61.353885},{"c":60.65,"h":61.46,"l":60.33,"n":30807,"o":61.04,"t":"2025-03-03T05:00:00Z","v":2922220,"vw":61.006008},{"c":59.7,"h":60.34,"l":59.21,"n":27491,"o":60.26,"t":"2025-03-04T05:00:00Z","v":2412946,"vw":59.780175},{"c":60.32,"h":60.42,"l":59.81,"n":30056,"o":60.14,"t":"2025-03-05T05:00:00Z","v":2619294,"vw":60.177318},{"c":59.07,"h":60.05,"l":58.81,"n":32801,"o":59.8,"t":"2025-03-06T05:00:00Z","v":2481930,"vw":59.223239},{"c":59.1,"h":59.74,"l":58.45,"n":33818,"o":59.74,"t":"2025-03-07T05:00:00Z","v":2790149,"vw":59.01323},{"c":58.8,"h":59.145,"l":58.5,"n":24193,"o":58.54,"t":"2025-03-10T04:00:00Z","v":2362795,"vw":58.82722},{"c":59.82,"h":60.325,"l":58.92,"n":43972,"o":59.03,"t":"2025-03-11T04:00:00Z","v":3789221,"vw":59.581633},{"c":60.48,"h":60.94,"l":60.23,"n":25178,"o":60.94,"t":"2025-03-12T04:00:00Z","v":2135449,"vw":60.557434},{"c":60.03,"h":60.35,"l":60.03,"n":19845,"o":60.31,"t":"2025-03-13T04:00:00Z","v":1574710,"vw":60.138995},{"c":60.68,"h":60.87,"l":60.29,"n":17118,"o":60.29,"t":"2025-03-14T04:00:00Z","v":1325651,"vw":60.698792},{"c":61.62,"h":61.8,"l":60.86,"n":27783,"o":60.99,"t":"2025-03-17T04:00:00Z","v":2060707,"vw":61.546212},{"c":62.4,"h":62.535,"l":61.795,"n":36155,"o":61.96,"t":"2025-03-18T04:00:00Z","v":2875371,"vw":62.305025},{"c":63.17,"h":63.335,"l":62.63,"n":35890,"o":62.69,"t":"2025-03-19T04:00:00Z","v":3512513,"vw":63.126117},{"c":63.72,"h":64.18,"l":63.11,"n":31712,"o":63.24,"t":"2025-03-20T04:00:00Z","v":3932465,"vw":63.551672},{"c":64.52,"h":64.56,"l":63.73,"n":27045,"o":63.87,"t":"2025-03-21T04:00:00Z","v":3564417,"vw":64.308888},{"c":65.8,"h":66.1,"l":65.3,"n":28801,"o":65.6,"t":"2025-03-24T04:00:00Z","v":4188518,"vw":65.76713},{"c":65.89,"h":66.085,"l":65.32,"n":22980,"o":65.54,"t":"2025-03-25T04:00:00Z","v":2773555,"vw":65.80835},{"c":65.9,"h":66.11,"l":65.325,"n":32270,"o":65.35,"t":"2025-03-26T04:00:00Z","v":3143215,"vw":65.787404},{"c":66.85,"h":67.12,"l":66.11,"n":44133,"o":66.4,"t":"2025-03-27T04:00:00Z","v":5053766,"vw":66.867311},{"c":66.13,"h":66.95,"l":66.03,"n":20623,"o":66.48,"t":"2025-03-28T04:00:00Z","v":2139855,"vw":66.374226},{"c":66.44,"h":66.645,"l":65.02,"n":18999,"o":65.28,"t":"2025-03-31T04:00:00Z","v":1826456,"vw":66.245239},{"c":65.25,"h":65.3833,"l":64.4,"n":31401,"o":64.74,"t":"2025-04-01T04:00:00Z","v":3212585,"vw":65.058191},{"c":66.11,"h":66.39,"l":65.52,"n":22273,"o":65.56,"t":"2025-04-02T04:00:00Z","v":2249142,"vw":66.016293},{"c":66.96,"h":67,"l":65.14,"n":44503,"o":65.34,"t":"2025-04-03T04:00:00Z","v":6643430,"vw":66.592063},{"c":64.9,"h":66.55,"l":64.26,"n":71619,"o":66.23,"t":"2025-04-04T04:00:00Z","v":8212255,"vw":65.258312},{"c":63.78,"h":65.03,"l":62.08,"n":52874,"o":63.06,"t":"2025-04-07T04:00:00Z","v":4992588,"vw":63.48053},{"c":63.81,"h":66,"l":63.2101,"n":48338,"o":64.83,"t":"2025-04-08T04:00:00Z","v":4152956,"vw":64.702127},{"c":65.66,"h":65.865,"l":62.2,"n":45965,"o":63.15,"t":"2025-04-09T04:00:00Z","v":3732932,"vw":64.12303},{"c":65.03,"h":65.58,"l":63.56,"n":30559,"o":65.31,"t":"2025-04-10T04:00:00Z","v":2596278,"vw":64.747129},{"c":67.47,"h":67.47,"l":64.85,"n":30469,"o":64.96,"t":"2025-04-11T04:00:00Z","v":3057262,"vw":66.816058},{"c":67.38,"h":68.09,"l":67.22,"n":40590,"o":67.69,"t":"2025-04-14T04:00:00Z","v":6552618,"vw":67.544726},{"c":69.41,"h":70.125,"l":68.11,"n":53273,"o":68.16,"t":"2025-04-15T04:00:00Z","v":4642220,"vw":69.494906},{"c":69.26,"h":70.24,"l":68.87,"n":39581,"o":69.89,"t":"2025-04-16T04:00:00Z","v":7271755,"vw":69.473801},{"c":72.04,"h":72.34,"l":70.36,"n":62829,"o":70.44,"t":"2025-04-17T04:00:00Z","v":5532388,"vw":71.936626},{"c":73.77,"h":75.34,"l":73,"n":40469,"o":73.5,"t":"2025-04-21T04:00:00Z","v":4154327,"vw":73.886383},{"c":75.18,"h":75.37,"l":73.53,"n":53096,"o":74.25,"t":"2025-04-22T04:00:00Z","v":4816425,"vw":74.719922},{"c":72.29,"h":73.25,"l":71.61,"n":42222,"o":72.52,"t":"2025-04-23T04:00:00Z","v":4301814,"vw":72.406173},{"c":72,"h":72.365,"l":71.61,"n":27335,"o":72.24,"t":"2025-04-24T04:00:00Z","v":4121658,"vw":71.977044},{"c":72.17,"h":72.45,"l":71.16,"n":30403,"o":71.16,"t":"2025-04-25T04:00:00Z","v":2922111,"vw":72.128615},{"c":71.84,"h":72.76,"l":71.56,"n":23263,"o":72.55,"t":"2025-04-28T04:00:00Z","v":1764229,"vw":71.854519},{"c":72.43,"h":72.43,"l":71.545,"n":23400,"o":71.58,"t":"2025-04-29T04:00:00Z","v":2099283,"vw":72.083008},{"c":72.69,"h":73.15,"l":72.12,"n":21650,"o":73.04,"t":"2025-04-30T04:00:00Z","v":1759775,"vw":72.491617},{"c":72.28,"h":72.88,"l":72.28,"n":14471,"o":72.68,"t":"2025-05-01T04:00:00Z","v":1223376,"vw":72.602047},{"c":73.59,"h":73.85,"l":73.18,"n":19438,"o":73.39,"t":"2025-05-02T04:00:00Z","v":1475994,"vw":73.625513},{"c":73.58,"h":74.4,"l":73.41,"n":16477,"o":73.53,"t":"2025-05-05T04:00:00Z","v":1576971,"vw":73.898809},{"c":73.02,"h":73.53,"l":72.78,"n":20501,"o":73.25,"t":"2025-05-06T04:00:00Z","v":1854599,"vw":73.12494},{"c":72.83,"h":73.44,"l":72.8,"n":26690,"o":73.39,"t":"2025-05-07T04:00:00Z","v":2636478,"vw":73.053596},{"c":69.5,"h":71.77,"l":69.135,"n":63816,"o":71.31,"t":"2025-05-08T04:00:00Z","v":5056969,"vw":70.123164},{"c":70.48,"h":71.05,"l":70.28,"n":26980,"o":70.54,"t":"2025-05-09T04:00:00Z","v":2323242,"vw":70.581403},{"c":72.52,"h":73.31,"l":71.475,"n":29662,"o":73.31,"t":"2025-05-12T04:00:00Z","v":2490525,"vw":72.179937},{"c":72.39,"h":72.75,"l":71.33,"n":22427,"o":71.79,"t":"2025-05-13T04:00:00Z","v":1808941,"vw":72.341832},{"c":71.66,"h":72.135,"l":71.34,"n":22719,"o":71.86,"t":"2025-05-14T04:00:00Z","v":1844560,"vw":71.694697},{"c":73.33,"h":73.33,"l":72.25,"n":24113,"o":72.55,"t":"2025-05-15T04:00:00Z","v":2586808,"vw":73.124843},{"c":73.02,"h":73.48,"l":72.47,"n":18466,"o":73.29,"t":"2025-05-16T04:00:00Z","v":1493469,"vw":72.912517},{"c":73.78,"h":73.78,"l":72.61,"n":17346,"o":72.65,"t":"2025-05-19T04:00:00Z","v":1332136,"vw":73.489212},{"c":73.07,"h":73.09,"l":72.34,"n":22098,"o":72.85,"t":"2025-05-20T04:00:00Z","v":1649575,"vw":72.907867},{"c":72.93,"h":73.37,"l":72.755,"n":18435,"o":72.96,"t":"2025-05-21T04:00:00Z","v":1453350,"vw":73.052007},{"c":72.72,"h":72.97,"l":72.4,"n":22902,"o":72.44,"t":"2025-05-22T04:00:00Z","v":2045550,"vw":72.725895},{"c":73.98,"h":74.245,"l":72.41,"n":25663,"o":72.48,"t":"2025-05-23T04:00:00Z","v":3094533,"vw":73.660665},{"c":74.16,"h":74.19,"l":72.66,"n":28836,"o":72.85,"t":"2025-05-27T04:00:00Z","v":2663634,"vw":73.860512},{"c":74.14,"h":74.33,"l":73.43,"n":23223,"o":73.87,"t":"2025-05-28T04:00:00Z","v":2075853,"vw":74.103221},{"c":74.74,"h":74.84,"l":74.28,"n":27536,"o":74.84,"t":"2025-05-29T04:00:00Z","v":2334603,"vw":74.611568},{"c":75.39,"h":75.6,"l":74.38,"n":27088,"o":74.47,"t":"2025-05-30T04:00:00Z","v":2783825,"vw":75.252693},{"c":75.72,"h":75.74,"l":74.9,"n":22086,"o":75.2,"t":"2025-06-02T04:00:00Z","v":2179965,"vw":75.425167},{"c":74.86,"h":75.1,"l":74.575,"n":27015,"o":74.75,"t":"2025-06-03T04:00:00Z","v":2808918,"vw":74.930726},{"c":75.08,"h":75.67,"l":74.97,"n":16479,"o":75.11,"t":"2025-06-04T04:00:00Z","v":1389187,"vw":75.287209},{"c":75.71,"h":75.98,"l":75.425,"n":20467,"o":75.44,"t":"2025-06-05T04:00:00Z","v":1801376,"vw":75.759813},{"c":77.48,"h":77.76,"l":76.37,"n":36026,"o":76.5,"t":"2025-06-06T04:00:00Z","v":3232753,"vw":77.416316},{"c":76.23,"h":76.895,"l":75.52,"n":32035,"o":76.72,"t":"2025-06-09T04:00:00Z","v":2667269,"vw":76.188133},{"c":76.54,"h":76.705,"l":75.54,"n":17610,"o":75.81,"t":"2025-06-10T04:00:00Z","v":1258818,"vw":76.272305},{"c":76.07,"h":76.79,"l":75.89,"n":18883,"o":76.38,"t":"2025-06-11T04:00:00Z","v":1695368,"vw":76.224541},{"c":75.88,"h":76.2,"l":75.55,"n":19116,"o":75.91,"t":"2025-06-12T04:00:00Z","v":1614406,"vw":75.928502},{"c":73.93,"h":74.06,"l":73.3,"n":37475,"o":74.04,"t":"2025-06-13T04:00:00Z","v":2957414,"vw":73.796488},{"c":74.84,"h":75.47,"l":74.24,"n":25135,"o":74.25,"t":"2025-06-16T04:00:00Z","v":2668803,"vw":74.903893},{"c":73.98,"h":75.02,"l":73.71,"n":29236,"o":74.7,"t":"2025-06-17T04:00:00Z","v":3907848,"vw":74.144678},{"c":74.4,"h":74.88,"l":73.95,"n":23982,"o":74.56,"t":"2025-06-18T04:00:00Z","v":2259505,"vw":74.564723},{"c":74.62,"h":75.66,"l":74.55,"n":26095,"o":75.33,"t":"2025-06-20T04:00:00Z","v":2436463,"vw":74.989109},{"c":74.98,"h":75,"l":73.54,"n":19942,"o":73.71,"t":"2025-06-23T04:00:00Z","v":1430371,"vw":74.496723},{"c":75.1,"h":75.56,"l":74.92,"n":20688,"o":75.13,"t":"2025-06-24T04:00:00Z","v":1751724,"vw":75.250014},{"c":75.96,"h":76.005,"l":75.37,"n":26715,"o":75.87,"t":"2025-06-25T04:00:00Z","v":2245562,"vw":75.85195},{"c":76.92,"h":78.14,"l":76.7,"n":42911,"o":76.85,"t":"2025-06-26T04:00:00Z","v":3896769,"vw":77.362195},{"c":77.03,"h":77.54,"l":76.79,"n":19210,"o":77.38,"t":"2025-06-27T04:00:00Z","v":1544027,"vw":77.190904},{"c":76.67,"h":76.75,"l":75.965,"n":15696,"o":76.2,"t":"2025-06-30T04:00:00Z","v":1263099,"vw":76.500503},{"c":76.71,"h":76.95,"l":76.37,"n":19971,"o":76.76,"t":"2025-07-01T04:00:00Z","v":1641187,"vw":76.677515},{"c":76.18,"h":76.44,"l":75.75,"n":26774,"o":76.17,"t":"2025-07-02T04:00:00Z","v":1936819,"vw":76.15642},{"c":76.54,"h":76.7,"l":75.97,"n":16874,"o":76.65,"t":"2025-07-03T04:00:00Z","v":1618943,"vw":76.444829},{"c":75.48,"h":76.5,"l":75.32,"n":21089,"o":76.4,"t":"2025-07-07T04:00:00Z","v":1754483,"vw":75.56958},{"c":76.17,"h":76.395,"l":75.88,"n":20235,"o":76.03,"t":"2025-07-08T04:00:00Z","v":1623431,"vw":76.132584},{"c":76.87,"h":77.065,"l":76.15,"n":18385,"o":76.24,"t":"2025-07-09T04:00:00Z","v":1589194,"vw":76.763012},{"c":76.68,"h":77,"l":76.16,"n":14802,"o":76.16,"t":"2025-07-10T04:00:00Z","v":1117702,"vw":76.651023},{"c":76.01,"h":76.25,"l":75.77,"n":12305,"o":75.93,"t":"2025-07-11T04:00:00Z","v":998730,"vw":75.988742},{"c":75.21,"h":75.88,"l":75.1,"n":23375,"o":75.61,"t":"2025-07-14T04:00:00Z","v":2262639,"vw":75.42513},{"c":75.25,"h":75.51,"l":74.93,"n":19110,"o":75.17,"t":"2025-07-15T04:00:00Z","v":1370105,"vw":75.251425},{"c":75.7,"h":75.79,"l":75.1,"n":21404,"o":75.76,"t":"2025-07-16T04:00:00Z","v":1833070,"vw":75.527001},{"c":76.14,"h":76.43,"l":75.16,"n":25792,"o":75.24,"t":"2025-07-17T04:00:00Z","v":2268840,"vw":76.119313},{"c":75.28,"h":75.62,"l":74.31,"n":33428,"o":75,"t":"2025-07-18T04:00:00Z","v":2937665,"vw":75.281817},{"c":78.46,"h":78.92,"l":76.67,"n":39037,"o":76.82,"t":"2025-07-21T04:00:00Z","v":3913006,"vw":78.235658},{"c":78.17,"h":78.65,"l":77.72,"n":21623,"o":78.1,"t":"2025-07-22T04:00:00Z","v":1889561,"vw":78.242408},{"c":78.94,"h":79.615,"l":78.275,"n":29660,"o":78.65,"t":"2025-07-23T04:00:00Z","v":2560649,"vw":78.896491},{"c":78,"h":78.93,"l":77.88,"n":23022,"o":78.75,"t":"2025-07-24T04:00:00Z","v":2353960,"vw":78.428715},{"c":77.84,"h":78.14,"l":77.24,"n":15121,"o":77.9,"t":"2025-07-25T04:00:00Z","v":1340431,"vw":77.829037},{"c":76.78,"h":77.545,"l":76.52,"n":19102,"o":77.35,"t":"2025-07-28T04:00:00Z","v":2013823,"vw":76.741602},{"c":77.46,"h":77.62,"l":77.15,"n":23690,"o":77.15,"t":"2025-07-29T04:00:00Z","v":2039637,"vw":77.403607},{"c":76.46,"h":76.69,"l":76.23,"n":22161,"o":76.5,"t":"2025-07-30T04:00:00Z","v":1911362,"vw":76.430244},{"c":76.77,"h":76.8152,"l":76.28,"n":14835,"o":76.77,"t":"2025-07-31T04:00:00Z","v":1175976,"vw":76.685669},{"c":76.98,"h":77.45,"l":76.49,"n":11625,"o":77.45,"t":"2025-08-01T04:00:00Z","v":861199,"vw":76.924729},{"c":76.48,"h":77.43,"l":76.24,"n":17764,"o":77.21,"t":"2025-08-04T04:00:00Z","v":1734131,"vw":76.660181},{"c":75.73,"h":76.6,"l":75.73,"n":10006,"o":76.25,"t":"2025-08-05T04:00:00Z","v":1021415,"vw":75.94915},{"c":75.88,"h":76.175,"l":75.485,"n":14949,"o":75.83,"t":"2025-08-06T04:00:00Z","v":1097053,"vw":75.806753},{"c":75.73,"h":76.575,"l":75.51,"n":19056,"o":76.21,"t":"2025-08-07T04:00:00Z","v":1330331,"vw":75.87632},{"c":74.72,"h":76.03,"l":74.55,"n":20843,"o":75.96,"t":"2025-08-08T04:00:00Z","v":1712996,"vw":74.824788},{"c":74.09,"h":75.27,"l":73.895,"n":19675,"o":74.95,"t":"2025-08-11T04:00:00Z","v":1752383,"vw":74.239311},{"c":73.83,"h":74.22,"l":73.4,"n":14111,"o":74.04,"t":"2025-08-12T04:00:00Z","v":1508077,"vw":73.884645},{"c":74,"h":74.58,"l":73.75,"n":25267,"o":74.29,"t":"2025-08-13T04:00:00Z","v":2183976,"vw":74.094462},{"c":73.85,"h":74.2,"l":73.68,"n":17479,"o":74.09,"t":"2025-08-14T04:00:00Z","v":1387803,"vw":73.840396},{"c":75,"h":75.24,"l":73.52,"n":18490,"o":73.61,"t":"2025-08-15T04:00:00Z","v":1654155,"vw":74.726382},{"c":75.45,"h":75.71,"l":74.995,"n":18924,"o":75.43,"t":"2025-08-18T04:00:00Z","v":1411105,"vw":75.329447},{"c":74.86,"h":75.38,"l":74.86,"n":19328,"o":75.38,"t":"2025-08-19T04:00:00Z","v":1674439,"vw":75.057883},{"c":74.99,"h":75.67,"l":74.84,"n":20118,"o":75.07,"t":"2025-08-20T04:00:00Z","v":2001915,"vw":75.244502},{"c":75.42,"h":75.71,"l":74.8,"n":14790,"o":74.91,"t":"2025-08-21T04:00:00Z","v":1009327,"vw":75.428499},{"c":73.99,"h":75.1,"l":73.74,"n":28257,"o":75.05,"t":"2025-08-22T04:00:00Z","v":2304451,"vw":74.091366},{"c":72.81,"h":74.11,"l":72.81,"n":27228,"o":74,"t":"2025-08-25T04:00:00Z","v":1992457,"vw":73.281489},{"c":72.67,"h":72.695,"l":71.73,"n":19447,"o":72.49,"t":"2025-08-26T04:00:00Z","v":1554221,"vw":72.394924},{"c":72.29,"h":72.61,"l":72.03,"n":17517,"o":72.45,"t":"2025-08-27T04:00:00Z","v":1544282,"vw":72.348216},{"c":71.12,"h":72.03,"l":71.065,"n":23832,"o":71.92,"t":"2025-08-28T04:00:00Z","v":1742630,"vw":71.30981},{"c":71.16,"h":71.44,"l":70.77,"n":16435,"o":70.98,"t":"2025-08-29T04:00:00Z","v":1481417,"vw":71.202088},{"c":69.89,"h":70.725,"l":69.39,"n":30547,"o":70.56,"t":"2025-09-02T04:00:00Z","v":3019980,"vw":69.751905},{"c":70.62,"h":71.23,"l":70.265,"n":20536,"o":71.16,"t":"2025-09-03T04:00:00Z","v":1584193,"vw":70.580114},{"c":70.64,"h":70.94,"l":70.18,"n":24168,"o":70.92,"t":"2025-09-04T04:00:00Z","v":1758821,"vw":70.516837},{"c":70.6,"h":71.06,"l":70.14,"n":21824,"o":71.03,"t":"2025-09-05T04:00:00Z","v":1514018,"vw":70.439895},{"c":35.38,"h":35.5,"l":35.02,"n":19488,"o":35.5,"t":"2025-09-08T04:00:00Z","v":1950633,"vw":35.332526},{"c":35,"h":35.5,"l":35,"n":26863,"o":35.16,"t":"2025-09-09T04:00:00Z","v":3368696,"vw":35.183559},{"c":35.22,"h":35.55,"l":35.13,"n":21780,"o":35.19,"t":"2025-09-10T04:00:00Z","v":2862245,"vw":35.318886},{"c":35.39,"h":35.52,"l":35.05,"n":22234,"o":35.12,"t":"2025-09-11T04:00:00Z","v":3519734,"vw":35.373212},{"c":35.07,"h":35.34,"l":34.95,"n":16657,"o":35.23,"t":"2025-09-12T04:00:00Z","v":1775052,"vw":35.10386},{"c":35.08,"h":35.33,"l":34.99,"n":30230,"o":35.07,"t":"2025-09-15T04:00:00Z","v":3622576,"vw":35.116894},{"c":35.16,"h":35.39,"l":35.065,"n":26707,"o":35.08,"t":"2025-09-16T04:00:00Z","v":2993848,"vw":35.210172},{"c":35.97,"h":36.465,"l":35.45,"n":40107,"o":35.46,"t":"2025-09-17T04:00:00Z","v":5584839,"vw":36.085746},{"c":35.62,"h":35.94,"l":35.35,"n":24987,"o":35.82,"t":"2025-09-18T04:00:00Z","v":2348015,"vw":35.622497},{"c":35.45,"h":35.985,"l":35.39,"n":26430,"o":35.74,"t":"2025-09-19T04:00:00Z","v":3559777,"vw":35.539891},{"c":35.06,"h":35.325,"l":34.91,"n":27577,"o":35.1,"t":"2025-09-22T04:00:00Z","v":3084037,"vw":35.114424},{"c":34.66,"h":35.07,"l":34.59,"n":24934,"o":35.07,"t":"2025-09-23T04:00:00Z","v":3041769,"vw":34.746038},{"c":34.46,"h":34.81,"l":34.21,"n":28733,"o":34.45,"t":"2025-09-24T04:00:00Z","v":3918307,"vw":34.532996},{"c":34.25,"h":34.555,"l":34.18,"n":23760,"o":34.55,"t":"2025-09-25T04:00:00Z","v":2494947,"vw":34.297623},{"c":34.15,"h":34.52,"l":34.035,"n":27902,"o":34.32,"t":"2025-09-26T04:00:00Z","v":3439489,"vw":34.173608},{"c":34.14,"h":34.3,"l":34.07,"n":22021,"o":34.2,"t":"2025-09-29T04:00:00Z","v":2535610,"vw":34.191689},{"c":34.16,"h":34.22,"l":33.93,"n":25018,"o":34.01,"t":"2025-09-30T04:00:00Z","v":3531476,"vw":34.080193},{"c":33.8,"h":34.7,"l":33.8,"n":32077,"o":34.7,"t":"2025-10-01T04:00:00Z","v":4003127,"vw":34.041205},{"c":34.09,"h":34.14,"l":33.855,"n":30463,"o":33.95,"t":"2025-10-02T04:00:00Z","v":3582079,"vw":34.01714},{"c":34.25,"h":34.315,"l":33.775,"n":28612,"o":34.12,"t":"2025-10-03T04:00:00Z","v":2932283,"vw":34.137621},{"c":34.83,"h":34.83,"l":34.28,"n":28392,"o":34.55,"t":"2025-10-06T04:00:00Z","v":3094455,"vw":34.61628},{"c":34.91,"h":35.16,"l":34.85,"n":29412,"o":35.15,"t":"2025-10-07T04:00:00Z","v":3676393,"vw":34.967582},{"c":34.58,"h":34.93,"l":34.36,"n":24724,"o":34.87,"t":"2025-10-08T04:00:00Z","v":2720095,"vw":34.595656},{"c":34.77,"h":34.88,"l":34.455,"n":27752,"o":34.5,"t":"2025-10-09T04:00:00Z","v":3312120,"vw":34.631159},{"c":34.82,"h":35.35,"l":34.81,"n":33204,"o":35.16,"t":"2025-10-10T04:00:00Z","v":3768524,"vw":35.055748},{"c":35.08,"h":35.08,"l":34.72,"n":24307,"o":34.82,"t":"2025-10-13T04:00:00Z","v":4265388,"vw":34.99035},{"c":35.11,"h":35.19,"l":34.68,"n":23453,"o":34.81,"t":"2025-10-14T04:00:00Z","v":2601325,"vw":35.021277},{"c":36.05,"h":36.09,"l":35.16,"n":43124,"o":35.31,"t":"2025-10-15T04:00:00Z","v":5926120,"vw":35.848549},{"c":35.44,"h":36.6,"l":35.41,"n":48150,"o":36.1,"t":"2025-10-16T04:00:00Z","v":6525024,"vw":35.736456},{"c":36.74,"h":36.95,"l":35.77,"n":44439,"o":35.81,"t":"2025-10-17T04:00:00Z","v":5105248,"vw":36.636726},{"c":36.63,"h":36.97,"l":36.37,"n":29752,"o":36.83,"t":"2025-10-20T04:00:00Z","v":4258786,"vw":36.590994},{"c":36.69,"h":36.78,"l":36.5,"n":22919,"o":36.53,"t":"2025-10-21T04:00:00Z","v":2751189,"vw":36.660994},{"c":37.18,"h":37.45,"l":36.61,"n":27754,"o":36.65,"t":"2025-10-22T04:00:00Z","v":3018228,"vw":37.202252},{"c":36.46,"h":36.98,"l":36.46,"n":28477,"o":36.97,"t":"2025-10-23T04:00:00Z","v":3707538,"vw":36.67072},{"c":36.76,"h":36.83,"l":36.25,"n":34889,"o":36.53,"t":"2025-10-24T04:00:00Z","v":3581772,"vw":36.679195},{"c":36.64,"h":37.31,"l":36.59,"n":36140,"o":36.89,"t":"2025-10-27T04:00:00Z","v":4370243,"vw":36.821756},{"c":37,"h":37.03,"l":36.6,"n":26237,"o":36.64,"t":"2025-10-28T04:00:00Z","v":3034929,"vw":36.881986},{"c":36.99,"h":37.17,"l":36.975,"n":30202,"o":36.99,"t":"2025-10-29T04:00:00Z","v":3429337,"vw":37.048792},{"c":36.88,"h":36.94,"l":36.56,"n":41794,"o":36.8,"t":"2025-10-30T04:00:00Z","v":4944824,"vw":36.827448},{"c":36.22,"h":36.38,"l":35.93,"n":32124,"o":36.32,"t":"2025-10-31T04:00:00Z","v":3498357,"vw":36.126395},{"c":36.5,"h":36.72,"l":36.25,"n":27846,"o":36.31,"t":"2025-11-03T05:00:00Z","v":2905007,"vw":36.467241},{"c":36.24,"h":36.37,"l":35.91,"n":37814,"o":36.23,"t":"2025-11-04T05:00:00Z","v":3778781,"vw":36.12336},{"c":35.83,"h":36.19,"l":35.51,"n":38859,"o":36.14,"t":"2025-11-05T05:00:00Z","v":4880190,"vw":35.888618},{"c":35.69,"h":35.95,"l":35.535,"n":31772,"o":35.95,"t":"2025-11-06T05:00:00Z","v":4087544,"vw":35.700474},{"c":35.81,"h":36.14,"l":35.605,"n":30215,"o":35.76,"t":"2025-11-07T05:00:00Z","v":3479151,"vw":35.790249},{"c":36.07,"h":36.14,"l":35.65,"n":21203,"o":35.82,"t":"2025-11-10T05:00:00Z","v":2416990,"vw":35.989077},{"c":36.7,"h":36.75,"l":36.18,"n":20852,"o":36.27,"t":"2025-11-11T05:00:00Z","v":2600905,"vw":36.588891},{"c":36.48,"h":36.55,"l":36.25,"n":29281,"o":36.38,"t":"2025-11-12T05:00:00Z","v":3588687,"vw":36.456635},{"c":36.27,"h":36.4,"l":36.17,"n":30372,"o":36.4,"t":"2025-11-13T05:00:00Z","v":3739890,"vw":36.271697},{"c":36.44,"h":36.5,"l":35.96,"n":18764,"o":36.27,"t":"2025-11-14T05:00:00Z","v":2389826,"vw":36.323468},{"c":36.84,"h":37.105,"l":36.41,"n":38525,"o":36.41,"t":"2025-11-17T05:00:00Z","v":3954756,"vw":36.868572},{"c":37.13,"h":37.29,"l":36.6,"n":36536,"o":36.73,"t":"2025-11-18T05:00:00Z","v":4245306,"vw":37.023568},{"c":36.46,"h":37.12,"l":36.425,"n":27573,"o":37.01,"t":"2025-11-19T05:00:00Z","v":2994188,"vw":36.674996},{"c":36.88,"h":37.345,"l":36.82,"n":37246,"o":36.85,"t":"2025-11-20T05:00:00Z","v":4286600,"vw":37.056601},{"c":36.67,"h":37.05,"l":36.43,"n":45487,"o":36.71,"t":"2025-11-21T05:00:00Z","v":4854815,"vw":36.667244},{"c":36.38,"h":36.66,"l":36.27,"n":29676,"o":36.64,"t":"2025-11-24T05:00:00Z","v":3874283,"vw":36.434133},{"c":36.18,"h":36.22,"l":35.55,"n":23790,"o":36.125,"t":"2025-11-25T05:00:00Z","v":2708274,"vw":36.043642},{"c":36.63,"h":36.765,"l":36.425,"n":20638,"o":36.5,"t":"2025-11-26T05:00:00Z","v":2228081,"vw":36.621696},{"c":36.82,"h":37.01,"l":36.69,"n":15838,"o":36.82,"t":"2025-11-28T05:00:00Z","v":1572858,"vw":36.888282},{"c":35.44,"h":36.78,"l":35.155,"n":62924,"o":36.7,"t":"2025-12-01T05:00:00Z","v":8691208,"vw":35.585284},{"c":35.84,"h":35.865,"l":35.4,"n":33884,"o":35.4,"t":"2025-12-02T05:00:00Z","v":3951528,"vw":35.758512},{"c":35.87,"h":36.35,"l":35.86,"n":22032,"o":36.19,"t":"2025-12-03T05:00:00Z","v":2896664,"vw":35.999281},{"c":35.96,"h":36.09,"l":35.735,"n":19518,"o":35.82,"t":"2025-12-04T05:00:00Z","v":2412313,"vw":35.904785},{"c":35.72,"h":36.12,"l":35.6,"n":24876,"o":36.12,"t":"2025-12-05T05:00:00Z","v":3101320,"vw":35.768737},{"c":35.16,"h":35.73,"l":35,"n":32490,"o":35.73,"t":"2025-12-08T05:00:00Z","v":4319980,"vw":35.235754},{"c":35.17,"h":35.4,"l":34.925,"n":24489,"o":35.08,"t":"2025-12-09T05:00:00Z","v":3132243,"vw":35.191251},{"c":35.42,"h":35.55,"l":34.83,"n":23959,"o":34.84,"t":"2025-12-10T05:00:00Z","v":2585388,"vw":35.286045},{"c":35.83,"h":36.02,"l":35.44,"n":30720,"o":35.55,"t":"2025-12-11T05:00:00Z","v":3801302,"vw":35.8181},{"c":35.89,"h":35.97,"l":35.58,"n":28537,"o":35.76,"t":"2025-12-12T05:00:00Z","v":2994586,"vw":35.828314},{"c":35.99,"h":36.15,"l":35.57,"n":33635,"o":35.85,"t":"2025-12-15T05:00:00Z","v":3475734,"vw":35.961091},{"c":35.3,"h":35.78,"l":35.28,"n":31685,"o":35.69,"t":"2025-12-16T05:00:00Z","v":3599346,"vw":35.504022},{"c":35.13,"h":35.39,"l":34.86,"n":30050,"o":35.33,"t":"2025-12-17T05:00:00Z","v":3244348,"vw":35.050118},{"c":35.15,"h":35.47,"l":35.04,"n":21776,"o":35.04,"t":"2025-12-18T05:00:00Z","v":2397157,"vw":35.255321},{"c":35.89,"h":36.16,"l":35.34,"n":36234,"o":35.47,"t":"2025-12-19T05:00:00Z","v":4805837,"vw":35.91644},{"c":36.29,"h":36.39,"l":35.78,"n":26414,"o":35.86,"t":"2025-12-22T05:00:00Z","v":3060164,"vw":36.198709},{"c":36.28,"h":36.565,"l":36.18,"n":23008,"o":36.34,"t":"2025-12-23T05:00:00Z","v":2471791,"vw":36.315258},{"c":36.4,"h":36.44,"l":36.155,"n":14083,"o":36.16,"t":"2025-12-24T05:00:00Z","v":1536814,"vw":36.382831},{"c":36.46,"h":36.46,"l":36.11,"n":21774,"o":36.17,"t":"2025-12-26T05:00:00Z","v":2261333,"vw":36.319104},{"c":36.34,"h":36.435,"l":36.02,"n":23090,"o":36.07,"t":"2025-12-29T05:00:00Z","v":2560111,"vw":36.307478},{"c":36.44,"h":36.66,"l":36.32,"n":21454,"o":36.36,"t":"2025-12-30T05:00:00Z","v":2780743,"vw":36.473996},{"c":36.54,"h":36.655,"l":36.31,"n":17216,"o":36.5,"t":"2025-12-31T05:00:00Z","v":1979717,"vw":36.526979},{"c":36.48,"h":36.73,"l":36.13,"n":27802,"o":36.65,"t":"2026-01-02T05:00:00Z","v":3247643,"vw":36.390817},{"c":34.17,"h":35.8,"l":34.15,"n":59765,"o":35.75,"t":"2026-01-05T05:00:00Z","v":9148850,"vw":34.610363},{"c":33.43,"h":34.3128,"l":33.42,"n":56919,"o":34.14,"t":"2026-01-06T05:00:00Z","v":8483079,"vw":33.691677},{"c":33.2,"h":33.95,"l":33.18,"n":79800,"o":33.575,"t":"2026-01-07T05:00:00Z","v":13949347,"vw":33.290028},{"c":33.39,"h":33.505,"l":33.11,"n":66231,"o":33.2,"t":"2026-01-08T05:00:00Z","v":15963346,"vw":33.307065},{"c":33.1,"h":33.235,"l":32.97,"n":36417,"o":33.1,"t":"2026-01-09T05:00:00Z","v":5371160,"vw":33.103221},{"c":33.52,"h":33.585,"l":32.96,"n":31394,"o":33.06,"t":"2026-01-12T05:00:00Z","v":3690888,"vw":33.416792},{"c":33.2,"h":33.55,"l":32.89,"n":30908,"o":33.51,"t":"2026-01-13T05:00:00Z","v":4211345,"vw":33.123981},{"c":32.92,"h":33.255,"l":32.83,"n":35613,"o":33,"t":"2026-01-14T05:00:00Z","v":4616244,"vw":32.972211},{"c":32.51,"h":32.93,"l":32.29,"n":48225,"o":32.93,"t":"2026-01-15T05:00:00Z","v":6726418,"vw":32.457286},{"c":32.65,"h":32.78,"l":32.46,"n":34709,"o":32.54,"t":"2026-01-16T05:00:00Z","v":4782791,"vw":32.630141},{"c":32.34,"h":32.662,"l":31.98,"n":43006,"o":32.18,"t":"2026-01-20T05:00:00Z","v":6419675,"vw":32.373667},{"c":32.13,"h":32.18,"l":31.77,"n":33967,"o":32.09,"t":"2026-01-21T05:00:00Z","v":6985349,"vw":32.063002},{"c":32.1,"h":32.28,"l":31.935,"n":36274,"o":31.94,"t":"2026-01-22T05:00:00Z","v":5594818,"vw":32.124461},{"c":32.06,"h":32.06,"l":31.34,"n":36354,"o":31.89,"t":"2026-01-23T05:00:00Z","v":5414376,"vw":31.892426},{"c":32.15,"h":32.31,"l":32.04,"n":34566,"o":32.15,"t":"2026-01-26T05:00:00Z","v":5042189,"vw":32.198199},{"c":32.44,"h":32.66,"l":32.2846,"n":26957,"o":32.49,"t":"2026-01-27T05:00:00Z","v":3900823,"vw":32.451781},{"c":32.31,"h":32.48,"l":32.12,"n":39920,"o":32.48,"t":"2026-01-28T05:00:00Z","v":9603158,"vw":32.296427},{"c":32.55,"h":32.58,"l":32.215,"n":36822,"o":32.54,"t":"2026-01-29T05:00:00Z","v":5929552,"vw":32.409592},{"c":32.38,"h":32.5,"l":32.06,"n":30188,"o":32.27,"t":"2026-01-30T05:00:00Z","v":4608846,"vw":32.284294},{"c":33.79,"h":33.945,"l":32.08,"n":71213,"o":32.22,"t":"2026-02-02T05:00:00Z","v":9850114,"vw":33.427224},{"c":33.57,"h":34.46,"l":33.325,"n":62323,"o":33.51,"t":"2026-02-03T05:00:00Z","v":9556234,"vw":33.696362},{"c":33.95,"h":34.0575,"l":33.56,"n":60516,"o":33.91,"t":"2026-02-04T05:00:00Z","v":7082436,"vw":33.888901},{"c":33.99,"h":34.08,"l":33.55,"n":37619,"o":33.73,"t":"2026-02-05T05:00:00Z","v":5034642,"vw":33.951808},{"c":34.46,"h":34.46,"l":33.67,"n":57075,"o":33.99,"t":"2026-02-06T05:00:00Z","v":8547440,"vw":34.20544},{"c":33.86,"h":33.935,"l":33.28,"n":45172,"o":33.58,"t":"2026-02-09T05:00:00Z","v":6531495,"vw":33.734899},{"c":33.99,"h":34.0565,"l":33.66,"n":38784,"o":33.85,"t":"2026-02-10T05:00:00Z","v":6454394,"vw":33.919252},{"c":33.21,"h":33.73,"l":33.12,"n":45439,"o":33.585,"t":"2026-02-11T05:00:00Z","v":7806111,"vw":33.28889},{"c":32.86,"h":33.3,"l":32.75,"n":48686,"o":33.18,"t":"2026-02-12T05:00:00Z","v":6803795,"vw":32.967711},{"c":32.52,"h":32.53,"l":32.115,"n":54825,"o":32.35,"t":"2026-02-13T05:00:00Z","v":9085319,"vw":32.377414},{"c":32.81,"h":33.01,"l":32.655,"n":55723,"o":32.96,"t":"2026-02-17T05:00:00Z","v":8213337,"vw":32.80683},{"c":33.35,"h":33.36,"l":32.67,"n":37905,"o":32.74,"t":"2026-02-18T05:00:00Z","v":5047805,"vw":33.196316},{"c":32.7,"h":33.0074,"l":32.5837,"n":26908,"o":32.82,"t":"2026-02-19T05:00:00Z","v":3532766,"vw":32.753998},{"c":33.09,"h":33.2857,"l":32.51,"n":46913,"o":32.75,"t":"2026-02-20T05:00:00Z","v":7115254,"vw":32.980307},{"c":32.69,"h":33.41,"l":32.665,"n":34886,"o":33.22,"t":"2026-02-23T05:00:00Z","v":4795736,"vw":32.939299},{"c":32.23,"h":32.42,"l":31.555,"n":60181,"o":32.4,"t":"2026-02-24T05:00:00Z","v":8443015,"vw":31.978615},{"c":32.15,"h":32.55,"l":32.015,"n":43488,"o":32.19,"t":"2026-02-25T05:00:00Z","v":5678074,"vw":32.182985},{"c":32,"h":32.225,"l":31.92,"n":37796,"o":32.15,"t":"2026-02-26T05:00:00Z","v":4207875,"vw":32.057913},{"c":31.85,"h":31.87,"l":31.53,"n":36803,"o":31.78,"t":"2026-02-27T05:00:00Z","v":5256368,"vw":31.73799},{"c":31.56,"h":31.82,"l":31.04,"n":40384,"o":31.27,"t":"2026-03-02T05:00:00Z","v":6003265,"vw":31.49683},{"c":30.85,"h":30.9799,"l":30.45,"n":58825,"o":30.51,"t":"2026-03-03T05:00:00Z","v":9263105,"vw":30.675023},{"c":30.79,"h":30.99,"l":30.655,"n":37947,"o":30.84,"t":"2026-03-04T05:00:00Z","v":6116357,"vw":30.823312},{"c":30.39,"h":30.85,"l":30.235,"n":70031,"o":30.64,"t":"2026-03-05T05:00:00Z","v":10444964,"vw":30.474943},{"c":29.47,"h":30.01,"l":29.43,"n":62824,"o":30.01,"t":"2026-03-06T05:00:00Z","v":10790352,"vw":29.556268},{"c":29.72,"h":29.82,"l":28.65,"n":60651,"o":28.93,"t":"2026-03-09T04:00:00Z","v":8141037,"vw":29.286086},{"c":29.48,"h":29.98,"l":29.45,"n":46790,"o":29.72,"t":"2026-03-10T04:00:00Z","v":5913494,"vw":29.697842},{"c":28.5,"h":29.13,"l":28.315,"n":79958,"o":29.04,"t":"2026-03-11T04:00:00Z","v":11630063,"vw":28.558186},{"c":28.39,"h":28.6,"l":28.05,"n":73721,"o":28.46,"t":"2026-03-12T04:00:00Z","v":12058036,"vw":28.295791},{"c":28.23,"h":28.51,"l":28.19,"n":59471,"o":28.35,"t":"2026-03-13T04:00:00Z","v":8736124,"vw":28.306919},{"c":28.99,"h":29.29,"l":28.84,"n":43950,"o":28.84,"t":"2026-03-16T04:00:00Z","v":7707492,"vw":29.055241},{"c":28.71,"h":29.13,"l":28.65,"n":42429,"o":29.06,"t":"2026-03-17T04:00:00Z","v":6511220,"vw":28.847969},{"c":26.62,"h":28.685,"l":26.415,"n":112078,"o":28.46,"t":"2026-03-18T04:00:00Z","v":18213279,"vw":27.203679},{"c":26.14,"h":27,"l":25.48,"n":169884,"o":25.895,"t":"2026-03-19T04:00:00Z","v":32970583,"vw":26.006584},{"c":25.39,"h":26.14,"l":25.39,"n":76047,"o":26.11,"t":"2026-03-20T04:00:00Z","v":14991717,"vw":25.595786},{"c":25.4,"h":25.69,"l":24.74,"n":105291,"o":25.16,"t":"2026-03-23T04:00:00Z","v":19046892,"vw":25.37795},{"c":25.12,"h":25.53,"l":25.08,"n":56472,"o":25.23,"t":"2026-03-24T04:00:00Z","v":13980542,"vw":25.243443},{"c":25.81,"h":26.38,"l":25.75,"n":98518,"o":26,"t":"2026-03-25T04:00:00Z","v":20723520,"vw":25.933714},{"c":25.11,"h":25.71,"l":25.095,"n":65067,"o":25.6,"t":"2026-03-26T04:00:00Z","v":10598944,"vw":25.346569},{"c":24.35,"h":25.04,"l":24.3,"n":72399,"o":25,"t":"2026-03-27T04:00:00Z","v":16420054,"vw":24.568379},{"c":24.1,"h":24.42,"l":23.91,"n":67011,"o":24.11,"t":"2026-03-30T04:00:00Z","v":15006788,"vw":24.147573},{"c":24.88,"h":24.89,"l":24.16,"n":70691,"o":24.35,"t":"2026-03-31T04:00:00Z","v":13964541,"vw":24.608715},{"c":24.9,"h":25.21,"l":24.63,"n":61923,"o":24.93,"t":"2026-04-01T04:00:00Z","v":13792846,"vw":24.976799},{"c":24.83,"h":25.235,"l":24.55,"n":46230,"o":24.55,"t":"2026-04-02T04:00:00Z","v":6940378,"vw":24.842701},{"c":25.67,"h":25.67,"l":25.04,"n":40855,"o":25.28,"t":"2026-04-06T04:00:00Z","v":6946491,"vw":25.539431},{"c":25.51,"h":25.775,"l":25.32,"n":46605,"o":25.65,"t":"2026-04-07T04:00:00Z","v":11087581,"vw":25.499071},{"c":27.11,"h":27.58,"l":26.975,"n":63037,"o":27.33,"t":"2026-04-08T04:00:00Z","v":12967602,"vw":27.190336},{"c":26.78,"h":26.985,"l":26.43,"n":36328,"o":26.65,"t":"2026-04-09T04:00:00Z","v":8187293,"vw":26.732008},{"c":26.73,"h":27.16,"l":26.715,"n":27890,"o":26.88,"t":"2026-04-10T04:00:00Z","v":5137393,"vw":26.825918},{"c":26.8,"h":26.83,"l":26.08,"n":41811,"o":26.5,"t":"2026-04-13T04:00:00Z","v":8830818,"vw":26.519157},{"c":26.79,"h":27.04,"l":26.67,"n":38110,"o":26.93,"t":"2026-04-14T04:00:00Z","v":7681126,"vw":26.802633},{"c":27.14,"h":27.365,"l":26.9,"n":42888,"o":26.98,"t":"2026-04-15T04:00:00Z","v":6319418,"vw":27.160421},{"c":26.43,"h":26.79,"l":26.41,"n":40827,"o":26.69,"t":"2026-04-16T04:00:00Z","v":6177788,"vw":26.588702},{"c":27.51,"h":28,"l":27.25,"n":54170,"o":27.31,"t":"2026-04-17T04:00:00Z","v":9091424,"vw":27.623193},{"c":26.58,"h":26.8,"l":26.25,"n":63032,"o":26.72,"t":"2026-04-20T04:00:00Z","v":12583700,"vw":26.464681},{"c":26.45,"h":27.12,"l":26.45,"n":41871,"o":27.1,"t":"2026-04-21T04:00:00Z","v":8475377,"vw":26.717601},{"c":26.1,"h":26.38,"l":26.01,"n":39079,"o":26.25,"t":"2026-04-22T04:00:00Z","v":8222618,"vw":26.131447},{"c":25.51,"h":25.76,"l":25.38,"n":52629,"o":25.745,"t":"2026-04-23T04:00:00Z","v":9376770,"vw":25.558791},{"c":25.65,"h":25.72,"l":25.47,"n":33697,"o":25.61,"t":"2026-04-24T04:00:00Z","v":5490816,"vw":25.615444},{"c":25.71,"h":26,"l":25.705,"n":29890,"o":25.77,"t":"2026-04-27T04:00:00Z","v":5958805,"vw":25.819614},{"c":25.35,"h":25.66,"l":25.34,"n":31354,"o":25.61,"t":"2026-04-28T04:00:00Z","v":5629302,"vw":25.445152},{"c":25.26,"h":25.47,"l":25.19,"n":34048,"o":25.27,"t":"2026-04-29T04:00:00Z","v":5528663,"vw":25.304571},{"c":25.41,"h":25.445,"l":25.105,"n":27096,"o":25.21,"t":"2026-04-30T04:00:00Z","v":7640146,"vw":25.309234},{"c":25.18,"h":25.55,"l":25.15,"n":17881,"o":25.55,"t":"2026-05-01T04:00:00Z","v":2623533,"vw":25.301369},{"c":24.85,"h":25.28,"l":24.84,"n":39304,"o":25.16,"t":"2026-05-04T04:00:00Z","v":7543995,"vw":24.974054},{"c":24.83,"h":25.03,"l":24.82,"n":26186,"o":24.97,"t":"2026-05-05T04:00:00Z","v":4404083,"vw":24.910176},{"c":25.63,"h":25.98,"l":25.47,"n":46503,"o":25.96,"t":"2026-05-06T04:00:00Z","v":10215465,"vw":25.667053},{"c":25.67,"h":25.94,"l":25.65,"n":38510,"o":25.77,"t":"2026-05-07T04:00:00Z","v":6424163,"vw":25.805306},{"c":25.02,"h":25.52,"l":24.935,"n":30082,"o":25.45,"t":"2026-05-08T04:00:00Z","v":6231698,"vw":25.045958},{"c":24.2,"h":24.8,"l":24.17,"n":39302,"o":24.74,"t":"2026-05-11T04:00:00Z","v":7491101,"vw":24.338979},{"c":24.04,"h":24.1767,"l":23.82,"n":43039,"o":23.945,"t":"2026-05-12T04:00:00Z","v":8419724,"vw":24.03732},{"c":23.88,"h":24.11,"l":23.75,"n":34588,"o":23.79,"t":"2026-05-13T04:00:00Z","v":11568431,"vw":23.956155},{"c":24.84,"h":25.01,"l":24.35,"n":37853,"o":24.35,"t":"2026-05-14T04:00:00Z","v":6137569,"vw":24.799527},{"c":24.45,"h":24.65,"l":24.31,"n":42703,"o":24.61,"t":"2026-05-15T04:00:00Z","v":8695208,"vw":24.431282},{"c":24.63,"h":24.89,"l":24.45,"n":38931,"o":24.47,"t":"2026-05-18T04:00:00Z","v":7380093,"vw":24.64947},{"c":24.26,"h":24.335,"l":23.94,"n":42312,"o":24.2,"t":"2026-05-19T04:00:00Z","v":13512217,"vw":24.224525},{"c":24.63,"h":24.685,"l":24.145,"n":46792,"o":24.26,"t":"2026-05-20T04:00:00Z","v":15002410,"vw":24.553451},{"c":24.62,"h":24.72,"l":24.08,"n":42299,"o":24.47,"t":"2026-05-21T04:00:00Z","v":11836733,"vw":24.498215},{"c":24.74,"h":25.08,"l":24.59,"n":29185,"o":24.9,"t":"2026-05-22T04:00:00Z","v":7095934,"vw":24.776419},{"c":24.8,"h":25.3,"l":24.75,"n":41059,"o":25.08,"t":"2026-05-26T04:00:00Z","v":7250588,"vw":24.88368},{"c":23.78,"h":24.535,"l":23.655,"n":54013,"o":24.32,"t":"2026-05-27T04:00:00Z","v":10389033,"vw":23.885535},{"c":23.66,"h":23.775,"l":23.31,"n":45714,"o":23.64,"t":"2026-05-28T04:00:00Z","v":9585069,"vw":23.62087},{"c":23.78,"h":24.045,"l":23.71,"n":37969,"o":23.78,"t":"2026-05-29T04:00:00Z","v":9220681,"vw":23.884531},{"c":23.6,"h":23.695,"l":23.42,"n":37141,"o":23.5,"t":"2026-06-01T04:00:00Z","v":6999258,"vw":23.561912},{"c":23.54,"h":23.81,"l":23.435,"n":41382,"o":23.655,"t":"2026-06-02T04:00:00Z","v":7663515,"vw":23.611235},{"c":23.55,"h":23.95,"l":23.5,"n":37258,"o":23.6,"t":"2026-06-03T04:00:00Z","v":8281502,"vw":23.643734},{"c":24.03,"h":24.36,"l":23.86,"n":42305,"o":23.86,"t":"2026-06-04T04:00:00Z","v":9322530,"vw":24.108},{"c":23.41,"h":23.855,"l":23.335,"n":37156,"o":23.85,"t":"2026-06-05T04:00:00Z","v":9125037,"vw":23.467969},{"c":23.01,"h":23.41,"l":22.91,"n":50788,"o":23.29,"t":"2026-06-08T04:00:00Z","v":12182098,"vw":23.077595},{"c":23.29,"h":23.42,"l":23.2,"n":75302,"o":23.31,"t":"2026-06-09T04:00:00Z","v":20852991,"vw":23.289332},{"c":23.2,"h":23.7,"l":23.19,"n":54461,"o":23.51,"t":"2026-06-10T04:00:00Z","v":13223939,"vw":23.409572},{"c":23.81,"h":23.82,"l":23.225,"n":49918,"o":23.29,"t":"2026-06-11T04:00:00Z","v":15318125,"vw":23.557166},{"c":24.17,"h":24.64,"l":24.03,"n":38047,"o":24.38,"t":"2026-06-12T04:00:00Z","v":7574399,"vw":24.245948},{"c":24.74,"h":25.175,"l":24.52,"n":53114,"o":24.52,"t":"2026-06-15T04:00:00Z","v":10040931,"vw":24.918942},{"c":25.27,"h":25.35,"l":24.875,"n":44147,"o":24.95,"t":"2026-06-16T04:00:00Z","v":8632830,"vw":25.233948},{"c":24.76,"h":25.49,"l":24.69,"n":35747,"o":25.32,"t":"2026-06-17T04:00:00Z","v":6302620,"vw":25.083598},{"c":25.06,"h":25.4,"l":24.825,"n":41673,"o":25.26,"t":"2026-06-18T04:00:00Z","v":8683747,"vw":25.101993},{"c":25.09,"h":25.305,"l":24.8,"n":38022,"o":25.1,"t":"2026-06-22T04:00:00Z","v":10807780,"vw":25.16756},{"c":25.02,"h":25.045,"l":24.5,"n":30448,"o":24.62,"t":"2026-06-23T04:00:00Z","v":6219422,"vw":24.947084},{"c":25.56,"h":25.715,"l":25.225,"n":30925,"o":25.4,"t":"2026-06-24T04:00:00Z","v":5788507,"vw":25.540953},{"c":25.37,"h":25.8,"l":25.34,"n":34775,"o":25.5,"t":"2026-06-25T04:00:00Z","v":7878255,"vw":25.530595},{"c":25.74,"h":25.895,"l":25.385,"n":30797,"o":25.42,"t":"2026-06-26T04:00:00Z","v":6116661,"vw":25.693239},{"c":25.91,"h":25.91,"l":25.53,"n":31955,"o":25.73,"t":"2026-06-29T04:00:00Z","v":7562867,"vw":25.770055},{"c":25.83,"h":25.955,"l":25.56,"n":40633,"o":25.69,"t":"2026-06-30T04:00:00Z","v":7546771,"vw":25.838141},{"c":25.55,"h":25.99,"l":25.33,"n":39276,"o":25.43,"t":"2026-07-01T04:00:00Z","v":9697472,"vw":25.71139},{"c":25.77,"h":25.87,"l":25.425,"n":33609,"o":25.78,"t":"2026-07-02T04:00:00Z","v":5610076,"vw":25.646167},{"c":27.4,"h":27.49,"l":26.6,"n":66757,"o":26.6,"t":"2026-07-06T04:00:00Z","v":12843524,"vw":27.284476},{"c":27.13,"h":27.5,"l":27.1,"n":49113,"o":27.39,"t":"2026-07-07T04:00:00Z","v":10944137,"vw":27.224383},{"c":26.15,"h":26.65,"l":26.15,"n":39046,"o":26.52,"t":"2026-07-08T04:00:00Z","v":7138270,"vw":26.305374},{"c":26.52,"h":26.59,"l":26.345,"n":32932,"o":26.48,"t":"2026-07-09T04:00:00Z","v":6800161,"vw":26.47684},{"c":26.51,"h":26.88,"l":26.47,"n":27270,"o":26.78,"t":"2026-07-10T04:00:00Z","v":4656847,"vw":26.614431},{"c":26.41,"h":26.7457,"l":26.32,"n":32889,"o":26.65,"t":"2026-07-13T04:00:00Z","v":8003262,"vw":26.473444},{"c":25.97,"h":26.18,"l":25.91,"n":32885,"o":26.15,"t":"2026-07-14T04:00:00Z","v":5327612,"vw":25.995233},{"c":26.19,"h":26.415,"l":26.04,"n":25064,"o":26.07,"t":"2026-07-15T04:00:00Z","v":6030467,"vw":26.253405},{"c":26.31,"h":26.47,"l":26,"n":38096,"o":26.12,"t":"2026-07-16T04:00:00Z","v":7701466,"vw":26.287002},{"c":26.38,"h":26.7,"l":26.19,"n":28761,"o":26.48,"t":"2026-07-17T04:00:00Z","v":5158534,"vw":26.370329},{"c":23.6,"h":24.9125,"l":23.29,"n":122283,"o":24.76,"t":"2026-07-20T04:00:00Z","v":26362339,"vw":23.793769},{"c":23.73,"h":23.935,"l":23.55,"n":48609,"o":23.55,"t":"2026-07-21T04:00:00Z","v":11440545,"vw":23.804208},{"c":23.18,"h":23.77,"l":23.065,"n":51651,"o":23.6,"t":"2026-07-22T04:00:00Z","v":9980479,"vw":23.201956},{"c":23.13,"h":23.185,"l":22.6603,"n":42395,"o":22.91,"t":"2026-07-23T04:00:00Z","v":8953011,"vw":23.0491},{"c":23.23,"h":23.65,"l":23.225,"n":52417,"o":23.43,"t":"2026-07-24T04:00:00Z","v":14141260,"vw":23.355409},{"c":23.22,"h":23.375,"l":23.105,"n":38866,"o":23.28,"t":"2026-07-27T04:00:00Z","v":13591983,"vw":23.229652},{"c":23.58,"h":23.97,"l":23.27,"n":47713,"o":23.3,"t":"2026-07-28T04:00:00Z","v":12719610,"vw":23.648045},{"c":24.03,"h":24.055,"l":23.5,"n":49147,"o":23.5,"t":"2026-07-29T04:00:00Z","v":11627828,"vw":23.921747},{"c":24.14,"h":24.395,"l":23.995,"n":27396,"o":24.34,"t":"2026-07-30T04:00:00Z","v":5395929,"vw":24.10684},{"c":23.93,"h":24.04,"l":23.8,"n":34045,"o":23.93,"t":"2026-07-31T04:00:00Z","v":7149672,"vw":23.878002},{"c":24.1,"h":24.38,"l":23.92,"n":24348,"o":24.16,"t":"2026-08-03T04:00:00Z","v":4697090,"vw":24.074739},{"c":23.89,"h":23.99,"l":23.65,"n":27381,"o":23.65,"t":"2026-08-04T04:00:00Z","v":5477075,"vw":23.859845},{"c":23.85,"h":23.915,"l":23.67,"n":34967,"o":23.89,"t":"2026-08-05T04:00:00Z","v":8861700,"vw":23.829031},{"c":23.77,"h":23.95,"l":23.68,"n":27916,"o":23.84,"t":"2026-08-06T04:00:00Z","v":14363419,"vw":23.778174},{"c":23.63,"h":23.72,"l":23.44,"n":22478,"o":23.51,"t":"2026-08-07T04:00:00Z","v":4637633,"vw":23.590768},{"c":23.45,"h":23.57,"l":23.345,"n":23839,"o":23.41,"t":"2026-08-10T04:00:00Z","v":3313257,"vw":23.457732},{"c":23.29,"h":23.715,"l":23.285,"n":28680,"o":23.55,"t":"2026-08-11T04:00:00Z","v":5125493,"vw":23.446927},{"c":23.11,"h":23.365,"l":23.03,"n":32260,"o":23.32,"t":"2026-08-12T04:00:00Z","v":10306407,"vw":23.128386},{"c":23.1,"h":23.29,"l":23.08,"n":27086,"o":23.13,"t":"2026-08-13T04:00:00Z","v":5035593,"vw":23.160758},{"c":23.37,"h":23.41,"l":23.15,"n":31013,"o":23.15,"t":"2026-08-14T04:00:00Z","v":5389471,"vw":23.33701},{"c":23.15,"h":23.31,"l":23.035,"n":30155,"o":23.24,"t":"2026-08-17T04:00:00Z","v":5928144,"vw":23.150405},{"c":23.17,"h":23.2217,"l":22.96,"n":31242,"o":23,"t":"2026-08-18T04:00:00Z","v":7468509,"vw":23.157462},{"c":23.16,"h":23.41,"l":22.95,"n":35726,"o":23.08,"t":"2026-08-19T04:00:00Z","v":7943621,"vw":23.190166},{"c":23.34,"h":23.44,"l":23.13,"n":31982,"o":23.23,"t":"2026-08-20T04:00:00Z","v":8209752,"vw":23.281918},{"c":23.6,"h":23.7,"l":23.49,"n":31297,"o":23.5,"t":"2026-08-21T04:00:00Z","v":7518923,"vw":23.612074},{"c":23.54,"h":23.68,"l":23.1,"n":35847,"o":23.35,"t":"2026-08-24T04:00:00Z","v":7596917,"vw":23.498794},{"c":23.63,"h":23.745,"l":23.27,"n":39155,"o":23.53,"t":"2026-08-25T04:00:00Z","v":12399628,"vw":23.620931},{"c":23.17,"h":23.57,"l":23.16,"n":32834,"o":23.52,"t":"2026-08-26T04:00:00Z","v":18069986,"vw":23.332457},{"c":22.46,"h":23.085,"l":22.45,"n":50817,"o":23.04,"t":"2026-08-27T04:00:00Z","v":12369225,"vw":22.666459},{"c":23.08,"h":23.15,"l":22.78,"n":44500,"o":22.82,"t":"2026-08-28T04:00:00Z","v":21820969,"vw":23.007294},{"c":22.7,"h":22.7999,"l":22.3,"n":48607,"o":22.56,"t":"2026-08-31T04:00:00Z","v":11395889,"vw":22.643493},{"c":22.95,"h":23,"l":22.65,"n":37906,"o":22.66,"t":"2026-09-01T04:00:00Z","v":13073715,"vw":22.842399},{"c":23.21,"h":23.22,"l":22.73,"n":37219,"o":22.79,"t":"2026-09-02T04:00:00Z","v":11154240,"vw":23.104908},{"c":23.28,"h":23.46,"l":23.075,"n":34540,"o":23.36,"t":"2026-09-03T04:00:00Z","v":12132631,"vw":23.212876},{"c":23.18,"h":23.4,"l":23.13,"n":29570,"o":23.25,"t":"2026-09-04T04:00:00Z","v":8541094,"vw":23.213264},{"c":22.48,"h":22.9,"l":22.4,"n":40497,"o":22.88,"t":"2026-09-08T04:00:00Z","v":8665110,"vw":22.571768},{"c":22.08,"h":22.265,"l":21.935,"n":34695,"o":22.265,"t":"2026-09-09T04:00:00Z","v":7219636,"vw":22.103825},{"c":21.84,"h":22,"l":21.765,"n":31825,"o":21.99,"t":"2026-09-10T04:00:00Z","v":7475115,"vw":21.842339},{"c":23.34,"h":23.545,"l":22.28,"n":95552,"o":22.4,"t":"2026-09-11T04:00:00Z","v":27189639,"vw":23.084004},{"c":22.89,"h":23.43,"l":22.89,"n":39903,"o":23.41,"t":"2026-09-14T04:00:00Z","v":8809873,"vw":23.051135},{"c":22.58,"h":22.95,"l":22.535,"n":37664,"o":22.84,"t":"2026-09-15T04:00:00Z","v":7755224,"vw":22.658423},{"c":22.38,"h":22.78,"l":22.26,"n":30059,"o":22.74,"t":"2026-09-16T04:00:00Z","v":8530913,"vw":22.505067},{"c":22.66,"h":22.7592,"l":22.35,"n":28960,"o":22.55,"t":"2026-09-17T04:00:00Z","v":7528741,"vw":22.590267},{"c":23.16,"h":23.35,"l":22.915,"n":44660,"o":23.03,"t":"2026-09-18T04:00:00Z","v":9349310,"vw":23.143194},{"c":23.65,"h":23.775,"l":23.43,"n":36709,"o":23.43,"t":"2026-09-21T04:00:00Z","v":11735708,"vw":23.648825},{"c":23.41,"h":23.75,"l":23.24,"n":40251,"o":23.7,"t":"2026-09-22T04:00:00Z","v":12020480,"vw":23.414023},{"c":22.79,"h":23.445,"l":22.75,"n":54625,"o":23.3,"t":"2026-09-23T04:00:00Z","v":12539292,"vw":23.051925},{"c":22.83,"h":22.99,"l":22.75,"n":35614,"o":22.75,"t":"2026-09-24T04:00:00Z","v":14036828,"vw":22.856465},{"c":23.01,"h":23.32,"l":22.91,"n":25059,"o":23.27,"t":"2026-09-25T04:00:00Z","v":4883189,"vw":23.007984},{"c":22.41,"h":22.635,"l":22.325,"n":35850,"o":22.44,"t":"2026-09-28T04:00:00Z","v":7705314,"vw":22.468243},{"c":22.64,"h":22.665,"l":22.38,"n":36111,"o":22.51,"t":"2026-09-29T04:00:00Z","v":8771874,"vw":22.583106},{"c":22.34,"h":22.515,"l":22.26,"n":37258,"o":22.4,"t":"2026-09-30T04:00:00Z","v":7808302,"vw":22.370045},{"c":22.95,"h":23.55,"l":22.6,"n":72324,"o":23.01,"t":"2026-10-01T04:00:00Z","v":18250148,"vw":22.980263},{"c":22.34,"h":23.01,"l":22.22,"n":59091,"o":23.01,"t":"2026-10-02T04:00:00Z","v":12485256,"vw":22.394314},{"c":22.11,"h":22.25,"l":22.03,"n":34353,"o":22.12,"t":"2026-10-05T04:00:00Z","v":7856863,"vw":22.154292},{"c":22.42,"h":22.601,"l":22.205,"n":35155,"o":22.33,"t":"2026-10-06T04:00:00Z","v":10233203,"vw":22.465677},{"c":22.14,"h":22.175,"l":21.925,"n":32153,"o":22.11,"t":"2026-10-07T04:00:00Z","v":7506064,"vw":22.083284},{"c":22.01,"h":22.145,"l":21.705,"n":44043,"o":21.88,"t":"2026-10-08T04:00:00Z","v":13688756,"vw":21.964891},{"c":22.28,"h":22.32,"l":22.04,"n":21388,"o":22.2,"t":"2026-10-09T04:00:00Z","v":4073683,"vw":22.238789},{"c":22.58,"h":22.6699,"l":22.29,"n":22901,"o":22.29,"t":"2026-10-12T04:00:00Z","v":4346634,"vw":22.536491},{"c":22.76,"h":22.97,"l":22.6,"n":32752,"o":22.8,"t":"2026-10-13T04:00:00Z","v":6516413,"vw":22.784711},{"c":22.63,"h":22.73,"l":22.35,"n":33984,"o":22.65,"t":"2026-10-14T04:00:00Z","v":5622206,"vw":22.633097},{"c":23.53,"h":23.63,"l":23.185,"n":44048,"o":23.22,"t":"2026-10-15T04:00:00Z","v":10996441,"vw":23.501304},{"c":23.84,"h":23.995,"l":23.42,"n":54407,"o":23.71,"t":"2026-10-16T04:00:00Z","v":15319347,"vw":23.780077},{"c":23.08,"h":23.2,"l":22.6608,"n":56809,"o":22.7,"t":"2026-10-19T04:00:00Z","v":13141674,"vw":23.067547},{"c":23.06,"h":23.505,"l":23.03,"n":35626,"o":23.3,"t":"2026-10-20T04:00:00Z","v":8586070,"vw":23.254285},{"c":22.67,"h":22.9,"l":22.585,"n":34525,"o":22.75,"t":"2026-10-21T04:00:00Z","v":6444099,"vw":22.721967},{"c":22.44,"h":22.6,"l":22.28,"n":38472,"o":22.28,"t":"2026-10-22T04:00:00Z","v":9913286,"vw":22.474495}],"volatilityBars":[{"c":23.6,"h":23.6,"l":23.575,"n":4,"o":23.575,"t":"2026-09-22T09:45:00Z","v":800,"vw":23.58125},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-09-22T10:15:00Z","v":1000,"vw":23.6},{"c":23.6,"h":23.6,"l":23.6,"n":4,"o":23.6,"t":"2026-09-22T10:30:00Z","v":2009,"vw":23.6},{"c":23.71,"h":23.71,"l":23.6,"n":18,"o":23.6,"t":"2026-09-22T10:45:00Z","v":17172,"vw":23.652229},{"c":23.7,"h":23.7,"l":23.7,"n":2,"o":23.7,"t":"2026-09-22T11:15:00Z","v":201,"vw":23.7},{"c":23.61,"h":23.65,"l":23.61,"n":9,"o":23.65,"t":"2026-09-22T11:45:00Z","v":16924,"vw":23.646428},{"c":23.71,"h":23.73,"l":23.7,"n":11,"o":23.7,"t":"2026-09-22T12:15:00Z","v":5124,"vw":23.707027},{"c":23.76,"h":23.775,"l":23.7,"n":45,"o":23.775,"t":"2026-09-22T12:30:00Z","v":19083,"vw":23.713368},{"c":23.7,"h":23.72,"l":23.7,"n":32,"o":23.72,"t":"2026-09-22T12:45:00Z","v":15464,"vw":23.701852},{"c":23.69,"h":23.69,"l":23.69,"n":3,"o":23.69,"t":"2026-09-22T13:00:00Z","v":5000,"vw":23.69},{"c":23.65,"h":23.65,"l":23.65,"n":2,"o":23.65,"t":"2026-09-22T13:15:00Z","v":2102,"vw":23.65},{"c":23.485,"h":23.75,"l":23.45,"n":2017,"o":23.7,"t":"2026-09-22T13:30:00Z","v":421926,"vw":23.535756},{"c":23.415,"h":23.49,"l":23.36,"n":2406,"o":23.49,"t":"2026-09-22T13:45:00Z","v":547546,"vw":23.407119},{"c":23.37,"h":23.42,"l":23.3,"n":3397,"o":23.41,"t":"2026-09-22T14:00:00Z","v":687164,"vw":23.371394},{"c":23.266,"h":23.37,"l":23.266,"n":2326,"o":23.37,"t":"2026-09-22T14:15:00Z","v":401011,"vw":23.31941},{"c":23.278,"h":23.34,"l":23.24,"n":1517,"o":23.27,"t":"2026-09-22T14:30:00Z","v":292735,"vw":23.280747},{"c":23.275,"h":23.32,"l":23.26,"n":1820,"o":23.28,"t":"2026-09-22T14:45:00Z","v":330671,"vw":23.290844},{"c":23.305,"h":23.325,"l":23.275,"n":1360,"o":23.28,"t":"2026-09-22T15:00:00Z","v":261611,"vw":23.305438},{"c":23.35,"h":23.37,"l":23.3014,"n":908,"o":23.31,"t":"2026-09-22T15:15:00Z","v":141143,"vw":23.335168},{"c":23.29,"h":23.35,"l":23.285,"n":1019,"o":23.345,"t":"2026-09-22T15:30:00Z","v":158049,"vw":23.316253},{"c":23.315,"h":23.32,"l":23.27,"n":1187,"o":23.3,"t":"2026-09-22T15:45:00Z","v":146620,"vw":23.288851},{"c":23.4057,"h":23.4057,"l":23.31,"n":1187,"o":23.315,"t":"2026-09-22T16:00:00Z","v":171095,"vw":23.363734},{"c":23.43,"h":23.43,"l":23.405,"n":899,"o":23.41,"t":"2026-09-22T16:15:00Z","v":129521,"vw":23.417344},{"c":23.375,"h":23.43,"l":23.375,"n":1152,"o":23.43,"t":"2026-09-22T16:30:00Z","v":151145,"vw":23.396649},{"c":23.455,"h":23.465,"l":23.375,"n":1689,"o":23.375,"t":"2026-09-22T16:45:00Z","v":298249,"vw":23.431973},{"c":23.435,"h":23.46,"l":23.43,"n":1134,"o":23.45,"t":"2026-09-22T17:00:00Z","v":153732,"vw":23.443744},{"c":23.475,"h":23.48,"l":23.4323,"n":939,"o":23.44,"t":"2026-09-22T17:15:00Z","v":123413,"vw":23.453757},{"c":23.485,"h":23.495,"l":23.46,"n":953,"o":23.475,"t":"2026-09-22T17:30:00Z","v":121664,"vw":23.477423},{"c":23.525,"h":23.53,"l":23.485,"n":1039,"o":23.49,"t":"2026-09-22T17:45:00Z","v":124860,"vw":23.509849},{"c":23.465,"h":23.53,"l":23.465,"n":1732,"o":23.525,"t":"2026-09-22T18:00:00Z","v":342914,"vw":23.496359},{"c":23.475,"h":23.49,"l":23.4638,"n":976,"o":23.47,"t":"2026-09-22T18:15:00Z","v":177058,"vw":23.477704},{"c":23.485,"h":23.5,"l":23.47,"n":988,"o":23.475,"t":"2026-09-22T18:30:00Z","v":161813,"vw":23.482381},{"c":23.4825,"h":23.495,"l":23.47,"n":936,"o":23.49,"t":"2026-09-22T18:45:00Z","v":122774,"vw":23.481618},{"c":23.47,"h":23.5,"l":23.4601,"n":1248,"o":23.485,"t":"2026-09-22T19:00:00Z","v":192469,"vw":23.484847},{"c":23.475,"h":23.49,"l":23.465,"n":1349,"o":23.47,"t":"2026-09-22T19:15:00Z","v":252396,"vw":23.476987},{"c":23.495,"h":23.51,"l":23.445,"n":1520,"o":23.475,"t":"2026-09-22T19:30:00Z","v":363067,"vw":23.480792},{"c":23.41,"h":23.5,"l":23.4,"n":4321,"o":23.5,"t":"2026-09-22T19:45:00Z","v":1334325,"vw":23.440985},{"c":23.41,"h":23.41,"l":23.41,"n":21,"o":23.41,"t":"2026-09-22T20:00:00Z","v":712390,"vw":23.41},{"c":23.37,"h":23.37,"l":23.37,"n":3,"o":23.37,"t":"2026-09-23T08:00:00Z","v":403,"vw":23.37},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-09-23T12:30:00Z","v":300,"vw":23.45},{"c":23.3,"h":23.3,"l":23.3,"n":5,"o":23.3,"t":"2026-09-23T13:15:00Z","v":200,"vw":23.3},{"c":23.27,"h":23.35,"l":23.22,"n":1331,"o":23.3,"t":"2026-09-23T13:30:00Z","v":218351,"vw":23.29405},{"c":23.3,"h":23.3,"l":23.25,"n":1722,"o":23.25,"t":"2026-09-23T13:45:00Z","v":226874,"vw":23.272138},{"c":23.375,"h":23.39,"l":23.295,"n":1850,"o":23.295,"t":"2026-09-23T14:00:00Z","v":229113,"vw":23.362923},{"c":23.345,"h":23.38,"l":23.325,"n":1638,"o":23.375,"t":"2026-09-23T14:15:00Z","v":306367,"vw":23.35162},{"c":23.31,"h":23.365,"l":23.305,"n":1074,"o":23.345,"t":"2026-09-23T14:30:00Z","v":123257,"vw":23.340483},{"c":23.39,"h":23.445,"l":23.3,"n":2107,"o":23.305,"t":"2026-09-23T14:45:00Z","v":680312,"vw":23.356002},{"c":23.405,"h":23.43,"l":23.36,"n":1275,"o":23.3801,"t":"2026-09-23T15:00:00Z","v":454428,"vw":23.392894},{"c":23.375,"h":23.41,"l":23.365,"n":1500,"o":23.395,"t":"2026-09-23T15:15:00Z","v":214860,"vw":23.38909},{"c":23.355,"h":23.385,"l":23.33,"n":1667,"o":23.375,"t":"2026-09-23T15:30:00Z","v":243094,"vw":23.359281},{"c":23.32,"h":23.36,"l":23.305,"n":1449,"o":23.355,"t":"2026-09-23T15:45:00Z","v":211025,"vw":23.337879},{"c":23.315,"h":23.34,"l":23.31,"n":1163,"o":23.315,"t":"2026-09-23T16:00:00Z","v":160916,"vw":23.319349},{"c":23.32,"h":23.33,"l":23.31,"n":1029,"o":23.3101,"t":"2026-09-23T16:15:00Z","v":85915,"vw":23.315688},{"c":23.265,"h":23.33,"l":23.255,"n":2044,"o":23.32,"t":"2026-09-23T16:30:00Z","v":439669,"vw":23.285334},{"c":23.265,"h":23.3,"l":23.25,"n":1636,"o":23.265,"t":"2026-09-23T16:45:00Z","v":263830,"vw":23.27473},{"c":23.265,"h":23.28,"l":23.235,"n":1331,"o":23.27,"t":"2026-09-23T17:00:00Z","v":205967,"vw":23.259128},{"c":23.25,"h":23.29,"l":23.25,"n":1068,"o":23.265,"t":"2026-09-23T17:15:00Z","v":126892,"vw":23.271384},{"c":23.259,"h":23.265,"l":23.21,"n":1496,"o":23.25,"t":"2026-09-23T17:30:00Z","v":315464,"vw":23.222326},{"c":23.195,"h":23.27,"l":23.19,"n":1295,"o":23.255,"t":"2026-09-23T17:45:00Z","v":223981,"vw":23.236427},{"c":23.115,"h":23.205,"l":23.11,"n":1540,"o":23.2,"t":"2026-09-23T18:00:00Z","v":258476,"vw":23.15969},{"c":22.975,"h":23.12,"l":22.949,"n":4836,"o":23.11,"t":"2026-09-23T18:15:00Z","v":956806,"vw":23.002634},{"c":22.925,"h":22.985,"l":22.855,"n":3066,"o":22.975,"t":"2026-09-23T18:30:00Z","v":814927,"vw":22.910825},{"c":22.885,"h":22.935,"l":22.82,"n":2709,"o":22.925,"t":"2026-09-23T18:45:00Z","v":540465,"vw":22.883034},{"c":22.875,"h":22.935,"l":22.83,"n":2225,"o":22.885,"t":"2026-09-23T19:00:00Z","v":366502,"vw":22.876506},{"c":22.77,"h":22.89,"l":22.76,"n":3923,"o":22.875,"t":"2026-09-23T19:15:00Z","v":736920,"vw":22.808943},{"c":22.795,"h":22.86,"l":22.75,"n":3696,"o":22.775,"t":"2026-09-23T19:30:00Z","v":827733,"vw":22.798227},{"c":22.815,"h":22.835,"l":22.78,"n":5630,"o":22.79,"t":"2026-09-23T19:45:00Z","v":1257006,"vw":22.807222},{"c":22.91,"h":22.91,"l":22.79,"n":56,"o":22.82,"t":"2026-09-23T20:00:00Z","v":715157,"vw":22.790312},{"c":22.9687,"h":22.9687,"l":22.9687,"n":1,"o":22.9687,"t":"2026-09-23T23:00:00Z","v":300,"vw":22.9687},{"c":22.9,"h":22.9,"l":22.9,"n":2,"o":22.9,"t":"2026-09-24T08:00:00Z","v":501,"vw":22.9},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-09-24T08:30:00Z","v":100,"vw":22.79},{"c":22.9,"h":22.9,"l":22.76,"n":6,"o":22.76,"t":"2026-09-24T12:00:00Z","v":912,"vw":22.837778},{"c":22.79,"h":22.79,"l":22.79,"n":3,"o":22.79,"t":"2026-09-24T12:15:00Z","v":200,"vw":22.79},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-09-24T13:00:00Z","v":250,"vw":22.91},{"c":22.79,"h":22.79,"l":22.79,"n":8,"o":22.79,"t":"2026-09-24T13:15:00Z","v":207,"vw":22.79},{"c":22.835,"h":22.95,"l":22.75,"n":2340,"o":22.75,"t":"2026-09-24T13:30:00Z","v":441801,"vw":22.858854},{"c":22.795,"h":22.86,"l":22.78,"n":1380,"o":22.83,"t":"2026-09-24T13:45:00Z","v":166783,"vw":22.8277},{"c":22.855,"h":22.865,"l":22.79,"n":1307,"o":22.79,"t":"2026-09-24T14:00:00Z","v":157993,"vw":22.828701},{"c":22.855,"h":22.88,"l":22.845,"n":851,"o":22.85,"t":"2026-09-24T14:15:00Z","v":100369,"vw":22.856899},{"c":22.93,"h":22.965,"l":22.84,"n":1666,"o":22.855,"t":"2026-09-24T14:30:00Z","v":273752,"vw":22.908705},{"c":22.81,"h":22.93,"l":22.78,"n":1765,"o":22.93,"t":"2026-09-24T14:45:00Z","v":333263,"vw":22.844538},{"c":22.795,"h":22.84,"l":22.795,"n":1409,"o":22.815,"t":"2026-09-24T15:00:00Z","v":236607,"vw":22.81279},{"c":22.855,"h":22.88,"l":22.79,"n":1783,"o":22.79,"t":"2026-09-24T15:15:00Z","v":318108,"vw":22.848298},{"c":22.865,"h":22.87,"l":22.83,"n":1115,"o":22.855,"t":"2026-09-24T15:30:00Z","v":152545,"vw":22.845653},{"c":22.805,"h":22.885,"l":22.8,"n":1135,"o":22.865,"t":"2026-09-24T15:45:00Z","v":232116,"vw":22.844739},{"c":22.79,"h":22.81,"l":22.775,"n":693,"o":22.81,"t":"2026-09-24T16:00:00Z","v":84988,"vw":22.795628},{"c":22.905,"h":22.935,"l":22.79,"n":2227,"o":22.8,"t":"2026-09-24T16:15:00Z","v":424975,"vw":22.862279},{"c":22.9691,"h":22.985,"l":22.895,"n":1377,"o":22.91,"t":"2026-09-24T16:30:00Z","v":287205,"vw":22.952403},{"c":22.945,"h":22.99,"l":22.935,"n":861,"o":22.965,"t":"2026-09-24T16:45:00Z","v":131111,"vw":22.960334},{"c":22.91,"h":22.955,"l":22.89,"n":869,"o":22.95,"t":"2026-09-24T17:00:00Z","v":117571,"vw":22.926493},{"c":22.87,"h":22.9199,"l":22.86,"n":540,"o":22.91,"t":"2026-09-24T17:15:00Z","v":105342,"vw":22.896192},{"c":22.835,"h":22.875,"l":22.82,"n":805,"o":22.87,"t":"2026-09-24T17:30:00Z","v":84651,"vw":22.844868},{"c":22.82,"h":22.855,"l":22.81,"n":860,"o":22.83,"t":"2026-09-24T17:45:00Z","v":104707,"vw":22.833508},{"c":22.855,"h":22.855,"l":22.785,"n":904,"o":22.82,"t":"2026-09-24T18:00:00Z","v":114914,"vw":22.815605},{"c":22.86,"h":22.88,"l":22.8401,"n":1163,"o":22.86,"t":"2026-09-24T18:15:00Z","v":162940,"vw":22.86126},{"c":22.845,"h":22.875,"l":22.815,"n":1084,"o":22.86,"t":"2026-09-24T18:30:00Z","v":149462,"vw":22.844259},{"c":22.855,"h":22.86,"l":22.84,"n":769,"o":22.845,"t":"2026-09-24T18:45:00Z","v":89194,"vw":22.850749},{"c":22.85,"h":22.86,"l":22.84,"n":902,"o":22.86,"t":"2026-09-24T19:00:00Z","v":100914,"vw":22.850074},{"c":22.865,"h":22.885,"l":22.84,"n":1317,"o":22.84,"t":"2026-09-24T19:15:00Z","v":176268,"vw":22.867427},{"c":22.835,"h":22.865,"l":22.83,"n":1691,"o":22.865,"t":"2026-09-24T19:30:00Z","v":198131,"vw":22.844104},{"c":22.84,"h":22.86,"l":22.815,"n":4685,"o":22.835,"t":"2026-09-24T19:45:00Z","v":823652,"vw":22.837319},{"c":22.83,"h":22.845,"l":22.83,"n":27,"o":22.845,"t":"2026-09-24T20:00:00Z","v":455681,"vw":22.830053},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-09-24T20:30:00Z","v":14866,"vw":22.83},{"c":22.89,"h":22.89,"l":22.89,"n":2,"o":22.89,"t":"2026-09-24T20:45:00Z","v":501,"vw":22.89},{"c":22.83,"h":22.83,"l":22.83,"n":2,"o":22.83,"t":"2026-09-24T21:45:00Z","v":2011617,"vw":22.83},{"c":22.83,"h":22.84,"l":22.83,"n":2,"o":22.84,"t":"2026-09-24T23:45:00Z","v":660,"vw":22.838485},{"c":22.89,"h":22.9,"l":22.84,"n":13,"o":22.84,"t":"2026-09-25T08:00:00Z","v":7069,"vw":22.875195},{"c":23.29,"h":23.3,"l":23.2,"n":30,"o":23.28,"t":"2026-09-25T09:00:00Z","v":15648,"vw":23.269682},{"c":23.2,"h":23.32,"l":23.2,"n":13,"o":23.3,"t":"2026-09-25T09:15:00Z","v":11101,"vw":23.251531},{"c":23.2,"h":23.21,"l":23.2,"n":5,"o":23.21,"t":"2026-09-25T09:30:00Z","v":5313,"vw":23.200589},{"c":23.1,"h":23.11,"l":23.1,"n":12,"o":23.11,"t":"2026-09-25T09:45:00Z","v":6501,"vw":23.100709},{"c":23.1,"h":23.12,"l":23.1,"n":16,"o":23.12,"t":"2026-09-25T10:00:00Z","v":9912,"vw":23.110205},{"c":23.175,"h":23.175,"l":23.175,"n":1,"o":23.175,"t":"2026-09-25T10:30:00Z","v":100,"vw":23.175},{"c":23.175,"h":23.175,"l":23.175,"n":1,"o":23.175,"t":"2026-09-25T11:00:00Z","v":1000,"vw":23.175},{"c":23.25,"h":23.25,"l":23.14,"n":4,"o":23.175,"t":"2026-09-25T11:15:00Z","v":2250,"vw":23.204502},{"c":23.1,"h":23.25,"l":23.1,"n":13,"o":23.2,"t":"2026-09-25T11:45:00Z","v":16464,"vw":23.245239},{"c":23.25,"h":23.25,"l":23.25,"n":3,"o":23.25,"t":"2026-09-25T12:45:00Z","v":400,"vw":23.25},{"c":23.17,"h":23.21,"l":23.17,"n":3,"o":23.21,"t":"2026-09-25T13:15:00Z","v":43400,"vw":23.206364},{"c":23.08,"h":23.32,"l":23.01,"n":1574,"o":23.27,"t":"2026-09-25T13:30:00Z","v":372080,"vw":23.149298},{"c":23.01,"h":23.095,"l":23.01,"n":987,"o":23.08,"t":"2026-09-25T13:45:00Z","v":113419,"vw":23.059245},{"c":22.995,"h":23.03,"l":22.925,"n":1141,"o":23.02,"t":"2026-09-25T14:00:00Z","v":149300,"vw":22.982364},{"c":22.995,"h":23.005,"l":22.96,"n":888,"o":23,"t":"2026-09-25T14:15:00Z","v":95804,"vw":22.984605},{"c":22.975,"h":22.99,"l":22.96,"n":823,"o":22.99,"t":"2026-09-25T14:30:00Z","v":84170,"vw":22.973259},{"c":22.96,"h":22.99,"l":22.94,"n":1494,"o":22.97,"t":"2026-09-25T14:45:00Z","v":280771,"vw":22.964862},{"c":22.95,"h":22.97,"l":22.92,"n":1063,"o":22.965,"t":"2026-09-25T15:00:00Z","v":122818,"vw":22.952568},{"c":22.97,"h":22.995,"l":22.94,"n":875,"o":22.955,"t":"2026-09-25T15:15:00Z","v":117235,"vw":22.970318},{"c":22.91,"h":22.985,"l":22.91,"n":899,"o":22.965,"t":"2026-09-25T15:30:00Z","v":137183,"vw":22.946622},{"c":22.975,"h":22.975,"l":22.91,"n":705,"o":22.91,"t":"2026-09-25T15:45:00Z","v":92290,"vw":22.939536},{"c":23.045,"h":23.06,"l":22.975,"n":1089,"o":22.98,"t":"2026-09-25T16:00:00Z","v":192679,"vw":23.034219},{"c":23.025,"h":23.05,"l":23.01,"n":532,"o":23.045,"t":"2026-09-25T16:15:00Z","v":66075,"vw":23.029611},{"c":23.01,"h":23.045,"l":22.995,"n":750,"o":23.03,"t":"2026-09-25T16:30:00Z","v":110053,"vw":23.01808},{"c":22.995,"h":23.015,"l":22.98,"n":668,"o":23.005,"t":"2026-09-25T16:45:00Z","v":148072,"vw":22.996201},{"c":22.995,"h":23.01,"l":22.99,"n":455,"o":22.995,"t":"2026-09-25T17:00:00Z","v":63654,"vw":23.000798},{"c":22.97,"h":23,"l":22.965,"n":555,"o":22.995,"t":"2026-09-25T17:15:00Z","v":80689,"vw":22.984677},{"c":22.955,"h":22.97,"l":22.94,"n":597,"o":22.965,"t":"2026-09-25T17:30:00Z","v":70959,"vw":22.956122},{"c":22.945,"h":22.96,"l":22.9339,"n":587,"o":22.95,"t":"2026-09-25T17:45:00Z","v":65383,"vw":22.943045},{"c":22.945,"h":22.95,"l":22.9101,"n":875,"o":22.94,"t":"2026-09-25T18:00:00Z","v":133149,"vw":22.929727},{"c":22.945,"h":22.965,"l":22.94,"n":527,"o":22.95,"t":"2026-09-25T18:15:00Z","v":70952,"vw":22.952127},{"c":22.945,"h":22.955,"l":22.93,"n":472,"o":22.95,"t":"2026-09-25T18:30:00Z","v":41172,"vw":22.94158},{"c":22.96,"h":22.98,"l":22.945,"n":623,"o":22.945,"t":"2026-09-25T18:45:00Z","v":79942,"vw":22.96728},{"c":22.985,"h":22.985,"l":22.935,"n":802,"o":22.965,"t":"2026-09-25T19:00:00Z","v":115528,"vw":22.960677},{"c":22.955,"h":22.995,"l":22.95,"n":732,"o":22.985,"t":"2026-09-25T19:15:00Z","v":90146,"vw":22.96956},{"c":23.04,"h":23.05,"l":22.95,"n":1745,"o":22.96,"t":"2026-09-25T19:30:00Z","v":319485,"vw":23.010285},{"c":23.02,"h":23.055,"l":23,"n":3376,"o":23.04,"t":"2026-09-25T19:45:00Z","v":853797,"vw":23.024688},{"c":23.01,"h":23.01,"l":23.01,"n":21,"o":23.01,"t":"2026-09-25T20:00:00Z","v":627509,"vw":23.01},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-09-25T21:15:00Z","v":100,"vw":23.3},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-09-25T21:30:00Z","v":400,"vw":23.25},{"c":23.2898,"h":23.2898,"l":23.2898,"n":1,"o":23.2898,"t":"2026-09-25T23:15:00Z","v":100,"vw":23.2898},{"c":22.75,"h":22.94,"l":22.7,"n":30,"o":22.75,"t":"2026-09-28T08:00:00Z","v":6945,"vw":22.753695},{"c":22.61,"h":22.63,"l":22.61,"n":9,"o":22.62,"t":"2026-09-28T09:00:00Z","v":800,"vw":22.619986},{"c":22.61,"h":22.63,"l":22.61,"n":6,"o":22.63,"t":"2026-09-28T09:30:00Z","v":800,"vw":22.619314},{"c":22.6,"h":22.62,"l":22.6,"n":7,"o":22.62,"t":"2026-09-28T10:00:00Z","v":1127,"vw":22.607076},{"c":22.6,"h":22.61,"l":22.6,"n":4,"o":22.61,"t":"2026-09-28T10:15:00Z","v":527,"vw":22.606494},{"c":22.63,"h":22.69,"l":22.63,"n":10,"o":22.68,"t":"2026-09-28T10:45:00Z","v":1395,"vw":22.677884},{"c":22.5,"h":22.56,"l":22.49,"n":25,"o":22.56,"t":"2026-09-28T11:30:00Z","v":25197,"vw":22.501065},{"c":22.45,"h":22.49,"l":22.45,"n":4,"o":22.49,"t":"2026-09-28T11:45:00Z","v":2458,"vw":22.455217},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-09-28T12:15:00Z","v":100,"vw":22.45},{"c":22.63,"h":22.7,"l":22.49,"n":82,"o":22.49,"t":"2026-09-28T12:30:00Z","v":14466,"vw":22.555514},{"c":22.56,"h":22.58,"l":22.56,"n":10,"o":22.58,"t":"2026-09-28T13:00:00Z","v":1748,"vw":22.562295},{"c":22.4,"h":22.5,"l":22.4,"n":27,"o":22.5,"t":"2026-09-28T13:15:00Z","v":11850,"vw":22.427777},{"c":22.55,"h":22.635,"l":22.4,"n":3390,"o":22.44,"t":"2026-09-28T13:30:00Z","v":819360,"vw":22.514084},{"c":22.58,"h":22.59,"l":22.535,"n":1589,"o":22.555,"t":"2026-09-28T13:45:00Z","v":196565,"vw":22.561675},{"c":22.5,"h":22.59,"l":22.455,"n":1943,"o":22.585,"t":"2026-09-28T14:00:00Z","v":214725,"vw":22.511029},{"c":22.455,"h":22.51,"l":22.455,"n":1291,"o":22.51,"t":"2026-09-28T14:15:00Z","v":176341,"vw":22.473421},{"c":22.415,"h":22.46,"l":22.39,"n":1458,"o":22.46,"t":"2026-09-28T14:30:00Z","v":227018,"vw":22.423042},{"c":22.375,"h":22.42,"l":22.365,"n":1431,"o":22.42,"t":"2026-09-28T14:45:00Z","v":264052,"vw":22.39085},{"c":22.35,"h":22.39,"l":22.335,"n":1106,"o":22.38,"t":"2026-09-28T15:00:00Z","v":135372,"vw":22.367709},{"c":22.345,"h":22.38,"l":22.335,"n":1050,"o":22.345,"t":"2026-09-28T15:15:00Z","v":136866,"vw":22.350591},{"c":22.355,"h":22.36,"l":22.325,"n":999,"o":22.35,"t":"2026-09-28T15:30:00Z","v":141835,"vw":22.340277},{"c":22.41,"h":22.43,"l":22.35,"n":958,"o":22.36,"t":"2026-09-28T15:45:00Z","v":159886,"vw":22.375176},{"c":22.405,"h":22.43,"l":22.4,"n":760,"o":22.41,"t":"2026-09-28T16:00:00Z","v":90731,"vw":22.412671},{"c":22.565,"h":22.62,"l":22.395,"n":1790,"o":22.41,"t":"2026-09-28T16:15:00Z","v":292665,"vw":22.504598},{"c":22.48,"h":22.57,"l":22.46,"n":1001,"o":22.565,"t":"2026-09-28T16:30:00Z","v":133145,"vw":22.513923},{"c":22.485,"h":22.51,"l":22.4623,"n":993,"o":22.48,"t":"2026-09-28T16:45:00Z","v":101126,"vw":22.489077},{"c":22.61,"h":22.63,"l":22.465,"n":2003,"o":22.49,"t":"2026-09-28T17:00:00Z","v":319240,"vw":22.555788},{"c":22.525,"h":22.61,"l":22.525,"n":1038,"o":22.61,"t":"2026-09-28T17:15:00Z","v":149510,"vw":22.57027},{"c":22.5299,"h":22.54,"l":22.505,"n":839,"o":22.53,"t":"2026-09-28T17:30:00Z","v":85833,"vw":22.524659},{"c":22.54,"h":22.56,"l":22.53,"n":919,"o":22.53,"t":"2026-09-28T17:45:00Z","v":116326,"vw":22.542151},{"c":22.54,"h":22.55,"l":22.52,"n":664,"o":22.54,"t":"2026-09-28T18:00:00Z","v":53338,"vw":22.538025},{"c":22.505,"h":22.54,"l":22.5001,"n":853,"o":22.54,"t":"2026-09-28T18:15:00Z","v":89846,"vw":22.518234},{"c":22.495,"h":22.52,"l":22.485,"n":903,"o":22.51,"t":"2026-09-28T18:30:00Z","v":97602,"vw":22.505837},{"c":22.51,"h":22.52,"l":22.49,"n":1085,"o":22.495,"t":"2026-09-28T18:45:00Z","v":127300,"vw":22.499975},{"c":22.47,"h":22.52,"l":22.465,"n":978,"o":22.52,"t":"2026-09-28T19:00:00Z","v":141913,"vw":22.489268},{"c":22.475,"h":22.49,"l":22.47,"n":987,"o":22.475,"t":"2026-09-28T19:15:00Z","v":108874,"vw":22.48101},{"c":22.485,"h":22.5,"l":22.455,"n":1815,"o":22.48,"t":"2026-09-28T19:30:00Z","v":291292,"vw":22.473015},{"c":22.41,"h":22.49,"l":22.41,"n":3652,"o":22.49,"t":"2026-09-28T19:45:00Z","v":848778,"vw":22.446146},{"c":22.41,"h":22.41,"l":22.41,"n":26,"o":22.41,"t":"2026-09-28T20:00:00Z","v":875444,"vw":22.41},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-09-28T20:15:00Z","v":300,"vw":22.53},{"c":22.54,"h":22.54,"l":22.54,"n":3,"o":22.54,"t":"2026-09-28T21:15:00Z","v":600,"vw":22.54},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-09-28T21:30:00Z","v":200,"vw":22.85},{"c":22.41,"h":22.42,"l":22.27,"n":122,"o":22.35,"t":"2026-09-29T08:00:00Z","v":28600,"vw":22.3929},{"c":22.42,"h":22.42,"l":22.41,"n":28,"o":22.41,"t":"2026-09-29T08:15:00Z","v":3600,"vw":22.413729},{"c":22.6233,"h":22.6233,"l":22.5,"n":2,"o":22.5,"t":"2026-09-29T11:00:00Z","v":1500,"vw":22.5411},{"c":22.64,"h":22.64,"l":22.64,"n":3,"o":22.64,"t":"2026-09-29T12:15:00Z","v":402,"vw":22.64},{"c":22.6,"h":22.62,"l":22.6,"n":4,"o":22.6,"t":"2026-09-29T12:30:00Z","v":1193,"vw":22.606627},{"c":22.6,"h":22.63,"l":22.6,"n":12,"o":22.62,"t":"2026-09-29T12:45:00Z","v":1689,"vw":22.617346},{"c":22.6,"h":22.6,"l":22.6,"n":3,"o":22.6,"t":"2026-09-29T13:00:00Z","v":400,"vw":22.6},{"c":22.565,"h":22.61,"l":22.38,"n":2485,"o":22.51,"t":"2026-09-29T13:30:00Z","v":454941,"vw":22.484135},{"c":22.54,"h":22.6,"l":22.52,"n":1495,"o":22.55,"t":"2026-09-29T13:45:00Z","v":183380,"vw":22.547699},{"c":22.545,"h":22.565,"l":22.5,"n":912,"o":22.5451,"t":"2026-09-29T14:00:00Z","v":82445,"vw":22.530208},{"c":22.515,"h":22.55,"l":22.515,"n":988,"o":22.545,"t":"2026-09-29T14:15:00Z","v":72720,"vw":22.529099},{"c":22.53,"h":22.53,"l":22.47,"n":1570,"o":22.515,"t":"2026-09-29T14:30:00Z","v":200527,"vw":22.501683},{"c":22.61,"h":22.625,"l":22.52,"n":2361,"o":22.53,"t":"2026-09-29T14:45:00Z","v":374355,"vw":22.574061},{"c":22.56,"h":22.61,"l":22.535,"n":1437,"o":22.61,"t":"2026-09-29T15:00:00Z","v":284123,"vw":22.567597},{"c":22.55,"h":22.58,"l":22.535,"n":1231,"o":22.56,"t":"2026-09-29T15:15:00Z","v":182266,"vw":22.554442},{"c":22.565,"h":22.59,"l":22.545,"n":1034,"o":22.55,"t":"2026-09-29T15:30:00Z","v":151324,"vw":22.56729},{"c":22.535,"h":22.585,"l":22.5238,"n":1103,"o":22.57,"t":"2026-09-29T15:45:00Z","v":187031,"vw":22.556635},{"c":22.515,"h":22.545,"l":22.51,"n":1224,"o":22.53,"t":"2026-09-29T16:00:00Z","v":174473,"vw":22.524105},{"c":22.535,"h":22.545,"l":22.5,"n":1175,"o":22.515,"t":"2026-09-29T16:15:00Z","v":159830,"vw":22.520575},{"c":22.57,"h":22.57,"l":22.53,"n":888,"o":22.535,"t":"2026-09-29T16:30:00Z","v":153457,"vw":22.547577},{"c":22.555,"h":22.57,"l":22.5401,"n":961,"o":22.57,"t":"2026-09-29T16:45:00Z","v":230309,"vw":22.557901},{"c":22.565,"h":22.57,"l":22.535,"n":721,"o":22.555,"t":"2026-09-29T17:00:00Z","v":105997,"vw":22.551143},{"c":22.555,"h":22.57,"l":22.54,"n":905,"o":22.565,"t":"2026-09-29T17:15:00Z","v":181290,"vw":22.553468},{"c":22.55,"h":22.56,"l":22.505,"n":1186,"o":22.555,"t":"2026-09-29T17:30:00Z","v":252888,"vw":22.531583},{"c":22.515,"h":22.555,"l":22.505,"n":612,"o":22.545,"t":"2026-09-29T17:45:00Z","v":127620,"vw":22.535035},{"c":22.545,"h":22.555,"l":22.52,"n":921,"o":22.52,"t":"2026-09-29T18:00:00Z","v":184658,"vw":22.537536},{"c":22.54,"h":22.565,"l":22.5209,"n":952,"o":22.545,"t":"2026-09-29T18:15:00Z","v":150985,"vw":22.542849},{"c":22.585,"h":22.62,"l":22.52,"n":1352,"o":22.545,"t":"2026-09-29T18:30:00Z","v":279296,"vw":22.582151},{"c":22.585,"h":22.59,"l":22.57,"n":735,"o":22.585,"t":"2026-09-29T18:45:00Z","v":143604,"vw":22.580319},{"c":22.58,"h":22.59,"l":22.57,"n":939,"o":22.585,"t":"2026-09-29T19:00:00Z","v":151393,"vw":22.584389},{"c":22.58,"h":22.585,"l":22.555,"n":1100,"o":22.575,"t":"2026-09-29T19:15:00Z","v":276696,"vw":22.572124},{"c":22.615,"h":22.615,"l":22.57,"n":1450,"o":22.575,"t":"2026-09-29T19:30:00Z","v":266881,"vw":22.591014},{"c":22.64,"h":22.665,"l":22.605,"n":6024,"o":22.615,"t":"2026-09-29T19:45:00Z","v":1845365,"vw":22.639303},{"c":22.64,"h":22.64,"l":22.64,"n":17,"o":22.64,"t":"2026-09-29T20:00:00Z","v":1303071,"vw":22.64},{"c":22.7,"h":22.7,"l":22.69,"n":4,"o":22.69,"t":"2026-09-29T21:30:00Z","v":635,"vw":22.691667},{"c":22.926,"h":22.926,"l":22.926,"n":1,"o":22.926,"t":"2026-09-29T22:00:00Z","v":250,"vw":22.926},{"c":22.8,"h":22.8,"l":22.7,"n":73,"o":22.7,"t":"2026-09-29T23:45:00Z","v":5910,"vw":22.781159},{"c":22.55,"h":22.55,"l":22.55,"n":4,"o":22.55,"t":"2026-09-30T09:45:00Z","v":1041,"vw":22.55},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-09-30T10:30:00Z","v":300,"vw":22.57},{"c":22.55,"h":22.61,"l":22.54,"n":9,"o":22.6,"t":"2026-09-30T10:45:00Z","v":1682,"vw":22.571922},{"c":22.54,"h":22.6,"l":22.54,"n":3,"o":22.6,"t":"2026-09-30T11:00:00Z","v":447,"vw":22.568103},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-09-30T11:15:00Z","v":380,"vw":22.5},{"c":22.45,"h":22.49,"l":22.42,"n":13,"o":22.49,"t":"2026-09-30T11:45:00Z","v":948,"vw":22.45729},{"c":22.5,"h":22.54,"l":22.5,"n":13,"o":22.5,"t":"2026-09-30T12:30:00Z","v":2473,"vw":22.503194},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-30T12:45:00Z","v":321,"vw":22.5},{"c":22.35,"h":22.53,"l":22.3,"n":18,"o":22.51,"t":"2026-09-30T13:15:00Z","v":1604,"vw":22.453804},{"c":22.295,"h":22.47,"l":22.285,"n":2188,"o":22.4,"t":"2026-09-30T13:30:00Z","v":340124,"vw":22.362247},{"c":22.309,"h":22.35,"l":22.295,"n":1003,"o":22.295,"t":"2026-09-30T13:45:00Z","v":107966,"vw":22.315777},{"c":22.305,"h":22.35,"l":22.3,"n":1710,"o":22.305,"t":"2026-09-30T14:00:00Z","v":171691,"vw":22.318183},{"c":22.285,"h":22.33,"l":22.27,"n":1086,"o":22.305,"t":"2026-09-30T14:15:00Z","v":119287,"vw":22.303152},{"c":22.29,"h":22.305,"l":22.27,"n":1279,"o":22.285,"t":"2026-09-30T14:30:00Z","v":164208,"vw":22.2862},{"c":22.285,"h":22.32,"l":22.28,"n":1054,"o":22.29,"t":"2026-09-30T14:45:00Z","v":152219,"vw":22.296603},{"c":22.33,"h":22.345,"l":22.26,"n":1371,"o":22.285,"t":"2026-09-30T15:00:00Z","v":183612,"vw":22.296934},{"c":22.455,"h":22.465,"l":22.32,"n":2010,"o":22.33,"t":"2026-09-30T15:15:00Z","v":394823,"vw":22.404844},{"c":22.4493,"h":22.515,"l":22.445,"n":1910,"o":22.455,"t":"2026-09-30T15:30:00Z","v":281794,"vw":22.482554},{"c":22.44,"h":22.47,"l":22.41,"n":1402,"o":22.445,"t":"2026-09-30T15:45:00Z","v":214174,"vw":22.442623},{"c":22.415,"h":22.47,"l":22.415,"n":1306,"o":22.44,"t":"2026-09-30T16:00:00Z","v":233353,"vw":22.447406},{"c":22.44,"h":22.44,"l":22.375,"n":1247,"o":22.419,"t":"2026-09-30T16:15:00Z","v":199912,"vw":22.402464},{"c":22.46,"h":22.47,"l":22.425,"n":1014,"o":22.44,"t":"2026-09-30T16:30:00Z","v":183488,"vw":22.444398},{"c":22.41,"h":22.46,"l":22.41,"n":1092,"o":22.46,"t":"2026-09-30T16:45:00Z","v":187742,"vw":22.432674},{"c":22.41,"h":22.43,"l":22.4,"n":1069,"o":22.41,"t":"2026-09-30T17:00:00Z","v":142473,"vw":22.415767},{"c":22.4,"h":22.415,"l":22.37,"n":1131,"o":22.41,"t":"2026-09-30T17:15:00Z","v":202049,"vw":22.39418},{"c":22.415,"h":22.42,"l":22.39,"n":1089,"o":22.4,"t":"2026-09-30T17:30:00Z","v":143306,"vw":22.407336},{"c":22.365,"h":22.41,"l":22.35,"n":1108,"o":22.41,"t":"2026-09-30T17:45:00Z","v":146328,"vw":22.387752},{"c":22.335,"h":22.3699,"l":22.325,"n":965,"o":22.36,"t":"2026-09-30T18:00:00Z","v":212876,"vw":22.349017},{"c":22.315,"h":22.335,"l":22.295,"n":778,"o":22.335,"t":"2026-09-30T18:15:00Z","v":155234,"vw":22.319546},{"c":22.345,"h":22.345,"l":22.305,"n":967,"o":22.315,"t":"2026-09-30T18:30:00Z","v":201923,"vw":22.327927},{"c":22.385,"h":22.395,"l":22.33,"n":1178,"o":22.345,"t":"2026-09-30T18:45:00Z","v":189882,"vw":22.358099},{"c":22.39,"h":22.395,"l":22.37,"n":1102,"o":22.39,"t":"2026-09-30T19:00:00Z","v":168442,"vw":22.383983},{"c":22.38,"h":22.44,"l":22.37,"n":1704,"o":22.39,"t":"2026-09-30T19:15:00Z","v":513082,"vw":22.413368},{"c":22.38,"h":22.39,"l":22.355,"n":1406,"o":22.38,"t":"2026-09-30T19:30:00Z","v":284177,"vw":22.372907},{"c":22.34,"h":22.385,"l":22.31,"n":4925,"o":22.38,"t":"2026-09-30T19:45:00Z","v":1202358,"vw":22.344257},{"c":22.34,"h":22.34,"l":22.34,"n":28,"o":22.34,"t":"2026-09-30T20:00:00Z","v":1207647,"vw":22.34},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-09-30T20:30:00Z","v":400,"vw":22.78},{"c":22.3,"h":22.3,"l":22.27,"n":9,"o":22.29,"t":"2026-10-01T08:00:00Z","v":876,"vw":22.282375},{"c":22.51,"h":22.51,"l":22.44,"n":13,"o":22.44,"t":"2026-10-01T10:45:00Z","v":1372,"vw":22.489023},{"c":22.6,"h":22.6,"l":22.51,"n":7,"o":22.51,"t":"2026-10-01T11:30:00Z","v":2182,"vw":22.583511},{"c":22.52,"h":22.52,"l":22.52,"n":13,"o":22.52,"t":"2026-10-01T11:45:00Z","v":5273,"vw":22.52},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-01T12:15:00Z","v":264,"vw":22.45},{"c":22.5797,"h":22.5797,"l":22.45,"n":2,"o":22.45,"t":"2026-10-01T12:30:00Z","v":364,"vw":22.485632},{"c":23.21,"h":23.41,"l":22.52,"n":271,"o":22.56,"t":"2026-10-01T12:45:00Z","v":124849,"vw":22.910133},{"c":23.25,"h":23.4724,"l":23.23,"n":254,"o":23.25,"t":"2026-10-01T13:00:00Z","v":163453,"vw":23.254422},{"c":23.2,"h":23.2694,"l":23.2,"n":308,"o":23.26,"t":"2026-10-01T13:15:00Z","v":63113,"vw":23.246753},{"c":23.24,"h":23.55,"l":22.6,"n":12160,"o":23.01,"t":"2026-10-01T13:30:00Z","v":3460033,"vw":23.285621},{"c":23.09,"h":23.278,"l":23.02,"n":2924,"o":23.24,"t":"2026-10-01T13:45:00Z","v":771717,"vw":23.144023},{"c":23.055,"h":23.105,"l":22.93,"n":3581,"o":23.1,"t":"2026-10-01T14:00:00Z","v":692717,"vw":23.034952},{"c":22.9434,"h":23.12,"l":22.935,"n":4397,"o":23.06,"t":"2026-10-01T14:15:00Z","v":994164,"vw":23.044586},{"c":22.87,"h":22.975,"l":22.84,"n":3340,"o":22.94,"t":"2026-10-01T14:30:00Z","v":595642,"vw":22.901787},{"c":22.75,"h":22.875,"l":22.735,"n":1773,"o":22.87,"t":"2026-10-01T14:45:00Z","v":406122,"vw":22.805304},{"c":22.705,"h":22.745,"l":22.645,"n":1812,"o":22.7409,"t":"2026-10-01T15:00:00Z","v":325406,"vw":22.68109},{"c":22.785,"h":22.805,"l":22.615,"n":2613,"o":22.7,"t":"2026-10-01T15:15:00Z","v":524746,"vw":22.689195},{"c":22.7091,"h":22.785,"l":22.7,"n":1817,"o":22.785,"t":"2026-10-01T15:30:00Z","v":318218,"vw":22.752716},{"c":22.695,"h":22.7351,"l":22.665,"n":1205,"o":22.71,"t":"2026-10-01T15:45:00Z","v":193866,"vw":22.698868},{"c":22.795,"h":23,"l":22.67,"n":3588,"o":22.7,"t":"2026-10-01T16:00:00Z","v":719693,"vw":22.870869},{"c":22.845,"h":22.895,"l":22.795,"n":1516,"o":22.8,"t":"2026-10-01T16:15:00Z","v":353187,"vw":22.848379},{"c":22.805,"h":22.855,"l":22.79,"n":1077,"o":22.84,"t":"2026-10-01T16:30:00Z","v":186741,"vw":22.821383},{"c":22.755,"h":22.815,"l":22.73,"n":1279,"o":22.805,"t":"2026-10-01T16:45:00Z","v":230053,"vw":22.777628},{"c":22.745,"h":22.77,"l":22.72,"n":1084,"o":22.75,"t":"2026-10-01T17:00:00Z","v":200337,"vw":22.743771},{"c":22.875,"h":22.885,"l":22.74,"n":1631,"o":22.745,"t":"2026-10-01T17:15:00Z","v":1023717,"vw":22.853638},{"c":22.865,"h":22.9291,"l":22.84,"n":1984,"o":22.88,"t":"2026-10-01T17:30:00Z","v":302494,"vw":22.887945},{"c":22.835,"h":22.895,"l":22.825,"n":2123,"o":22.86,"t":"2026-10-01T17:45:00Z","v":373751,"vw":22.86581},{"c":22.865,"h":22.865,"l":22.81,"n":1428,"o":22.835,"t":"2026-10-01T18:00:00Z","v":264905,"vw":22.837484},{"c":22.8,"h":22.88,"l":22.785,"n":1394,"o":22.87,"t":"2026-10-01T18:15:00Z","v":268462,"vw":22.826885},{"c":22.84,"h":22.845,"l":22.79,"n":1629,"o":22.8,"t":"2026-10-01T18:30:00Z","v":395896,"vw":22.818545},{"c":22.865,"h":22.87,"l":22.825,"n":1492,"o":22.835,"t":"2026-10-01T18:45:00Z","v":298844,"vw":22.839864},{"c":22.905,"h":22.915,"l":22.85,"n":1651,"o":22.865,"t":"2026-10-01T19:00:00Z","v":297844,"vw":22.875105},{"c":22.92,"h":22.9299,"l":22.885,"n":1663,"o":22.9,"t":"2026-10-01T19:15:00Z","v":270020,"vw":22.905243},{"c":22.925,"h":22.965,"l":22.87,"n":3497,"o":22.92,"t":"2026-10-01T19:30:00Z","v":897732,"vw":22.921379},{"c":22.95,"h":23.005,"l":22.915,"n":8637,"o":22.92,"t":"2026-10-01T19:45:00Z","v":2342825,"vw":22.951929},{"c":23.0753,"h":23.0753,"l":22.95,"n":40,"o":22.95,"t":"2026-10-01T20:00:00Z","v":1126821,"vw":22.950019},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-01T20:15:00Z","v":500,"vw":22.9},{"c":23.1,"h":23.1,"l":23.1,"n":2,"o":23.1,"t":"2026-10-01T21:00:00Z","v":101,"vw":23.1},{"c":23,"h":23,"l":23,"n":19,"o":23,"t":"2026-10-01T22:15:00Z","v":1000,"vw":23},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-01T23:00:00Z","v":300,"vw":22.95},{"c":23.22,"h":23.22,"l":23.19,"n":14,"o":23.2,"t":"2026-10-02T10:15:00Z","v":2000,"vw":23.202372},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-10-02T10:30:00Z","v":130,"vw":23.21},{"c":23.04,"h":23.04,"l":23.04,"n":1,"o":23.04,"t":"2026-10-02T12:45:00Z","v":100,"vw":23.04},{"c":23.16,"h":23.16,"l":23.12,"n":19,"o":23.14,"t":"2026-10-02T13:00:00Z","v":11825,"vw":23.139124},{"c":23.065,"h":23.2,"l":23.03,"n":49,"o":23.16,"t":"2026-10-02T13:15:00Z","v":22902,"vw":23.137801},{"c":22.55,"h":23.01,"l":22.43,"n":4361,"o":23.01,"t":"2026-10-02T13:30:00Z","v":919400,"vw":22.612283},{"c":22.5899,"h":22.625,"l":22.505,"n":3563,"o":22.55,"t":"2026-10-02T13:45:00Z","v":692233,"vw":22.547935},{"c":22.565,"h":22.615,"l":22.455,"n":3658,"o":22.585,"t":"2026-10-02T14:00:00Z","v":612946,"vw":22.526318},{"c":22.645,"h":22.715,"l":22.465,"n":4454,"o":22.565,"t":"2026-10-02T14:15:00Z","v":674014,"vw":22.586076},{"c":22.595,"h":22.645,"l":22.57,"n":2208,"o":22.64,"t":"2026-10-02T14:30:00Z","v":307010,"vw":22.606474},{"c":22.545,"h":22.625,"l":22.525,"n":2656,"o":22.6,"t":"2026-10-02T14:45:00Z","v":419478,"vw":22.58023},{"c":22.39,"h":22.55,"l":22.385,"n":2233,"o":22.545,"t":"2026-10-02T15:00:00Z","v":363152,"vw":22.471755},{"c":22.305,"h":22.4,"l":22.275,"n":2166,"o":22.39,"t":"2026-10-02T15:15:00Z","v":384699,"vw":22.330881},{"c":22.295,"h":22.35,"l":22.275,"n":1551,"o":22.305,"t":"2026-10-02T15:30:00Z","v":240089,"vw":22.318923},{"c":22.325,"h":22.355,"l":22.29,"n":1419,"o":22.295,"t":"2026-10-02T15:45:00Z","v":224342,"vw":22.328412},{"c":22.265,"h":22.34,"l":22.235,"n":1381,"o":22.325,"t":"2026-10-02T16:00:00Z","v":258938,"vw":22.273082},{"c":22.285,"h":22.285,"l":22.245,"n":1584,"o":22.265,"t":"2026-10-02T16:15:00Z","v":282221,"vw":22.265394},{"c":22.305,"h":22.31,"l":22.255,"n":1099,"o":22.28,"t":"2026-10-02T16:30:00Z","v":202806,"vw":22.280107},{"c":22.27,"h":22.34,"l":22.255,"n":1855,"o":22.31,"t":"2026-10-02T16:45:00Z","v":327382,"vw":22.293893},{"c":22.285,"h":22.31,"l":22.2699,"n":1560,"o":22.2699,"t":"2026-10-02T17:00:00Z","v":234354,"vw":22.295026},{"c":22.255,"h":22.31,"l":22.25,"n":939,"o":22.285,"t":"2026-10-02T17:15:00Z","v":127589,"vw":22.280295},{"c":22.315,"h":22.315,"l":22.22,"n":1435,"o":22.255,"t":"2026-10-02T17:30:00Z","v":223527,"vw":22.246928},{"c":22.345,"h":22.355,"l":22.305,"n":1367,"o":22.315,"t":"2026-10-02T17:45:00Z","v":220066,"vw":22.321695},{"c":22.275,"h":22.3499,"l":22.255,"n":1556,"o":22.3499,"t":"2026-10-02T18:00:00Z","v":279367,"vw":22.278338},{"c":22.245,"h":22.275,"l":22.235,"n":1392,"o":22.27,"t":"2026-10-02T18:15:00Z","v":282821,"vw":22.248659},{"c":22.305,"h":22.305,"l":22.23,"n":1564,"o":22.245,"t":"2026-10-02T18:30:00Z","v":264566,"vw":22.263856},{"c":22.275,"h":22.305,"l":22.25,"n":1406,"o":22.305,"t":"2026-10-02T18:45:00Z","v":248472,"vw":22.266476},{"c":22.265,"h":22.28,"l":22.25,"n":1475,"o":22.275,"t":"2026-10-02T19:00:00Z","v":255273,"vw":22.262634},{"c":22.26,"h":22.305,"l":22.255,"n":1684,"o":22.265,"t":"2026-10-02T19:15:00Z","v":274822,"vw":22.282752},{"c":22.34,"h":22.35,"l":22.25,"n":2869,"o":22.26,"t":"2026-10-02T19:30:00Z","v":625358,"vw":22.30403},{"c":22.35,"h":22.375,"l":22.3,"n":7380,"o":22.34,"t":"2026-10-02T19:45:00Z","v":2022705,"vw":22.331027},{"c":22.42,"h":22.42,"l":22.34,"n":65,"o":22.355,"t":"2026-10-02T20:00:00Z","v":1167723,"vw":22.340123},{"c":22.37,"h":22.39,"l":22.37,"n":52,"o":22.39,"t":"2026-10-02T20:15:00Z","v":27085,"vw":22.379954},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-10-02T20:30:00Z","v":900,"vw":22.34},{"c":22.38,"h":22.39,"l":22.38,"n":2,"o":22.39,"t":"2026-10-02T23:30:00Z","v":2599,"vw":22.384232},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-02T23:45:00Z","v":1000,"vw":22.5},{"c":22,"h":22.5,"l":22,"n":50,"o":22.3,"t":"2026-10-05T08:00:00Z","v":9952,"vw":22.214487},{"c":22.0669,"h":22.14,"l":22.06,"n":5,"o":22.14,"t":"2026-10-05T08:15:00Z","v":2779,"vw":22.075284},{"c":22.06,"h":22.06,"l":22.06,"n":2,"o":22.06,"t":"2026-10-05T08:30:00Z","v":2000,"vw":22.06},{"c":22.02,"h":22.1,"l":22.01,"n":18,"o":22.07,"t":"2026-10-05T09:45:00Z","v":3261,"vw":22.050228},{"c":22,"h":22.01,"l":22,"n":42,"o":22.01,"t":"2026-10-05T10:00:00Z","v":3627,"vw":22.005383},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-05T10:15:00Z","v":1000,"vw":22.1},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-05T10:45:00Z","v":443,"vw":22.1},{"c":22.08,"h":22.2,"l":22.08,"n":7,"o":22.2,"t":"2026-10-05T11:00:00Z","v":431,"vw":22.125},{"c":22.12,"h":22.12,"l":22.12,"n":4,"o":22.12,"t":"2026-10-05T11:15:00Z","v":494,"vw":22.12},{"c":22.15,"h":22.19,"l":22.15,"n":6,"o":22.19,"t":"2026-10-05T11:30:00Z","v":403,"vw":22.16},{"c":22.1,"h":22.1588,"l":22.1,"n":8,"o":22.15,"t":"2026-10-05T11:45:00Z","v":1355,"vw":22.130439},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-05T12:15:00Z","v":250,"vw":22.1},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-05T12:30:00Z","v":100,"vw":22.12},{"c":22.1,"h":22.1,"l":22.08,"n":24,"o":22.1,"t":"2026-10-05T12:45:00Z","v":3962,"vw":22.089742},{"c":22.1299,"h":22.14,"l":22.11,"n":14,"o":22.13,"t":"2026-10-05T13:00:00Z","v":5175,"vw":22.130719},{"c":22.08,"h":22.08,"l":22.08,"n":4,"o":22.08,"t":"2026-10-05T13:15:00Z","v":700,"vw":22.08},{"c":22.085,"h":22.25,"l":22.07,"n":2181,"o":22.12,"t":"2026-10-05T13:30:00Z","v":485029,"vw":22.141031},{"c":22.065,"h":22.14,"l":22.03,"n":1405,"o":22.08,"t":"2026-10-05T13:45:00Z","v":245108,"vw":22.102913},{"c":22.115,"h":22.12,"l":22.04,"n":1709,"o":22.06,"t":"2026-10-05T14:00:00Z","v":264904,"vw":22.074204},{"c":22.105,"h":22.15,"l":22.08,"n":1230,"o":22.115,"t":"2026-10-05T14:15:00Z","v":171025,"vw":22.114128},{"c":22.16,"h":22.16,"l":22.08,"n":1673,"o":22.105,"t":"2026-10-05T14:30:00Z","v":303245,"vw":22.123647},{"c":22.145,"h":22.165,"l":22.105,"n":1555,"o":22.15,"t":"2026-10-05T14:45:00Z","v":249694,"vw":22.137927},{"c":22.175,"h":22.18,"l":22.125,"n":1545,"o":22.15,"t":"2026-10-05T15:00:00Z","v":297417,"vw":22.145832},{"c":22.145,"h":22.175,"l":22.1,"n":1311,"o":22.175,"t":"2026-10-05T15:15:00Z","v":337596,"vw":22.13346},{"c":22.185,"h":22.195,"l":22.14,"n":1481,"o":22.145,"t":"2026-10-05T15:30:00Z","v":433974,"vw":22.178356},{"c":22.21,"h":22.21,"l":22.16,"n":698,"o":22.185,"t":"2026-10-05T15:45:00Z","v":144559,"vw":22.184703},{"c":22.2,"h":22.21,"l":22.16,"n":821,"o":22.21,"t":"2026-10-05T16:00:00Z","v":141496,"vw":22.182681},{"c":22.195,"h":22.21,"l":22.185,"n":680,"o":22.205,"t":"2026-10-05T16:15:00Z","v":101566,"vw":22.196208},{"c":22.2264,"h":22.23,"l":22.195,"n":685,"o":22.2,"t":"2026-10-05T16:30:00Z","v":111092,"vw":22.211564},{"c":22.215,"h":22.225,"l":22.2,"n":873,"o":22.225,"t":"2026-10-05T16:45:00Z","v":139951,"vw":22.216158},{"c":22.185,"h":22.215,"l":22.175,"n":1296,"o":22.215,"t":"2026-10-05T17:00:00Z","v":303384,"vw":22.190125},{"c":22.185,"h":22.205,"l":22.182,"n":756,"o":22.185,"t":"2026-10-05T17:15:00Z","v":119573,"vw":22.190766},{"c":22.175,"h":22.185,"l":22.16,"n":846,"o":22.185,"t":"2026-10-05T17:30:00Z","v":110719,"vw":22.169445},{"c":22.2,"h":22.2,"l":22.165,"n":656,"o":22.175,"t":"2026-10-05T17:45:00Z","v":79558,"vw":22.178469},{"c":22.205,"h":22.22,"l":22.1901,"n":845,"o":22.2,"t":"2026-10-05T18:00:00Z","v":162132,"vw":22.205647},{"c":22.205,"h":22.215,"l":22.19,"n":804,"o":22.205,"t":"2026-10-05T18:15:00Z","v":133463,"vw":22.202142},{"c":22.205,"h":22.21,"l":22.19,"n":831,"o":22.205,"t":"2026-10-05T18:30:00Z","v":129343,"vw":22.198137},{"c":22.24,"h":22.24,"l":22.195,"n":905,"o":22.205,"t":"2026-10-05T18:45:00Z","v":137095,"vw":22.21407},{"c":22.225,"h":22.245,"l":22.205,"n":1051,"o":22.24,"t":"2026-10-05T19:00:00Z","v":167688,"vw":22.224995},{"c":22.195,"h":22.2276,"l":22.19,"n":1466,"o":22.225,"t":"2026-10-05T19:15:00Z","v":238833,"vw":22.214594},{"c":22.205,"h":22.215,"l":22.18,"n":1880,"o":22.195,"t":"2026-10-05T19:30:00Z","v":368660,"vw":22.198581},{"c":22.11,"h":22.205,"l":22.1,"n":4855,"o":22.205,"t":"2026-10-05T19:45:00Z","v":1152198,"vw":22.14307},{"c":22.3,"h":22.3,"l":22.11,"n":28,"o":22.11,"t":"2026-10-05T20:00:00Z","v":844677,"vw":22.1108},{"c":22.11,"h":22.11,"l":22.11,"n":3,"o":22.11,"t":"2026-10-05T20:30:00Z","v":142817,"vw":22.11},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-10-05T20:45:00Z","v":100,"vw":22.14},{"c":22.23,"h":22.23,"l":22.23,"n":1,"o":22.23,"t":"2026-10-05T21:30:00Z","v":200,"vw":22.23},{"c":22.21,"h":22.21,"l":22.2,"n":2,"o":22.2,"t":"2026-10-05T21:45:00Z","v":699,"vw":22.207139},{"c":22.27,"h":22.3425,"l":22.27,"n":8,"o":22.3425,"t":"2026-10-05T23:00:00Z","v":1616,"vw":22.32316},{"c":22.18,"h":22.18,"l":22.18,"n":2,"o":22.18,"t":"2026-10-06T08:00:00Z","v":501,"vw":22.18},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-06T10:45:00Z","v":500,"vw":22.2},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-10-06T11:00:00Z","v":460,"vw":22.2},{"c":22.32,"h":22.32,"l":22.29,"n":16,"o":22.29,"t":"2026-10-06T11:15:00Z","v":3988,"vw":22.309739},{"c":22.31,"h":22.32,"l":22.31,"n":5,"o":22.32,"t":"2026-10-06T11:30:00Z","v":802,"vw":22.317497},{"c":22.32,"h":22.35,"l":22.32,"n":11,"o":22.34,"t":"2026-10-06T12:00:00Z","v":6111,"vw":22.322666},{"c":22.31,"h":22.3343,"l":22.31,"n":58,"o":22.3343,"t":"2026-10-06T13:00:00Z","v":6530,"vw":22.314594},{"c":22.31,"h":22.31,"l":22.31,"n":6,"o":22.31,"t":"2026-10-06T13:15:00Z","v":979,"vw":22.31},{"c":22.42,"h":22.42,"l":22.205,"n":1036,"o":22.33,"t":"2026-10-06T13:30:00Z","v":321167,"vw":22.31054},{"c":22.43,"h":22.455,"l":22.34,"n":977,"o":22.415,"t":"2026-10-06T13:45:00Z","v":232030,"vw":22.419028},{"c":22.485,"h":22.535,"l":22.42,"n":1567,"o":22.43,"t":"2026-10-06T14:00:00Z","v":335299,"vw":22.486372},{"c":22.405,"h":22.51,"l":22.395,"n":1315,"o":22.485,"t":"2026-10-06T14:15:00Z","v":334886,"vw":22.454579},{"c":22.435,"h":22.465,"l":22.395,"n":1594,"o":22.405,"t":"2026-10-06T14:30:00Z","v":345486,"vw":22.435614},{"c":22.4,"h":22.48,"l":22.395,"n":1487,"o":22.435,"t":"2026-10-06T14:45:00Z","v":276108,"vw":22.443903},{"c":22.435,"h":22.435,"l":22.3622,"n":1042,"o":22.405,"t":"2026-10-06T15:00:00Z","v":174415,"vw":22.399087},{"c":22.455,"h":22.48,"l":22.435,"n":1741,"o":22.435,"t":"2026-10-06T15:15:00Z","v":503221,"vw":22.450004},{"c":22.465,"h":22.48,"l":22.44,"n":695,"o":22.455,"t":"2026-10-06T15:30:00Z","v":157887,"vw":22.462043},{"c":22.485,"h":22.5,"l":22.465,"n":744,"o":22.465,"t":"2026-10-06T15:45:00Z","v":144252,"vw":22.482082},{"c":22.485,"h":22.515,"l":22.47,"n":882,"o":22.485,"t":"2026-10-06T16:00:00Z","v":241903,"vw":22.488053},{"c":22.485,"h":22.5099,"l":22.43,"n":1207,"o":22.49,"t":"2026-10-06T16:15:00Z","v":295595,"vw":22.483019},{"c":22.485,"h":22.49,"l":22.465,"n":601,"o":22.485,"t":"2026-10-06T16:30:00Z","v":138186,"vw":22.480916},{"c":22.455,"h":22.4851,"l":22.45,"n":997,"o":22.485,"t":"2026-10-06T16:45:00Z","v":229553,"vw":22.469791},{"c":22.485,"h":22.52,"l":22.455,"n":940,"o":22.4591,"t":"2026-10-06T17:00:00Z","v":276352,"vw":22.494734},{"c":22.455,"h":22.485,"l":22.43,"n":632,"o":22.48,"t":"2026-10-06T17:15:00Z","v":120836,"vw":22.454293},{"c":22.52,"h":22.525,"l":22.455,"n":1305,"o":22.46,"t":"2026-10-06T17:30:00Z","v":332686,"vw":22.49055},{"c":22.515,"h":22.54,"l":22.495,"n":1164,"o":22.515,"t":"2026-10-06T17:45:00Z","v":296099,"vw":22.517367},{"c":22.575,"h":22.575,"l":22.515,"n":1076,"o":22.515,"t":"2026-10-06T18:00:00Z","v":228927,"vw":22.538975},{"c":22.58,"h":22.59,"l":22.565,"n":848,"o":22.575,"t":"2026-10-06T18:15:00Z","v":235390,"vw":22.577835},{"c":22.59,"h":22.59,"l":22.565,"n":710,"o":22.58,"t":"2026-10-06T18:30:00Z","v":139974,"vw":22.57675},{"c":22.57,"h":22.601,"l":22.54,"n":1114,"o":22.585,"t":"2026-10-06T18:45:00Z","v":308768,"vw":22.572222},{"c":22.565,"h":22.59,"l":22.55,"n":717,"o":22.565,"t":"2026-10-06T19:00:00Z","v":181192,"vw":22.568441},{"c":22.502,"h":22.57,"l":22.501,"n":1060,"o":22.565,"t":"2026-10-06T19:15:00Z","v":231935,"vw":22.549788},{"c":22.435,"h":22.535,"l":22.415,"n":2446,"o":22.51,"t":"2026-10-06T19:30:00Z","v":631685,"vw":22.460717},{"c":22.39,"h":22.5,"l":22.39,"n":7044,"o":22.435,"t":"2026-10-06T19:45:00Z","v":2388541,"vw":22.453698},{"c":22.42,"h":22.42,"l":22.4,"n":30,"o":22.4,"t":"2026-10-06T20:00:00Z","v":999625,"vw":22.419985},{"c":22.42,"h":22.45,"l":22.4,"n":29,"o":22.45,"t":"2026-10-06T20:15:00Z","v":6523,"vw":22.42583},{"c":22.42,"h":22.42,"l":22.42,"n":1,"o":22.42,"t":"2026-10-06T20:30:00Z","v":7212,"vw":22.42},{"c":22.4,"h":22.42,"l":22.25,"n":15,"o":22.26,"t":"2026-10-07T08:00:00Z","v":26696,"vw":22.275987},{"c":22.27,"h":22.31,"l":22.25,"n":45,"o":22.31,"t":"2026-10-07T08:15:00Z","v":21309,"vw":22.262703},{"c":22.19,"h":22.2,"l":22.17,"n":9,"o":22.2,"t":"2026-10-07T08:45:00Z","v":4475,"vw":22.184567},{"c":22.19,"h":22.19,"l":22.19,"n":2,"o":22.19,"t":"2026-10-07T09:00:00Z","v":518,"vw":22.19},{"c":22.17,"h":22.17,"l":22.16,"n":5,"o":22.16,"t":"2026-10-07T10:30:00Z","v":324,"vw":22.166667},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-07T10:45:00Z","v":100,"vw":22.2},{"c":22.3,"h":22.39,"l":22.2,"n":59,"o":22.24,"t":"2026-10-07T11:00:00Z","v":23463,"vw":22.324749},{"c":22.34,"h":22.34,"l":22.33,"n":5,"o":22.33,"t":"2026-10-07T11:15:00Z","v":5490,"vw":22.330528},{"c":22.32,"h":22.32,"l":22.32,"n":1,"o":22.32,"t":"2026-10-07T11:30:00Z","v":100,"vw":22.32},{"c":22.31,"h":22.31,"l":22.272,"n":10,"o":22.3,"t":"2026-10-07T12:00:00Z","v":7149,"vw":22.307303},{"c":22.26,"h":22.26,"l":22.26,"n":2,"o":22.26,"t":"2026-10-07T12:30:00Z","v":200,"vw":22.26},{"c":22.175,"h":22.24,"l":22.11,"n":20,"o":22.16,"t":"2026-10-07T13:00:00Z","v":4750,"vw":22.163229},{"c":22.17,"h":22.26,"l":22.17,"n":186,"o":22.22,"t":"2026-10-07T13:15:00Z","v":24036,"vw":22.227709},{"c":22.03,"h":22.15,"l":21.96,"n":1915,"o":22.11,"t":"2026-10-07T13:30:00Z","v":451622,"vw":22.062132},{"c":21.9258,"h":22.07,"l":21.925,"n":1515,"o":22.03,"t":"2026-10-07T13:45:00Z","v":293166,"vw":22.014673},{"c":22.005,"h":22.0296,"l":21.93,"n":1505,"o":21.93,"t":"2026-10-07T14:00:00Z","v":253433,"vw":21.985642},{"c":21.975,"h":22.025,"l":21.975,"n":685,"o":22.005,"t":"2026-10-07T14:15:00Z","v":86636,"vw":22.003551},{"c":22.01,"h":22.04,"l":21.975,"n":1578,"o":21.98,"t":"2026-10-07T14:30:00Z","v":379357,"vw":22.014746},{"c":22.025,"h":22.045,"l":22.005,"n":1173,"o":22.01,"t":"2026-10-07T14:45:00Z","v":191780,"vw":22.028029},{"c":22.01,"h":22.035,"l":21.99,"n":996,"o":22.02,"t":"2026-10-07T15:00:00Z","v":187542,"vw":22.010566},{"c":22.04,"h":22.04,"l":21.99,"n":1424,"o":22.015,"t":"2026-10-07T15:15:00Z","v":337937,"vw":22.014534},{"c":22.045,"h":22.0999,"l":22.025,"n":1246,"o":22.04,"t":"2026-10-07T15:30:00Z","v":334497,"vw":22.060989},{"c":22.03,"h":22.05,"l":22.01,"n":689,"o":22.0451,"t":"2026-10-07T15:45:00Z","v":118421,"vw":22.031015},{"c":22.02,"h":22.035,"l":22.015,"n":610,"o":22.025,"t":"2026-10-07T16:00:00Z","v":83147,"vw":22.023412},{"c":22.105,"h":22.11,"l":22.02,"n":856,"o":22.025,"t":"2026-10-07T16:15:00Z","v":117761,"vw":22.075431},{"c":22.055,"h":22.11,"l":22.05,"n":721,"o":22.105,"t":"2026-10-07T16:30:00Z","v":94366,"vw":22.076381},{"c":22.025,"h":22.075,"l":22.005,"n":1033,"o":22.055,"t":"2026-10-07T16:45:00Z","v":216618,"vw":22.034551},{"c":22.07,"h":22.07,"l":22.01,"n":801,"o":22.02,"t":"2026-10-07T17:00:00Z","v":112730,"vw":22.033902},{"c":22.085,"h":22.1,"l":22.05,"n":699,"o":22.065,"t":"2026-10-07T17:15:00Z","v":106841,"vw":22.068952},{"c":22.1188,"h":22.125,"l":22.0801,"n":1033,"o":22.085,"t":"2026-10-07T17:30:00Z","v":189036,"vw":22.105088},{"c":22.13,"h":22.14,"l":22.115,"n":1192,"o":22.12,"t":"2026-10-07T17:45:00Z","v":265118,"vw":22.129015},{"c":22.13,"h":22.17,"l":22.11,"n":926,"o":22.13,"t":"2026-10-07T18:00:00Z","v":395056,"vw":22.135952},{"c":22.1396,"h":22.15,"l":22.12,"n":836,"o":22.135,"t":"2026-10-07T18:15:00Z","v":118327,"vw":22.134941},{"c":22.135,"h":22.155,"l":22.1201,"n":658,"o":22.1339,"t":"2026-10-07T18:30:00Z","v":98364,"vw":22.138441},{"c":22.135,"h":22.155,"l":22.13,"n":910,"o":22.14,"t":"2026-10-07T18:45:00Z","v":155650,"vw":22.144208},{"c":22.09,"h":22.165,"l":22.085,"n":887,"o":22.135,"t":"2026-10-07T19:00:00Z","v":112345,"vw":22.123966},{"c":22.105,"h":22.126,"l":22.0825,"n":1102,"o":22.085,"t":"2026-10-07T19:15:00Z","v":171742,"vw":22.104539},{"c":22.11,"h":22.11,"l":22.065,"n":1450,"o":22.1,"t":"2026-10-07T19:30:00Z","v":279918,"vw":22.092608},{"c":22.145,"h":22.175,"l":22.08,"n":5249,"o":22.105,"t":"2026-10-07T19:45:00Z","v":1134173,"vw":22.132823},{"c":22.18,"h":22.18,"l":22.14,"n":34,"o":22.14,"t":"2026-10-07T20:00:00Z","v":1046939,"vw":22.14012},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-10-07T20:30:00Z","v":28269,"vw":22.14},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-10-07T20:45:00Z","v":3500,"vw":22.17},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-07T23:00:00Z","v":500,"vw":22.2},{"c":21.87,"h":22.07,"l":21.87,"n":103,"o":21.96,"t":"2026-10-08T08:00:00Z","v":28132,"vw":21.993344},{"c":21.87,"h":21.88,"l":21.87,"n":40,"o":21.88,"t":"2026-10-08T08:30:00Z","v":2047,"vw":21.873443},{"c":21.85,"h":21.85,"l":21.85,"n":4,"o":21.85,"t":"2026-10-08T09:15:00Z","v":443,"vw":21.85},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-08T10:00:00Z","v":200,"vw":21.9},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-08T10:15:00Z","v":2000,"vw":21.87},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-08T10:45:00Z","v":500,"vw":21.87},{"c":21.89,"h":21.95,"l":21.89,"n":10,"o":21.95,"t":"2026-10-08T11:00:00Z","v":1594,"vw":21.911365},{"c":21.88,"h":21.88,"l":21.87,"n":12,"o":21.88,"t":"2026-10-08T12:00:00Z","v":2705,"vw":21.876797},{"c":21.85,"h":21.85,"l":21.85,"n":2,"o":21.85,"t":"2026-10-08T12:15:00Z","v":500,"vw":21.85},{"c":21.87,"h":21.88,"l":21.87,"n":7,"o":21.88,"t":"2026-10-08T12:30:00Z","v":1115,"vw":21.873964},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-08T12:45:00Z","v":100,"vw":21.88},{"c":21.93,"h":21.93,"l":21.8466,"n":9,"o":21.87,"t":"2026-10-08T13:15:00Z","v":2241,"vw":21.876421},{"c":21.97,"h":22.025,"l":21.85,"n":5111,"o":21.88,"t":"2026-10-08T13:30:00Z","v":1649053,"vw":21.944944},{"c":21.86,"h":22.005,"l":21.84,"n":1575,"o":21.97,"t":"2026-10-08T13:45:00Z","v":317056,"vw":21.902427},{"c":21.855,"h":21.915,"l":21.8,"n":2656,"o":21.87,"t":"2026-10-08T14:00:00Z","v":568502,"vw":21.857329},{"c":21.865,"h":21.885,"l":21.855,"n":1362,"o":21.855,"t":"2026-10-08T14:15:00Z","v":165516,"vw":21.870945},{"c":21.86,"h":21.91,"l":21.855,"n":1397,"o":21.87,"t":"2026-10-08T14:30:00Z","v":252469,"vw":21.883512},{"c":21.79,"h":21.875,"l":21.785,"n":1340,"o":21.865,"t":"2026-10-08T14:45:00Z","v":314436,"vw":21.827088},{"c":21.755,"h":21.7999,"l":21.755,"n":966,"o":21.79,"t":"2026-10-08T15:00:00Z","v":195673,"vw":21.782031},{"c":21.73,"h":21.755,"l":21.705,"n":1319,"o":21.755,"t":"2026-10-08T15:15:00Z","v":266215,"vw":21.730395},{"c":21.795,"h":21.8,"l":21.715,"n":1404,"o":21.73,"t":"2026-10-08T15:30:00Z","v":292981,"vw":21.761535},{"c":21.765,"h":21.79,"l":21.75,"n":932,"o":21.785,"t":"2026-10-08T15:45:00Z","v":172527,"vw":21.765404},{"c":21.79,"h":21.8,"l":21.75,"n":1098,"o":21.765,"t":"2026-10-08T16:00:00Z","v":282298,"vw":21.778905},{"c":21.875,"h":21.915,"l":21.79,"n":1556,"o":21.79,"t":"2026-10-08T16:15:00Z","v":608373,"vw":21.847051},{"c":21.865,"h":21.885,"l":21.825,"n":899,"o":21.875,"t":"2026-10-08T16:30:00Z","v":183103,"vw":21.869168},{"c":21.9,"h":21.93,"l":21.81,"n":1439,"o":21.86,"t":"2026-10-08T16:45:00Z","v":260801,"vw":21.88624},{"c":21.985,"h":21.9851,"l":21.89,"n":1172,"o":21.9,"t":"2026-10-08T17:00:00Z","v":218394,"vw":21.945734},{"c":21.995,"h":22.015,"l":21.96,"n":1107,"o":21.985,"t":"2026-10-08T17:15:00Z","v":208905,"vw":21.988932},{"c":22.0845,"h":22.09,"l":21.99,"n":1257,"o":21.995,"t":"2026-10-08T17:30:00Z","v":250839,"vw":22.044916},{"c":22.075,"h":22.095,"l":22.0301,"n":1084,"o":22.09,"t":"2026-10-08T17:45:00Z","v":172990,"vw":22.064656},{"c":22.085,"h":22.095,"l":22.045,"n":998,"o":22.08,"t":"2026-10-08T18:00:00Z","v":185685,"vw":22.076704},{"c":22.055,"h":22.11,"l":22.05,"n":1812,"o":22.085,"t":"2026-10-08T18:15:00Z","v":347548,"vw":22.083659},{"c":22.105,"h":22.115,"l":22.055,"n":1046,"o":22.06,"t":"2026-10-08T18:30:00Z","v":159562,"vw":22.09067},{"c":22.115,"h":22.125,"l":22.105,"n":954,"o":22.105,"t":"2026-10-08T18:45:00Z","v":178027,"vw":22.115174},{"c":22.125,"h":22.14,"l":22.095,"n":1283,"o":22.11,"t":"2026-10-08T19:00:00Z","v":449621,"vw":22.125382},{"c":22.115,"h":22.135,"l":22.09,"n":2341,"o":22.125,"t":"2026-10-08T19:15:00Z","v":656178,"vw":22.112514},{"c":22.105,"h":22.145,"l":22.09,"n":2735,"o":22.115,"t":"2026-10-08T19:30:00Z","v":909086,"vw":22.121092},{"c":22.01,"h":22.105,"l":21.975,"n":4891,"o":22.105,"t":"2026-10-08T19:45:00Z","v":1120310,"vw":22.016737},{"c":22,"h":22.01,"l":22,"n":26,"o":22.01,"t":"2026-10-08T20:00:00Z","v":858215,"vw":22.009934},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-08T21:00:00Z","v":100,"vw":22.25},{"c":22.23,"h":22.25,"l":22.13,"n":16,"o":22.13,"t":"2026-10-09T08:00:00Z","v":4945,"vw":22.230525},{"c":22.22,"h":22.31,"l":22.22,"n":10,"o":22.31,"t":"2026-10-09T08:45:00Z","v":2192,"vw":22.283787},{"c":22.4,"h":22.4,"l":22.21,"n":31,"o":22.21,"t":"2026-10-09T09:15:00Z","v":7846,"vw":22.35058},{"c":22.24,"h":22.24,"l":22.24,"n":1,"o":22.24,"t":"2026-10-09T09:30:00Z","v":500,"vw":22.24},{"c":22.21,"h":22.21,"l":22.21,"n":2,"o":22.21,"t":"2026-10-09T10:00:00Z","v":700,"vw":22.21},{"c":22.25,"h":22.25,"l":22.23,"n":9,"o":22.23,"t":"2026-10-09T10:30:00Z","v":1532,"vw":22.235098},{"c":22.24,"h":22.25,"l":22.24,"n":4,"o":22.25,"t":"2026-10-09T10:45:00Z","v":600,"vw":22.246667},{"c":22.24,"h":22.24,"l":22.21,"n":3,"o":22.24,"t":"2026-10-09T11:00:00Z","v":600,"vw":22.235},{"c":22.23,"h":22.23,"l":22.23,"n":3,"o":22.23,"t":"2026-10-09T11:15:00Z","v":902,"vw":22.23},{"c":22.29,"h":22.29,"l":22.25,"n":7,"o":22.25,"t":"2026-10-09T12:00:00Z","v":1100,"vw":22.273637},{"c":22.285,"h":22.285,"l":22.285,"n":1,"o":22.285,"t":"2026-10-09T12:15:00Z","v":100,"vw":22.285},{"c":22.285,"h":22.285,"l":22.285,"n":1,"o":22.285,"t":"2026-10-09T12:30:00Z","v":100,"vw":22.285},{"c":22.27,"h":22.285,"l":22.27,"n":10,"o":22.285,"t":"2026-10-09T12:45:00Z","v":982,"vw":22.283235},{"c":22.225,"h":22.243,"l":22.2,"n":16,"o":22.24,"t":"2026-10-09T13:00:00Z","v":3302,"vw":22.223477},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-09T13:15:00Z","v":100,"vw":22.25},{"c":22.09,"h":22.26,"l":22.04,"n":817,"o":22.2,"t":"2026-10-09T13:30:00Z","v":229176,"vw":22.147438},{"c":22.225,"h":22.28,"l":22.095,"n":1174,"o":22.095,"t":"2026-10-09T13:45:00Z","v":210511,"vw":22.212113},{"c":22.165,"h":22.23,"l":22.09,"n":1116,"o":22.22,"t":"2026-10-09T14:00:00Z","v":179012,"vw":22.160018},{"c":22.105,"h":22.1774,"l":22.1,"n":690,"o":22.17,"t":"2026-10-09T14:15:00Z","v":85872,"vw":22.141474},{"c":22.135,"h":22.135,"l":22.0839,"n":507,"o":22.105,"t":"2026-10-09T14:30:00Z","v":60948,"vw":22.101471},{"c":22.115,"h":22.145,"l":22.08,"n":766,"o":22.14,"t":"2026-10-09T14:45:00Z","v":153326,"vw":22.108951},{"c":22.205,"h":22.215,"l":22.115,"n":805,"o":22.115,"t":"2026-10-09T15:00:00Z","v":164638,"vw":22.157035},{"c":22.265,"h":22.285,"l":22.2101,"n":991,"o":22.215,"t":"2026-10-09T15:15:00Z","v":171207,"vw":22.253587},{"c":22.255,"h":22.265,"l":22.215,"n":1011,"o":22.265,"t":"2026-10-09T15:30:00Z","v":206823,"vw":22.245638},{"c":22.275,"h":22.28,"l":22.235,"n":725,"o":22.255,"t":"2026-10-09T15:45:00Z","v":142325,"vw":22.259103},{"c":22.295,"h":22.309,"l":22.2712,"n":468,"o":22.275,"t":"2026-10-09T16:00:00Z","v":80788,"vw":22.289622},{"c":22.295,"h":22.31,"l":22.285,"n":633,"o":22.295,"t":"2026-10-09T16:15:00Z","v":82603,"vw":22.297346},{"c":22.305,"h":22.31,"l":22.2902,"n":504,"o":22.3,"t":"2026-10-09T16:30:00Z","v":55330,"vw":22.301331},{"c":22.275,"h":22.32,"l":22.27,"n":543,"o":22.305,"t":"2026-10-09T16:45:00Z","v":85238,"vw":22.303203},{"c":22.275,"h":22.3,"l":22.275,"n":402,"o":22.275,"t":"2026-10-09T17:00:00Z","v":49071,"vw":22.287561},{"c":22.23,"h":22.28,"l":22.225,"n":434,"o":22.27,"t":"2026-10-09T17:15:00Z","v":62150,"vw":22.254772},{"c":22.27,"h":22.27,"l":22.2269,"n":567,"o":22.2269,"t":"2026-10-09T17:30:00Z","v":66870,"vw":22.251331},{"c":22.26,"h":22.275,"l":22.255,"n":619,"o":22.265,"t":"2026-10-09T17:45:00Z","v":68359,"vw":22.266222},{"c":22.235,"h":22.265,"l":22.235,"n":555,"o":22.265,"t":"2026-10-09T18:00:00Z","v":79246,"vw":22.248858},{"c":22.24,"h":22.245,"l":22.215,"n":622,"o":22.235,"t":"2026-10-09T18:15:00Z","v":72966,"vw":22.231831},{"c":22.255,"h":22.27,"l":22.235,"n":605,"o":22.235,"t":"2026-10-09T18:30:00Z","v":76693,"vw":22.252299},{"c":22.285,"h":22.2899,"l":22.255,"n":786,"o":22.255,"t":"2026-10-09T18:45:00Z","v":105505,"vw":22.271569},{"c":22.285,"h":22.315,"l":22.28,"n":764,"o":22.285,"t":"2026-10-09T19:00:00Z","v":99154,"vw":22.301141},{"c":22.275,"h":22.3,"l":22.275,"n":720,"o":22.285,"t":"2026-10-09T19:15:00Z","v":66763,"vw":22.28857},{"c":22.285,"h":22.29,"l":22.265,"n":1240,"o":22.275,"t":"2026-10-09T19:30:00Z","v":176296,"vw":22.277967},{"c":22.27,"h":22.29,"l":22.245,"n":3075,"o":22.285,"t":"2026-10-09T19:45:00Z","v":548944,"vw":22.270639},{"c":22.28,"h":22.28,"l":22.28,"n":21,"o":22.28,"t":"2026-10-09T20:00:00Z","v":599761,"vw":22.28},{"c":22.354,"h":22.354,"l":22.354,"n":1,"o":22.354,"t":"2026-10-09T23:00:00Z","v":300,"vw":22.354},{"c":22.38,"h":22.38,"l":22.38,"n":2,"o":22.38,"t":"2026-10-09T23:15:00Z","v":400,"vw":22.38},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-10-09T23:45:00Z","v":2750,"vw":22.28},{"c":22.43,"h":22.43,"l":22.34,"n":16,"o":22.34,"t":"2026-10-12T08:00:00Z","v":3859,"vw":22.372823},{"c":22.42,"h":22.43,"l":22.42,"n":5,"o":22.43,"t":"2026-10-12T08:15:00Z","v":500,"vw":22.424},{"c":22.38,"h":22.38,"l":22.38,"n":5,"o":22.38,"t":"2026-10-12T11:00:00Z","v":2012,"vw":22.38},{"c":22.3715,"h":22.3715,"l":22.3715,"n":1,"o":22.3715,"t":"2026-10-12T13:15:00Z","v":100,"vw":22.3715},{"c":22.37,"h":22.49,"l":22.29,"n":1187,"o":22.29,"t":"2026-10-12T13:30:00Z","v":506067,"vw":22.402341},{"c":22.395,"h":22.44,"l":22.375,"n":551,"o":22.38,"t":"2026-10-12T13:45:00Z","v":68298,"vw":22.403493},{"c":22.435,"h":22.45,"l":22.385,"n":626,"o":22.39,"t":"2026-10-12T14:00:00Z","v":108578,"vw":22.414229},{"c":22.455,"h":22.485,"l":22.43,"n":1041,"o":22.435,"t":"2026-10-12T14:15:00Z","v":131230,"vw":22.457193},{"c":22.4856,"h":22.515,"l":22.46,"n":673,"o":22.46,"t":"2026-10-12T14:30:00Z","v":67622,"vw":22.494173},{"c":22.565,"h":22.57,"l":22.475,"n":1628,"o":22.485,"t":"2026-10-12T14:45:00Z","v":548226,"vw":22.536323},{"c":22.565,"h":22.565,"l":22.535,"n":920,"o":22.565,"t":"2026-10-12T15:00:00Z","v":142980,"vw":22.553599},{"c":22.625,"h":22.6286,"l":22.5601,"n":882,"o":22.565,"t":"2026-10-12T15:15:00Z","v":168664,"vw":22.599514},{"c":22.655,"h":22.6699,"l":22.615,"n":969,"o":22.625,"t":"2026-10-12T15:30:00Z","v":194150,"vw":22.642837},{"c":22.6101,"h":22.66,"l":22.605,"n":747,"o":22.65,"t":"2026-10-12T15:45:00Z","v":92726,"vw":22.642411},{"c":22.545,"h":22.61,"l":22.54,"n":585,"o":22.61,"t":"2026-10-12T16:00:00Z","v":79734,"vw":22.572232},{"c":22.5526,"h":22.57,"l":22.53,"n":684,"o":22.545,"t":"2026-10-12T16:15:00Z","v":93824,"vw":22.551542},{"c":22.575,"h":22.585,"l":22.55,"n":461,"o":22.55,"t":"2026-10-12T16:30:00Z","v":42540,"vw":22.5674},{"c":22.605,"h":22.61,"l":22.5601,"n":710,"o":22.57,"t":"2026-10-12T16:45:00Z","v":114654,"vw":22.585016},{"c":22.615,"h":22.62,"l":22.595,"n":687,"o":22.605,"t":"2026-10-12T17:00:00Z","v":77219,"vw":22.609242},{"c":22.615,"h":22.62,"l":22.605,"n":582,"o":22.615,"t":"2026-10-12T17:15:00Z","v":65108,"vw":22.611411},{"c":22.605,"h":22.6151,"l":22.59,"n":502,"o":22.615,"t":"2026-10-12T17:30:00Z","v":39339,"vw":22.602264},{"c":22.605,"h":22.6074,"l":22.585,"n":559,"o":22.605,"t":"2026-10-12T17:45:00Z","v":57231,"vw":22.595717},{"c":22.595,"h":22.61,"l":22.59,"n":588,"o":22.605,"t":"2026-10-12T18:00:00Z","v":68233,"vw":22.599022},{"c":22.595,"h":22.595,"l":22.58,"n":632,"o":22.595,"t":"2026-10-12T18:15:00Z","v":48959,"vw":22.59089},{"c":22.59,"h":22.6,"l":22.58,"n":616,"o":22.595,"t":"2026-10-12T18:30:00Z","v":52804,"vw":22.589552},{"c":22.545,"h":22.595,"l":22.54,"n":645,"o":22.59,"t":"2026-10-12T18:45:00Z","v":68401,"vw":22.564381},{"c":22.555,"h":22.5782,"l":22.535,"n":871,"o":22.545,"t":"2026-10-12T19:00:00Z","v":135281,"vw":22.560149},{"c":22.555,"h":22.57,"l":22.545,"n":835,"o":22.555,"t":"2026-10-12T19:15:00Z","v":104136,"vw":22.559092},{"c":22.5501,"h":22.565,"l":22.535,"n":1238,"o":22.555,"t":"2026-10-12T19:30:00Z","v":188192,"vw":22.552027},{"c":22.57,"h":22.58,"l":22.53,"n":3368,"o":22.55,"t":"2026-10-12T19:45:00Z","v":550736,"vw":22.546464},{"c":22.58,"h":22.58,"l":22.58,"n":22,"o":22.58,"t":"2026-10-12T20:00:00Z","v":448360,"vw":22.58},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-12T20:15:00Z","v":100,"vw":22.3},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-10-12T20:30:00Z","v":15030,"vw":22.58},{"c":22.71,"h":22.71,"l":22.7,"n":4,"o":22.7,"t":"2026-10-13T08:00:00Z","v":2400,"vw":22.700417},{"c":22.91,"h":22.93,"l":22.77,"n":14,"o":22.77,"t":"2026-10-13T09:15:00Z","v":1601,"vw":22.838268},{"c":22.9181,"h":22.9181,"l":22.9181,"n":1,"o":22.9181,"t":"2026-10-13T09:45:00Z","v":100,"vw":22.9181},{"c":22.94,"h":22.94,"l":22.9,"n":10,"o":22.9,"t":"2026-10-13T10:00:00Z","v":1552,"vw":22.923763},{"c":22.74,"h":22.84,"l":22.63,"n":9,"o":22.71,"t":"2026-10-13T11:00:00Z","v":1993,"vw":22.71316},{"c":22.85,"h":22.85,"l":22.775,"n":12,"o":22.775,"t":"2026-10-13T11:15:00Z","v":7629,"vw":22.804273},{"c":22.8,"h":22.82,"l":22.8,"n":6,"o":22.82,"t":"2026-10-13T12:15:00Z","v":1733,"vw":22.805357},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-13T12:45:00Z","v":100,"vw":22.85},{"c":22.77,"h":22.77,"l":22.7655,"n":4,"o":22.7655,"t":"2026-10-13T13:00:00Z","v":1131,"vw":22.766},{"c":22.8,"h":22.8384,"l":22.77,"n":18,"o":22.8,"t":"2026-10-13T13:15:00Z","v":15000,"vw":22.801095},{"c":22.935,"h":22.97,"l":22.8,"n":1224,"o":22.8,"t":"2026-10-13T13:30:00Z","v":276291,"vw":22.896911},{"c":22.865,"h":22.945,"l":22.85,"n":1122,"o":22.935,"t":"2026-10-13T13:45:00Z","v":157351,"vw":22.914739},{"c":22.835,"h":22.86,"l":22.78,"n":726,"o":22.86,"t":"2026-10-13T14:00:00Z","v":110821,"vw":22.818925},{"c":22.845,"h":22.86,"l":22.81,"n":496,"o":22.83,"t":"2026-10-13T14:15:00Z","v":65351,"vw":22.827306},{"c":22.825,"h":22.865,"l":22.825,"n":639,"o":22.85,"t":"2026-10-13T14:30:00Z","v":92311,"vw":22.846501},{"c":22.895,"h":22.9,"l":22.81,"n":962,"o":22.825,"t":"2026-10-13T14:45:00Z","v":159197,"vw":22.845361},{"c":22.9215,"h":22.94,"l":22.885,"n":726,"o":22.895,"t":"2026-10-13T15:00:00Z","v":128940,"vw":22.917847},{"c":22.955,"h":22.965,"l":22.92,"n":1748,"o":22.925,"t":"2026-10-13T15:15:00Z","v":330398,"vw":22.945325},{"c":22.935,"h":22.97,"l":22.93,"n":584,"o":22.96,"t":"2026-10-13T15:30:00Z","v":56199,"vw":22.95355},{"c":22.91,"h":22.9351,"l":22.89,"n":601,"o":22.935,"t":"2026-10-13T15:45:00Z","v":66234,"vw":22.904182},{"c":22.865,"h":22.905,"l":22.85,"n":536,"o":22.905,"t":"2026-10-13T16:00:00Z","v":56649,"vw":22.872138},{"c":22.775,"h":22.87,"l":22.77,"n":967,"o":22.865,"t":"2026-10-13T16:15:00Z","v":138068,"vw":22.807637},{"c":22.7801,"h":22.785,"l":22.74,"n":982,"o":22.77,"t":"2026-10-13T16:30:00Z","v":143617,"vw":22.760791},{"c":22.79,"h":22.81,"l":22.785,"n":1172,"o":22.785,"t":"2026-10-13T16:45:00Z","v":188391,"vw":22.795634},{"c":22.7,"h":22.795,"l":22.6,"n":4863,"o":22.79,"t":"2026-10-13T17:00:00Z","v":1082184,"vw":22.706449},{"c":22.695,"h":22.725,"l":22.665,"n":910,"o":22.6989,"t":"2026-10-13T17:15:00Z","v":149066,"vw":22.698326},{"c":22.679,"h":22.705,"l":22.67,"n":882,"o":22.695,"t":"2026-10-13T17:30:00Z","v":126499,"vw":22.690583},{"c":22.615,"h":22.675,"l":22.6015,"n":1047,"o":22.675,"t":"2026-10-13T17:45:00Z","v":180110,"vw":22.636566},{"c":22.805,"h":22.81,"l":22.615,"n":1782,"o":22.615,"t":"2026-10-13T18:00:00Z","v":350610,"vw":22.746113},{"c":22.82,"h":22.83,"l":22.8,"n":1062,"o":22.805,"t":"2026-10-13T18:15:00Z","v":119783,"vw":22.814734},{"c":22.855,"h":22.855,"l":22.805,"n":844,"o":22.82,"t":"2026-10-13T18:30:00Z","v":106571,"vw":22.8229},{"c":22.869,"h":22.869,"l":22.845,"n":873,"o":22.855,"t":"2026-10-13T18:45:00Z","v":120860,"vw":22.852133},{"c":22.825,"h":22.87,"l":22.8201,"n":983,"o":22.865,"t":"2026-10-13T19:00:00Z","v":164732,"vw":22.846054},{"c":22.815,"h":22.835,"l":22.79,"n":861,"o":22.83,"t":"2026-10-13T19:15:00Z","v":122066,"vw":22.805423},{"c":22.785,"h":22.81,"l":22.78,"n":1390,"o":22.81,"t":"2026-10-13T19:30:00Z","v":251797,"vw":22.795204},{"c":22.745,"h":22.79,"l":22.73,"n":4545,"o":22.785,"t":"2026-10-13T19:45:00Z","v":972665,"vw":22.75066},{"c":22.76,"h":22.76,"l":22.75,"n":39,"o":22.75,"t":"2026-10-13T20:00:00Z","v":720473,"vw":22.759986},{"c":22.7102,"h":22.7102,"l":22.7102,"n":1,"o":22.7102,"t":"2026-10-13T20:15:00Z","v":250,"vw":22.7102},{"c":22.76,"h":22.76,"l":22.7213,"n":2,"o":22.7213,"t":"2026-10-13T20:30:00Z","v":3051,"vw":22.753658},{"c":22.8413,"h":22.8413,"l":22.8413,"n":1,"o":22.8413,"t":"2026-10-13T20:45:00Z","v":350,"vw":22.8413},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-13T23:45:00Z","v":131,"vw":23},{"c":22.84,"h":22.89,"l":22.83,"n":10,"o":22.85,"t":"2026-10-14T08:00:00Z","v":3716,"vw":22.848578},{"c":22.93,"h":22.93,"l":22.93,"n":2,"o":22.93,"t":"2026-10-14T12:30:00Z","v":149,"vw":22.93},{"c":22.48,"h":22.66,"l":22.48,"n":8,"o":22.66,"t":"2026-10-14T12:45:00Z","v":1532,"vw":22.56129},{"c":22.5278,"h":22.65,"l":22.525,"n":1034,"o":22.65,"t":"2026-10-14T13:30:00Z","v":238561,"vw":22.576143},{"c":22.435,"h":22.52,"l":22.415,"n":1075,"o":22.51,"t":"2026-10-14T13:45:00Z","v":153177,"vw":22.472287},{"c":22.405,"h":22.43,"l":22.35,"n":1046,"o":22.43,"t":"2026-10-14T14:00:00Z","v":92772,"vw":22.394853},{"c":22.51,"h":22.52,"l":22.372,"n":1208,"o":22.405,"t":"2026-10-14T14:15:00Z","v":157876,"vw":22.433027},{"c":22.5817,"h":22.59,"l":22.505,"n":1032,"o":22.505,"t":"2026-10-14T14:30:00Z","v":140414,"vw":22.552242},{"c":22.62,"h":22.63,"l":22.555,"n":1099,"o":22.585,"t":"2026-10-14T14:45:00Z","v":169425,"vw":22.59111},{"c":22.585,"h":22.62,"l":22.555,"n":978,"o":22.62,"t":"2026-10-14T15:00:00Z","v":154581,"vw":22.587832},{"c":22.645,"h":22.655,"l":22.58,"n":999,"o":22.585,"t":"2026-10-14T15:15:00Z","v":128562,"vw":22.628174},{"c":22.7,"h":22.73,"l":22.635,"n":1164,"o":22.645,"t":"2026-10-14T15:30:00Z","v":149808,"vw":22.693509},{"c":22.705,"h":22.72,"l":22.69,"n":893,"o":22.7,"t":"2026-10-14T15:45:00Z","v":107142,"vw":22.704663},{"c":22.655,"h":22.7275,"l":22.655,"n":1098,"o":22.7,"t":"2026-10-14T16:00:00Z","v":161326,"vw":22.707649},{"c":22.7,"h":22.7,"l":22.625,"n":1142,"o":22.66,"t":"2026-10-14T16:15:00Z","v":135151,"vw":22.662627},{"c":22.685,"h":22.695,"l":22.625,"n":2297,"o":22.69,"t":"2026-10-14T16:30:00Z","v":360859,"vw":22.665389},{"c":22.68,"h":22.73,"l":22.67,"n":2261,"o":22.685,"t":"2026-10-14T16:45:00Z","v":328094,"vw":22.702402},{"c":22.67,"h":22.7,"l":22.655,"n":2050,"o":22.685,"t":"2026-10-14T17:00:00Z","v":288720,"vw":22.680608},{"c":22.69,"h":22.71,"l":22.66,"n":1370,"o":22.665,"t":"2026-10-14T17:15:00Z","v":209813,"vw":22.68502},{"c":22.695,"h":22.7,"l":22.68,"n":1000,"o":22.685,"t":"2026-10-14T17:30:00Z","v":100290,"vw":22.689196},{"c":22.665,"h":22.6969,"l":22.6501,"n":916,"o":22.695,"t":"2026-10-14T17:45:00Z","v":73978,"vw":22.671095},{"c":22.655,"h":22.665,"l":22.625,"n":846,"o":22.665,"t":"2026-10-14T18:00:00Z","v":80761,"vw":22.645231},{"c":22.665,"h":22.67,"l":22.645,"n":716,"o":22.66,"t":"2026-10-14T18:15:00Z","v":66365,"vw":22.659858},{"c":22.66,"h":22.6695,"l":22.65,"n":765,"o":22.665,"t":"2026-10-14T18:30:00Z","v":65455,"vw":22.659172},{"c":22.6699,"h":22.675,"l":22.655,"n":772,"o":22.66,"t":"2026-10-14T18:45:00Z","v":73981,"vw":22.667074},{"c":22.665,"h":22.67,"l":22.635,"n":950,"o":22.665,"t":"2026-10-14T19:00:00Z","v":103336,"vw":22.647223},{"c":22.685,"h":22.705,"l":22.665,"n":909,"o":22.665,"t":"2026-10-14T19:15:00Z","v":73558,"vw":22.685186},{"c":22.635,"h":22.695,"l":22.615,"n":1532,"o":22.685,"t":"2026-10-14T19:30:00Z","v":202790,"vw":22.6544},{"c":22.64,"h":22.67,"l":22.615,"n":4744,"o":22.63,"t":"2026-10-14T19:45:00Z","v":854281,"vw":22.638866},{"c":22.63,"h":22.63,"l":22.63,"n":21,"o":22.63,"t":"2026-10-14T20:00:00Z","v":933934,"vw":22.63},{"c":22.68,"h":22.68,"l":22.68,"n":3,"o":22.68,"t":"2026-10-14T20:30:00Z","v":908,"vw":22.68},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-14T22:45:00Z","v":100,"vw":22.6},{"c":23.1,"h":23.14,"l":22.74,"n":48,"o":23.04,"t":"2026-10-15T08:00:00Z","v":18263,"vw":22.917951},{"c":23.15,"h":23.16,"l":23.09,"n":345,"o":23.09,"t":"2026-10-15T08:15:00Z","v":2613,"vw":23.143977},{"c":23.19,"h":23.19,"l":23.19,"n":3,"o":23.19,"t":"2026-10-15T08:30:00Z","v":242,"vw":23.19},{"c":23,"h":23.045,"l":23,"n":10,"o":23.045,"t":"2026-10-15T11:00:00Z","v":1126,"vw":23.036818},{"c":23.19,"h":23.19,"l":23.17,"n":12,"o":23.17,"t":"2026-10-15T11:15:00Z","v":28557,"vw":23.179965},{"c":23.19,"h":23.19,"l":23.19,"n":2,"o":23.19,"t":"2026-10-15T11:30:00Z","v":466,"vw":23.19},{"c":23.18,"h":23.2,"l":23.18,"n":8,"o":23.2,"t":"2026-10-15T11:45:00Z","v":663,"vw":23.19},{"c":23.18,"h":23.22,"l":23.18,"n":3,"o":23.22,"t":"2026-10-15T12:15:00Z","v":825,"vw":23.199413},{"c":23.18,"h":23.2,"l":23.18,"n":5,"o":23.2,"t":"2026-10-15T12:30:00Z","v":793,"vw":23.191525},{"c":23.21,"h":23.21,"l":23.17,"n":3,"o":23.17,"t":"2026-10-15T12:45:00Z","v":242,"vw":23.19},{"c":23.06,"h":23.06,"l":23.06,"n":1,"o":23.06,"t":"2026-10-15T13:00:00Z","v":100,"vw":23.06},{"c":23.23,"h":23.23,"l":22.99,"n":44,"o":22.99,"t":"2026-10-15T13:15:00Z","v":7821,"vw":23.214427},{"c":23.335,"h":23.46,"l":23.185,"n":7627,"o":23.22,"t":"2026-10-15T13:30:00Z","v":1973787,"vw":23.377392},{"c":23.395,"h":23.47,"l":23.295,"n":2817,"o":23.33,"t":"2026-10-15T13:45:00Z","v":759214,"vw":23.419322},{"c":23.43,"h":23.465,"l":23.385,"n":1392,"o":23.39,"t":"2026-10-15T14:00:00Z","v":285057,"vw":23.433306},{"c":23.41,"h":23.45,"l":23.41,"n":849,"o":23.435,"t":"2026-10-15T14:15:00Z","v":114864,"vw":23.425805},{"c":23.485,"h":23.53,"l":23.405,"n":1457,"o":23.405,"t":"2026-10-15T14:30:00Z","v":298643,"vw":23.483446},{"c":23.515,"h":23.515,"l":23.445,"n":1160,"o":23.48,"t":"2026-10-15T14:45:00Z","v":205767,"vw":23.480565},{"c":23.54,"h":23.605,"l":23.515,"n":1310,"o":23.515,"t":"2026-10-15T15:00:00Z","v":262466,"vw":23.573248},{"c":23.525,"h":23.56,"l":23.515,"n":1412,"o":23.535,"t":"2026-10-15T15:15:00Z","v":250422,"vw":23.533184},{"c":23.555,"h":23.5871,"l":23.515,"n":1205,"o":23.525,"t":"2026-10-15T15:30:00Z","v":212277,"vw":23.550132},{"c":23.555,"h":23.57,"l":23.53,"n":1062,"o":23.555,"t":"2026-10-15T15:45:00Z","v":187015,"vw":23.545516},{"c":23.54,"h":23.58,"l":23.505,"n":1226,"o":23.555,"t":"2026-10-15T16:00:00Z","v":265462,"vw":23.543096},{"c":23.6,"h":23.6,"l":23.535,"n":1267,"o":23.535,"t":"2026-10-15T16:15:00Z","v":462308,"vw":23.563624},{"c":23.59,"h":23.615,"l":23.5601,"n":1053,"o":23.595,"t":"2026-10-15T16:30:00Z","v":249578,"vw":23.595763},{"c":23.6,"h":23.61,"l":23.58,"n":834,"o":23.595,"t":"2026-10-15T16:45:00Z","v":148858,"vw":23.59602},{"c":23.585,"h":23.61,"l":23.5839,"n":947,"o":23.6,"t":"2026-10-15T17:00:00Z","v":145716,"vw":23.595458},{"c":23.585,"h":23.61,"l":23.57,"n":970,"o":23.585,"t":"2026-10-15T17:15:00Z","v":189861,"vw":23.589825},{"c":23.575,"h":23.6,"l":23.56,"n":862,"o":23.585,"t":"2026-10-15T17:30:00Z","v":147864,"vw":23.582776},{"c":23.595,"h":23.6,"l":23.575,"n":1104,"o":23.575,"t":"2026-10-15T17:45:00Z","v":222954,"vw":23.583751},{"c":23.565,"h":23.5988,"l":23.5525,"n":902,"o":23.595,"t":"2026-10-15T18:00:00Z","v":203108,"vw":23.572493},{"c":23.555,"h":23.57,"l":23.55,"n":1036,"o":23.565,"t":"2026-10-15T18:15:00Z","v":187082,"vw":23.559265},{"c":23.545,"h":23.565,"l":23.53,"n":1110,"o":23.555,"t":"2026-10-15T18:30:00Z","v":209499,"vw":23.549557},{"c":23.605,"h":23.6074,"l":23.545,"n":1199,"o":23.545,"t":"2026-10-15T18:45:00Z","v":226853,"vw":23.587813},{"c":23.595,"h":23.63,"l":23.595,"n":976,"o":23.605,"t":"2026-10-15T19:00:00Z","v":147744,"vw":23.612191},{"c":23.555,"h":23.61,"l":23.545,"n":1437,"o":23.6,"t":"2026-10-15T19:15:00Z","v":265963,"vw":23.572329},{"c":23.55,"h":23.555,"l":23.51,"n":2543,"o":23.555,"t":"2026-10-15T19:30:00Z","v":545522,"vw":23.528139},{"c":23.53,"h":23.56,"l":23.52,"n":5675,"o":23.545,"t":"2026-10-15T19:45:00Z","v":1464043,"vw":23.53559},{"c":23.53,"h":23.53,"l":23.53,"n":37,"o":23.53,"t":"2026-10-15T20:00:00Z","v":1147006,"vw":23.53},{"c":23.5,"h":23.55,"l":23.5,"n":6,"o":23.55,"t":"2026-10-16T08:00:00Z","v":1593,"vw":23.513518},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-16T08:15:00Z","v":2155,"vw":23.5},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-16T09:00:00Z","v":602,"vw":23.5},{"c":23.5954,"h":23.5954,"l":23.5954,"n":1,"o":23.5954,"t":"2026-10-16T09:45:00Z","v":583,"vw":23.5954},{"c":23.63,"h":23.63,"l":23.6,"n":14,"o":23.6,"t":"2026-10-16T13:15:00Z","v":25036,"vw":23.605904},{"c":23.745,"h":23.865,"l":23.58,"n":2605,"o":23.71,"t":"2026-10-16T13:30:00Z","v":753043,"vw":23.747285},{"c":23.805,"h":23.835,"l":23.735,"n":2302,"o":23.745,"t":"2026-10-16T13:45:00Z","v":610103,"vw":23.780117},{"c":23.835,"h":23.875,"l":23.74,"n":2054,"o":23.81,"t":"2026-10-16T14:00:00Z","v":388725,"vw":23.81644},{"c":23.885,"h":23.895,"l":23.825,"n":1645,"o":23.835,"t":"2026-10-16T14:15:00Z","v":288412,"vw":23.854774},{"c":23.875,"h":23.915,"l":23.86,"n":1542,"o":23.89,"t":"2026-10-16T14:30:00Z","v":275674,"vw":23.88443},{"c":23.905,"h":23.925,"l":23.875,"n":1810,"o":23.875,"t":"2026-10-16T14:45:00Z","v":355570,"vw":23.899635},{"c":23.9358,"h":23.95,"l":23.87,"n":1935,"o":23.905,"t":"2026-10-16T15:00:00Z","v":390552,"vw":23.919378},{"c":23.945,"h":23.965,"l":23.925,"n":1389,"o":23.935,"t":"2026-10-16T15:15:00Z","v":240811,"vw":23.950229},{"c":23.895,"h":23.955,"l":23.895,"n":967,"o":23.945,"t":"2026-10-16T15:30:00Z","v":160692,"vw":23.927587},{"c":23.955,"h":23.995,"l":23.895,"n":2557,"o":23.895,"t":"2026-10-16T15:45:00Z","v":787221,"vw":23.95226},{"c":23.94,"h":23.96,"l":23.91,"n":2122,"o":23.96,"t":"2026-10-16T16:00:00Z","v":497148,"vw":23.939548},{"c":23.845,"h":23.95,"l":23.83,"n":2706,"o":23.94,"t":"2026-10-16T16:15:00Z","v":1303141,"vw":23.915491},{"c":23.885,"h":23.885,"l":23.83,"n":1579,"o":23.845,"t":"2026-10-16T16:30:00Z","v":522799,"vw":23.846484},{"c":23.825,"h":23.8851,"l":23.81,"n":1135,"o":23.885,"t":"2026-10-16T16:45:00Z","v":268216,"vw":23.841627},{"c":23.805,"h":23.8251,"l":23.74,"n":1457,"o":23.825,"t":"2026-10-16T17:00:00Z","v":374703,"vw":23.784259},{"c":23.465,"h":23.805,"l":23.46,"n":4933,"o":23.805,"t":"2026-10-16T17:15:00Z","v":1790267,"vw":23.699049},{"c":23.615,"h":23.63,"l":23.42,"n":4895,"o":23.47,"t":"2026-10-16T17:30:00Z","v":1631967,"vw":23.545715},{"c":23.67,"h":23.68,"l":23.59,"n":1446,"o":23.615,"t":"2026-10-16T17:45:00Z","v":397104,"vw":23.637168},{"c":23.725,"h":23.725,"l":23.63,"n":1270,"o":23.66,"t":"2026-10-16T18:00:00Z","v":246121,"vw":23.672179},{"c":23.715,"h":23.725,"l":23.655,"n":1032,"o":23.725,"t":"2026-10-16T18:15:00Z","v":164904,"vw":23.692368},{"c":23.69,"h":23.71,"l":23.66,"n":1323,"o":23.71,"t":"2026-10-16T18:30:00Z","v":248544,"vw":23.69253},{"c":23.685,"h":23.7,"l":23.675,"n":1134,"o":23.695,"t":"2026-10-16T18:45:00Z","v":202036,"vw":23.683875},{"c":23.728,"h":23.735,"l":23.68,"n":1262,"o":23.685,"t":"2026-10-16T19:00:00Z","v":237435,"vw":23.701946},{"c":23.695,"h":23.735,"l":23.68,"n":1410,"o":23.73,"t":"2026-10-16T19:15:00Z","v":186311,"vw":23.710794},{"c":23.74,"h":23.745,"l":23.66,"n":1958,"o":23.695,"t":"2026-10-16T19:30:00Z","v":379649,"vw":23.705502},{"c":23.87,"h":23.88,"l":23.73,"n":5827,"o":23.74,"t":"2026-10-16T19:45:00Z","v":1631953,"vw":23.810571},{"c":23.84,"h":23.84,"l":23.84,"n":29,"o":23.84,"t":"2026-10-16T20:00:00Z","v":933678,"vw":23.84},{"c":23.5,"h":23.93,"l":23.5,"n":2,"o":23.93,"t":"2026-10-16T22:30:00Z","v":892,"vw":23.808038},{"c":23.5478,"h":23.5478,"l":23.5478,"n":1,"o":23.5478,"t":"2026-10-16T23:30:00Z","v":100,"vw":23.5478},{"c":23.26,"h":23.33,"l":22.87,"n":70,"o":23.05,"t":"2026-10-19T08:00:00Z","v":29313,"vw":23.164378},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-19T09:00:00Z","v":100,"vw":22.86},{"c":23,"h":23.01,"l":22.87,"n":180,"o":22.87,"t":"2026-10-19T09:15:00Z","v":13918,"vw":22.997234},{"c":22.87,"h":23,"l":22.87,"n":4,"o":23,"t":"2026-10-19T09:30:00Z","v":8140,"vw":22.99441},{"c":22.88,"h":22.9,"l":22.88,"n":4,"o":22.9,"t":"2026-10-19T10:30:00Z","v":760,"vw":22.886667},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-19T10:45:00Z","v":100,"vw":22.86},{"c":22.9,"h":22.95,"l":22.85,"n":11,"o":22.92,"t":"2026-10-19T11:00:00Z","v":2769,"vw":22.917778},{"c":22.92,"h":22.92,"l":22.92,"n":2,"o":22.92,"t":"2026-10-19T11:15:00Z","v":1070,"vw":22.92},{"c":22.83,"h":22.85,"l":22.83,"n":34,"o":22.85,"t":"2026-10-19T11:45:00Z","v":2108,"vw":22.842727},{"c":22.8,"h":22.83,"l":22.66,"n":34,"o":22.83,"t":"2026-10-19T12:00:00Z","v":11333,"vw":22.799465},{"c":22.79,"h":22.8499,"l":22.7025,"n":20,"o":22.8499,"t":"2026-10-19T12:15:00Z","v":2754,"vw":22.773289},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-19T12:30:00Z","v":100,"vw":22.82},{"c":22.81,"h":22.81,"l":22.8034,"n":10,"o":22.8052,"t":"2026-10-19T12:45:00Z","v":1901,"vw":22.808389},{"c":22.82,"h":22.82,"l":22.82,"n":2,"o":22.82,"t":"2026-10-19T13:00:00Z","v":420,"vw":22.82},{"c":22.73,"h":23.14,"l":22.73,"n":25,"o":22.81,"t":"2026-10-19T13:15:00Z","v":13354,"vw":22.955224},{"c":23.11,"h":23.2,"l":22.6608,"n":6448,"o":22.7,"t":"2026-10-19T13:30:00Z","v":1570614,"vw":23.009193},{"c":23.095,"h":23.1401,"l":22.97,"n":4538,"o":23.12,"t":"2026-10-19T13:45:00Z","v":684967,"vw":23.053151},{"c":23.1101,"h":23.13,"l":22.99,"n":3122,"o":23.095,"t":"2026-10-19T14:00:00Z","v":455178,"vw":23.070465},{"c":23.1,"h":23.15,"l":23.05,"n":3399,"o":23.115,"t":"2026-10-19T14:15:00Z","v":476985,"vw":23.101653},{"c":23.1,"h":23.175,"l":23.085,"n":2189,"o":23.1,"t":"2026-10-19T14:30:00Z","v":270757,"vw":23.125959},{"c":23.095,"h":23.165,"l":23.09,"n":2006,"o":23.09,"t":"2026-10-19T14:45:00Z","v":289444,"vw":23.127244},{"c":23.098,"h":23.1,"l":23.025,"n":2063,"o":23.095,"t":"2026-10-19T15:00:00Z","v":415824,"vw":23.05471},{"c":23.095,"h":23.105,"l":23.03,"n":1828,"o":23.1,"t":"2026-10-19T15:15:00Z","v":301197,"vw":23.079953},{"c":23.055,"h":23.105,"l":23.035,"n":1564,"o":23.1,"t":"2026-10-19T15:30:00Z","v":227607,"vw":23.071302},{"c":23.09,"h":23.12,"l":23.055,"n":1369,"o":23.055,"t":"2026-10-19T15:45:00Z","v":190040,"vw":23.092199},{"c":22.945,"h":23.135,"l":22.945,"n":2393,"o":23.095,"t":"2026-10-19T16:00:00Z","v":350842,"vw":23.051936},{"c":23.0388,"h":23.045,"l":22.935,"n":1664,"o":22.95,"t":"2026-10-19T16:15:00Z","v":217589,"vw":22.998137},{"c":23.03,"h":23.05,"l":22.985,"n":1336,"o":23.04,"t":"2026-10-19T16:30:00Z","v":203527,"vw":23.020122},{"c":23.02,"h":23.03,"l":23.01,"n":1129,"o":23.03,"t":"2026-10-19T16:45:00Z","v":129196,"vw":23.020845},{"c":23.06,"h":23.09,"l":23.015,"n":1784,"o":23.02,"t":"2026-10-19T17:00:00Z","v":242380,"vw":23.052293},{"c":23.11,"h":23.125,"l":23.045,"n":1222,"o":23.065,"t":"2026-10-19T17:15:00Z","v":141797,"vw":23.080578},{"c":23.105,"h":23.13,"l":23.09,"n":1699,"o":23.11,"t":"2026-10-19T17:30:00Z","v":237481,"vw":23.113024},{"c":23.12,"h":23.14,"l":23.1,"n":1243,"o":23.11,"t":"2026-10-19T17:45:00Z","v":147317,"vw":23.11941},{"c":23.105,"h":23.12,"l":23.08,"n":1213,"o":23.115,"t":"2026-10-19T18:00:00Z","v":167540,"vw":23.103538},{"c":23.095,"h":23.12,"l":23.09,"n":1029,"o":23.11,"t":"2026-10-19T18:15:00Z","v":130414,"vw":23.107234},{"c":23.125,"h":23.14,"l":23.07,"n":1225,"o":23.1,"t":"2026-10-19T18:30:00Z","v":226171,"vw":23.11003},{"c":23.135,"h":23.155,"l":23.125,"n":1365,"o":23.13,"t":"2026-10-19T18:45:00Z","v":179513,"vw":23.141808},{"c":23.095,"h":23.14,"l":23.095,"n":1522,"o":23.135,"t":"2026-10-19T19:00:00Z","v":284529,"vw":23.121281},{"c":23.075,"h":23.11,"l":23.07,"n":1151,"o":23.095,"t":"2026-10-19T19:15:00Z","v":150469,"vw":23.093444},{"c":23.03,"h":23.07,"l":23.025,"n":2162,"o":23.07,"t":"2026-10-19T19:30:00Z","v":407286,"vw":23.041108},{"c":23.07,"h":23.135,"l":23.01,"n":5650,"o":23.035,"t":"2026-10-19T19:45:00Z","v":1586748,"vw":23.083256},{"c":23.09,"h":23.09,"l":23.08,"n":32,"o":23.08,"t":"2026-10-19T20:00:00Z","v":3023279,"vw":23.080009},{"c":23.2,"h":23.2,"l":23.2,"n":4,"o":23.2,"t":"2026-10-20T08:00:00Z","v":788,"vw":23.2},{"c":23.08,"h":23.15,"l":23.08,"n":18,"o":23.15,"t":"2026-10-20T12:15:00Z","v":1907,"vw":23.139444},{"c":23.15,"h":23.15,"l":23.11,"n":6,"o":23.11,"t":"2026-10-20T12:30:00Z","v":2005,"vw":23.136243},{"c":23.18,"h":23.18,"l":23.18,"n":2,"o":23.18,"t":"2026-10-20T13:00:00Z","v":208,"vw":23.18},{"c":23.29,"h":23.29,"l":23.18,"n":133,"o":23.18,"t":"2026-10-20T13:15:00Z","v":10976,"vw":23.223015},{"c":23.415,"h":23.455,"l":23.265,"n":2148,"o":23.3,"t":"2026-10-20T13:30:00Z","v":518112,"vw":23.339507},{"c":23.36,"h":23.505,"l":23.36,"n":1623,"o":23.41,"t":"2026-10-20T13:45:00Z","v":218392,"vw":23.423987},{"c":23.25,"h":23.36,"l":23.195,"n":3179,"o":23.36,"t":"2026-10-20T14:00:00Z","v":606425,"vw":23.249852},{"c":23.355,"h":23.385,"l":23.205,"n":2162,"o":23.24,"t":"2026-10-20T14:15:00Z","v":387164,"vw":23.300383},{"c":23.425,"h":23.435,"l":23.325,"n":1945,"o":23.355,"t":"2026-10-20T14:30:00Z","v":322761,"vw":23.383953},{"c":23.41,"h":23.445,"l":23.405,"n":1149,"o":23.426,"t":"2026-10-20T14:45:00Z","v":222305,"vw":23.422713},{"c":23.375,"h":23.41,"l":23.36,"n":1546,"o":23.41,"t":"2026-10-20T15:00:00Z","v":274106,"vw":23.385883},{"c":23.36,"h":23.41,"l":23.35,"n":1363,"o":23.38,"t":"2026-10-20T15:15:00Z","v":241099,"vw":23.383438},{"c":23.395,"h":23.41,"l":23.31,"n":1026,"o":23.355,"t":"2026-10-20T15:30:00Z","v":154199,"vw":23.364728},{"c":23.365,"h":23.4,"l":23.365,"n":789,"o":23.4,"t":"2026-10-20T15:45:00Z","v":80274,"vw":23.383368},{"c":23.37,"h":23.425,"l":23.36,"n":1002,"o":23.3625,"t":"2026-10-20T16:00:00Z","v":169521,"vw":23.391612},{"c":23.3716,"h":23.405,"l":23.365,"n":799,"o":23.38,"t":"2026-10-20T16:15:00Z","v":110863,"vw":23.386369},{"c":23.395,"h":23.405,"l":23.365,"n":737,"o":23.375,"t":"2026-10-20T16:30:00Z","v":99659,"vw":23.381773},{"c":23.405,"h":23.41,"l":23.39,"n":1051,"o":23.395,"t":"2026-10-20T16:45:00Z","v":156959,"vw":23.400181},{"c":23.365,"h":23.415,"l":23.355,"n":939,"o":23.405,"t":"2026-10-20T17:00:00Z","v":129635,"vw":23.397927},{"c":23.4,"h":23.4,"l":23.365,"n":620,"o":23.365,"t":"2026-10-20T17:15:00Z","v":61112,"vw":23.383144},{"c":23.4,"h":23.405,"l":23.38,"n":740,"o":23.4,"t":"2026-10-20T17:30:00Z","v":121564,"vw":23.396679},{"c":23.38,"h":23.405,"l":23.375,"n":713,"o":23.4,"t":"2026-10-20T17:45:00Z","v":84610,"vw":23.391052},{"c":23.355,"h":23.385,"l":23.345,"n":777,"o":23.375,"t":"2026-10-20T18:00:00Z","v":104931,"vw":23.363313},{"c":23.325,"h":23.365,"l":23.32,"n":609,"o":23.36,"t":"2026-10-20T18:15:00Z","v":53693,"vw":23.349988},{"c":23.275,"h":23.33,"l":23.27,"n":761,"o":23.32,"t":"2026-10-20T18:30:00Z","v":123106,"vw":23.298109},{"c":23.26,"h":23.295,"l":23.26,"n":704,"o":23.27,"t":"2026-10-20T18:45:00Z","v":89437,"vw":23.279116},{"c":23.205,"h":23.27,"l":23.205,"n":1320,"o":23.265,"t":"2026-10-20T19:00:00Z","v":260817,"vw":23.229374},{"c":23.185,"h":23.205,"l":23.155,"n":1305,"o":23.205,"t":"2026-10-20T19:15:00Z","v":226069,"vw":23.179026},{"c":23.14,"h":23.1874,"l":23.13,"n":2032,"o":23.185,"t":"2026-10-20T19:30:00Z","v":404445,"vw":23.161434},{"c":23.04,"h":23.145,"l":23.03,"n":4235,"o":23.14,"t":"2026-10-20T19:45:00Z","v":1073670,"vw":23.067748},{"c":23.04,"h":23.06,"l":23.03,"n":74,"o":23.06,"t":"2026-10-20T20:00:00Z","v":1939924,"vw":23.05931},{"c":22.6093,"h":22.6093,"l":22.6093,"n":1,"o":22.6093,"t":"2026-10-20T20:15:00Z","v":144,"vw":22.6093},{"c":22.8394,"h":22.8394,"l":22.8394,"n":1,"o":22.8394,"t":"2026-10-20T21:30:00Z","v":900,"vw":22.8394},{"c":22.76,"h":22.98,"l":22.75,"n":83,"o":22.86,"t":"2026-10-21T08:00:00Z","v":15453,"vw":22.884332},{"c":22.71,"h":22.74,"l":22.7,"n":28,"o":22.74,"t":"2026-10-21T08:15:00Z","v":3233,"vw":22.714291},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-10-21T09:00:00Z","v":800,"vw":22.75},{"c":22.8,"h":22.8,"l":22.78,"n":10,"o":22.8,"t":"2026-10-21T09:30:00Z","v":6500,"vw":22.796},{"c":22.84,"h":22.84,"l":22.795,"n":8,"o":22.795,"t":"2026-10-21T09:45:00Z","v":1501,"vw":22.808259},{"c":22.77,"h":22.77,"l":22.77,"n":7,"o":22.77,"t":"2026-10-21T11:15:00Z","v":1220,"vw":22.77},{"c":22.83,"h":22.83,"l":22.82,"n":2,"o":22.82,"t":"2026-10-21T12:00:00Z","v":1000,"vw":22.825},{"c":22.89,"h":22.89,"l":22.89,"n":1,"o":22.89,"t":"2026-10-21T12:15:00Z","v":119,"vw":22.89},{"c":22.88,"h":22.89,"l":22.88,"n":9,"o":22.89,"t":"2026-10-21T13:00:00Z","v":2458,"vw":22.887912},{"c":22.7,"h":22.87,"l":22.62,"n":36,"o":22.8683,"t":"2026-10-21T13:15:00Z","v":5163,"vw":22.718331},{"c":22.81,"h":22.9,"l":22.64,"n":3222,"o":22.75,"t":"2026-10-21T13:30:00Z","v":861944,"vw":22.758893},{"c":22.75,"h":22.85,"l":22.74,"n":1417,"o":22.8,"t":"2026-10-21T13:45:00Z","v":177315,"vw":22.798742},{"c":22.745,"h":22.76,"l":22.68,"n":1735,"o":22.745,"t":"2026-10-21T14:00:00Z","v":248924,"vw":22.719178},{"c":22.745,"h":22.77,"l":22.71,"n":1293,"o":22.75,"t":"2026-10-21T14:15:00Z","v":162048,"vw":22.736702},{"c":22.745,"h":22.76,"l":22.725,"n":1247,"o":22.745,"t":"2026-10-21T14:30:00Z","v":157247,"vw":22.7415},{"c":22.725,"h":22.755,"l":22.72,"n":1074,"o":22.74,"t":"2026-10-21T14:45:00Z","v":131095,"vw":22.737183},{"c":22.745,"h":22.75,"l":22.715,"n":1076,"o":22.72,"t":"2026-10-21T15:00:00Z","v":110642,"vw":22.732908},{"c":22.7526,"h":22.76,"l":22.7,"n":1409,"o":22.745,"t":"2026-10-21T15:15:00Z","v":192453,"vw":22.733312},{"c":22.745,"h":22.78,"l":22.72,"n":1306,"o":22.76,"t":"2026-10-21T15:30:00Z","v":205671,"vw":22.744955},{"c":22.755,"h":22.76,"l":22.74,"n":841,"o":22.75,"t":"2026-10-21T15:45:00Z","v":102616,"vw":22.750103},{"c":22.74,"h":22.76,"l":22.72,"n":973,"o":22.755,"t":"2026-10-21T16:00:00Z","v":127615,"vw":22.739262},{"c":22.78,"h":22.805,"l":22.74,"n":1186,"o":22.74,"t":"2026-10-21T16:15:00Z","v":154133,"vw":22.781356},{"c":22.795,"h":22.85,"l":22.76,"n":1603,"o":22.785,"t":"2026-10-21T16:30:00Z","v":227883,"vw":22.795657},{"c":22.755,"h":22.8,"l":22.75,"n":921,"o":22.79,"t":"2026-10-21T16:45:00Z","v":121206,"vw":22.77167},{"c":22.75,"h":22.76,"l":22.74,"n":763,"o":22.755,"t":"2026-10-21T17:00:00Z","v":93633,"vw":22.75189},{"c":22.735,"h":22.75,"l":22.725,"n":744,"o":22.745,"t":"2026-10-21T17:15:00Z","v":79146,"vw":22.738268},{"c":22.755,"h":22.767,"l":22.725,"n":957,"o":22.735,"t":"2026-10-21T17:30:00Z","v":123219,"vw":22.748264},{"c":22.765,"h":22.775,"l":22.755,"n":874,"o":22.76,"t":"2026-10-21T17:45:00Z","v":102596,"vw":22.764149},{"c":22.745,"h":22.765,"l":22.745,"n":762,"o":22.76,"t":"2026-10-21T18:00:00Z","v":78179,"vw":22.756118},{"c":22.73,"h":22.75,"l":22.73,"n":688,"o":22.745,"t":"2026-10-21T18:15:00Z","v":55996,"vw":22.736796},{"c":22.72,"h":22.735,"l":22.705,"n":1357,"o":22.735,"t":"2026-10-21T18:30:00Z","v":188842,"vw":22.720332},{"c":22.625,"h":22.725,"l":22.62,"n":1087,"o":22.725,"t":"2026-10-21T18:45:00Z","v":156609,"vw":22.6677},{"c":22.645,"h":22.66,"l":22.585,"n":925,"o":22.625,"t":"2026-10-21T19:00:00Z","v":147973,"vw":22.616351},{"c":22.7,"h":22.7,"l":22.645,"n":1049,"o":22.645,"t":"2026-10-21T19:15:00Z","v":163489,"vw":22.670858},{"c":22.705,"h":22.72,"l":22.68,"n":1374,"o":22.695,"t":"2026-10-21T19:30:00Z","v":181736,"vw":22.702952},{"c":22.67,"h":22.75,"l":22.655,"n":4353,"o":22.71,"t":"2026-10-21T19:45:00Z","v":955725,"vw":22.692237},{"c":22.67,"h":22.67,"l":22.67,"n":51,"o":22.67,"t":"2026-10-21T20:00:00Z","v":1089520,"vw":22.67},{"c":22.8147,"h":22.8147,"l":22.8147,"n":1,"o":22.8147,"t":"2026-10-21T20:30:00Z","v":300,"vw":22.8147},{"c":22.49,"h":22.59,"l":22.36,"n":44,"o":22.51,"t":"2026-10-22T08:00:00Z","v":7900,"vw":22.50835},{"c":22.41,"h":22.41,"l":22.4,"n":2,"o":22.4,"t":"2026-10-22T10:30:00Z","v":710,"vw":22.406197},{"c":22.4,"h":22.4,"l":22.4,"n":5,"o":22.4,"t":"2026-10-22T11:00:00Z","v":2003,"vw":22.4},{"c":22.45,"h":22.45,"l":22.45,"n":3,"o":22.45,"t":"2026-10-22T11:30:00Z","v":507,"vw":22.45},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-10-22T11:45:00Z","v":440,"vw":22.46},{"c":22.45,"h":22.45,"l":22.45,"n":5,"o":22.45,"t":"2026-10-22T12:30:00Z","v":1000,"vw":22.45},{"c":22.37,"h":22.37,"l":22.37,"n":4,"o":22.37,"t":"2026-10-22T13:00:00Z","v":713,"vw":22.37},{"c":22.34,"h":22.36,"l":22.34,"n":23,"o":22.35,"t":"2026-10-22T13:15:00Z","v":3361,"vw":22.348645},{"c":22.375,"h":22.45,"l":22.28,"n":2034,"o":22.28,"t":"2026-10-22T13:30:00Z","v":478469,"vw":22.35496},{"c":22.555,"h":22.555,"l":22.365,"n":5239,"o":22.37,"t":"2026-10-22T13:45:00Z","v":823728,"vw":22.421524},{"c":22.54,"h":22.59,"l":22.48,"n":1886,"o":22.555,"t":"2026-10-22T14:00:00Z","v":485001,"vw":22.520295},{"c":22.575,"h":22.585,"l":22.52,"n":1597,"o":22.545,"t":"2026-10-22T14:15:00Z","v":199161,"vw":22.552908},{"c":22.505,"h":22.585,"l":22.47,"n":987,"o":22.575,"t":"2026-10-22T14:30:00Z","v":113245,"vw":22.510461},{"c":22.545,"h":22.55,"l":22.49,"n":1042,"o":22.505,"t":"2026-10-22T14:45:00Z","v":144341,"vw":22.515021},{"c":22.535,"h":22.565,"l":22.49,"n":1689,"o":22.545,"t":"2026-10-22T15:00:00Z","v":416289,"vw":22.534483},{"c":22.545,"h":22.57,"l":22.53,"n":1594,"o":22.535,"t":"2026-10-22T15:15:00Z","v":231628,"vw":22.549411},{"c":22.54,"h":22.585,"l":22.53,"n":1185,"o":22.545,"t":"2026-10-22T15:30:00Z","v":177225,"vw":22.55062},{"c":22.555,"h":22.6,"l":22.5401,"n":1095,"o":22.5499,"t":"2026-10-22T15:45:00Z","v":151247,"vw":22.565841},{"c":22.545,"h":22.57,"l":22.54,"n":647,"o":22.555,"t":"2026-10-22T16:00:00Z","v":61302,"vw":22.556015},{"c":22.535,"h":22.585,"l":22.5297,"n":947,"o":22.55,"t":"2026-10-22T16:15:00Z","v":145524,"vw":22.554866},{"c":22.495,"h":22.555,"l":22.495,"n":1008,"o":22.535,"t":"2026-10-22T16:30:00Z","v":179213,"vw":22.522566},{"c":22.5,"h":22.54,"l":22.48,"n":872,"o":22.495,"t":"2026-10-22T16:45:00Z","v":192064,"vw":22.503612},{"c":22.51,"h":22.52,"l":22.485,"n":974,"o":22.5,"t":"2026-10-22T17:00:00Z","v":115968,"vw":22.49989},{"c":22.535,"h":22.535,"l":22.505,"n":711,"o":22.505,"t":"2026-10-22T17:15:00Z","v":84728,"vw":22.521301},{"c":22.555,"h":22.575,"l":22.53,"n":818,"o":22.535,"t":"2026-10-22T17:30:00Z","v":104563,"vw":22.554626},{"c":22.585,"h":22.6,"l":22.555,"n":890,"o":22.555,"t":"2026-10-22T17:45:00Z","v":154447,"vw":22.58143},{"c":22.535,"h":22.58,"l":22.53,"n":706,"o":22.58,"t":"2026-10-22T18:00:00Z","v":102716,"vw":22.555889},{"c":22.515,"h":22.555,"l":22.515,"n":1045,"o":22.535,"t":"2026-10-22T18:15:00Z","v":176439,"vw":22.546042},{"c":22.515,"h":22.52,"l":22.475,"n":1597,"o":22.51,"t":"2026-10-22T18:30:00Z","v":291078,"vw":22.500318},{"c":22.475,"h":22.52,"l":22.475,"n":867,"o":22.51,"t":"2026-10-22T18:45:00Z","v":97834,"vw":22.492851},{"c":22.455,"h":22.495,"l":22.445,"n":1385,"o":22.475,"t":"2026-10-22T19:00:00Z","v":280940,"vw":22.470907},{"c":22.45,"h":22.465,"l":22.425,"n":1073,"o":22.455,"t":"2026-10-22T19:15:00Z","v":238031,"vw":22.446076},{"c":22.435,"h":22.455,"l":22.43,"n":1541,"o":22.455,"t":"2026-10-22T19:30:00Z","v":330149,"vw":22.44324},{"c":22.44,"h":22.475,"l":22.41,"n":4819,"o":22.435,"t":"2026-10-22T19:45:00Z","v":1417636,"vw":22.44018},{"c":22.48,"h":22.48,"l":22.44,"n":22,"o":22.44,"t":"2026-10-22T20:00:00Z","v":974705,"vw":22.440019},{"c":22.44,"h":22.44,"l":22.44,"n":2,"o":22.44,"t":"2026-10-22T20:30:00Z","v":7192,"vw":22.44},{"c":22.67,"h":22.67,"l":22.67,"n":4,"o":22.67,"t":"2026-10-22T22:45:00Z","v":352,"vw":22.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.20965841901259163,"strike":25.483716910912904,"iv":0.4125569913555216,"gamma":0.10212202685224875,"theta":-0.011548842900318199,"vega":0.014456244440660525,"rho":0.002415830463545198,"breakevenPct":14.498107530862272},{"delta":0.2,"premium":0.6831379349855411,"strike":29.322740013396277,"iv":0.9780886687802963,"gamma":0.06499525583834985,"theta":-0.032571405601256286,"vega":0.017283581271299617,"rho":0.0029404454420223136,"breakevenPct":33.716033638065156},{"delta":0.25,"premium":1.075,"strike":31.53085048613987,"iv":1.3753775500702796,"gamma":0.03690997260530003,"theta":-0.04837124116899825,"vega":0.01998518679540973,"rho":0.0035234895059162667,"breakevenPct":45.302364020231146},{"delta":0.3,"premium":1.0322243978369923,"strike":28.930609945924807,"iv":1.1278104677123977,"gamma":0.06459746587839334,"theta":-0.04143325290884897,"vega":0.02116149707730694,"rho":0.0044086650083258625,"breakevenPct":33.524217218189825},{"delta":0.35,"premium":0.9734436853513907,"strike":27.46109213378477,"iv":0.9411993005020691,"gamma":0.09691065923342226,"theta":-0.0353698952971376,"vega":0.02199296483843424,"rho":0.005301923008076045,"breakevenPct":26.713617732335823},{"delta":0.4,"premium":0.9146629728657891,"strike":25.99157432164473,"iv":0.7545881332917405,"gamma":0.12922385258845123,"theta":-0.02930653768542622,"vega":0.022824432599561538,"rho":0.0061951810078262285,"breakevenPct":19.903018246481807},{"delta":0.45,"premium":0.8558822603801877,"strike":24.522056509504694,"iv":0.567976966081412,"gamma":0.16153704594348017,"theta":-0.02324318007371485,"vega":0.023655900360688837,"rho":0.007088439007576411,"breakevenPct":13.092418760627801},{"delta":0.5,"premium":0.7971015478945861,"strike":23.052538697364653,"iv":0.38136579887108357,"gamma":0.19385023929850909,"theta":-0.017179822462003478,"vega":0.024487368121816136,"rho":0.007981697007326594,"breakevenPct":6.281819274773795},{"delta":0.55,"premium":0.9304956896551724,"strike":22.28987068965517,"iv":0.3155118534482758,"gamma":0.19569525862068965,"theta":-0.014437715517241378,"vega":0.0236989224137931,"rho":0.008755021574073965,"breakevenPct":3.4775685352510797},{"delta":0.6,"premium":1.1796874999999996,"strike":21.953125,"iv":0.32242187499999997,"gamma":0.17918125000000001,"theta":-0.013696875,"vega":0.021934375000000002,"rho":0.009456078559396565,"breakevenPct":3.0873997326203106},{"delta":0.65,"premium":1.4288793103448274,"strike":21.61637931034483,"iv":0.3293318965517241,"gamma":0.16266724137931032,"theta":-0.012956034482758621,"vega":0.020169827586206897,"rho":0.010157135544719167,"breakevenPct":2.697230929989541},{"delta":0.7,"premium":1.6780711206896548,"strike":21.279633620689655,"iv":0.3362419181034482,"gamma":0.14615323275862072,"theta":-0.012215193965517242,"vega":0.018405280172413795,"rho":0.010858192530041767,"breakevenPct":2.3070621273587726},{"delta":0.75,"premium":1.9272629310344827,"strike":20.942887931034484,"iv":0.3431519396551724,"gamma":0.12963922413793105,"theta":-0.011474353448275862,"vega":0.016640732758620692,"rho":0.01155924951536437,"breakevenPct":1.9168933247280027},{"delta":0.8,"premium":2.1764547413793105,"strike":20.60614224137931,"iv":0.35006196120689653,"gamma":0.11312521551724138,"theta":-0.010733512931034483,"vega":0.014876185344827585,"rho":0.01226030650068697,"breakevenPct":1.5267245220972328},{"delta":0.85,"premium":2.425646551724138,"strike":20.26939655172414,"iv":0.3569719827586207,"gamma":0.09661120689655174,"theta":-0.009992672413793105,"vega":0.013111637931034485,"rho":0.01296136348600957,"breakevenPct":1.1365557194664642},{"delta":0.9,"premium":3.7200233949569315,"strike":18.908614556521332,"iv":0.507386655226423,"gamma":0.07276903386550033,"theta":-0.01015127605289518,"vega":0.010806968417170167,"rho":0.012856574322597748,"breakevenPct":0.8406325823451904}],"put":[{"delta":0.15,"premium":0.9952816127271545,"strike":15.569417051948896,"iv":1.6400908648066228,"gamma":0.023720632568381583,"theta":-0.04104719682367732,"vega":0.014660208107075088,"rho":-0.003471369225432375,"breakevenPct":35.05287237423467},{"delta":0.2,"premium":0.7302003776345949,"strike":18.020037763459488,"iv":1.0290526430492355,"gamma":0.053295629897846385,"theta":-0.028189131822481613,"vega":0.0167048305707442,"rho":-0.004184053902132396,"breakevenPct":22.950813788659133},{"delta":0.25,"premium":0.7381690048785303,"strike":18.816900487853033,"iv":0.9018999139405134,"gamma":0.08010181454782034,"theta":-0.025434039004537536,"vega":0.018144739754176395,"rho":-0.005105546219474121,"breakevenPct":19.43524294574643},{"delta":0.3,"premium":0.7461376321224658,"strike":19.613763212246578,"iv":0.7747471848317914,"gamma":0.10690799919779428,"theta":-0.022678946186593458,"vega":0.019584648937608588,"rho":-0.0060270385368158454,"breakevenPct":15.91967210283373},{"delta":0.35,"premium":0.7541062593664012,"strike":20.410625936640123,"iv":0.6475944557230694,"gamma":0.13371418384776823,"theta":-0.01992385336864938,"vega":0.02102455812104078,"rho":-0.006948530854157571,"breakevenPct":12.404101259921028},{"delta":0.4,"premium":0.7620748866103366,"strike":21.20748866103367,"iv":0.5204417266143472,"gamma":0.1605203684977422,"theta":-0.0171687605507053,"vega":0.02246446730447298,"rho":-0.007870023171499298,"breakevenPct":8.888530417008322},{"delta":0.45,"premium":0.770043513854272,"strike":22.004351385427213,"iv":0.3932889975056252,"gamma":0.18732655314771618,"theta":-0.014413667732761218,"vega":0.023904376487905173,"rho":-0.008791515488841021,"breakevenPct":5.372959574095621},{"delta":0.5,"premium":0.8715073529411762,"strike":22.628676470588236,"iv":0.316135294117647,"gamma":0.19902794117647057,"theta":-0.012396323529411765,"vega":0.024275,"rho":-0.009766296151884193,"breakevenPct":3.042918370556778},{"delta":0.55,"premium":1.1268178104575164,"strike":22.969090413943356,"iv":0.32125511982570804,"gamma":0.18587434640522874,"theta":-0.01159294662309368,"vega":0.02288611111111111,"rho":-0.010828762928753555,"breakevenPct":2.6636693249294163},{"delta":0.6,"premium":1.3821282679738558,"strike":23.309504357298476,"iv":0.32637494553376906,"gamma":0.17272075163398692,"theta":-0.0107895697167756,"vega":0.021497222222222223,"rho":-0.011891229705622916,"breakevenPct":2.284420279302055},{"delta":0.65,"premium":1.6374387254901959,"strike":23.649918300653596,"iv":0.3314947712418301,"gamma":0.15956715686274509,"theta":-0.009986192810457515,"vega":0.020108333333333332,"rho":-0.012953696482492278,"breakevenPct":1.905171233674693},{"delta":0.7,"premium":1.8927491830065355,"strike":23.990332244008712,"iv":0.33661459694989104,"gamma":0.14641356209150327,"theta":-0.009182815904139434,"vega":0.01871944444444445,"rho":-0.014016163259361638,"breakevenPct":1.525922188047332},{"delta":0.75,"premium":2.1480596405228756,"strike":24.330746187363836,"iv":0.34173442265795206,"gamma":0.13325996732026144,"theta":-0.008379438997821351,"vega":0.017330555555555557,"rho":-0.015078630036231,"breakevenPct":1.1466731424199699},{"delta":0.8,"premium":2.4033700980392156,"strike":24.671160130718953,"iv":0.3468542483660131,"gamma":0.1201063725490196,"theta":-0.007576062091503267,"vega":0.015941666666666666,"rho":-0.016141096813100362,"breakevenPct":0.7674240967926083}]},"raw":{"call":[{"delta":0.15,"premium":0.20965841901259163,"strike":25.483716910912904,"iv":0.4125569913555216,"gamma":0.10212202685224875,"theta":-0.011548842900318199,"vega":0.014456244440660525,"rho":0.002415830463545198,"breakevenPct":14.498107530862272},{"delta":0.2,"premium":0.6831379349855411,"strike":29.322740013396277,"iv":0.9780886687802963,"gamma":0.06499525583834985,"theta":-0.032571405601256286,"vega":0.017283581271299617,"rho":0.0029404454420223136,"breakevenPct":33.716033638065156},{"delta":0.25,"premium":1.075,"strike":31.53085048613987,"iv":1.3753775500702796,"gamma":0.03690997260530003,"theta":-0.04837124116899825,"vega":0.01998518679540973,"rho":0.0035234895059162667,"breakevenPct":45.302364020231146},{"delta":0.3,"premium":1.0322243978369923,"strike":28.930609945924807,"iv":1.1278104677123977,"gamma":0.06459746587839334,"theta":-0.04143325290884897,"vega":0.02116149707730694,"rho":0.0044086650083258625,"breakevenPct":33.524217218189825},{"delta":0.35,"premium":0.9734436853513907,"strike":27.46109213378477,"iv":0.9411993005020691,"gamma":0.09691065923342226,"theta":-0.0353698952971376,"vega":0.02199296483843424,"rho":0.005301923008076045,"breakevenPct":26.713617732335823},{"delta":0.4,"premium":0.9146629728657891,"strike":25.99157432164473,"iv":0.7545881332917405,"gamma":0.12922385258845123,"theta":-0.02930653768542622,"vega":0.022824432599561538,"rho":0.0061951810078262285,"breakevenPct":19.903018246481807},{"delta":0.45,"premium":0.8558822603801877,"strike":24.522056509504694,"iv":0.567976966081412,"gamma":0.16153704594348017,"theta":-0.02324318007371485,"vega":0.023655900360688837,"rho":0.007088439007576411,"breakevenPct":13.092418760627801},{"delta":0.5,"premium":0.7971015478945861,"strike":23.052538697364653,"iv":0.38136579887108357,"gamma":0.19385023929850909,"theta":-0.017179822462003478,"vega":0.024487368121816136,"rho":0.007981697007326594,"breakevenPct":6.281819274773795},{"delta":0.55,"premium":0.9304956896551724,"strike":22.28987068965517,"iv":0.3155118534482758,"gamma":0.19569525862068965,"theta":-0.014437715517241378,"vega":0.0236989224137931,"rho":0.008755021574073965,"breakevenPct":3.4775685352510797},{"delta":0.6,"premium":1.1796874999999996,"strike":21.953125,"iv":0.32242187499999997,"gamma":0.17918125000000001,"theta":-0.013696875,"vega":0.021934375000000002,"rho":0.009456078559396565,"breakevenPct":3.0873997326203106},{"delta":0.65,"premium":1.4288793103448274,"strike":21.61637931034483,"iv":0.3293318965517241,"gamma":0.16266724137931032,"theta":-0.012956034482758621,"vega":0.020169827586206897,"rho":0.010157135544719167,"breakevenPct":2.697230929989541},{"delta":0.7,"premium":1.6780711206896548,"strike":21.279633620689655,"iv":0.3362419181034482,"gamma":0.14615323275862072,"theta":-0.012215193965517242,"vega":0.018405280172413795,"rho":0.010858192530041767,"breakevenPct":2.3070621273587726},{"delta":0.75,"premium":1.9272629310344827,"strike":20.942887931034484,"iv":0.3431519396551724,"gamma":0.12963922413793105,"theta":-0.011474353448275862,"vega":0.016640732758620692,"rho":0.01155924951536437,"breakevenPct":1.9168933247280027},{"delta":0.8,"premium":2.1764547413793105,"strike":20.60614224137931,"iv":0.35006196120689653,"gamma":0.11312521551724138,"theta":-0.010733512931034483,"vega":0.014876185344827585,"rho":0.01226030650068697,"breakevenPct":1.5267245220972328},{"delta":0.85,"premium":2.425646551724138,"strike":20.26939655172414,"iv":0.3569719827586207,"gamma":0.09661120689655174,"theta":-0.009992672413793105,"vega":0.013111637931034485,"rho":0.01296136348600957,"breakevenPct":1.1365557194664642},{"delta":0.9,"premium":3.7200233949569315,"strike":18.908614556521332,"iv":0.507386655226423,"gamma":0.07276903386550033,"theta":-0.01015127605289518,"vega":0.010806968417170167,"rho":0.012856574322597748,"breakevenPct":0.8406325823451904}],"put":[{"delta":0.15,"premium":0.9952816127271545,"strike":15.569417051948896,"iv":1.6400908648066228,"gamma":0.023720632568381583,"theta":-0.04104719682367732,"vega":0.014660208107075088,"rho":-0.003471369225432375,"breakevenPct":35.05287237423467},{"delta":0.2,"premium":0.7302003776345949,"strike":18.020037763459488,"iv":1.0290526430492355,"gamma":0.053295629897846385,"theta":-0.028189131822481613,"vega":0.0167048305707442,"rho":-0.004184053902132396,"breakevenPct":22.950813788659133},{"delta":0.25,"premium":0.7381690048785303,"strike":18.816900487853033,"iv":0.9018999139405134,"gamma":0.08010181454782034,"theta":-0.025434039004537536,"vega":0.018144739754176395,"rho":-0.005105546219474121,"breakevenPct":19.43524294574643},{"delta":0.3,"premium":0.7461376321224658,"strike":19.613763212246578,"iv":0.7747471848317914,"gamma":0.10690799919779428,"theta":-0.022678946186593458,"vega":0.019584648937608588,"rho":-0.0060270385368158454,"breakevenPct":15.91967210283373},{"delta":0.35,"premium":0.7541062593664012,"strike":20.410625936640123,"iv":0.6475944557230694,"gamma":0.13371418384776823,"theta":-0.01992385336864938,"vega":0.02102455812104078,"rho":-0.006948530854157571,"breakevenPct":12.404101259921028},{"delta":0.4,"premium":0.7620748866103366,"strike":21.20748866103367,"iv":0.5204417266143472,"gamma":0.1605203684977422,"theta":-0.0171687605507053,"vega":0.02246446730447298,"rho":-0.007870023171499298,"breakevenPct":8.888530417008322},{"delta":0.45,"premium":0.770043513854272,"strike":22.004351385427213,"iv":0.3932889975056252,"gamma":0.18732655314771618,"theta":-0.014413667732761218,"vega":0.023904376487905173,"rho":-0.008791515488841021,"breakevenPct":5.372959574095621},{"delta":0.5,"premium":0.8715073529411762,"strike":22.628676470588236,"iv":0.316135294117647,"gamma":0.19902794117647057,"theta":-0.012396323529411765,"vega":0.024275,"rho":-0.009766296151884193,"breakevenPct":3.042918370556778},{"delta":0.55,"premium":1.1268178104575164,"strike":22.969090413943356,"iv":0.32125511982570804,"gamma":0.18587434640522874,"theta":-0.01159294662309368,"vega":0.02288611111111111,"rho":-0.010828762928753555,"breakevenPct":2.6636693249294163},{"delta":0.6,"premium":1.3821282679738558,"strike":23.309504357298476,"iv":0.32637494553376906,"gamma":0.17272075163398692,"theta":-0.0107895697167756,"vega":0.021497222222222223,"rho":-0.011891229705622916,"breakevenPct":2.284420279302055},{"delta":0.65,"premium":1.6374387254901959,"strike":23.649918300653596,"iv":0.3314947712418301,"gamma":0.15956715686274509,"theta":-0.009986192810457515,"vega":0.020108333333333332,"rho":-0.012953696482492278,"breakevenPct":1.905171233674693},{"delta":0.7,"premium":1.8927491830065355,"strike":23.990332244008712,"iv":0.33661459694989104,"gamma":0.14641356209150327,"theta":-0.009182815904139434,"vega":0.01871944444444445,"rho":-0.014016163259361638,"breakevenPct":1.525922188047332},{"delta":0.75,"premium":2.1480596405228756,"strike":24.330746187363836,"iv":0.34173442265795206,"gamma":0.13325996732026144,"theta":-0.008379438997821351,"vega":0.017330555555555557,"rho":-0.015078630036231,"breakevenPct":1.1466731424199699},{"delta":0.8,"premium":2.4033700980392156,"strike":24.671160130718953,"iv":0.3468542483660131,"gamma":0.1201063725490196,"theta":-0.007576062091503267,"vega":0.015941666666666666,"rho":-0.016141096813100362,"breakevenPct":0.7674240967926083}]}},"errors":["fundamentals:provider_http_429"],"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"}}