{"symbol":"HYZD","url":"https://intraalpha.com/companies/HYZD","capturedAt":"2026-10-22T18:25:30.714Z","state":"partial","quote":{"symbol":"HYZD","last_price":22.32,"prev_close":22.3798,"regular_close":22.32,"change":-0.0598,"change_pct":-0.2672,"regular_change":-0.0598,"regular_change_pct":-0.2672,"extended_change":0,"extended_change_pct":0,"bid":22.31,"ask":22.34,"bid_size":200,"ask_size":200,"volume":22140,"vwap":22.341645,"open":22.35,"high":22.4299,"low":22.32,"close":22.32,"trade_count":184,"last_trade_at":"2026-10-22T18:21:52.710768187Z","last_quote_at":"2026-10-22T18:21:53.713258084Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:25:26.340787971-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":305500000,"net_expense_ratio":0.0043,"portfolio_turnover":0.61,"dividend_yield":0.0608,"inception_date":"2013-12-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:25:29.566535+00:00"},"optionObservedAt":null,"bars":[{"c":22.3,"h":22.3,"l":22.3,"n":2,"o":22.3,"t":"2026-10-15T13:30:00Z","v":910,"vw":22.3},{"c":22.2908,"h":22.2908,"l":22.2908,"n":2,"o":22.2908,"t":"2026-10-15T13:50:00Z","v":193,"vw":22.2908},{"c":22.344,"h":22.344,"l":22.344,"n":1,"o":22.344,"t":"2026-10-15T14:00:00Z","v":3124,"vw":22.344},{"c":22.33,"h":22.35,"l":22.33,"n":3,"o":22.35,"t":"2026-10-15T14:45:00Z","v":2811,"vw":22.34588},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-15T15:00:00Z","v":496,"vw":22.33},{"c":22.35,"h":22.35,"l":22.35,"n":5,"o":22.35,"t":"2026-10-15T15:05:00Z","v":914,"vw":22.35},{"c":22.35,"h":22.35,"l":22.35,"n":8,"o":22.35,"t":"2026-10-15T15:20:00Z","v":832,"vw":22.35},{"c":22.34,"h":22.36,"l":22.34,"n":17,"o":22.35,"t":"2026-10-15T15:25:00Z","v":1601,"vw":22.344184},{"c":22.34,"h":22.34,"l":22.33,"n":10,"o":22.33,"t":"2026-10-15T15:30:00Z","v":1090,"vw":22.33375},{"c":22.36,"h":22.36,"l":22.36,"n":4,"o":22.36,"t":"2026-10-15T15:40:00Z","v":209,"vw":22.36},{"c":22.35,"h":22.36,"l":22.35,"n":7,"o":22.36,"t":"2026-10-15T15:45:00Z","v":1100,"vw":22.353409},{"c":22.34,"h":22.34,"l":22.34,"n":14,"o":22.34,"t":"2026-10-15T15:50:00Z","v":1179,"vw":22.34},{"c":22.355,"h":22.355,"l":22.355,"n":1,"o":22.355,"t":"2026-10-15T16:00:00Z","v":223,"vw":22.355},{"c":22.33,"h":22.33,"l":22.33,"n":11,"o":22.33,"t":"2026-10-15T16:10:00Z","v":1136,"vw":22.33},{"c":22.33,"h":22.34,"l":22.33,"n":13,"o":22.33,"t":"2026-10-15T16:15:00Z","v":1147,"vw":22.335},{"c":22.33,"h":22.3765,"l":22.33,"n":26,"o":22.355,"t":"2026-10-15T16:20:00Z","v":2495,"vw":22.350944},{"c":22.35,"h":22.35,"l":22.35,"n":6,"o":22.35,"t":"2026-10-15T16:30:00Z","v":490,"vw":22.35},{"c":22.36,"h":22.3799,"l":22.35,"n":7,"o":22.3799,"t":"2026-10-15T16:55:00Z","v":1364,"vw":22.358618},{"c":22.33,"h":22.34,"l":22.33,"n":18,"o":22.34,"t":"2026-10-15T17:05:00Z","v":1754,"vw":22.336},{"c":22.33,"h":22.355,"l":22.33,"n":16,"o":22.355,"t":"2026-10-15T17:10:00Z","v":3807,"vw":22.349441},{"c":22.355,"h":22.38,"l":22.33,"n":28,"o":22.34,"t":"2026-10-15T17:15:00Z","v":2636,"vw":22.346193},{"c":22.33,"h":22.34,"l":22.33,"n":13,"o":22.34,"t":"2026-10-15T17:20:00Z","v":1178,"vw":22.336},{"c":22.34,"h":22.34,"l":22.33,"n":22,"o":22.34,"t":"2026-10-15T17:25:00Z","v":1737,"vw":22.338571},{"c":22.34,"h":22.37,"l":22.33,"n":16,"o":22.37,"t":"2026-10-15T17:30:00Z","v":2127,"vw":22.349736},{"c":22.34,"h":22.34,"l":22.34,"n":12,"o":22.34,"t":"2026-10-15T17:35:00Z","v":1261,"vw":22.34},{"c":22.34,"h":22.38,"l":22.33,"n":25,"o":22.34,"t":"2026-10-15T17:40:00Z","v":2237,"vw":22.343216},{"c":22.34,"h":22.38,"l":22.34,"n":14,"o":22.35,"t":"2026-10-15T17:45:00Z","v":1920,"vw":22.35983},{"c":22.35,"h":22.35,"l":22.35,"n":19,"o":22.35,"t":"2026-10-15T17:50:00Z","v":1408,"vw":22.35},{"c":22.355,"h":22.364,"l":22.34,"n":20,"o":22.364,"t":"2026-10-15T17:55:00Z","v":1670,"vw":22.347444},{"c":22.34,"h":22.38,"l":22.34,"n":19,"o":22.37,"t":"2026-10-15T18:00:00Z","v":2008,"vw":22.357204},{"c":22.38,"h":22.38,"l":22.34,"n":22,"o":22.34,"t":"2026-10-15T18:05:00Z","v":2828,"vw":22.355792},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-10-15T18:10:00Z","v":581,"vw":22.36},{"c":22.35,"h":22.35,"l":22.35,"n":12,"o":22.35,"t":"2026-10-15T18:15:00Z","v":1173,"vw":22.35},{"c":22.34,"h":22.356,"l":22.34,"n":15,"o":22.35,"t":"2026-10-15T18:20:00Z","v":2085,"vw":22.348283},{"c":22.35,"h":22.38,"l":22.35,"n":19,"o":22.3609,"t":"2026-10-15T18:25:00Z","v":2392,"vw":22.361738},{"c":22.35,"h":22.37,"l":22.35,"n":25,"o":22.35,"t":"2026-10-15T18:30:00Z","v":3480,"vw":22.356953},{"c":22.35,"h":22.355,"l":22.35,"n":11,"o":22.35,"t":"2026-10-15T18:35:00Z","v":1731,"vw":22.351784},{"c":22.37,"h":22.37,"l":22.34,"n":17,"o":22.35,"t":"2026-10-15T18:40:00Z","v":1708,"vw":22.356993},{"c":22.35,"h":22.3874,"l":22.34,"n":24,"o":22.35,"t":"2026-10-15T18:45:00Z","v":2595,"vw":22.353053},{"c":22.35,"h":22.35,"l":22.35,"n":12,"o":22.35,"t":"2026-10-15T18:50:00Z","v":1171,"vw":22.35},{"c":22.34,"h":22.35,"l":22.34,"n":12,"o":22.34,"t":"2026-10-15T18:55:00Z","v":1152,"vw":22.346364},{"c":22.35,"h":22.37,"l":22.34,"n":34,"o":22.35,"t":"2026-10-15T19:00:00Z","v":3944,"vw":22.354225},{"c":22.35,"h":22.35,"l":22.34,"n":10,"o":22.35,"t":"2026-10-15T19:05:00Z","v":1153,"vw":22.349133},{"c":22.36,"h":22.375,"l":22.35,"n":25,"o":22.3584,"t":"2026-10-15T19:10:00Z","v":3163,"vw":22.361061},{"c":22.35,"h":22.4,"l":22.35,"n":16,"o":22.39,"t":"2026-10-15T19:15:00Z","v":1706,"vw":22.367621},{"c":22.3625,"h":22.39,"l":22.36,"n":18,"o":22.36,"t":"2026-10-15T19:20:00Z","v":2436,"vw":22.374143},{"c":22.363,"h":22.3999,"l":22.35,"n":23,"o":22.36,"t":"2026-10-15T19:25:00Z","v":2446,"vw":22.370706},{"c":22.36,"h":22.4,"l":22.35,"n":20,"o":22.36,"t":"2026-10-15T19:30:00Z","v":2901,"vw":22.366964},{"c":22.36,"h":22.39,"l":22.36,"n":12,"o":22.375,"t":"2026-10-15T19:35:00Z","v":1785,"vw":22.363955},{"c":22.39,"h":22.39,"l":22.36,"n":26,"o":22.375,"t":"2026-10-15T19:40:00Z","v":3266,"vw":22.376263},{"c":22.37,"h":22.37,"l":22.36,"n":25,"o":22.36,"t":"2026-10-15T19:45:00Z","v":2334,"vw":22.362381},{"c":22.38,"h":22.38,"l":22.36,"n":31,"o":22.37,"t":"2026-10-15T19:50:00Z","v":4700,"vw":22.369601},{"c":22.32,"h":22.38,"l":22.32,"n":52,"o":22.37,"t":"2026-10-15T19:55:00Z","v":5507,"vw":22.365261},{"c":22.38,"h":22.38,"l":22.38,"n":1,"o":22.38,"t":"2026-10-16T13:35:00Z","v":256,"vw":22.38},{"c":22.3801,"h":22.3801,"l":22.3801,"n":1,"o":22.3801,"t":"2026-10-16T13:50:00Z","v":1914,"vw":22.3801},{"c":22.38,"h":22.38,"l":22.38,"n":2,"o":22.38,"t":"2026-10-16T13:55:00Z","v":1010,"vw":22.38},{"c":22.3418,"h":22.3418,"l":22.3418,"n":2,"o":22.3418,"t":"2026-10-16T14:00:00Z","v":119,"vw":22.3418},{"c":22.43,"h":22.43,"l":22.36,"n":2,"o":22.36,"t":"2026-10-16T14:20:00Z","v":1115,"vw":22.36722},{"c":22.3607,"h":22.3607,"l":22.3607,"n":1,"o":22.3607,"t":"2026-10-16T14:30:00Z","v":105,"vw":22.3607},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-16T14:40:00Z","v":100,"vw":22.37},{"c":22.3692,"h":22.3692,"l":22.3692,"n":2,"o":22.3692,"t":"2026-10-16T14:45:00Z","v":1368,"vw":22.3692},{"c":22.39,"h":22.39,"l":22.39,"n":3,"o":22.39,"t":"2026-10-16T15:00:00Z","v":916,"vw":22.39},{"c":22.3711,"h":22.3711,"l":22.3711,"n":13,"o":22.3711,"t":"2026-10-16T15:05:00Z","v":1916,"vw":22.3711},{"c":22.395,"h":22.395,"l":22.39,"n":5,"o":22.39,"t":"2026-10-16T15:15:00Z","v":1188,"vw":22.391773},{"c":22.36,"h":22.36,"l":22.36,"n":4,"o":22.36,"t":"2026-10-16T15:35:00Z","v":600,"vw":22.36},{"c":22.3599,"h":22.3599,"l":22.3599,"n":3,"o":22.3599,"t":"2026-10-16T15:40:00Z","v":379,"vw":22.3599},{"c":22.43,"h":22.43,"l":22.43,"n":1,"o":22.43,"t":"2026-10-16T15:55:00Z","v":350,"vw":22.43},{"c":22.36,"h":22.43,"l":22.36,"n":6,"o":22.43,"t":"2026-10-16T16:00:00Z","v":868,"vw":22.421765},{"c":22.36,"h":22.39,"l":22.36,"n":35,"o":22.36,"t":"2026-10-16T16:05:00Z","v":7732,"vw":22.366711},{"c":22.36,"h":22.36,"l":22.36,"n":3,"o":22.36,"t":"2026-10-16T16:10:00Z","v":309,"vw":22.36},{"c":22.3683,"h":22.3683,"l":22.3683,"n":1,"o":22.3683,"t":"2026-10-16T16:15:00Z","v":192,"vw":22.3683},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-16T16:25:00Z","v":221,"vw":22.39},{"c":22.3601,"h":22.3601,"l":22.3601,"n":1,"o":22.3601,"t":"2026-10-16T16:55:00Z","v":220,"vw":22.3601},{"c":22.43,"h":22.43,"l":22.43,"n":1,"o":22.43,"t":"2026-10-16T17:00:00Z","v":512,"vw":22.43},{"c":22.37,"h":22.37,"l":22.36,"n":6,"o":22.36,"t":"2026-10-16T17:15:00Z","v":318,"vw":22.366154},{"c":22.35,"h":22.35,"l":22.35,"n":7,"o":22.35,"t":"2026-10-16T17:20:00Z","v":106,"vw":22.35},{"c":22.34,"h":22.34,"l":22.34,"n":2,"o":22.34,"t":"2026-10-16T17:25:00Z","v":2173,"vw":22.34},{"c":22.34,"h":22.34,"l":22.34,"n":7,"o":22.34,"t":"2026-10-16T17:30:00Z","v":863,"vw":22.34},{"c":22.39,"h":22.39,"l":22.39,"n":4,"o":22.39,"t":"2026-10-16T17:50:00Z","v":503,"vw":22.39},{"c":22.38,"h":22.38,"l":22.38,"n":2,"o":22.38,"t":"2026-10-16T17:55:00Z","v":200,"vw":22.38},{"c":22.385,"h":22.385,"l":22.385,"n":1,"o":22.385,"t":"2026-10-16T18:05:00Z","v":449,"vw":22.385},{"c":22.388,"h":22.388,"l":22.388,"n":1,"o":22.388,"t":"2026-10-16T18:10:00Z","v":224,"vw":22.388},{"c":22.394,"h":22.394,"l":22.38,"n":4,"o":22.38,"t":"2026-10-16T18:25:00Z","v":580,"vw":22.388553},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-10-16T18:30:00Z","v":100,"vw":22.34},{"c":22.4073,"h":22.4073,"l":22.33,"n":3,"o":22.33,"t":"2026-10-16T18:35:00Z","v":900,"vw":22.390103},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-16T18:40:00Z","v":104,"vw":22.37},{"c":22.33,"h":22.3764,"l":22.33,"n":10,"o":22.3764,"t":"2026-10-16T18:50:00Z","v":725,"vw":22.364072},{"c":22.365,"h":22.365,"l":22.365,"n":4,"o":22.365,"t":"2026-10-16T19:00:00Z","v":1116,"vw":22.365},{"c":22.4095,"h":22.4095,"l":22.4095,"n":1,"o":22.4095,"t":"2026-10-16T19:10:00Z","v":225,"vw":22.4095},{"c":22.365,"h":22.365,"l":22.365,"n":1,"o":22.365,"t":"2026-10-16T19:35:00Z","v":224,"vw":22.365},{"c":22.4095,"h":22.4095,"l":22.4095,"n":1,"o":22.4095,"t":"2026-10-16T19:45:00Z","v":1928,"vw":22.4095},{"c":22.4099,"h":22.4099,"l":22.4099,"n":1,"o":22.4099,"t":"2026-10-16T19:50:00Z","v":671,"vw":22.4099},{"c":22.33,"h":22.374,"l":22.33,"n":5,"o":22.374,"t":"2026-10-16T19:55:00Z","v":500,"vw":22.342039},{"c":22.4,"h":22.4,"l":22.37,"n":6,"o":22.37,"t":"2026-10-19T13:25:00Z","v":600,"vw":22.378333},{"c":22.44,"h":22.44,"l":22.44,"n":6,"o":22.44,"t":"2026-10-19T13:30:00Z","v":5979,"vw":22.44},{"c":22.3127,"h":22.3316,"l":22.3127,"n":4,"o":22.3316,"t":"2026-10-19T14:00:00Z","v":459,"vw":22.322253},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-19T14:10:00Z","v":560,"vw":22.4},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-10-19T14:20:00Z","v":113,"vw":22.36},{"c":22.3899,"h":22.3899,"l":22.36,"n":4,"o":22.36,"t":"2026-10-19T14:35:00Z","v":3100,"vw":22.37929},{"c":22.35,"h":22.35,"l":22.33,"n":6,"o":22.35,"t":"2026-10-19T14:40:00Z","v":2751,"vw":22.34926},{"c":22.35,"h":22.35,"l":22.35,"n":4,"o":22.35,"t":"2026-10-19T14:50:00Z","v":443,"vw":22.35},{"c":22.35,"h":22.36,"l":22.35,"n":4,"o":22.36,"t":"2026-10-19T15:00:00Z","v":661,"vw":22.351626},{"c":22.3999,"h":22.4,"l":22.38,"n":9,"o":22.38,"t":"2026-10-19T15:10:00Z","v":1825,"vw":22.392864},{"c":22.355,"h":22.355,"l":22.355,"n":2,"o":22.355,"t":"2026-10-19T15:20:00Z","v":2298,"vw":22.355},{"c":22.37,"h":22.37,"l":22.37,"n":7,"o":22.37,"t":"2026-10-19T15:25:00Z","v":1451,"vw":22.37},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-19T15:30:00Z","v":100,"vw":22.35},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-10-19T15:35:00Z","v":146,"vw":22.35},{"c":22.36,"h":22.36,"l":22.36,"n":4,"o":22.36,"t":"2026-10-19T16:15:00Z","v":220,"vw":22.36},{"c":22.3899,"h":22.3899,"l":22.3899,"n":1,"o":22.3899,"t":"2026-10-19T16:25:00Z","v":785,"vw":22.3899},{"c":22.35,"h":22.3899,"l":22.35,"n":2,"o":22.3899,"t":"2026-10-19T16:30:00Z","v":2690,"vw":22.376551},{"c":22.39,"h":22.39,"l":22.36,"n":14,"o":22.36,"t":"2026-10-19T16:35:00Z","v":2982,"vw":22.379604},{"c":22.3201,"h":22.3201,"l":22.3201,"n":2,"o":22.3201,"t":"2026-10-19T16:45:00Z","v":3570,"vw":22.3201},{"c":22.355,"h":22.355,"l":22.355,"n":1,"o":22.355,"t":"2026-10-19T16:50:00Z","v":837,"vw":22.355},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-19T17:10:00Z","v":222,"vw":22.35},{"c":22.356,"h":22.356,"l":22.356,"n":1,"o":22.356,"t":"2026-10-19T17:20:00Z","v":382,"vw":22.356},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-19T17:25:00Z","v":100,"vw":22.33},{"c":22.36,"h":22.36,"l":22.36,"n":5,"o":22.36,"t":"2026-10-19T17:40:00Z","v":1123,"vw":22.36},{"c":22.35,"h":22.35,"l":22.35,"n":8,"o":22.35,"t":"2026-10-19T17:45:00Z","v":655,"vw":22.35},{"c":22.37,"h":22.37,"l":22.35,"n":8,"o":22.35,"t":"2026-10-19T17:55:00Z","v":826,"vw":22.352729},{"c":22.36,"h":22.36,"l":22.36,"n":7,"o":22.36,"t":"2026-10-19T18:00:00Z","v":700,"vw":22.36},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-10-19T18:05:00Z","v":100,"vw":22.36},{"c":22.36,"h":22.36,"l":22.36,"n":2,"o":22.36,"t":"2026-10-19T18:10:00Z","v":182,"vw":22.36},{"c":22.36,"h":22.36,"l":22.36,"n":14,"o":22.36,"t":"2026-10-19T18:15:00Z","v":2553,"vw":22.36},{"c":22.35,"h":22.35,"l":22.35,"n":4,"o":22.35,"t":"2026-10-19T18:20:00Z","v":400,"vw":22.35},{"c":22.3282,"h":22.3282,"l":22.32,"n":2,"o":22.32,"t":"2026-10-19T18:25:00Z","v":1483,"vw":22.327642},{"c":22.345,"h":22.345,"l":22.345,"n":5,"o":22.345,"t":"2026-10-19T18:35:00Z","v":2829,"vw":22.345},{"c":22.35,"h":22.35,"l":22.35,"n":3,"o":22.35,"t":"2026-10-19T18:40:00Z","v":194,"vw":22.35},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-19T18:55:00Z","v":100,"vw":22.33},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-19T19:30:00Z","v":135,"vw":22.35},{"c":22.354,"h":22.354,"l":22.354,"n":1,"o":22.354,"t":"2026-10-19T19:40:00Z","v":270,"vw":22.354},{"c":22.3969,"h":22.3969,"l":22.3969,"n":1,"o":22.3969,"t":"2026-10-19T19:50:00Z","v":337,"vw":22.3969},{"c":22.37,"h":22.3976,"l":22.34,"n":12,"o":22.3948,"t":"2026-10-19T19:55:00Z","v":2707,"vw":22.368497},{"c":22.37,"h":22.37,"l":22.37,"n":3,"o":22.37,"t":"2026-10-19T20:00:00Z","v":132,"vw":22.37},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-10-20T13:30:00Z","v":2384,"vw":22.31},{"c":22.3995,"h":22.3995,"l":22.37,"n":5,"o":22.37,"t":"2026-10-20T13:40:00Z","v":1091,"vw":22.386072},{"c":22.35,"h":22.355,"l":22.35,"n":7,"o":22.355,"t":"2026-10-20T13:50:00Z","v":2654,"vw":22.350492},{"c":22.37,"h":22.37,"l":22.37,"n":2,"o":22.37,"t":"2026-10-20T14:00:00Z","v":153,"vw":22.37},{"c":22.345,"h":22.345,"l":22.345,"n":1,"o":22.345,"t":"2026-10-20T14:10:00Z","v":237,"vw":22.345},{"c":22.345,"h":22.345,"l":22.345,"n":2,"o":22.345,"t":"2026-10-20T14:20:00Z","v":2987,"vw":22.345},{"c":22.36,"h":22.365,"l":22.35,"n":14,"o":22.35,"t":"2026-10-20T14:30:00Z","v":1288,"vw":22.359651},{"c":22.345,"h":22.345,"l":22.3201,"n":25,"o":22.3202,"t":"2026-10-20T14:40:00Z","v":4520,"vw":22.335571},{"c":22.36,"h":22.36,"l":22.36,"n":5,"o":22.36,"t":"2026-10-20T14:45:00Z","v":303,"vw":22.36},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-20T15:10:00Z","v":100,"vw":22.33},{"c":22.36,"h":22.36,"l":22.36,"n":2,"o":22.36,"t":"2026-10-20T15:15:00Z","v":975,"vw":22.36},{"c":22.355,"h":22.38,"l":22.355,"n":16,"o":22.37,"t":"2026-10-20T15:30:00Z","v":2667,"vw":22.363882},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-20T15:35:00Z","v":1000,"vw":22.33},{"c":22.37,"h":22.3772,"l":22.37,"n":6,"o":22.37,"t":"2026-10-20T15:40:00Z","v":721,"vw":22.371011},{"c":22.355,"h":22.355,"l":22.355,"n":2,"o":22.355,"t":"2026-10-20T15:50:00Z","v":302,"vw":22.355},{"c":22.33,"h":22.36,"l":22.33,"n":3,"o":22.36,"t":"2026-10-20T16:00:00Z","v":2800,"vw":22.357857},{"c":22.36,"h":22.36,"l":22.36,"n":2,"o":22.36,"t":"2026-10-20T16:25:00Z","v":746,"vw":22.36},{"c":22.33,"h":22.34,"l":22.33,"n":2,"o":22.34,"t":"2026-10-20T16:30:00Z","v":1412,"vw":22.331466},{"c":22.32,"h":22.32,"l":22.32,"n":1,"o":22.32,"t":"2026-10-20T16:35:00Z","v":100,"vw":22.32},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-10-20T16:45:00Z","v":682,"vw":22.34},{"c":22.3499,"h":22.35,"l":22.335,"n":5,"o":22.335,"t":"2026-10-20T16:50:00Z","v":2542,"vw":22.348967},{"c":22.335,"h":22.335,"l":22.335,"n":4,"o":22.335,"t":"2026-10-20T16:55:00Z","v":321,"vw":22.335},{"c":22.32,"h":22.34,"l":22.32,"n":6,"o":22.34,"t":"2026-10-20T17:10:00Z","v":331,"vw":22.33},{"c":22.33,"h":22.33,"l":22.33,"n":2,"o":22.33,"t":"2026-10-20T17:25:00Z","v":1167,"vw":22.33},{"c":22.32,"h":22.33,"l":22.32,"n":5,"o":22.33,"t":"2026-10-20T17:30:00Z","v":429,"vw":22.3275},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-20T17:35:00Z","v":200,"vw":22.33},{"c":22.325,"h":22.325,"l":22.325,"n":2,"o":22.325,"t":"2026-10-20T17:40:00Z","v":456,"vw":22.325},{"c":22.325,"h":22.325,"l":22.325,"n":1,"o":22.325,"t":"2026-10-20T17:55:00Z","v":171,"vw":22.325},{"c":22.3299,"h":22.33,"l":22.3299,"n":20,"o":22.33,"t":"2026-10-20T18:00:00Z","v":948,"vw":22.329963},{"c":22.33,"h":22.33,"l":22.325,"n":5,"o":22.325,"t":"2026-10-20T18:05:00Z","v":3150,"vw":22.325167},{"c":22.3399,"h":22.35,"l":22.339,"n":14,"o":22.34,"t":"2026-10-20T18:15:00Z","v":1751,"vw":22.3405},{"c":22.345,"h":22.345,"l":22.345,"n":2,"o":22.345,"t":"2026-10-20T18:25:00Z","v":181,"vw":22.345},{"c":22.355,"h":22.355,"l":22.345,"n":28,"o":22.345,"t":"2026-10-20T18:30:00Z","v":5556,"vw":22.353043},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-20T18:35:00Z","v":105,"vw":22.35},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-10-20T18:45:00Z","v":104,"vw":22.36},{"c":22.348,"h":22.348,"l":22.348,"n":1,"o":22.348,"t":"2026-10-20T18:50:00Z","v":150,"vw":22.348},{"c":22.33,"h":22.34,"l":22.33,"n":4,"o":22.3303,"t":"2026-10-20T19:00:00Z","v":506,"vw":22.332098},{"c":22.34,"h":22.34,"l":22.34,"n":5,"o":22.34,"t":"2026-10-20T19:15:00Z","v":153,"vw":22.34},{"c":22.358,"h":22.358,"l":22.35,"n":3,"o":22.35,"t":"2026-10-20T19:20:00Z","v":785,"vw":22.355898},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-10-20T19:25:00Z","v":484,"vw":22.34},{"c":22.355,"h":22.355,"l":22.34,"n":7,"o":22.34,"t":"2026-10-20T19:40:00Z","v":423,"vw":22.349253},{"c":22.3799,"h":22.38,"l":22.37,"n":10,"o":22.37,"t":"2026-10-20T19:50:00Z","v":2200,"vw":22.376332},{"c":22.36,"h":22.37,"l":22.34,"n":11,"o":22.37,"t":"2026-10-20T19:55:00Z","v":889,"vw":22.350463},{"c":22.4,"h":22.4,"l":22.33,"n":9,"o":22.33,"t":"2026-10-21T13:30:00Z","v":1108,"vw":22.337592},{"c":22.355,"h":22.355,"l":22.355,"n":1,"o":22.355,"t":"2026-10-21T13:35:00Z","v":108,"vw":22.355},{"c":22.355,"h":22.355,"l":22.355,"n":1,"o":22.355,"t":"2026-10-21T13:45:00Z","v":1096,"vw":22.355},{"c":22.355,"h":22.355,"l":22.31,"n":12,"o":22.31,"t":"2026-10-21T13:50:00Z","v":1104,"vw":22.347627},{"c":22.36,"h":22.36,"l":22.36,"n":2,"o":22.36,"t":"2026-10-21T13:55:00Z","v":1001,"vw":22.36},{"c":22.37,"h":22.37,"l":22.36,"n":5,"o":22.36,"t":"2026-10-21T14:10:00Z","v":2496,"vw":22.360645},{"c":22.3686,"h":22.3686,"l":22.3686,"n":1,"o":22.3686,"t":"2026-10-21T14:20:00Z","v":311,"vw":22.3686},{"c":22.365,"h":22.365,"l":22.365,"n":2,"o":22.365,"t":"2026-10-21T14:25:00Z","v":128,"vw":22.365},{"c":22.385,"h":22.385,"l":22.385,"n":1,"o":22.385,"t":"2026-10-21T14:40:00Z","v":404,"vw":22.385},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-10-21T14:45:00Z","v":100,"vw":22.36},{"c":22.39,"h":22.39,"l":22.365,"n":11,"o":22.365,"t":"2026-10-21T14:55:00Z","v":1809,"vw":22.370882},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-21T15:00:00Z","v":109,"vw":22.37},{"c":22.37,"h":22.4,"l":22.3654,"n":4,"o":22.4,"t":"2026-10-21T15:10:00Z","v":1389,"vw":22.388957},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-21T15:15:00Z","v":180,"vw":22.37},{"c":22.375,"h":22.375,"l":22.375,"n":1,"o":22.375,"t":"2026-10-21T15:20:00Z","v":1552,"vw":22.375},{"c":22.3516,"h":22.37,"l":22.3509,"n":3,"o":22.37,"t":"2026-10-21T15:50:00Z","v":562,"vw":22.355782},{"c":22.365,"h":22.365,"l":22.365,"n":1,"o":22.365,"t":"2026-10-21T16:15:00Z","v":100,"vw":22.365},{"c":22.35,"h":22.35,"l":22.35,"n":3,"o":22.35,"t":"2026-10-21T16:20:00Z","v":243,"vw":22.35},{"c":22.33,"h":22.33,"l":22.32,"n":4,"o":22.33,"t":"2026-10-21T16:30:00Z","v":400,"vw":22.325},{"c":22.32,"h":22.32,"l":22.32,"n":4,"o":22.32,"t":"2026-10-21T16:35:00Z","v":400,"vw":22.32},{"c":22.355,"h":22.37,"l":22.35,"n":6,"o":22.35,"t":"2026-10-21T16:45:00Z","v":461,"vw":22.3575},{"c":22.33,"h":22.33,"l":22.32,"n":3,"o":22.33,"t":"2026-10-21T16:55:00Z","v":300,"vw":22.326667},{"c":22.32,"h":22.33,"l":22.32,"n":3,"o":22.32,"t":"2026-10-21T17:00:00Z","v":400,"vw":22.325},{"c":22.35,"h":22.35,"l":22.35,"n":3,"o":22.35,"t":"2026-10-21T17:05:00Z","v":664,"vw":22.35},{"c":22.36,"h":22.37,"l":22.345,"n":69,"o":22.35,"t":"2026-10-21T17:10:00Z","v":4239,"vw":22.361184},{"c":22.36,"h":22.37,"l":22.345,"n":23,"o":22.3699,"t":"2026-10-21T17:25:00Z","v":5896,"vw":22.360005},{"c":22.38,"h":22.38,"l":22.365,"n":4,"o":22.365,"t":"2026-10-21T17:30:00Z","v":254,"vw":22.3725},{"c":22.3971,"h":22.3971,"l":22.3971,"n":1,"o":22.3971,"t":"2026-10-21T17:35:00Z","v":449,"vw":22.3971},{"c":22.395,"h":22.395,"l":22.39,"n":3,"o":22.39,"t":"2026-10-21T17:40:00Z","v":300,"vw":22.391667},{"c":22.395,"h":22.395,"l":22.395,"n":2,"o":22.395,"t":"2026-10-21T17:50:00Z","v":134,"vw":22.395},{"c":22.33,"h":22.39,"l":22.33,"n":10,"o":22.39,"t":"2026-10-21T17:55:00Z","v":1059,"vw":22.3505},{"c":22.37,"h":22.37,"l":22.34,"n":3,"o":22.34,"t":"2026-10-21T18:00:00Z","v":735,"vw":22.365918},{"c":22.385,"h":22.385,"l":22.385,"n":1,"o":22.385,"t":"2026-10-21T18:15:00Z","v":105,"vw":22.385},{"c":22.3851,"h":22.3851,"l":22.375,"n":4,"o":22.385,"t":"2026-10-21T18:20:00Z","v":1719,"vw":22.384441},{"c":22.385,"h":22.385,"l":22.385,"n":1,"o":22.385,"t":"2026-10-21T18:25:00Z","v":100,"vw":22.385},{"c":22.385,"h":22.385,"l":22.3701,"n":4,"o":22.3701,"t":"2026-10-21T18:30:00Z","v":4215,"vw":22.383419},{"c":22.38,"h":22.38,"l":22.38,"n":1,"o":22.38,"t":"2026-10-21T18:35:00Z","v":100,"vw":22.38},{"c":22.37,"h":22.39,"l":22.37,"n":3,"o":22.388,"t":"2026-10-21T19:00:00Z","v":838,"vw":22.387289},{"c":22.345,"h":22.39,"l":22.345,"n":12,"o":22.37,"t":"2026-10-21T19:05:00Z","v":1471,"vw":22.369628},{"c":22.33,"h":22.3698,"l":22.32,"n":7,"o":22.33,"t":"2026-10-21T19:10:00Z","v":869,"vw":22.346051},{"c":22.35,"h":22.37,"l":22.32,"n":12,"o":22.32,"t":"2026-10-21T19:15:00Z","v":4466,"vw":22.334903},{"c":22.3528,"h":22.3528,"l":22.33,"n":5,"o":22.33,"t":"2026-10-21T19:20:00Z","v":647,"vw":22.347398},{"c":22.33,"h":22.37,"l":22.33,"n":20,"o":22.35,"t":"2026-10-21T19:25:00Z","v":3043,"vw":22.336464},{"c":22.33,"h":22.3799,"l":22.33,"n":7,"o":22.33,"t":"2026-10-21T19:30:00Z","v":524,"vw":22.353368},{"c":22.345,"h":22.38,"l":22.3214,"n":20,"o":22.33,"t":"2026-10-21T19:35:00Z","v":8023,"vw":22.354383},{"c":22.3401,"h":22.3699,"l":22.32,"n":12,"o":22.32,"t":"2026-10-21T19:40:00Z","v":1718,"vw":22.353044},{"c":22.3696,"h":22.3696,"l":22.3696,"n":4,"o":22.3696,"t":"2026-10-21T19:45:00Z","v":580,"vw":22.3696},{"c":22.35,"h":22.354,"l":22.35,"n":3,"o":22.354,"t":"2026-10-21T19:50:00Z","v":293,"vw":22.352479},{"c":22.33,"h":22.43,"l":22.33,"n":25,"o":22.3857,"t":"2026-10-21T19:55:00Z","v":4675,"vw":22.396229},{"c":22.36,"h":22.36,"l":22.36,"n":2,"o":22.36,"t":"2026-10-22T13:25:00Z","v":150,"vw":22.36},{"c":22.33,"h":22.35,"l":22.33,"n":11,"o":22.35,"t":"2026-10-22T13:30:00Z","v":839,"vw":22.345008},{"c":22.35,"h":22.36,"l":22.35,"n":4,"o":22.36,"t":"2026-10-22T13:50:00Z","v":900,"vw":22.353333},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-22T14:10:00Z","v":2078,"vw":22.37},{"c":22.4299,"h":22.4299,"l":22.4299,"n":1,"o":22.4299,"t":"2026-10-22T14:25:00Z","v":495,"vw":22.4299},{"c":22.36,"h":22.39,"l":22.32,"n":54,"o":22.33,"t":"2026-10-22T14:30:00Z","v":8393,"vw":22.338694},{"c":22.3592,"h":22.3592,"l":22.3592,"n":1,"o":22.3592,"t":"2026-10-22T14:35:00Z","v":264,"vw":22.3592},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-22T14:50:00Z","v":406,"vw":22.33},{"c":22.3565,"h":22.3565,"l":22.3565,"n":1,"o":22.3565,"t":"2026-10-22T15:10:00Z","v":181,"vw":22.3565},{"c":22.33,"h":22.35,"l":22.33,"n":9,"o":22.3334,"t":"2026-10-22T15:15:00Z","v":844,"vw":22.341784},{"c":22.33,"h":22.33,"l":22.33,"n":2,"o":22.33,"t":"2026-10-22T15:20:00Z","v":226,"vw":22.33},{"c":22.33,"h":22.33,"l":22.33,"n":4,"o":22.33,"t":"2026-10-22T15:25:00Z","v":1286,"vw":22.33},{"c":22.3221,"h":22.3221,"l":22.3221,"n":3,"o":22.3221,"t":"2026-10-22T15:30:00Z","v":257,"vw":22.3221},{"c":22.3206,"h":22.33,"l":22.3206,"n":2,"o":22.33,"t":"2026-10-22T16:15:00Z","v":850,"vw":22.323365},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-22T16:30:00Z","v":108,"vw":22.33},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-22T16:35:00Z","v":471,"vw":22.33},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-22T16:40:00Z","v":532,"vw":22.33},{"c":22.3215,"h":22.3215,"l":22.3215,"n":1,"o":22.3215,"t":"2026-10-22T17:15:00Z","v":314,"vw":22.3215},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-22T17:20:00Z","v":266,"vw":22.33},{"c":22.325,"h":22.325,"l":22.325,"n":4,"o":22.325,"t":"2026-10-22T17:45:00Z","v":382,"vw":22.325},{"c":22.32,"h":22.325,"l":22.32,"n":12,"o":22.325,"t":"2026-10-22T18:00:00Z","v":1301,"vw":22.32401},{"c":22.32,"h":22.32,"l":22.32,"n":6,"o":22.32,"t":"2026-10-22T18:20:00Z","v":699,"vw":22.32}],"history":[{"c":22.26,"h":22.32,"l":22.26,"n":97,"o":22.28,"t":"2024-10-21T04:00:00Z","v":15530,"vw":22.277395},{"c":22.24,"h":22.29,"l":22.17,"n":92,"o":22.29,"t":"2024-10-22T04:00:00Z","v":25592,"vw":22.214018},{"c":22.2533,"h":22.27,"l":22.1819,"n":123,"o":22.24,"t":"2024-10-23T04:00:00Z","v":21365,"vw":22.236619},{"c":22.23,"h":22.27,"l":22.16,"n":110,"o":22.16,"t":"2024-10-24T04:00:00Z","v":15595,"vw":22.217249},{"c":22.27,"h":22.27,"l":22.16,"n":151,"o":22.26,"t":"2024-10-25T04:00:00Z","v":51255,"vw":22.190059},{"c":22.2044,"h":22.22,"l":22.18,"n":89,"o":22.19,"t":"2024-10-28T04:00:00Z","v":10894,"vw":22.199056},{"c":22.24,"h":22.27,"l":22.2195,"n":88,"o":22.27,"t":"2024-10-29T04:00:00Z","v":10591,"vw":22.238066},{"c":22.23,"h":22.26,"l":22.19,"n":179,"o":22.23,"t":"2024-10-30T04:00:00Z","v":32308,"vw":22.222914},{"c":22.165,"h":22.28,"l":22.14,"n":98,"o":22.18,"t":"2024-10-31T04:00:00Z","v":298738,"vw":22.243781},{"c":22.25,"h":22.26,"l":22.12,"n":88,"o":22.24,"t":"2024-11-01T04:00:00Z","v":122719,"vw":22.22922},{"c":22.23,"h":22.2988,"l":22.2069,"n":110,"o":22.27,"t":"2024-11-04T05:00:00Z","v":15322,"vw":22.248698},{"c":22.3,"h":22.3,"l":22.2218,"n":107,"o":22.29,"t":"2024-11-05T05:00:00Z","v":17145,"vw":22.269759},{"c":22.32,"h":22.41,"l":22.26,"n":134,"o":22.32,"t":"2024-11-06T05:00:00Z","v":17431,"vw":22.357074},{"c":22.465,"h":22.5,"l":22.39,"n":101,"o":22.39,"t":"2024-11-07T05:00:00Z","v":16789,"vw":22.450871},{"c":22.4932,"h":22.5406,"l":22.44,"n":137,"o":22.5,"t":"2024-11-08T05:00:00Z","v":25758,"vw":22.508467},{"c":22.59,"h":22.6269,"l":22.5301,"n":64,"o":22.6,"t":"2024-11-11T05:00:00Z","v":10228,"vw":22.570932},{"c":22.5584,"h":22.62,"l":22.505,"n":82,"o":22.62,"t":"2024-11-12T05:00:00Z","v":105665,"vw":22.557748},{"c":22.58,"h":22.6,"l":22.48,"n":119,"o":22.6,"t":"2024-11-13T05:00:00Z","v":24703,"vw":22.530916},{"c":22.46,"h":22.59,"l":22.46,"n":94,"o":22.51,"t":"2024-11-14T05:00:00Z","v":10157,"vw":22.528676},{"c":22.41,"h":22.508,"l":22.39,"n":122,"o":22.39,"t":"2024-11-15T05:00:00Z","v":27763,"vw":22.452058},{"c":22.47,"h":22.47,"l":22.39,"n":77,"o":22.42,"t":"2024-11-18T05:00:00Z","v":6911,"vw":22.431595},{"c":22.48,"h":22.48,"l":22.3601,"n":123,"o":22.45,"t":"2024-11-19T05:00:00Z","v":39571,"vw":22.454139},{"c":22.52,"h":22.53,"l":22.45,"n":183,"o":22.49,"t":"2024-11-20T05:00:00Z","v":24149,"vw":22.494768},{"c":22.5,"h":22.54,"l":22.47,"n":74,"o":22.53,"t":"2024-11-21T05:00:00Z","v":10205,"vw":22.500045},{"c":22.56,"h":22.58,"l":22.5001,"n":150,"o":22.58,"t":"2024-11-22T05:00:00Z","v":13349,"vw":22.544356},{"c":22.455,"h":22.49,"l":22.4271,"n":152,"o":22.47,"t":"2024-11-25T05:00:00Z","v":22728,"vw":22.463024},{"c":22.415,"h":22.48,"l":22.3908,"n":162,"o":22.48,"t":"2024-11-26T05:00:00Z","v":14801,"vw":22.452632},{"c":22.435,"h":22.47,"l":22.3611,"n":89,"o":22.44,"t":"2024-11-27T05:00:00Z","v":13056,"vw":22.432275},{"c":22.45,"h":22.45,"l":22.42,"n":38,"o":22.44,"t":"2024-11-29T05:00:00Z","v":2642,"vw":22.443343},{"c":22.41,"h":22.47,"l":22.4,"n":113,"o":22.46,"t":"2024-12-02T05:00:00Z","v":20721,"vw":22.444248},{"c":22.4396,"h":22.51,"l":22.401,"n":124,"o":22.41,"t":"2024-12-03T05:00:00Z","v":23666,"vw":22.48456},{"c":22.48,"h":22.52,"l":22.4199,"n":116,"o":22.52,"t":"2024-12-04T05:00:00Z","v":13751,"vw":22.479021},{"c":22.485,"h":22.58,"l":22.43,"n":126,"o":22.58,"t":"2024-12-05T05:00:00Z","v":42882,"vw":22.499735},{"c":22.44,"h":22.53,"l":22.44,"n":76,"o":22.48,"t":"2024-12-06T05:00:00Z","v":11843,"vw":22.481886},{"c":22.43,"h":22.53,"l":22.43,"n":128,"o":22.44,"t":"2024-12-09T05:00:00Z","v":17236,"vw":22.460731},{"c":22.51,"h":22.54,"l":22.4401,"n":112,"o":22.45,"t":"2024-12-10T05:00:00Z","v":16059,"vw":22.480423},{"c":22.495,"h":22.54,"l":22.4601,"n":118,"o":22.54,"t":"2024-12-11T05:00:00Z","v":14956,"vw":22.499334},{"c":22.525,"h":22.5695,"l":22.47,"n":81,"o":22.5,"t":"2024-12-12T05:00:00Z","v":10564,"vw":22.505235},{"c":22.53,"h":22.5776,"l":22.44,"n":241,"o":22.4979,"t":"2024-12-13T05:00:00Z","v":36657,"vw":22.480953},{"c":22.525,"h":22.56,"l":22.45,"n":291,"o":22.54,"t":"2024-12-16T05:00:00Z","v":45609,"vw":22.503381},{"c":22.445,"h":22.55,"l":22.42,"n":199,"o":22.55,"t":"2024-12-17T05:00:00Z","v":36786,"vw":22.491321},{"c":22.375,"h":22.4798,"l":22.35,"n":102,"o":22.45,"t":"2024-12-18T05:00:00Z","v":102682,"vw":22.447275},{"c":22.32,"h":22.4309,"l":22.32,"n":148,"o":22.39,"t":"2024-12-19T05:00:00Z","v":36813,"vw":22.364441},{"c":22.38,"h":22.38,"l":22.2444,"n":162,"o":22.2444,"t":"2024-12-20T05:00:00Z","v":19259,"vw":22.316131},{"c":22.3,"h":22.38,"l":22.2739,"n":100,"o":22.38,"t":"2024-12-23T05:00:00Z","v":11406,"vw":22.34111},{"c":22.42,"h":22.45,"l":22.31,"n":71,"o":22.31,"t":"2024-12-24T05:00:00Z","v":13846,"vw":22.425964},{"c":22.34,"h":22.34,"l":22.3,"n":183,"o":22.3199,"t":"2024-12-26T05:00:00Z","v":34125,"vw":22.313242},{"c":22.27,"h":22.3382,"l":22.2501,"n":185,"o":22.26,"t":"2024-12-27T05:00:00Z","v":24424,"vw":22.291824},{"c":22.34,"h":22.35,"l":22.23,"n":191,"o":22.34,"t":"2024-12-30T05:00:00Z","v":19412,"vw":22.279127},{"c":22.24,"h":22.31,"l":22.22,"n":101,"o":22.31,"t":"2024-12-31T05:00:00Z","v":8199,"vw":22.254494},{"c":22.29,"h":22.54,"l":22.21,"n":221,"o":22.32,"t":"2025-01-02T05:00:00Z","v":135440,"vw":22.301468},{"c":22.375,"h":22.4,"l":22.29,"n":88,"o":22.29,"t":"2025-01-03T05:00:00Z","v":16691,"vw":22.362436},{"c":22.41,"h":22.4494,"l":22.36,"n":183,"o":22.44,"t":"2025-01-06T05:00:00Z","v":28167,"vw":22.417268},{"c":22.38,"h":22.5,"l":22.36,"n":245,"o":22.5,"t":"2025-01-07T05:00:00Z","v":21940,"vw":22.418401},{"c":22.38,"h":22.4687,"l":22.3413,"n":123,"o":22.4,"t":"2025-01-08T05:00:00Z","v":19059,"vw":22.418806},{"c":22.4174,"h":22.46,"l":22.34,"n":362,"o":22.35,"t":"2025-01-10T05:00:00Z","v":54195,"vw":22.41915},{"c":22.48,"h":22.51,"l":22.37,"n":643,"o":22.43,"t":"2025-01-13T05:00:00Z","v":242575,"vw":22.440831},{"c":22.36,"h":22.48,"l":22.36,"n":434,"o":22.4,"t":"2025-01-14T05:00:00Z","v":77616,"vw":22.439212},{"c":22.55,"h":22.55,"l":22.34,"n":322,"o":22.34,"t":"2025-01-15T05:00:00Z","v":42566,"vw":22.422899},{"c":22.5451,"h":22.5782,"l":22.45,"n":245,"o":22.57,"t":"2025-01-16T05:00:00Z","v":49926,"vw":22.51904},{"c":22.54,"h":22.58,"l":22.5,"n":85,"o":22.56,"t":"2025-01-17T05:00:00Z","v":12485,"vw":22.556908},{"c":22.54,"h":22.65,"l":22.53,"n":354,"o":22.53,"t":"2025-01-21T05:00:00Z","v":41167,"vw":22.625559},{"c":22.64,"h":22.71,"l":22.56,"n":192,"o":22.71,"t":"2025-01-22T05:00:00Z","v":40446,"vw":22.636185},{"c":22.65,"h":22.69,"l":22.57,"n":94,"o":22.67,"t":"2025-01-23T05:00:00Z","v":24668,"vw":22.642747},{"c":22.57,"h":22.69,"l":22.5699,"n":196,"o":22.5699,"t":"2025-01-24T05:00:00Z","v":21383,"vw":22.672477},{"c":22.58,"h":22.6398,"l":22.5,"n":171,"o":22.5,"t":"2025-01-27T05:00:00Z","v":24904,"vw":22.566166},{"c":22.495,"h":22.52,"l":22.38,"n":300,"o":22.39,"t":"2025-01-28T05:00:00Z","v":41404,"vw":22.495488},{"c":22.48,"h":22.55,"l":22.44,"n":251,"o":22.44,"t":"2025-01-29T05:00:00Z","v":26792,"vw":22.52263},{"c":22.58,"h":22.6,"l":22.48,"n":372,"o":22.55,"t":"2025-01-30T05:00:00Z","v":60879,"vw":22.54572},{"c":22.54,"h":22.61,"l":22.47,"n":514,"o":22.53,"t":"2025-01-31T05:00:00Z","v":131677,"vw":22.570984},{"c":22.5,"h":22.58,"l":22.45,"n":246,"o":22.58,"t":"2025-02-03T05:00:00Z","v":59586,"vw":22.53016},{"c":22.53,"h":22.56,"l":22.44,"n":428,"o":22.5,"t":"2025-02-04T05:00:00Z","v":87061,"vw":22.518692},{"c":22.48,"h":22.545,"l":22.44,"n":207,"o":22.47,"t":"2025-02-05T05:00:00Z","v":321927,"vw":22.452509},{"c":22.445,"h":22.52,"l":22.4301,"n":150,"o":22.52,"t":"2025-02-06T05:00:00Z","v":29824,"vw":22.460118},{"c":22.45,"h":22.53,"l":22.45,"n":189,"o":22.53,"t":"2025-02-07T05:00:00Z","v":31939,"vw":22.488863},{"c":22.48,"h":22.54,"l":22.44,"n":180,"o":22.54,"t":"2025-02-10T05:00:00Z","v":22144,"vw":22.490015},{"c":22.46,"h":22.55,"l":22.46,"n":178,"o":22.55,"t":"2025-02-11T05:00:00Z","v":25589,"vw":22.485989},{"c":22.53,"h":22.5639,"l":22.48,"n":121,"o":22.55,"t":"2025-02-12T05:00:00Z","v":21821,"vw":22.530556},{"c":22.545,"h":22.58,"l":22.49,"n":214,"o":22.49,"t":"2025-02-13T05:00:00Z","v":34764,"vw":22.546515},{"c":22.56,"h":22.59,"l":22.51,"n":208,"o":22.51,"t":"2025-02-14T05:00:00Z","v":26500,"vw":22.570958},{"c":22.56,"h":22.6,"l":22.54,"n":262,"o":22.59,"t":"2025-02-18T05:00:00Z","v":37701,"vw":22.581211},{"c":22.54,"h":22.58,"l":22.5,"n":408,"o":22.53,"t":"2025-02-19T05:00:00Z","v":57656,"vw":22.535865},{"c":22.53,"h":22.59,"l":22.48,"n":192,"o":22.59,"t":"2025-02-20T05:00:00Z","v":32074,"vw":22.526646},{"c":22.48,"h":22.5989,"l":22.46,"n":229,"o":22.5,"t":"2025-02-21T05:00:00Z","v":36323,"vw":22.514441},{"c":22.49,"h":22.5,"l":22.4,"n":266,"o":22.48,"t":"2025-02-24T05:00:00Z","v":163055,"vw":22.469468},{"c":22.33,"h":22.3982,"l":22.3001,"n":163,"o":22.34,"t":"2025-02-25T05:00:00Z","v":35663,"vw":22.351842},{"c":22.3161,"h":22.36,"l":22.26,"n":446,"o":22.34,"t":"2025-02-26T05:00:00Z","v":95224,"vw":22.343813},{"c":22.34,"h":22.38,"l":22.3,"n":366,"o":22.38,"t":"2025-02-27T05:00:00Z","v":50489,"vw":22.350701},{"c":22.29,"h":22.39,"l":22.25,"n":249,"o":22.38,"t":"2025-02-28T05:00:00Z","v":45737,"vw":22.290405},{"c":22.2,"h":22.32,"l":22.2,"n":388,"o":22.24,"t":"2025-03-03T05:00:00Z","v":47885,"vw":22.271604},{"c":22.1706,"h":22.24,"l":22.13,"n":223,"o":22.24,"t":"2025-03-04T05:00:00Z","v":70573,"vw":22.193544},{"c":22.28,"h":22.33,"l":22.1856,"n":248,"o":22.21,"t":"2025-03-05T05:00:00Z","v":40125,"vw":22.240542},{"c":22.19,"h":22.319,"l":22.14,"n":213,"o":22.14,"t":"2025-03-06T05:00:00Z","v":66478,"vw":22.231456},{"c":22.26,"h":22.27,"l":22.14,"n":320,"o":22.2379,"t":"2025-03-07T05:00:00Z","v":87821,"vw":22.208678},{"c":22.18,"h":22.29,"l":22.17,"n":396,"o":22.29,"t":"2025-03-10T04:00:00Z","v":50366,"vw":22.206924},{"c":22.05,"h":22.13,"l":22.04,"n":364,"o":22.06,"t":"2025-03-11T04:00:00Z","v":186693,"vw":22.082162},{"c":22.14,"h":22.15,"l":22.064,"n":195,"o":22.14,"t":"2025-03-12T04:00:00Z","v":46609,"vw":22.132203},{"c":21.98,"h":22.118,"l":21.98,"n":218,"o":22.11,"t":"2025-03-13T04:00:00Z","v":95183,"vw":22.015895},{"c":22.11,"h":22.14,"l":21.9501,"n":350,"o":22,"t":"2025-03-14T04:00:00Z","v":68176,"vw":22.090257},{"c":22.19,"h":22.19,"l":22.0677,"n":217,"o":22.14,"t":"2025-03-17T04:00:00Z","v":42752,"vw":22.145491},{"c":22.18,"h":22.23,"l":22.14,"n":139,"o":22.23,"t":"2025-03-18T04:00:00Z","v":23874,"vw":22.182158},{"c":22.26,"h":22.27,"l":22.11,"n":224,"o":22.16,"t":"2025-03-19T04:00:00Z","v":36992,"vw":22.221963},{"c":22.26,"h":22.3034,"l":22.2065,"n":136,"o":22.29,"t":"2025-03-20T04:00:00Z","v":43281,"vw":22.257993},{"c":22.21,"h":22.215,"l":22.16,"n":248,"o":22.21,"t":"2025-03-21T04:00:00Z","v":19454,"vw":22.190281},{"c":22.25,"h":22.31,"l":22.2205,"n":131,"o":22.24,"t":"2025-03-24T04:00:00Z","v":12718,"vw":22.265931},{"c":22.265,"h":22.35,"l":22.25,"n":309,"o":22.35,"t":"2025-03-25T04:00:00Z","v":84077,"vw":22.291685},{"c":22.06,"h":22.21,"l":22.04,"n":338,"o":22.12,"t":"2025-03-26T04:00:00Z","v":33037,"vw":22.090559},{"c":22.025,"h":22.1099,"l":22,"n":243,"o":22.1,"t":"2025-03-27T04:00:00Z","v":21757,"vw":22.051893},{"c":21.925,"h":22.07,"l":21.912,"n":250,"o":22.06,"t":"2025-03-28T04:00:00Z","v":23579,"vw":21.98306},{"c":21.89,"h":21.93,"l":21.79,"n":357,"o":21.8,"t":"2025-03-31T04:00:00Z","v":66835,"vw":21.879243},{"c":21.97,"h":21.97,"l":21.88,"n":275,"o":21.92,"t":"2025-04-01T04:00:00Z","v":47481,"vw":21.916062},{"c":22.01,"h":22.04,"l":21.91,"n":183,"o":21.91,"t":"2025-04-02T04:00:00Z","v":28365,"vw":21.975714},{"c":21.65,"h":21.9,"l":21.65,"n":214,"o":21.8,"t":"2025-04-03T04:00:00Z","v":41180,"vw":21.727976},{"c":21.23,"h":21.8984,"l":20.65,"n":280,"o":20.93,"t":"2025-04-04T04:00:00Z","v":77816,"vw":21.225807},{"c":21.13,"h":21.48,"l":20.99,"n":418,"o":21.06,"t":"2025-04-07T04:00:00Z","v":95728,"vw":21.157588},{"c":21.04,"h":21.51,"l":21.02,"n":313,"o":21.51,"t":"2025-04-08T04:00:00Z","v":52825,"vw":21.204773},{"c":21.63,"h":21.65,"l":20.9951,"n":350,"o":21.03,"t":"2025-04-09T04:00:00Z","v":82331,"vw":21.413362},{"c":21.37,"h":21.56,"l":21.02,"n":208,"o":21.47,"t":"2025-04-10T04:00:00Z","v":58381,"vw":21.370978},{"c":21.52,"h":21.542,"l":21.28,"n":103,"o":21.3931,"t":"2025-04-11T04:00:00Z","v":16479,"vw":21.455574},{"c":21.5396,"h":21.6192,"l":21.45,"n":122,"o":21.61,"t":"2025-04-14T04:00:00Z","v":184499,"vw":21.467166},{"c":21.55,"h":21.65,"l":21.4801,"n":90,"o":21.57,"t":"2025-04-15T04:00:00Z","v":12823,"vw":21.560682},{"c":21.575,"h":21.65,"l":21.5133,"n":181,"o":21.65,"t":"2025-04-16T04:00:00Z","v":39038,"vw":21.557171},{"c":21.65,"h":21.65,"l":21.49,"n":113,"o":21.52,"t":"2025-04-17T04:00:00Z","v":19579,"vw":21.573614},{"c":21.56,"h":21.62,"l":21.46,"n":231,"o":21.57,"t":"2025-04-21T04:00:00Z","v":22935,"vw":21.50647},{"c":21.57,"h":21.64,"l":21.4457,"n":126,"o":21.58,"t":"2025-04-22T04:00:00Z","v":26286,"vw":21.605158},{"c":21.8,"h":21.87,"l":21.68,"n":204,"o":21.85,"t":"2025-04-23T04:00:00Z","v":96320,"vw":21.778861},{"c":21.98,"h":21.98,"l":21.82,"n":124,"o":21.84,"t":"2025-04-24T04:00:00Z","v":17667,"vw":21.851443},{"c":21.82,"h":21.8399,"l":21.71,"n":242,"o":21.82,"t":"2025-04-25T04:00:00Z","v":108792,"vw":21.732996},{"c":21.83,"h":21.86,"l":21.72,"n":301,"o":21.86,"t":"2025-04-28T04:00:00Z","v":41236,"vw":21.791469},{"c":21.72,"h":21.84,"l":21.7,"n":121,"o":21.76,"t":"2025-04-29T04:00:00Z","v":17724,"vw":21.753585},{"c":21.69,"h":21.79,"l":21.605,"n":159,"o":21.79,"t":"2025-04-30T04:00:00Z","v":24985,"vw":21.660089},{"c":21.7,"h":21.72,"l":21.56,"n":211,"o":21.67,"t":"2025-05-01T04:00:00Z","v":35564,"vw":21.676302},{"c":21.88,"h":21.89,"l":21.67,"n":238,"o":21.8,"t":"2025-05-02T04:00:00Z","v":36118,"vw":21.823479},{"c":21.8493,"h":21.9,"l":21.83,"n":164,"o":21.9,"t":"2025-05-05T04:00:00Z","v":39697,"vw":21.869597},{"c":21.8351,"h":21.91,"l":21.7911,"n":137,"o":21.83,"t":"2025-05-06T04:00:00Z","v":38281,"vw":21.835312},{"c":21.8707,"h":21.9,"l":21.77,"n":232,"o":21.9,"t":"2025-05-07T04:00:00Z","v":29261,"vw":21.832614},{"c":21.88,"h":21.939,"l":21.78,"n":169,"o":21.8,"t":"2025-05-08T04:00:00Z","v":41190,"vw":21.825917},{"c":21.96,"h":22.0597,"l":21.92,"n":114,"o":21.99,"t":"2025-05-09T04:00:00Z","v":16556,"vw":21.959879},{"c":22.23,"h":22.24,"l":22.0601,"n":208,"o":22.09,"t":"2025-05-12T04:00:00Z","v":56386,"vw":22.176584},{"c":22.27,"h":22.27,"l":22.18,"n":243,"o":22.25,"t":"2025-05-13T04:00:00Z","v":44396,"vw":22.246636},{"c":22.25,"h":22.34,"l":22.22,"n":130,"o":22.34,"t":"2025-05-14T04:00:00Z","v":14607,"vw":22.273058},{"c":22.18,"h":22.28,"l":22.16,"n":153,"o":22.24,"t":"2025-05-15T04:00:00Z","v":25563,"vw":22.206431},{"c":22.23,"h":22.29,"l":22.14,"n":115,"o":22.29,"t":"2025-05-16T04:00:00Z","v":17296,"vw":22.228763},{"c":22.26,"h":22.28,"l":22.16,"n":105,"o":22.18,"t":"2025-05-19T04:00:00Z","v":13054,"vw":22.222037},{"c":22.195,"h":22.2799,"l":22.16,"n":176,"o":22.17,"t":"2025-05-20T04:00:00Z","v":28731,"vw":22.200995},{"c":22.155,"h":22.27,"l":22.13,"n":153,"o":22.17,"t":"2025-05-21T04:00:00Z","v":22281,"vw":22.191333},{"c":22.16,"h":22.22,"l":22.1,"n":186,"o":22.2,"t":"2025-05-22T04:00:00Z","v":55343,"vw":22.148297},{"c":22.13,"h":22.17,"l":22.05,"n":189,"o":22.17,"t":"2025-05-23T04:00:00Z","v":42940,"vw":22.103783},{"c":22.0404,"h":22.12,"l":21.98,"n":207,"o":22.12,"t":"2025-05-27T04:00:00Z","v":35615,"vw":22.068578},{"c":22.17,"h":22.22,"l":22.08,"n":251,"o":22.08,"t":"2025-05-28T04:00:00Z","v":16961,"vw":22.159327},{"c":22.1867,"h":22.26,"l":22.11,"n":181,"o":22.22,"t":"2025-05-29T04:00:00Z","v":21124,"vw":22.174698},{"c":22.22,"h":22.2597,"l":22.11,"n":166,"o":22.13,"t":"2025-05-30T04:00:00Z","v":23113,"vw":22.174222},{"c":22.2,"h":22.22,"l":22.12,"n":241,"o":22.22,"t":"2025-06-02T04:00:00Z","v":27611,"vw":22.147569},{"c":22.22,"h":22.2795,"l":22.14,"n":95,"o":22.24,"t":"2025-06-03T04:00:00Z","v":12623,"vw":22.201291},{"c":22.265,"h":22.33,"l":22.19,"n":92,"o":22.29,"t":"2025-06-04T04:00:00Z","v":13313,"vw":22.234776},{"c":22.19,"h":22.32,"l":22.18,"n":192,"o":22.29,"t":"2025-06-05T04:00:00Z","v":37998,"vw":22.294695},{"c":22.31,"h":22.36,"l":22.22,"n":159,"o":22.3501,"t":"2025-06-06T04:00:00Z","v":18376,"vw":22.328424},{"c":22.36,"h":22.43,"l":22.29,"n":98,"o":22.29,"t":"2025-06-09T04:00:00Z","v":15756,"vw":22.366404},{"c":22.31,"h":22.42,"l":22.27,"n":171,"o":22.28,"t":"2025-06-10T04:00:00Z","v":42773,"vw":22.350633},{"c":22.42,"h":22.45,"l":22.31,"n":250,"o":22.41,"t":"2025-06-11T04:00:00Z","v":51528,"vw":22.413859},{"c":22.31,"h":22.4,"l":22.3,"n":138,"o":22.32,"t":"2025-06-12T04:00:00Z","v":23106,"vw":22.323824},{"c":22.275,"h":22.53,"l":22.26,"n":206,"o":22.53,"t":"2025-06-13T04:00:00Z","v":26085,"vw":22.324818},{"c":22.315,"h":22.4,"l":22.28,"n":166,"o":22.39,"t":"2025-06-16T04:00:00Z","v":32625,"vw":22.334059},{"c":22.36,"h":22.4299,"l":22.28,"n":159,"o":22.39,"t":"2025-06-17T04:00:00Z","v":30595,"vw":22.350619},{"c":22.3043,"h":22.3893,"l":22.26,"n":107,"o":22.3358,"t":"2025-06-18T04:00:00Z","v":11841,"vw":22.330676},{"c":22.32,"h":22.42,"l":22.28,"n":181,"o":22.41,"t":"2025-06-20T04:00:00Z","v":34435,"vw":22.348737},{"c":22.39,"h":22.39,"l":22.28,"n":109,"o":22.39,"t":"2025-06-23T04:00:00Z","v":40331,"vw":22.309332},{"c":22.38,"h":22.41,"l":22.2736,"n":123,"o":22.4,"t":"2025-06-24T04:00:00Z","v":17753,"vw":22.370318},{"c":22.26,"h":22.36,"l":22.23,"n":127,"o":22.26,"t":"2025-06-25T04:00:00Z","v":35470,"vw":22.300105},{"c":22.27,"h":22.38,"l":22.27,"n":200,"o":22.38,"t":"2025-06-26T04:00:00Z","v":23409,"vw":22.350307},{"c":22.34,"h":22.3893,"l":22.2663,"n":119,"o":22.38,"t":"2025-06-27T04:00:00Z","v":18934,"vw":22.363151},{"c":22.3875,"h":22.42,"l":22.32,"n":188,"o":22.33,"t":"2025-06-30T04:00:00Z","v":39633,"vw":22.384676},{"c":22.45,"h":22.4599,"l":22.397,"n":161,"o":22.42,"t":"2025-07-01T04:00:00Z","v":27865,"vw":22.427025},{"c":22.49,"h":22.51,"l":22.37,"n":269,"o":22.48,"t":"2025-07-02T04:00:00Z","v":40240,"vw":22.471372},{"c":22.49,"h":22.51,"l":22.43,"n":63,"o":22.43,"t":"2025-07-03T04:00:00Z","v":7775,"vw":22.442928},{"c":22.4673,"h":22.58,"l":22.45,"n":254,"o":22.5,"t":"2025-07-07T04:00:00Z","v":30937,"vw":22.513281},{"c":22.41,"h":22.56,"l":22.4,"n":311,"o":22.56,"t":"2025-07-08T04:00:00Z","v":62880,"vw":22.45367},{"c":22.39,"h":22.5099,"l":22.37,"n":119,"o":22.38,"t":"2025-07-09T04:00:00Z","v":15479,"vw":22.438029},{"c":22.39,"h":22.48,"l":22.35,"n":185,"o":22.4,"t":"2025-07-10T04:00:00Z","v":26994,"vw":22.401758},{"c":22.4146,"h":22.47,"l":22.36,"n":152,"o":22.37,"t":"2025-07-11T04:00:00Z","v":15000,"vw":22.415299},{"c":22.4,"h":22.49,"l":22.35,"n":132,"o":22.38,"t":"2025-07-14T04:00:00Z","v":20833,"vw":22.397387},{"c":22.38,"h":22.49,"l":22.35,"n":155,"o":22.38,"t":"2025-07-15T04:00:00Z","v":18102,"vw":22.424852},{"c":22.39,"h":22.47,"l":22.35,"n":153,"o":22.47,"t":"2025-07-16T04:00:00Z","v":11452,"vw":22.396793},{"c":22.395,"h":22.45,"l":22.3201,"n":205,"o":22.41,"t":"2025-07-17T04:00:00Z","v":32542,"vw":22.380206},{"c":22.435,"h":22.47,"l":22.38,"n":109,"o":22.38,"t":"2025-07-18T04:00:00Z","v":19616,"vw":22.455245},{"c":22.45,"h":22.48,"l":22.38,"n":125,"o":22.44,"t":"2025-07-21T04:00:00Z","v":69829,"vw":22.399814},{"c":22.485,"h":22.49,"l":22.4,"n":90,"o":22.4,"t":"2025-07-22T04:00:00Z","v":14771,"vw":22.461968},{"c":22.495,"h":22.51,"l":22.41,"n":291,"o":22.4396,"t":"2025-07-23T04:00:00Z","v":56361,"vw":22.468583},{"c":22.5197,"h":22.54,"l":22.4866,"n":111,"o":22.51,"t":"2025-07-24T04:00:00Z","v":10892,"vw":22.511756},{"c":22.51,"h":22.54,"l":22.48,"n":144,"o":22.51,"t":"2025-07-25T04:00:00Z","v":15850,"vw":22.508125},{"c":22.4102,"h":22.45,"l":22.37,"n":177,"o":22.43,"t":"2025-07-28T04:00:00Z","v":31490,"vw":22.420021},{"c":22.3966,"h":22.45,"l":22.34,"n":157,"o":22.43,"t":"2025-07-29T04:00:00Z","v":18654,"vw":22.398185},{"c":22.36,"h":22.41,"l":22.33,"n":115,"o":22.39,"t":"2025-07-30T04:00:00Z","v":17299,"vw":22.369101},{"c":22.355,"h":22.4,"l":22.33,"n":151,"o":22.4,"t":"2025-07-31T04:00:00Z","v":19823,"vw":22.347759},{"c":22.25,"h":22.33,"l":22.24,"n":119,"o":22.33,"t":"2025-08-01T04:00:00Z","v":15653,"vw":22.272589},{"c":22.2554,"h":22.29,"l":22.18,"n":177,"o":22.27,"t":"2025-08-04T04:00:00Z","v":28605,"vw":22.261015},{"c":22.2844,"h":22.32,"l":22.22,"n":134,"o":22.24,"t":"2025-08-05T04:00:00Z","v":17891,"vw":22.274511},{"c":22.3,"h":22.33,"l":22.2828,"n":61,"o":22.33,"t":"2025-08-06T04:00:00Z","v":24691,"vw":22.300485},{"c":22.33,"h":22.389,"l":22.27,"n":108,"o":22.38,"t":"2025-08-07T04:00:00Z","v":17224,"vw":22.339264},{"c":22.3734,"h":22.42,"l":22.3,"n":180,"o":22.42,"t":"2025-08-08T04:00:00Z","v":79364,"vw":22.371665},{"c":22.4125,"h":22.49,"l":22.35,"n":190,"o":22.49,"t":"2025-08-11T04:00:00Z","v":34755,"vw":22.413834},{"c":22.42,"h":22.48,"l":22.37,"n":117,"o":22.48,"t":"2025-08-12T04:00:00Z","v":28473,"vw":22.421317},{"c":22.455,"h":22.49,"l":22.39,"n":98,"o":22.39,"t":"2025-08-13T04:00:00Z","v":17933,"vw":22.419589},{"c":22.4667,"h":22.5,"l":22.41,"n":91,"o":22.49,"t":"2025-08-14T04:00:00Z","v":13954,"vw":22.46646},{"c":22.485,"h":22.53,"l":22.43,"n":68,"o":22.53,"t":"2025-08-15T04:00:00Z","v":6281,"vw":22.48778},{"c":22.505,"h":22.56,"l":22.44,"n":114,"o":22.53,"t":"2025-08-18T04:00:00Z","v":291952,"vw":22.526995},{"c":22.5,"h":22.56,"l":22.44,"n":89,"o":22.45,"t":"2025-08-19T04:00:00Z","v":19445,"vw":22.474623},{"c":22.48,"h":22.5499,"l":22.41,"n":75,"o":22.42,"t":"2025-08-20T04:00:00Z","v":12762,"vw":22.481226},{"c":22.4654,"h":22.53,"l":22.41,"n":180,"o":22.5,"t":"2025-08-21T04:00:00Z","v":34013,"vw":22.494445},{"c":22.52,"h":22.54,"l":22.439,"n":161,"o":22.49,"t":"2025-08-22T04:00:00Z","v":14287,"vw":22.513004},{"c":22.535,"h":22.58,"l":22.5006,"n":288,"o":22.58,"t":"2025-08-25T04:00:00Z","v":40458,"vw":22.555245},{"c":22.44,"h":22.465,"l":22.38,"n":227,"o":22.38,"t":"2025-08-26T04:00:00Z","v":27597,"vw":22.421766},{"c":22.41,"h":22.4907,"l":22.3973,"n":219,"o":22.47,"t":"2025-08-27T04:00:00Z","v":21156,"vw":22.442364},{"c":22.4302,"h":22.51,"l":22.41,"n":136,"o":22.48,"t":"2025-08-28T04:00:00Z","v":22924,"vw":22.481504},{"c":22.425,"h":22.5199,"l":22.4,"n":179,"o":22.4,"t":"2025-08-29T04:00:00Z","v":40144,"vw":22.454704},{"c":22.4238,"h":22.499,"l":22.36,"n":177,"o":22.39,"t":"2025-09-02T04:00:00Z","v":26293,"vw":22.398977},{"c":22.42,"h":22.4599,"l":22.322,"n":222,"o":22.43,"t":"2025-09-03T04:00:00Z","v":31506,"vw":22.412185},{"c":22.4304,"h":22.45,"l":22.3411,"n":137,"o":22.395,"t":"2025-09-04T04:00:00Z","v":19879,"vw":22.417794},{"c":22.4325,"h":22.49,"l":22.38,"n":104,"o":22.4883,"t":"2025-09-05T04:00:00Z","v":12701,"vw":22.454426},{"c":22.41,"h":22.56,"l":22.39,"n":287,"o":22.39,"t":"2025-09-08T04:00:00Z","v":31465,"vw":22.449894},{"c":22.4153,"h":22.51,"l":22.4,"n":127,"o":22.51,"t":"2025-09-09T04:00:00Z","v":16427,"vw":22.443818},{"c":22.4117,"h":22.4999,"l":22.3807,"n":134,"o":22.4,"t":"2025-09-10T04:00:00Z","v":18395,"vw":22.423599},{"c":22.5458,"h":22.59,"l":22.3974,"n":202,"o":22.4,"t":"2025-09-11T04:00:00Z","v":66729,"vw":22.475453},{"c":22.545,"h":22.5799,"l":22.5,"n":297,"o":22.52,"t":"2025-09-12T04:00:00Z","v":35583,"vw":22.53561},{"c":22.555,"h":22.595,"l":22.52,"n":356,"o":22.53,"t":"2025-09-15T04:00:00Z","v":52746,"vw":22.544366},{"c":22.575,"h":22.65,"l":22.53,"n":315,"o":22.61,"t":"2025-09-16T04:00:00Z","v":59826,"vw":22.579674},{"c":22.55,"h":22.6094,"l":22.51,"n":149,"o":22.605,"t":"2025-09-17T04:00:00Z","v":21120,"vw":22.55942},{"c":22.61,"h":22.6229,"l":22.5304,"n":111,"o":22.56,"t":"2025-09-18T04:00:00Z","v":29881,"vw":22.567364},{"c":22.5723,"h":22.7218,"l":22.55,"n":202,"o":22.7,"t":"2025-09-19T04:00:00Z","v":29693,"vw":22.605314},{"c":22.5909,"h":22.7556,"l":22.57,"n":265,"o":22.57,"t":"2025-09-22T04:00:00Z","v":32806,"vw":22.621811},{"c":22.6004,"h":22.64,"l":22.58,"n":193,"o":22.64,"t":"2025-09-23T04:00:00Z","v":25808,"vw":22.603763},{"c":22.6537,"h":22.6799,"l":22.59,"n":150,"o":22.63,"t":"2025-09-24T04:00:00Z","v":18085,"vw":22.629089},{"c":22.5056,"h":22.54,"l":22.48,"n":165,"o":22.52,"t":"2025-09-25T04:00:00Z","v":26161,"vw":22.510522},{"c":22.4754,"h":22.6295,"l":22.45,"n":372,"o":22.54,"t":"2025-09-26T04:00:00Z","v":36799,"vw":22.540092},{"c":22.545,"h":22.64,"l":22.47,"n":243,"o":22.64,"t":"2025-09-29T04:00:00Z","v":50449,"vw":22.510086},{"c":22.48,"h":22.5495,"l":22.46,"n":188,"o":22.52,"t":"2025-09-30T04:00:00Z","v":19624,"vw":22.492044},{"c":22.5309,"h":22.5799,"l":22.465,"n":594,"o":22.56,"t":"2025-10-01T04:00:00Z","v":146569,"vw":22.51624},{"c":22.565,"h":22.63,"l":22.5,"n":148,"o":22.5,"t":"2025-10-02T04:00:00Z","v":20456,"vw":22.570882},{"c":22.555,"h":22.62,"l":22.5097,"n":166,"o":22.51,"t":"2025-10-03T04:00:00Z","v":29756,"vw":22.555935},{"c":22.5568,"h":22.605,"l":22.51,"n":274,"o":22.51,"t":"2025-10-06T04:00:00Z","v":27147,"vw":22.568352},{"c":22.5388,"h":22.65,"l":22.51,"n":367,"o":22.65,"t":"2025-10-07T04:00:00Z","v":56908,"vw":22.5693},{"c":22.5219,"h":22.62,"l":22.485,"n":264,"o":22.62,"t":"2025-10-08T04:00:00Z","v":47872,"vw":22.548256},{"c":22.465,"h":22.6298,"l":22.44,"n":215,"o":22.6,"t":"2025-10-09T04:00:00Z","v":35136,"vw":22.499002},{"c":22.39,"h":22.4997,"l":22.33,"n":392,"o":22.42,"t":"2025-10-10T04:00:00Z","v":81441,"vw":22.401313},{"c":22.3144,"h":22.38,"l":22.2643,"n":229,"o":22.38,"t":"2025-10-13T04:00:00Z","v":251620,"vw":22.305626},{"c":22.3626,"h":22.39,"l":22.3,"n":223,"o":22.35,"t":"2025-10-14T04:00:00Z","v":32144,"vw":22.346012},{"c":22.455,"h":22.47,"l":22.3639,"n":275,"o":22.41,"t":"2025-10-15T04:00:00Z","v":36192,"vw":22.424825},{"c":22.435,"h":22.48,"l":22.38,"n":179,"o":22.47,"t":"2025-10-16T04:00:00Z","v":42424,"vw":22.44541},{"c":22.435,"h":22.48,"l":22.3511,"n":205,"o":22.48,"t":"2025-10-17T04:00:00Z","v":21793,"vw":22.427852},{"c":22.455,"h":22.49,"l":22.36,"n":139,"o":22.36,"t":"2025-10-20T04:00:00Z","v":25715,"vw":22.443285},{"c":22.4688,"h":22.52,"l":22.3801,"n":270,"o":22.52,"t":"2025-10-21T04:00:00Z","v":82381,"vw":22.46503},{"c":22.4515,"h":22.53,"l":22.39,"n":210,"o":22.5,"t":"2025-10-22T04:00:00Z","v":169935,"vw":22.474037},{"c":22.5,"h":22.64,"l":22.4,"n":405,"o":22.4,"t":"2025-10-23T04:00:00Z","v":57142,"vw":22.498729},{"c":22.565,"h":22.58,"l":22.46,"n":413,"o":22.51,"t":"2025-10-24T04:00:00Z","v":62906,"vw":22.525037},{"c":22.635,"h":22.79,"l":22.55,"n":398,"o":22.69,"t":"2025-10-27T04:00:00Z","v":48644,"vw":22.63447},{"c":22.54,"h":22.5888,"l":22.471,"n":364,"o":22.58,"t":"2025-10-28T04:00:00Z","v":77353,"vw":22.524812},{"c":22.511,"h":22.58,"l":22.4898,"n":316,"o":22.58,"t":"2025-10-29T04:00:00Z","v":72901,"vw":22.523394},{"c":22.485,"h":22.6,"l":22.45,"n":241,"o":22.56,"t":"2025-10-30T04:00:00Z","v":44996,"vw":22.511432},{"c":22.455,"h":22.55,"l":22.42,"n":284,"o":22.53,"t":"2025-10-31T04:00:00Z","v":127101,"vw":22.479524},{"c":22.4038,"h":22.5,"l":22.37,"n":330,"o":22.49,"t":"2025-11-03T05:00:00Z","v":71974,"vw":22.426896},{"c":22.42,"h":22.4542,"l":22.3455,"n":155,"o":22.45,"t":"2025-11-04T05:00:00Z","v":89502,"vw":22.408808},{"c":22.39,"h":22.44,"l":22.359,"n":249,"o":22.36,"t":"2025-11-05T05:00:00Z","v":98260,"vw":22.410163},{"c":22.4329,"h":22.49,"l":22.38,"n":168,"o":22.46,"t":"2025-11-06T05:00:00Z","v":25770,"vw":22.433855},{"c":22.37,"h":22.43,"l":22.35,"n":202,"o":22.35,"t":"2025-11-07T05:00:00Z","v":38097,"vw":22.401392},{"c":22.455,"h":22.46,"l":22.34,"n":503,"o":22.34,"t":"2025-11-10T05:00:00Z","v":65026,"vw":22.435247},{"c":22.475,"h":22.54,"l":22.4168,"n":205,"o":22.52,"t":"2025-11-11T05:00:00Z","v":26571,"vw":22.492034},{"c":22.46,"h":22.5299,"l":22.42,"n":180,"o":22.42,"t":"2025-11-12T05:00:00Z","v":57509,"vw":22.515027},{"c":22.49,"h":22.52,"l":22.39,"n":220,"o":22.48,"t":"2025-11-13T05:00:00Z","v":57363,"vw":22.464823},{"c":22.4443,"h":22.49,"l":22.38,"n":237,"o":22.44,"t":"2025-11-14T05:00:00Z","v":56509,"vw":22.452002},{"c":22.4216,"h":22.4899,"l":22.36,"n":213,"o":22.47,"t":"2025-11-17T05:00:00Z","v":49203,"vw":22.428094},{"c":22.4075,"h":22.4899,"l":22.35,"n":376,"o":22.47,"t":"2025-11-18T05:00:00Z","v":65986,"vw":22.415235},{"c":22.4352,"h":22.47,"l":22.41,"n":140,"o":22.44,"t":"2025-11-19T05:00:00Z","v":25893,"vw":22.430767},{"c":22.46,"h":22.4858,"l":22.38,"n":139,"o":22.41,"t":"2025-11-20T05:00:00Z","v":13783,"vw":22.444883},{"c":22.44,"h":22.45,"l":22.36,"n":125,"o":22.41,"t":"2025-11-21T05:00:00Z","v":34326,"vw":22.37711},{"c":22.355,"h":22.37,"l":22.2801,"n":277,"o":22.35,"t":"2025-11-24T05:00:00Z","v":47193,"vw":22.336982},{"c":22.39,"h":22.42,"l":22.35,"n":234,"o":22.36,"t":"2025-11-25T05:00:00Z","v":26590,"vw":22.396999},{"c":22.4454,"h":22.47,"l":22.3951,"n":200,"o":22.47,"t":"2025-11-26T05:00:00Z","v":32051,"vw":22.44893},{"c":22.4725,"h":22.5,"l":22.4,"n":83,"o":22.5,"t":"2025-11-28T05:00:00Z","v":18262,"vw":22.436244},{"c":22.46,"h":22.5,"l":22.45,"n":152,"o":22.5,"t":"2025-12-01T05:00:00Z","v":22200,"vw":22.474672},{"c":22.4752,"h":22.5,"l":22.4201,"n":225,"o":22.43,"t":"2025-12-02T05:00:00Z","v":64921,"vw":22.45244},{"c":22.495,"h":22.5,"l":22.42,"n":120,"o":22.43,"t":"2025-12-03T05:00:00Z","v":18958,"vw":22.470941},{"c":22.4915,"h":22.54,"l":22.46,"n":194,"o":22.5,"t":"2025-12-04T05:00:00Z","v":42299,"vw":22.49609},{"c":22.5246,"h":22.58,"l":22.49,"n":207,"o":22.56,"t":"2025-12-05T05:00:00Z","v":32399,"vw":22.527173},{"c":22.52,"h":22.64,"l":22.5,"n":179,"o":22.6,"t":"2025-12-08T05:00:00Z","v":61348,"vw":22.5732},{"c":22.555,"h":22.6355,"l":22.5,"n":209,"o":22.61,"t":"2025-12-09T05:00:00Z","v":35184,"vw":22.5425},{"c":22.52,"h":22.6,"l":22.49,"n":155,"o":22.6,"t":"2025-12-10T05:00:00Z","v":30374,"vw":22.539676},{"c":22.5132,"h":22.589,"l":22.47,"n":349,"o":22.57,"t":"2025-12-11T05:00:00Z","v":65018,"vw":22.528422},{"c":22.5148,"h":22.5865,"l":22.48,"n":171,"o":22.48,"t":"2025-12-12T05:00:00Z","v":32235,"vw":22.504571},{"c":22.5354,"h":22.56,"l":22.4701,"n":155,"o":22.49,"t":"2025-12-15T05:00:00Z","v":16764,"vw":22.521754},{"c":22.5098,"h":22.57,"l":22.47,"n":195,"o":22.47,"t":"2025-12-16T05:00:00Z","v":62540,"vw":22.513401},{"c":22.505,"h":22.56,"l":22.47,"n":137,"o":22.52,"t":"2025-12-17T05:00:00Z","v":16028,"vw":22.499791},{"c":22.5165,"h":22.58,"l":22.48,"n":223,"o":22.58,"t":"2025-12-18T05:00:00Z","v":34095,"vw":22.52733},{"c":22.58,"h":22.6,"l":22.4716,"n":180,"o":22.59,"t":"2025-12-19T05:00:00Z","v":36619,"vw":22.517016},{"c":22.5756,"h":22.6,"l":22.5,"n":215,"o":22.59,"t":"2025-12-22T05:00:00Z","v":27665,"vw":22.550496},{"c":22.6152,"h":22.63,"l":22.55,"n":164,"o":22.55,"t":"2025-12-23T05:00:00Z","v":26467,"vw":22.595191},{"c":22.625,"h":22.65,"l":22.603,"n":113,"o":22.64,"t":"2025-12-24T05:00:00Z","v":7593,"vw":22.625737},{"c":22.5102,"h":22.54,"l":22.44,"n":85,"o":22.54,"t":"2025-12-26T05:00:00Z","v":7648,"vw":22.510048},{"c":22.51,"h":22.53,"l":22.48,"n":216,"o":22.52,"t":"2025-12-29T05:00:00Z","v":30512,"vw":22.513266},{"c":22.5205,"h":22.5387,"l":22.5,"n":231,"o":22.53,"t":"2025-12-30T05:00:00Z","v":20533,"vw":22.519214},{"c":22.5308,"h":22.56,"l":22.507,"n":154,"o":22.54,"t":"2025-12-31T05:00:00Z","v":20328,"vw":22.534784},{"c":22.565,"h":22.6,"l":22.5,"n":304,"o":22.52,"t":"2026-01-02T05:00:00Z","v":35685,"vw":22.549736},{"c":22.6,"h":22.62,"l":22.5101,"n":259,"o":22.52,"t":"2026-01-05T05:00:00Z","v":28419,"vw":22.57931},{"c":22.5837,"h":22.61,"l":22.54,"n":409,"o":22.54,"t":"2026-01-06T05:00:00Z","v":37176,"vw":22.578153},{"c":22.5707,"h":22.61,"l":22.56,"n":159,"o":22.61,"t":"2026-01-07T05:00:00Z","v":27960,"vw":22.583182},{"c":22.5808,"h":22.62,"l":22.5201,"n":338,"o":22.53,"t":"2026-01-08T05:00:00Z","v":110554,"vw":22.601719},{"c":22.63,"h":22.64,"l":22.57,"n":164,"o":22.57,"t":"2026-01-09T05:00:00Z","v":25475,"vw":22.619092},{"c":22.65,"h":22.6897,"l":22.58,"n":380,"o":22.63,"t":"2026-01-12T05:00:00Z","v":179036,"vw":22.611298},{"c":22.675,"h":22.68,"l":22.59,"n":836,"o":22.59,"t":"2026-01-13T05:00:00Z","v":59484,"vw":22.650501},{"c":22.6404,"h":22.7193,"l":22.6,"n":274,"o":22.63,"t":"2026-01-14T05:00:00Z","v":53396,"vw":22.647724},{"c":22.6802,"h":22.7,"l":22.65,"n":151,"o":22.68,"t":"2026-01-15T05:00:00Z","v":19540,"vw":22.674493},{"c":22.65,"h":22.7,"l":22.62,"n":242,"o":22.65,"t":"2026-01-16T05:00:00Z","v":123613,"vw":22.648096},{"c":22.7,"h":22.74,"l":22.635,"n":273,"o":22.72,"t":"2026-01-20T05:00:00Z","v":32483,"vw":22.657907},{"c":22.69,"h":22.71,"l":22.642,"n":277,"o":22.69,"t":"2026-01-21T05:00:00Z","v":46894,"vw":22.677671},{"c":22.76,"h":22.76,"l":22.71,"n":287,"o":22.74,"t":"2026-01-22T05:00:00Z","v":42719,"vw":22.725141},{"c":22.6931,"h":22.809,"l":22.67,"n":300,"o":22.72,"t":"2026-01-23T05:00:00Z","v":40941,"vw":22.729127},{"c":22.705,"h":22.75,"l":22.66,"n":259,"o":22.75,"t":"2026-01-26T05:00:00Z","v":50469,"vw":22.702554},{"c":22.6055,"h":22.66,"l":22.59,"n":317,"o":22.64,"t":"2026-01-27T05:00:00Z","v":64137,"vw":22.615772},{"c":22.585,"h":22.62,"l":22.57,"n":279,"o":22.58,"t":"2026-01-28T05:00:00Z","v":45548,"vw":22.593219},{"c":22.5601,"h":22.63,"l":22.51,"n":297,"o":22.58,"t":"2026-01-29T05:00:00Z","v":51275,"vw":22.557219},{"c":22.61,"h":22.61,"l":22.52,"n":359,"o":22.59,"t":"2026-01-30T05:00:00Z","v":284490,"vw":22.571342},{"c":22.5628,"h":22.63,"l":22.5301,"n":398,"o":22.61,"t":"2026-02-02T05:00:00Z","v":85425,"vw":22.583092},{"c":22.6042,"h":22.64,"l":22.55,"n":226,"o":22.55,"t":"2026-02-03T05:00:00Z","v":37587,"vw":22.59922},{"c":22.5952,"h":22.63,"l":22.55,"n":159,"o":22.62,"t":"2026-02-04T05:00:00Z","v":32103,"vw":22.586558},{"c":22.56,"h":22.6099,"l":22.52,"n":330,"o":22.5501,"t":"2026-02-05T05:00:00Z","v":63351,"vw":22.566533},{"c":22.5704,"h":22.575,"l":22.5404,"n":212,"o":22.56,"t":"2026-02-06T05:00:00Z","v":32033,"vw":22.556255},{"c":22.6054,"h":22.6194,"l":22.55,"n":359,"o":22.61,"t":"2026-02-09T05:00:00Z","v":50058,"vw":22.604165},{"c":22.6131,"h":22.66,"l":22.5866,"n":300,"o":22.64,"t":"2026-02-10T05:00:00Z","v":55895,"vw":22.627381},{"c":22.6104,"h":22.64,"l":22.53,"n":320,"o":22.6,"t":"2026-02-11T05:00:00Z","v":103051,"vw":22.578244},{"c":22.5762,"h":22.64,"l":22.57,"n":452,"o":22.64,"t":"2026-02-12T05:00:00Z","v":83120,"vw":22.601411},{"c":22.5291,"h":22.62,"l":22.5202,"n":402,"o":22.56,"t":"2026-02-13T05:00:00Z","v":118002,"vw":22.549103},{"c":22.5554,"h":22.56,"l":22.5,"n":224,"o":22.52,"t":"2026-02-17T05:00:00Z","v":53052,"vw":22.523093},{"c":22.5509,"h":22.57,"l":22.5,"n":124,"o":22.53,"t":"2026-02-18T05:00:00Z","v":13633,"vw":22.540951},{"c":22.585,"h":22.6,"l":22.55,"n":113,"o":22.6,"t":"2026-02-19T05:00:00Z","v":15922,"vw":22.563043},{"c":22.58,"h":22.6184,"l":22.5501,"n":187,"o":22.61,"t":"2026-02-20T05:00:00Z","v":22220,"vw":22.57516},{"c":22.5426,"h":22.62,"l":22.52,"n":158,"o":22.62,"t":"2026-02-23T05:00:00Z","v":16088,"vw":22.562595},{"c":22.4647,"h":22.4995,"l":22.43,"n":188,"o":22.49,"t":"2026-02-24T05:00:00Z","v":23994,"vw":22.452687},{"c":22.3932,"h":22.48,"l":22.38,"n":669,"o":22.46,"t":"2026-02-25T05:00:00Z","v":38184,"vw":22.421418},{"c":22.435,"h":22.4999,"l":22.4,"n":169,"o":22.46,"t":"2026-02-26T05:00:00Z","v":37837,"vw":22.42974},{"c":22.37,"h":22.47,"l":22.36,"n":239,"o":22.39,"t":"2026-02-27T05:00:00Z","v":41443,"vw":22.390667},{"c":22.365,"h":22.4,"l":22.3351,"n":242,"o":22.39,"t":"2026-03-02T05:00:00Z","v":53856,"vw":22.374112},{"c":22.39,"h":22.4,"l":22.3286,"n":274,"o":22.38,"t":"2026-03-03T05:00:00Z","v":44318,"vw":22.370136},{"c":22.44,"h":22.44,"l":22.3201,"n":125,"o":22.39,"t":"2026-03-04T05:00:00Z","v":15183,"vw":22.408105},{"c":22.4334,"h":22.4699,"l":22.41,"n":186,"o":22.41,"t":"2026-03-05T05:00:00Z","v":20865,"vw":22.4294},{"c":22.31,"h":22.48,"l":22.27,"n":279,"o":22.48,"t":"2026-03-06T05:00:00Z","v":48423,"vw":22.380592},{"c":22.3095,"h":22.32,"l":22.24,"n":312,"o":22.28,"t":"2026-03-09T04:00:00Z","v":54266,"vw":22.273868},{"c":22.335,"h":22.37,"l":22.2701,"n":173,"o":22.33,"t":"2026-03-10T04:00:00Z","v":53676,"vw":22.331521},{"c":22.355,"h":22.39,"l":22.32,"n":156,"o":22.35,"t":"2026-03-11T04:00:00Z","v":33218,"vw":22.365677},{"c":22.2723,"h":22.3364,"l":22.25,"n":226,"o":22.32,"t":"2026-03-12T04:00:00Z","v":29354,"vw":22.294487},{"c":22.235,"h":22.32,"l":22.2,"n":109,"o":22.32,"t":"2026-03-13T04:00:00Z","v":17473,"vw":22.262786},{"c":22.2387,"h":22.29,"l":22.19,"n":210,"o":22.23,"t":"2026-03-16T04:00:00Z","v":36047,"vw":22.237176},{"c":22.3025,"h":22.315,"l":22.22,"n":151,"o":22.27,"t":"2026-03-17T04:00:00Z","v":25124,"vw":22.268527},{"c":22.295,"h":22.32,"l":22.26,"n":132,"o":22.28,"t":"2026-03-18T04:00:00Z","v":22329,"vw":22.280647},{"c":22.3407,"h":22.36,"l":22.19,"n":436,"o":22.21,"t":"2026-03-19T04:00:00Z","v":405323,"vw":22.329029},{"c":22.2424,"h":22.29,"l":22.22,"n":159,"o":22.2894,"t":"2026-03-20T04:00:00Z","v":30791,"vw":22.256964},{"c":22.3213,"h":22.34,"l":22.1742,"n":318,"o":22.33,"t":"2026-03-23T04:00:00Z","v":224227,"vw":22.230479},{"c":22.34,"h":22.499,"l":22.26,"n":390,"o":22.29,"t":"2026-03-24T04:00:00Z","v":227754,"vw":22.348961},{"c":22.37,"h":22.43,"l":22.275,"n":361,"o":22.31,"t":"2026-03-25T04:00:00Z","v":53522,"vw":22.390579},{"c":22.1676,"h":22.25,"l":22.13,"n":283,"o":22.22,"t":"2026-03-26T04:00:00Z","v":55658,"vw":22.189664},{"c":22.0904,"h":22.21,"l":22.04,"n":309,"o":22.21,"t":"2026-03-27T04:00:00Z","v":47575,"vw":22.095782},{"c":22.0465,"h":22.15,"l":22.03,"n":250,"o":22.15,"t":"2026-03-30T04:00:00Z","v":35199,"vw":22.084371},{"c":22.01,"h":22.14,"l":21.94,"n":550,"o":22.06,"t":"2026-03-31T04:00:00Z","v":309250,"vw":22.022997},{"c":22.25,"h":22.26,"l":22.1,"n":250,"o":22.11,"t":"2026-04-01T04:00:00Z","v":59600,"vw":22.208509},{"c":22.3195,"h":22.34,"l":22.1939,"n":172,"o":22.25,"t":"2026-04-02T04:00:00Z","v":24598,"vw":22.277748},{"c":22.3028,"h":22.3515,"l":22.08,"n":270,"o":22.33,"t":"2026-04-06T04:00:00Z","v":47570,"vw":22.265932},{"c":22.3148,"h":22.32,"l":22.2824,"n":174,"o":22.31,"t":"2026-04-07T04:00:00Z","v":16173,"vw":22.303162},{"c":22.45,"h":22.46,"l":22.35,"n":178,"o":22.43,"t":"2026-04-08T04:00:00Z","v":30932,"vw":22.424293},{"c":22.4773,"h":22.49,"l":22.4,"n":162,"o":22.4,"t":"2026-04-09T04:00:00Z","v":30198,"vw":22.452318},{"c":22.4521,"h":22.53,"l":22.42,"n":240,"o":22.42,"t":"2026-04-10T04:00:00Z","v":36646,"vw":22.464911},{"c":22.475,"h":22.51,"l":22.44,"n":131,"o":22.46,"t":"2026-04-13T04:00:00Z","v":24255,"vw":22.472267},{"c":22.5204,"h":22.54,"l":22.4249,"n":107,"o":22.47,"t":"2026-04-14T04:00:00Z","v":22828,"vw":22.493407},{"c":22.5454,"h":22.58,"l":22.51,"n":234,"o":22.51,"t":"2026-04-15T04:00:00Z","v":67279,"vw":22.550671},{"c":22.545,"h":22.55,"l":22.52,"n":226,"o":22.5201,"t":"2026-04-16T04:00:00Z","v":35537,"vw":22.539862},{"c":22.6198,"h":22.625,"l":22.51,"n":328,"o":22.51,"t":"2026-04-17T04:00:00Z","v":98697,"vw":22.597411},{"c":22.5843,"h":22.6,"l":22.56,"n":159,"o":22.56,"t":"2026-04-20T04:00:00Z","v":21061,"vw":22.582343},{"c":22.5971,"h":22.64,"l":22.56,"n":245,"o":22.56,"t":"2026-04-21T04:00:00Z","v":32009,"vw":22.59085},{"c":22.56,"h":22.63,"l":22.55,"n":267,"o":22.59,"t":"2026-04-22T04:00:00Z","v":34780,"vw":22.587996},{"c":22.585,"h":22.61,"l":22.55,"n":127,"o":22.59,"t":"2026-04-23T04:00:00Z","v":29017,"vw":22.596536},{"c":22.585,"h":22.63,"l":22.55,"n":139,"o":22.63,"t":"2026-04-24T04:00:00Z","v":21573,"vw":22.58341},{"c":22.5126,"h":22.525,"l":22.4536,"n":280,"o":22.46,"t":"2026-04-27T04:00:00Z","v":165269,"vw":22.514875},{"c":22.4604,"h":22.56,"l":22.44,"n":274,"o":22.56,"t":"2026-04-28T04:00:00Z","v":54862,"vw":22.467606},{"c":22.4564,"h":22.5,"l":22.44,"n":161,"o":22.49,"t":"2026-04-29T04:00:00Z","v":25284,"vw":22.472428},{"c":22.52,"h":22.52,"l":22.45,"n":99,"o":22.4872,"t":"2026-04-30T04:00:00Z","v":13740,"vw":22.48791},{"c":22.5088,"h":22.5518,"l":22.46,"n":168,"o":22.4859,"t":"2026-05-01T04:00:00Z","v":96651,"vw":22.539441},{"c":22.505,"h":22.55,"l":22.49,"n":119,"o":22.54,"t":"2026-05-04T04:00:00Z","v":11449,"vw":22.508345},{"c":22.545,"h":22.6599,"l":22.49,"n":198,"o":22.53,"t":"2026-05-05T04:00:00Z","v":33720,"vw":22.546827},{"c":22.5714,"h":22.59,"l":22.5,"n":384,"o":22.57,"t":"2026-05-06T04:00:00Z","v":95699,"vw":22.546494},{"c":22.52,"h":22.5647,"l":22.5,"n":226,"o":22.54,"t":"2026-05-07T04:00:00Z","v":32318,"vw":22.534061},{"c":22.555,"h":22.5799,"l":22.47,"n":186,"o":22.51,"t":"2026-05-08T04:00:00Z","v":27695,"vw":22.550464},{"c":22.55,"h":22.6,"l":22.49,"n":308,"o":22.49,"t":"2026-05-11T04:00:00Z","v":44508,"vw":22.575359},{"c":22.5462,"h":22.6,"l":22.53,"n":148,"o":22.56,"t":"2026-05-12T04:00:00Z","v":30703,"vw":22.56996},{"c":22.53,"h":22.58,"l":22.43,"n":293,"o":22.57,"t":"2026-05-13T04:00:00Z","v":56144,"vw":22.531349},{"c":22.5757,"h":22.62,"l":22.4801,"n":481,"o":22.51,"t":"2026-05-14T04:00:00Z","v":105358,"vw":22.547209},{"c":22.5666,"h":22.5999,"l":22.56,"n":275,"o":22.59,"t":"2026-05-15T04:00:00Z","v":52714,"vw":22.573667},{"c":22.5518,"h":22.59,"l":22.5313,"n":168,"o":22.56,"t":"2026-05-18T04:00:00Z","v":64283,"vw":22.567939},{"c":22.54,"h":22.6,"l":22.5007,"n":183,"o":22.6,"t":"2026-05-19T04:00:00Z","v":71274,"vw":22.563415},{"c":22.565,"h":22.65,"l":22.52,"n":196,"o":22.56,"t":"2026-05-20T04:00:00Z","v":63592,"vw":22.548055},{"c":22.63,"h":22.63,"l":22.53,"n":134,"o":22.53,"t":"2026-05-21T04:00:00Z","v":21506,"vw":22.593858},{"c":22.6654,"h":22.678,"l":22.65,"n":107,"o":22.65,"t":"2026-05-22T04:00:00Z","v":16148,"vw":22.664222},{"c":22.5454,"h":22.58,"l":22.5104,"n":390,"o":22.55,"t":"2026-05-26T04:00:00Z","v":81521,"vw":22.531935},{"c":22.55,"h":22.58,"l":22.51,"n":280,"o":22.57,"t":"2026-05-27T04:00:00Z","v":51055,"vw":22.539327},{"c":22.5209,"h":22.67,"l":22.39,"n":260,"o":22.51,"t":"2026-05-28T04:00:00Z","v":87908,"vw":22.440824},{"c":22.42,"h":22.6,"l":22.41,"n":563,"o":22.58,"t":"2026-05-29T04:00:00Z","v":224280,"vw":22.481017},{"c":22.5554,"h":22.58,"l":22.43,"n":194,"o":22.48,"t":"2026-06-01T04:00:00Z","v":51986,"vw":22.518425},{"c":22.53,"h":22.64,"l":22.47,"n":197,"o":22.47,"t":"2026-06-02T04:00:00Z","v":21001,"vw":22.538379},{"c":22.55,"h":22.67,"l":22.49,"n":343,"o":22.67,"t":"2026-06-03T04:00:00Z","v":52953,"vw":22.551146},{"c":22.63,"h":22.65,"l":22.48,"n":349,"o":22.65,"t":"2026-06-04T04:00:00Z","v":90277,"vw":22.58737},{"c":22.5594,"h":22.62,"l":22.5,"n":75,"o":22.62,"t":"2026-06-05T04:00:00Z","v":5932,"vw":22.562968},{"c":22.5654,"h":22.66,"l":22.5201,"n":212,"o":22.55,"t":"2026-06-08T04:00:00Z","v":39050,"vw":22.57811},{"c":22.5663,"h":22.615,"l":22.47,"n":224,"o":22.51,"t":"2026-06-09T04:00:00Z","v":92559,"vw":22.546447},{"c":22.54,"h":22.59,"l":22.4901,"n":191,"o":22.51,"t":"2026-06-10T04:00:00Z","v":210817,"vw":22.566105},{"c":22.5634,"h":22.64,"l":22.5006,"n":267,"o":22.53,"t":"2026-06-11T04:00:00Z","v":80983,"vw":22.544655},{"c":22.5963,"h":22.64,"l":22.54,"n":116,"o":22.54,"t":"2026-06-12T04:00:00Z","v":22974,"vw":22.59184},{"c":22.6666,"h":22.72,"l":22.62,"n":177,"o":22.71,"t":"2026-06-15T04:00:00Z","v":37945,"vw":22.667962},{"c":22.6304,"h":22.6651,"l":22.6,"n":112,"o":22.64,"t":"2026-06-16T04:00:00Z","v":29925,"vw":22.640425},{"c":22.595,"h":22.63,"l":22.55,"n":129,"o":22.61,"t":"2026-06-17T04:00:00Z","v":39865,"vw":22.600982},{"c":22.6218,"h":22.68,"l":22.5701,"n":174,"o":22.5701,"t":"2026-06-18T04:00:00Z","v":33949,"vw":22.614319},{"c":22.6854,"h":22.7,"l":22.64,"n":194,"o":22.67,"t":"2026-06-22T04:00:00Z","v":41970,"vw":22.670824},{"c":22.645,"h":22.69,"l":22.58,"n":257,"o":22.58,"t":"2026-06-23T04:00:00Z","v":38869,"vw":22.638909},{"c":22.595,"h":22.67,"l":22.59,"n":144,"o":22.63,"t":"2026-06-24T04:00:00Z","v":33409,"vw":22.637922},{"c":22.47,"h":22.62,"l":22.4231,"n":141,"o":22.62,"t":"2026-06-25T04:00:00Z","v":28380,"vw":22.493657},{"c":22.47,"h":22.4999,"l":22.44,"n":233,"o":22.49,"t":"2026-06-26T04:00:00Z","v":22177,"vw":22.473063},{"c":22.465,"h":22.6,"l":22.44,"n":307,"o":22.6,"t":"2026-06-29T04:00:00Z","v":67152,"vw":22.491056},{"c":22.5067,"h":22.57,"l":22.42,"n":221,"o":22.42,"t":"2026-06-30T04:00:00Z","v":46343,"vw":22.466168},{"c":22.55,"h":22.56,"l":22.49,"n":258,"o":22.5,"t":"2026-07-01T04:00:00Z","v":186894,"vw":22.498768},{"c":22.5402,"h":22.65,"l":22.53,"n":317,"o":22.5699,"t":"2026-07-02T04:00:00Z","v":259484,"vw":22.574083},{"c":22.56,"h":22.58,"l":22.4801,"n":123,"o":22.5,"t":"2026-07-06T04:00:00Z","v":12646,"vw":22.539941},{"c":22.5636,"h":22.61,"l":22.52,"n":163,"o":22.529,"t":"2026-07-07T04:00:00Z","v":32414,"vw":22.584324},{"c":22.5656,"h":22.6,"l":22.54,"n":143,"o":22.56,"t":"2026-07-08T04:00:00Z","v":512878,"vw":22.589289},{"c":22.5653,"h":22.62,"l":22.55,"n":178,"o":22.6,"t":"2026-07-09T04:00:00Z","v":38157,"vw":22.588772},{"c":22.5807,"h":22.6099,"l":22.56,"n":156,"o":22.58,"t":"2026-07-10T04:00:00Z","v":34881,"vw":22.586695},{"c":22.595,"h":22.62,"l":22.58,"n":141,"o":22.58,"t":"2026-07-13T04:00:00Z","v":15959,"vw":22.604515},{"c":22.6044,"h":22.65,"l":22.57,"n":345,"o":22.64,"t":"2026-07-14T04:00:00Z","v":51085,"vw":22.616224},{"c":22.6094,"h":22.64,"l":22.5501,"n":183,"o":22.62,"t":"2026-07-15T04:00:00Z","v":52178,"vw":22.608526},{"c":22.6217,"h":22.6599,"l":22.56,"n":175,"o":22.56,"t":"2026-07-16T04:00:00Z","v":51606,"vw":22.620233},{"c":22.6049,"h":22.67,"l":22.5853,"n":156,"o":22.66,"t":"2026-07-17T04:00:00Z","v":30271,"vw":22.629813},{"c":22.653,"h":22.68,"l":22.62,"n":257,"o":22.64,"t":"2026-07-20T04:00:00Z","v":95473,"vw":22.654277},{"c":22.6376,"h":22.69,"l":22.59,"n":228,"o":22.69,"t":"2026-07-21T04:00:00Z","v":54120,"vw":22.642412},{"c":22.6296,"h":22.6897,"l":22.62,"n":271,"o":22.62,"t":"2026-07-22T04:00:00Z","v":78428,"vw":22.652971},{"c":22.6167,"h":22.66,"l":22.59,"n":150,"o":22.63,"t":"2026-07-23T04:00:00Z","v":35417,"vw":22.628057},{"c":22.5916,"h":22.63,"l":22.54,"n":245,"o":22.61,"t":"2026-07-24T04:00:00Z","v":64224,"vw":22.586176},{"c":22.58,"h":22.63,"l":22.56,"n":215,"o":22.63,"t":"2026-07-27T04:00:00Z","v":63185,"vw":22.592455},{"c":22.485,"h":22.51,"l":22.46,"n":224,"o":22.5,"t":"2026-07-28T04:00:00Z","v":40371,"vw":22.485039},{"c":22.4563,"h":22.59,"l":22.45,"n":553,"o":22.49,"t":"2026-07-29T04:00:00Z","v":65649,"vw":22.489038},{"c":22.5052,"h":22.67,"l":22.45,"n":377,"o":22.52,"t":"2026-07-30T04:00:00Z","v":69993,"vw":22.504105},{"c":22.5397,"h":22.56,"l":22.5,"n":344,"o":22.52,"t":"2026-07-31T04:00:00Z","v":110975,"vw":22.537938},{"c":22.6286,"h":22.66,"l":22.57,"n":570,"o":22.59,"t":"2026-08-03T04:00:00Z","v":129608,"vw":22.620443},{"c":22.6375,"h":22.71,"l":22.54,"n":1241,"o":22.54,"t":"2026-08-04T04:00:00Z","v":251665,"vw":22.630891},{"c":22.616,"h":22.65,"l":22.5801,"n":242,"o":22.65,"t":"2026-08-05T04:00:00Z","v":42870,"vw":22.620462},{"c":22.6145,"h":22.68,"l":22.54,"n":348,"o":22.68,"t":"2026-08-06T04:00:00Z","v":96977,"vw":22.60688},{"c":22.6675,"h":22.69,"l":22.625,"n":425,"o":22.69,"t":"2026-08-07T04:00:00Z","v":63713,"vw":22.664511},{"c":22.6472,"h":22.6813,"l":22.6,"n":922,"o":22.68,"t":"2026-08-10T04:00:00Z","v":195542,"vw":22.638293},{"c":22.64,"h":22.69,"l":22.61,"n":211,"o":22.69,"t":"2026-08-11T04:00:00Z","v":76831,"vw":22.636962},{"c":22.6078,"h":22.65,"l":22.56,"n":288,"o":22.61,"t":"2026-08-12T04:00:00Z","v":154294,"vw":22.624183},{"c":22.61,"h":22.63,"l":22.59,"n":281,"o":22.61,"t":"2026-08-13T04:00:00Z","v":36422,"vw":22.608371},{"c":22.6304,"h":22.6522,"l":22.58,"n":140,"o":22.6,"t":"2026-08-14T04:00:00Z","v":34673,"vw":22.597859},{"c":22.6254,"h":22.6489,"l":22.5838,"n":256,"o":22.6489,"t":"2026-08-17T04:00:00Z","v":67025,"vw":22.615287},{"c":22.6354,"h":22.64,"l":22.58,"n":278,"o":22.63,"t":"2026-08-18T04:00:00Z","v":759769,"vw":22.616259},{"c":22.625,"h":22.6399,"l":22.59,"n":275,"o":22.61,"t":"2026-08-19T04:00:00Z","v":37197,"vw":22.619592},{"c":22.6002,"h":22.68,"l":22.59,"n":386,"o":22.68,"t":"2026-08-20T04:00:00Z","v":66385,"vw":22.61548},{"c":22.6502,"h":22.66,"l":22.5999,"n":338,"o":22.64,"t":"2026-08-21T04:00:00Z","v":47687,"vw":22.629192},{"c":22.66,"h":22.69,"l":22.62,"n":265,"o":22.62,"t":"2026-08-24T04:00:00Z","v":50225,"vw":22.643605},{"c":22.68,"h":22.685,"l":22.6401,"n":224,"o":22.68,"t":"2026-08-25T04:00:00Z","v":46433,"vw":22.672408},{"c":22.6102,"h":22.65,"l":22.55,"n":286,"o":22.62,"t":"2026-08-26T04:00:00Z","v":51596,"vw":22.612666},{"c":22.631,"h":22.67,"l":22.61,"n":352,"o":22.62,"t":"2026-08-27T04:00:00Z","v":42169,"vw":22.635122},{"c":22.6354,"h":22.65,"l":22.6,"n":509,"o":22.64,"t":"2026-08-28T04:00:00Z","v":56724,"vw":22.625833},{"c":22.6405,"h":22.66,"l":22.6,"n":477,"o":22.6,"t":"2026-08-31T04:00:00Z","v":74474,"vw":22.633815},{"c":22.65,"h":22.67,"l":22.6,"n":259,"o":22.6,"t":"2026-09-01T04:00:00Z","v":62402,"vw":22.633972},{"c":22.64,"h":22.67,"l":22.59,"n":260,"o":22.59,"t":"2026-09-02T04:00:00Z","v":36840,"vw":22.626946},{"c":22.6202,"h":22.64,"l":22.585,"n":611,"o":22.63,"t":"2026-09-03T04:00:00Z","v":42322,"vw":22.620011},{"c":22.601,"h":22.62,"l":22.58,"n":197,"o":22.6,"t":"2026-09-04T04:00:00Z","v":23184,"vw":22.600095},{"c":22.6356,"h":22.67,"l":22.61,"n":207,"o":22.62,"t":"2026-09-08T04:00:00Z","v":37229,"vw":22.640062},{"c":22.6083,"h":22.64,"l":22.55,"n":442,"o":22.64,"t":"2026-09-09T04:00:00Z","v":43937,"vw":22.604734},{"c":22.56,"h":22.64,"l":22.53,"n":272,"o":22.64,"t":"2026-09-10T04:00:00Z","v":105258,"vw":22.601634},{"c":22.6059,"h":22.65,"l":22.57,"n":204,"o":22.59,"t":"2026-09-11T04:00:00Z","v":42947,"vw":22.611432},{"c":22.5819,"h":22.65,"l":22.54,"n":575,"o":22.61,"t":"2026-09-14T04:00:00Z","v":151121,"vw":22.581861},{"c":22.5663,"h":22.61,"l":22.56,"n":233,"o":22.61,"t":"2026-09-15T04:00:00Z","v":69510,"vw":22.576066},{"c":22.6108,"h":22.63,"l":22.565,"n":136,"o":22.59,"t":"2026-09-16T04:00:00Z","v":70319,"vw":22.603452},{"c":22.6397,"h":22.69,"l":22.6101,"n":429,"o":22.65,"t":"2026-09-17T04:00:00Z","v":87864,"vw":22.640281},{"c":22.6828,"h":22.8,"l":22.62,"n":713,"o":22.66,"t":"2026-09-18T04:00:00Z","v":201827,"vw":22.676739},{"c":22.7,"h":22.76,"l":22.55,"n":379,"o":22.69,"t":"2026-09-21T04:00:00Z","v":92422,"vw":22.699462},{"c":22.7252,"h":22.74,"l":22.65,"n":437,"o":22.74,"t":"2026-09-22T04:00:00Z","v":66078,"vw":22.713073},{"c":22.63,"h":22.71,"l":22.62,"n":809,"o":22.65,"t":"2026-09-23T04:00:00Z","v":224209,"vw":22.678978},{"c":22.595,"h":22.69,"l":22.55,"n":282,"o":22.69,"t":"2026-09-24T04:00:00Z","v":56582,"vw":22.604985},{"c":22.4019,"h":22.5088,"l":22.39,"n":270,"o":22.49,"t":"2026-09-25T04:00:00Z","v":47907,"vw":22.432412},{"c":22.385,"h":22.44,"l":22.34,"n":572,"o":22.44,"t":"2026-09-28T04:00:00Z","v":84706,"vw":22.385075},{"c":22.3132,"h":22.44,"l":22.28,"n":692,"o":22.44,"t":"2026-09-29T04:00:00Z","v":281710,"vw":22.331721},{"c":22.37,"h":22.38,"l":22.28,"n":355,"o":22.34,"t":"2026-09-30T04:00:00Z","v":151379,"vw":22.341796},{"c":22.245,"h":22.44,"l":22.1303,"n":763,"o":22.22,"t":"2026-10-01T04:00:00Z","v":390330,"vw":22.218002},{"c":22.33,"h":22.4,"l":22.22,"n":451,"o":22.25,"t":"2026-10-02T04:00:00Z","v":138404,"vw":22.305728},{"c":22.3244,"h":22.35,"l":22.27,"n":239,"o":22.27,"t":"2026-10-05T04:00:00Z","v":83654,"vw":22.296286},{"c":22.3458,"h":22.42,"l":22.3,"n":629,"o":22.39,"t":"2026-10-06T04:00:00Z","v":97499,"vw":22.356083},{"c":22.41,"h":22.42,"l":22.3114,"n":308,"o":22.36,"t":"2026-10-07T04:00:00Z","v":82207,"vw":22.363501},{"c":22.37,"h":22.43,"l":22.35,"n":535,"o":22.39,"t":"2026-10-08T04:00:00Z","v":80521,"vw":22.390022},{"c":22.42,"h":22.45,"l":22.3,"n":322,"o":22.39,"t":"2026-10-09T04:00:00Z","v":34743,"vw":22.407258},{"c":22.4377,"h":22.46,"l":22.35,"n":185,"o":22.37,"t":"2026-10-12T04:00:00Z","v":29353,"vw":22.42238},{"c":22.46,"h":22.4851,"l":22.38,"n":356,"o":22.45,"t":"2026-10-13T04:00:00Z","v":188733,"vw":22.427943},{"c":22.4039,"h":22.45,"l":22.32,"n":263,"o":22.45,"t":"2026-10-14T04:00:00Z","v":63392,"vw":22.391395},{"c":22.378,"h":22.4,"l":22.2908,"n":901,"o":22.3,"t":"2026-10-15T04:00:00Z","v":102500,"vw":22.35428},{"c":22.3647,"h":22.43,"l":22.33,"n":252,"o":22.38,"t":"2026-10-16T04:00:00Z","v":35350,"vw":22.375527},{"c":22.37,"h":22.44,"l":22.3127,"n":258,"o":22.44,"t":"2026-10-19T04:00:00Z","v":48876,"vw":22.369987},{"c":22.3687,"h":22.3995,"l":22.31,"n":373,"o":22.31,"t":"2026-10-20T04:00:00Z","v":52055,"vw":22.346035},{"c":22.3798,"h":22.43,"l":22.31,"n":422,"o":22.33,"t":"2026-10-21T04:00:00Z","v":64535,"vw":22.361955},{"c":22.32,"h":22.4299,"l":22.32,"n":184,"o":22.35,"t":"2026-10-22T04:00:00Z","v":22140,"vw":22.341645}],"volatilityBars":[{"c":22.7,"h":22.71,"l":22.68,"n":13,"o":22.69,"t":"2026-09-21T13:30:00Z","v":4905,"vw":22.681407},{"c":22.69,"h":22.7,"l":22.68,"n":6,"o":22.68,"t":"2026-09-21T13:45:00Z","v":4721,"vw":22.680873},{"c":22.69,"h":22.7,"l":22.69,"n":11,"o":22.7,"t":"2026-09-21T14:00:00Z","v":1040,"vw":22.69421},{"c":22.7,"h":22.7,"l":22.695,"n":3,"o":22.695,"t":"2026-09-21T14:15:00Z","v":313,"vw":22.697232},{"c":22.73,"h":22.73,"l":22.7,"n":14,"o":22.7,"t":"2026-09-21T14:30:00Z","v":1964,"vw":22.722109},{"c":22.73,"h":22.73,"l":22.73,"n":3,"o":22.73,"t":"2026-09-21T14:45:00Z","v":185,"vw":22.73},{"c":22.725,"h":22.73,"l":22.6918,"n":8,"o":22.6918,"t":"2026-09-21T15:00:00Z","v":1636,"vw":22.716719},{"c":22.69,"h":22.69,"l":22.69,"n":1,"o":22.69,"t":"2026-09-21T15:15:00Z","v":4400,"vw":22.69},{"c":22.69,"h":22.7,"l":22.69,"n":3,"o":22.7,"t":"2026-09-21T15:30:00Z","v":301,"vw":22.693333},{"c":22.695,"h":22.73,"l":22.69,"n":15,"o":22.69,"t":"2026-09-21T15:45:00Z","v":5871,"vw":22.720964},{"c":22.729,"h":22.729,"l":22.729,"n":4,"o":22.729,"t":"2026-09-21T16:00:00Z","v":224,"vw":22.729},{"c":22.71,"h":22.75,"l":22.695,"n":13,"o":22.695,"t":"2026-09-21T16:15:00Z","v":6388,"vw":22.728499},{"c":22.76,"h":22.76,"l":22.6825,"n":17,"o":22.6825,"t":"2026-09-21T16:30:00Z","v":6986,"vw":22.747599},{"c":22.76,"h":22.76,"l":22.76,"n":6,"o":22.76,"t":"2026-09-21T16:45:00Z","v":1702,"vw":22.76},{"c":22.74,"h":22.74,"l":22.74,"n":15,"o":22.74,"t":"2026-09-21T17:15:00Z","v":855,"vw":22.74},{"c":22.715,"h":22.715,"l":22.715,"n":2,"o":22.715,"t":"2026-09-21T17:45:00Z","v":201,"vw":22.715},{"c":22.715,"h":22.73,"l":22.715,"n":4,"o":22.73,"t":"2026-09-21T18:00:00Z","v":3356,"vw":22.715455},{"c":22.6713,"h":22.6713,"l":22.6713,"n":1,"o":22.6713,"t":"2026-09-21T18:15:00Z","v":1916,"vw":22.6713},{"c":22.71,"h":22.715,"l":22.55,"n":70,"o":22.66,"t":"2026-09-21T18:45:00Z","v":15297,"vw":22.606979},{"c":22.7568,"h":22.76,"l":22.724,"n":9,"o":22.73,"t":"2026-09-21T19:00:00Z","v":7690,"vw":22.756243},{"c":22.73,"h":22.75,"l":22.67,"n":17,"o":22.73,"t":"2026-09-21T19:15:00Z","v":3013,"vw":22.710858},{"c":22.715,"h":22.76,"l":22.7149,"n":22,"o":22.715,"t":"2026-09-21T19:30:00Z","v":13134,"vw":22.722659},{"c":22.7,"h":22.71,"l":22.67,"n":32,"o":22.71,"t":"2026-09-21T19:45:00Z","v":4341,"vw":22.69679},{"c":22.69,"h":22.74,"l":22.69,"n":5,"o":22.74,"t":"2026-09-22T13:30:00Z","v":2780,"vw":22.737839},{"c":22.695,"h":22.7195,"l":22.65,"n":12,"o":22.695,"t":"2026-09-22T13:45:00Z","v":1916,"vw":22.693281},{"c":22.715,"h":22.715,"l":22.71,"n":5,"o":22.71,"t":"2026-09-22T14:15:00Z","v":406,"vw":22.71375},{"c":22.71,"h":22.73,"l":22.71,"n":39,"o":22.72,"t":"2026-09-22T14:30:00Z","v":6149,"vw":22.716661},{"c":22.72,"h":22.72,"l":22.71,"n":4,"o":22.71,"t":"2026-09-22T14:45:00Z","v":1593,"vw":22.718732},{"c":22.71,"h":22.73,"l":22.71,"n":5,"o":22.73,"t":"2026-09-22T15:00:00Z","v":1238,"vw":22.711667},{"c":22.72,"h":22.73,"l":22.715,"n":11,"o":22.715,"t":"2026-09-22T15:15:00Z","v":3006,"vw":22.71744},{"c":22.72,"h":22.72,"l":22.72,"n":3,"o":22.72,"t":"2026-09-22T15:30:00Z","v":229,"vw":22.72},{"c":22.7195,"h":22.72,"l":22.705,"n":27,"o":22.72,"t":"2026-09-22T15:45:00Z","v":6720,"vw":22.716515},{"c":22.72,"h":22.72,"l":22.72,"n":4,"o":22.72,"t":"2026-09-22T16:15:00Z","v":2440,"vw":22.72},{"c":22.68,"h":22.72,"l":22.68,"n":25,"o":22.72,"t":"2026-09-22T16:30:00Z","v":9888,"vw":22.706126},{"c":22.71,"h":22.71,"l":22.7,"n":12,"o":22.7,"t":"2026-09-22T16:45:00Z","v":939,"vw":22.708559},{"c":22.7,"h":22.7,"l":22.6958,"n":5,"o":22.6999,"t":"2026-09-22T17:00:00Z","v":442,"vw":22.698479},{"c":22.69,"h":22.69,"l":22.685,"n":5,"o":22.685,"t":"2026-09-22T17:15:00Z","v":800,"vw":22.686429},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-09-22T17:30:00Z","v":209,"vw":22.7},{"c":22.7149,"h":22.7149,"l":22.695,"n":27,"o":22.7,"t":"2026-09-22T17:45:00Z","v":3231,"vw":22.702545},{"c":22.71,"h":22.71,"l":22.695,"n":5,"o":22.695,"t":"2026-09-22T18:00:00Z","v":1493,"vw":22.700108},{"c":22.71,"h":22.71,"l":22.683,"n":10,"o":22.695,"t":"2026-09-22T18:15:00Z","v":1067,"vw":22.70291},{"c":22.7199,"h":22.7199,"l":22.6701,"n":12,"o":22.6701,"t":"2026-09-22T18:30:00Z","v":2945,"vw":22.696306},{"c":22.71,"h":22.7399,"l":22.71,"n":20,"o":22.72,"t":"2026-09-22T18:45:00Z","v":2374,"vw":22.717289},{"c":22.72,"h":22.72,"l":22.72,"n":5,"o":22.72,"t":"2026-09-22T19:00:00Z","v":500,"vw":22.72},{"c":22.71,"h":22.72,"l":22.71,"n":17,"o":22.72,"t":"2026-09-22T19:15:00Z","v":3714,"vw":22.71108},{"c":22.72,"h":22.72,"l":22.705,"n":16,"o":22.71,"t":"2026-09-22T19:30:00Z","v":2322,"vw":22.713488},{"c":22.73,"h":22.7395,"l":22.71,"n":46,"o":22.73,"t":"2026-09-22T19:45:00Z","v":8120,"vw":22.723277},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-09-23T13:15:00Z","v":100,"vw":22.66},{"c":22.65,"h":22.69,"l":22.65,"n":34,"o":22.65,"t":"2026-09-23T13:30:00Z","v":5157,"vw":22.658926},{"c":22.65,"h":22.65,"l":22.65,"n":7,"o":22.65,"t":"2026-09-23T13:45:00Z","v":294,"vw":22.65},{"c":22.65,"h":22.675,"l":22.65,"n":6,"o":22.675,"t":"2026-09-23T14:00:00Z","v":743,"vw":22.660975},{"c":22.67,"h":22.68,"l":22.67,"n":3,"o":22.68,"t":"2026-09-23T14:15:00Z","v":1324,"vw":22.671149},{"c":22.68,"h":22.69,"l":22.66,"n":42,"o":22.685,"t":"2026-09-23T14:30:00Z","v":7745,"vw":22.678906},{"c":22.69,"h":22.71,"l":22.66,"n":39,"o":22.7,"t":"2026-09-23T15:00:00Z","v":13698,"vw":22.70098},{"c":22.7,"h":22.7,"l":22.66,"n":17,"o":22.685,"t":"2026-09-23T15:15:00Z","v":8889,"vw":22.676069},{"c":22.675,"h":22.675,"l":22.675,"n":3,"o":22.675,"t":"2026-09-23T15:30:00Z","v":1474,"vw":22.675},{"c":22.65,"h":22.7,"l":22.65,"n":14,"o":22.69,"t":"2026-09-23T15:45:00Z","v":2000,"vw":22.6909},{"c":22.6999,"h":22.7,"l":22.69,"n":13,"o":22.69,"t":"2026-09-23T16:00:00Z","v":2630,"vw":22.696545},{"c":22.68,"h":22.68,"l":22.6601,"n":11,"o":22.68,"t":"2026-09-23T16:15:00Z","v":3456,"vw":22.677662},{"c":22.6501,"h":22.68,"l":22.64,"n":30,"o":22.675,"t":"2026-09-23T16:30:00Z","v":5388,"vw":22.66407},{"c":22.67,"h":22.67,"l":22.64,"n":36,"o":22.67,"t":"2026-09-23T16:45:00Z","v":6308,"vw":22.660971},{"c":22.65,"h":22.66,"l":22.64,"n":15,"o":22.66,"t":"2026-09-23T17:00:00Z","v":4293,"vw":22.651337},{"c":22.65,"h":22.664,"l":22.65,"n":3,"o":22.664,"t":"2026-09-23T17:15:00Z","v":618,"vw":22.652673},{"c":22.65,"h":22.65,"l":22.65,"n":6,"o":22.65,"t":"2026-09-23T17:30:00Z","v":1300,"vw":22.65},{"c":22.65,"h":22.6795,"l":22.62,"n":10,"o":22.655,"t":"2026-09-23T17:45:00Z","v":3628,"vw":22.649411},{"c":22.66,"h":22.68,"l":22.62,"n":116,"o":22.62,"t":"2026-09-23T18:00:00Z","v":48959,"vw":22.673299},{"c":22.7,"h":22.7,"l":22.652,"n":167,"o":22.68,"t":"2026-09-23T18:15:00Z","v":62489,"vw":22.688304},{"c":22.6688,"h":22.7,"l":22.6688,"n":86,"o":22.7,"t":"2026-09-23T18:30:00Z","v":24437,"vw":22.696053},{"c":22.655,"h":22.67,"l":22.655,"n":6,"o":22.66,"t":"2026-09-23T18:45:00Z","v":1515,"vw":22.664522},{"c":22.7,"h":22.7,"l":22.66,"n":13,"o":22.66,"t":"2026-09-23T19:00:00Z","v":3096,"vw":22.684971},{"c":22.6799,"h":22.68,"l":22.65,"n":6,"o":22.66,"t":"2026-09-23T19:15:00Z","v":2035,"vw":22.667115},{"c":22.6799,"h":22.6799,"l":22.645,"n":4,"o":22.65,"t":"2026-09-23T19:30:00Z","v":5368,"vw":22.646412},{"c":22.66,"h":22.66,"l":22.62,"n":51,"o":22.645,"t":"2026-09-23T19:45:00Z","v":5996,"vw":22.636629},{"c":22.63,"h":22.63,"l":22.63,"n":3,"o":22.63,"t":"2026-09-23T20:00:00Z","v":160,"vw":22.63},{"c":22.66,"h":22.66,"l":22.6,"n":2,"o":22.6,"t":"2026-09-24T13:15:00Z","v":200,"vw":22.63},{"c":22.58,"h":22.69,"l":22.58,"n":14,"o":22.69,"t":"2026-09-24T13:30:00Z","v":4729,"vw":22.670349},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-09-24T13:45:00Z","v":768,"vw":22.62},{"c":22.6,"h":22.6,"l":22.59,"n":15,"o":22.6,"t":"2026-09-24T14:00:00Z","v":1723,"vw":22.595549},{"c":22.625,"h":22.63,"l":22.57,"n":8,"o":22.63,"t":"2026-09-24T14:15:00Z","v":5113,"vw":22.576382},{"c":22.58,"h":22.615,"l":22.58,"n":5,"o":22.615,"t":"2026-09-24T14:30:00Z","v":1917,"vw":22.609004},{"c":22.58,"h":22.62,"l":22.58,"n":26,"o":22.62,"t":"2026-09-24T14:45:00Z","v":9409,"vw":22.600574},{"c":22.58,"h":22.61,"l":22.58,"n":7,"o":22.58,"t":"2026-09-24T15:00:00Z","v":951,"vw":22.59},{"c":22.62,"h":22.668,"l":22.58,"n":8,"o":22.58,"t":"2026-09-24T15:15:00Z","v":2087,"vw":22.610368},{"c":22.57,"h":22.62,"l":22.57,"n":14,"o":22.62,"t":"2026-09-24T15:30:00Z","v":1755,"vw":22.58709},{"c":22.605,"h":22.605,"l":22.5618,"n":4,"o":22.5618,"t":"2026-09-24T15:45:00Z","v":803,"vw":22.58744},{"c":22.6185,"h":22.6185,"l":22.6185,"n":1,"o":22.6185,"t":"2026-09-24T16:00:00Z","v":140,"vw":22.6185},{"c":22.61,"h":22.61,"l":22.61,"n":2,"o":22.61,"t":"2026-09-24T16:15:00Z","v":115,"vw":22.61},{"c":22.57,"h":22.65,"l":22.57,"n":8,"o":22.6,"t":"2026-09-24T17:15:00Z","v":1000,"vw":22.605},{"c":22.61,"h":22.61,"l":22.5607,"n":3,"o":22.5607,"t":"2026-09-24T17:30:00Z","v":1174,"vw":22.591003},{"c":22.6562,"h":22.6562,"l":22.61,"n":7,"o":22.61,"t":"2026-09-24T17:45:00Z","v":3444,"vw":22.612702},{"c":22.5701,"h":22.58,"l":22.56,"n":23,"o":22.56,"t":"2026-09-24T18:00:00Z","v":2138,"vw":22.562505},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-09-24T18:15:00Z","v":2489,"vw":22.6},{"c":22.57,"h":22.65,"l":22.57,"n":5,"o":22.6,"t":"2026-09-24T18:30:00Z","v":2516,"vw":22.619861},{"c":22.6284,"h":22.65,"l":22.605,"n":10,"o":22.65,"t":"2026-09-24T18:45:00Z","v":8773,"vw":22.609387},{"c":22.626,"h":22.626,"l":22.626,"n":3,"o":22.626,"t":"2026-09-24T19:00:00Z","v":611,"vw":22.626},{"c":22.565,"h":22.57,"l":22.565,"n":3,"o":22.57,"t":"2026-09-24T19:30:00Z","v":731,"vw":22.567668},{"c":22.55,"h":22.6,"l":22.55,"n":27,"o":22.56,"t":"2026-09-24T19:45:00Z","v":2592,"vw":22.575358},{"c":22.45,"h":22.4965,"l":22.45,"n":24,"o":22.49,"t":"2026-09-25T13:30:00Z","v":4307,"vw":22.473387},{"c":22.47,"h":22.5088,"l":22.47,"n":6,"o":22.5088,"t":"2026-09-25T13:45:00Z","v":627,"vw":22.49521},{"c":22.4363,"h":22.5058,"l":22.4363,"n":18,"o":22.5058,"t":"2026-09-25T14:00:00Z","v":1977,"vw":22.460711},{"c":22.47,"h":22.4968,"l":22.42,"n":26,"o":22.465,"t":"2026-09-25T14:15:00Z","v":3528,"vw":22.457534},{"c":22.4455,"h":22.4658,"l":22.43,"n":7,"o":22.46,"t":"2026-09-25T14:30:00Z","v":1717,"vw":22.438814},{"c":22.44,"h":22.4764,"l":22.4015,"n":8,"o":22.4015,"t":"2026-09-25T14:45:00Z","v":5121,"vw":22.409347},{"c":22.42,"h":22.44,"l":22.42,"n":13,"o":22.42,"t":"2026-09-25T15:00:00Z","v":1765,"vw":22.421854},{"c":22.42,"h":22.42,"l":22.42,"n":1,"o":22.42,"t":"2026-09-25T15:15:00Z","v":200,"vw":22.42},{"c":22.42,"h":22.42,"l":22.42,"n":1,"o":22.42,"t":"2026-09-25T15:30:00Z","v":109,"vw":22.42},{"c":22.424,"h":22.424,"l":22.424,"n":1,"o":22.424,"t":"2026-09-25T15:45:00Z","v":695,"vw":22.424},{"c":22.42,"h":22.44,"l":22.42,"n":7,"o":22.44,"t":"2026-09-25T16:00:00Z","v":2162,"vw":22.42508},{"c":22.42,"h":22.42,"l":22.42,"n":1,"o":22.42,"t":"2026-09-25T16:15:00Z","v":167,"vw":22.42},{"c":22.417,"h":22.4348,"l":22.417,"n":2,"o":22.4348,"t":"2026-09-25T16:30:00Z","v":485,"vw":22.43091},{"c":22.4,"h":22.42,"l":22.4,"n":3,"o":22.42,"t":"2026-09-25T16:45:00Z","v":1461,"vw":22.401369},{"c":22.4165,"h":22.4165,"l":22.4165,"n":1,"o":22.4165,"t":"2026-09-25T17:00:00Z","v":1000,"vw":22.4165},{"c":22.44,"h":22.44,"l":22.4058,"n":18,"o":22.4058,"t":"2026-09-25T17:15:00Z","v":3241,"vw":22.414067},{"c":22.42,"h":22.4349,"l":22.4078,"n":6,"o":22.4349,"t":"2026-09-25T17:30:00Z","v":1506,"vw":22.419138},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-09-25T18:00:00Z","v":101,"vw":22.4},{"c":22.4345,"h":22.4345,"l":22.4345,"n":1,"o":22.4345,"t":"2026-09-25T18:15:00Z","v":130,"vw":22.4345},{"c":22.43,"h":22.43,"l":22.39,"n":4,"o":22.43,"t":"2026-09-25T19:00:00Z","v":1827,"vw":22.420783},{"c":22.44,"h":22.44,"l":22.415,"n":2,"o":22.415,"t":"2026-09-25T19:15:00Z","v":3615,"vw":22.417109},{"c":22.4383,"h":22.4397,"l":22.4383,"n":2,"o":22.4397,"t":"2026-09-25T19:30:00Z","v":5874,"vw":22.439605},{"c":22.4,"h":22.44,"l":22.4,"n":18,"o":22.44,"t":"2026-09-25T19:45:00Z","v":4510,"vw":22.429902},{"c":22.37,"h":22.44,"l":22.34,"n":26,"o":22.44,"t":"2026-09-28T13:30:00Z","v":7517,"vw":22.364035},{"c":22.4,"h":22.4,"l":22.36,"n":21,"o":22.37,"t":"2026-09-28T13:45:00Z","v":2890,"vw":22.368077},{"c":22.42,"h":22.43,"l":22.36,"n":13,"o":22.43,"t":"2026-09-28T14:00:00Z","v":1745,"vw":22.387175},{"c":22.42,"h":22.4299,"l":22.3601,"n":13,"o":22.3601,"t":"2026-09-28T14:15:00Z","v":6764,"vw":22.392025},{"c":22.37,"h":22.41,"l":22.37,"n":62,"o":22.4,"t":"2026-09-28T14:30:00Z","v":7165,"vw":22.38264},{"c":22.37,"h":22.38,"l":22.37,"n":12,"o":22.37,"t":"2026-09-28T14:45:00Z","v":3556,"vw":22.374872},{"c":22.395,"h":22.395,"l":22.38,"n":4,"o":22.38,"t":"2026-09-28T15:00:00Z","v":359,"vw":22.386747},{"c":22.4156,"h":22.4156,"l":22.4,"n":6,"o":22.4,"t":"2026-09-28T15:15:00Z","v":498,"vw":22.41123},{"c":22.3701,"h":22.4,"l":22.3701,"n":20,"o":22.4,"t":"2026-09-28T15:30:00Z","v":3525,"vw":22.378825},{"c":22.375,"h":22.375,"l":22.375,"n":4,"o":22.375,"t":"2026-09-28T15:45:00Z","v":400,"vw":22.375},{"c":22.41,"h":22.41,"l":22.41,"n":2,"o":22.41,"t":"2026-09-28T16:00:00Z","v":124,"vw":22.41},{"c":22.41,"h":22.43,"l":22.361,"n":22,"o":22.4,"t":"2026-09-28T16:45:00Z","v":3607,"vw":22.388566},{"c":22.36,"h":22.4299,"l":22.36,"n":3,"o":22.4299,"t":"2026-09-28T17:00:00Z","v":2848,"vw":22.395328},{"c":22.38,"h":22.3808,"l":22.351,"n":15,"o":22.37,"t":"2026-09-28T17:15:00Z","v":1645,"vw":22.365863},{"c":22.39,"h":22.39,"l":22.38,"n":5,"o":22.38,"t":"2026-09-28T17:30:00Z","v":326,"vw":22.385},{"c":22.375,"h":22.375,"l":22.36,"n":4,"o":22.36,"t":"2026-09-28T17:45:00Z","v":453,"vw":22.370957},{"c":22.4199,"h":22.4199,"l":22.35,"n":17,"o":22.36,"t":"2026-09-28T18:00:00Z","v":6195,"vw":22.384051},{"c":22.39,"h":22.39,"l":22.39,"n":2,"o":22.39,"t":"2026-09-28T18:15:00Z","v":127,"vw":22.39},{"c":22.4084,"h":22.4084,"l":22.35,"n":13,"o":22.358,"t":"2026-09-28T18:30:00Z","v":2598,"vw":22.381888},{"c":22.3837,"h":22.3837,"l":22.364,"n":6,"o":22.37,"t":"2026-09-28T18:45:00Z","v":975,"vw":22.370889},{"c":22.36,"h":22.36,"l":22.36,"n":2,"o":22.36,"t":"2026-09-28T19:00:00Z","v":146,"vw":22.36},{"c":22.385,"h":22.385,"l":22.34,"n":25,"o":22.34,"t":"2026-09-28T19:15:00Z","v":4462,"vw":22.370295},{"c":22.4133,"h":22.429,"l":22.385,"n":7,"o":22.429,"t":"2026-09-28T19:30:00Z","v":1641,"vw":22.417214},{"c":22.43,"h":22.43,"l":22.34,"n":139,"o":22.385,"t":"2026-09-28T19:45:00Z","v":21324,"vw":22.397291},{"c":22.385,"h":22.385,"l":22.344,"n":4,"o":22.344,"t":"2026-09-28T20:00:00Z","v":302,"vw":22.357667},{"c":22.4,"h":22.4,"l":22.4,"n":4,"o":22.4,"t":"2026-09-29T13:15:00Z","v":400,"vw":22.4},{"c":22.385,"h":22.44,"l":22.36,"n":19,"o":22.38,"t":"2026-09-29T13:30:00Z","v":9815,"vw":22.405584},{"c":22.41,"h":22.41,"l":22.356,"n":17,"o":22.36,"t":"2026-09-29T13:45:00Z","v":712,"vw":22.368054},{"c":22.3982,"h":22.41,"l":22.35,"n":33,"o":22.41,"t":"2026-09-29T14:00:00Z","v":8773,"vw":22.371601},{"c":22.38,"h":22.4,"l":22.34,"n":21,"o":22.4,"t":"2026-09-29T14:15:00Z","v":4280,"vw":22.38777},{"c":22.38,"h":22.38,"l":22.35,"n":3,"o":22.35,"t":"2026-09-29T14:30:00Z","v":406,"vw":22.362315},{"c":22.33,"h":22.37,"l":22.33,"n":12,"o":22.3563,"t":"2026-09-29T14:45:00Z","v":2931,"vw":22.341733},{"c":22.3393,"h":22.35,"l":22.33,"n":4,"o":22.35,"t":"2026-09-29T15:00:00Z","v":1046,"vw":22.338805},{"c":22.3039,"h":22.34,"l":22.3016,"n":41,"o":22.34,"t":"2026-09-29T15:15:00Z","v":16010,"vw":22.324952},{"c":22.31,"h":22.36,"l":22.3,"n":22,"o":22.32,"t":"2026-09-29T15:30:00Z","v":118607,"vw":22.334678},{"c":22.2952,"h":22.33,"l":22.2952,"n":97,"o":22.31,"t":"2026-09-29T15:45:00Z","v":14266,"vw":22.31327},{"c":22.32,"h":22.36,"l":22.32,"n":41,"o":22.34,"t":"2026-09-29T16:00:00Z","v":26331,"vw":22.348638},{"c":22.3101,"h":22.36,"l":22.31,"n":119,"o":22.34,"t":"2026-09-29T16:15:00Z","v":18863,"vw":22.324966},{"c":22.335,"h":22.335,"l":22.31,"n":20,"o":22.31,"t":"2026-09-29T16:30:00Z","v":4156,"vw":22.322265},{"c":22.31,"h":22.34,"l":22.31,"n":20,"o":22.31,"t":"2026-09-29T16:45:00Z","v":1624,"vw":22.319629},{"c":22.31,"h":22.31,"l":22.31,"n":7,"o":22.31,"t":"2026-09-29T17:00:00Z","v":1102,"vw":22.31},{"c":22.32,"h":22.32,"l":22.3001,"n":6,"o":22.316,"t":"2026-09-29T17:15:00Z","v":897,"vw":22.306843},{"c":22.31,"h":22.33,"l":22.31,"n":5,"o":22.33,"t":"2026-09-29T17:30:00Z","v":1277,"vw":22.326863},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-09-29T17:45:00Z","v":100,"vw":22.3},{"c":22.295,"h":22.3119,"l":22.295,"n":7,"o":22.302,"t":"2026-09-29T18:00:00Z","v":3695,"vw":22.309437},{"c":22.288,"h":22.29,"l":22.28,"n":14,"o":22.29,"t":"2026-09-29T18:15:00Z","v":10228,"vw":22.284163},{"c":22.29,"h":22.305,"l":22.29,"n":3,"o":22.305,"t":"2026-09-29T18:30:00Z","v":250,"vw":22.298976},{"c":22.305,"h":22.305,"l":22.305,"n":2,"o":22.305,"t":"2026-09-29T18:45:00Z","v":1069,"vw":22.305},{"c":22.3,"h":22.3197,"l":22.29,"n":12,"o":22.3197,"t":"2026-09-29T19:00:00Z","v":2411,"vw":22.311558},{"c":22.305,"h":22.3199,"l":22.29,"n":9,"o":22.29,"t":"2026-09-29T19:15:00Z","v":2813,"vw":22.3039},{"c":22.3,"h":22.305,"l":22.285,"n":38,"o":22.305,"t":"2026-09-29T19:30:00Z","v":24885,"vw":22.298689},{"c":22.32,"h":22.32,"l":22.31,"n":15,"o":22.3199,"t":"2026-09-29T19:45:00Z","v":3064,"vw":22.314999},{"c":22.305,"h":22.34,"l":22.305,"n":8,"o":22.34,"t":"2026-09-30T13:30:00Z","v":800,"vw":22.333367},{"c":22.31,"h":22.31,"l":22.28,"n":12,"o":22.3086,"t":"2026-09-30T13:45:00Z","v":2949,"vw":22.292437},{"c":22.3349,"h":22.35,"l":22.3,"n":7,"o":22.35,"t":"2026-09-30T14:00:00Z","v":1465,"vw":22.339462},{"c":22.35,"h":22.35,"l":22.33,"n":3,"o":22.33,"t":"2026-09-30T14:15:00Z","v":2289,"vw":22.340367},{"c":22.34,"h":22.36,"l":22.34,"n":5,"o":22.35,"t":"2026-09-30T14:30:00Z","v":71286,"vw":22.349937},{"c":22.35,"h":22.36,"l":22.35,"n":2,"o":22.36,"t":"2026-09-30T15:15:00Z","v":2350,"vw":22.350426},{"c":22.33,"h":22.35,"l":22.33,"n":4,"o":22.35,"t":"2026-09-30T15:30:00Z","v":2827,"vw":22.345249},{"c":22.3445,"h":22.35,"l":22.32,"n":7,"o":22.35,"t":"2026-09-30T15:45:00Z","v":3283,"vw":22.335454},{"c":22.35,"h":22.35,"l":22.32,"n":7,"o":22.325,"t":"2026-09-30T16:00:00Z","v":2898,"vw":22.325255},{"c":22.31,"h":22.3493,"l":22.31,"n":5,"o":22.3493,"t":"2026-09-30T16:15:00Z","v":1535,"vw":22.343084},{"c":22.331,"h":22.331,"l":22.3251,"n":3,"o":22.3251,"t":"2026-09-30T16:30:00Z","v":1951,"vw":22.326462},{"c":22.33,"h":22.3499,"l":22.33,"n":3,"o":22.3499,"t":"2026-09-30T16:45:00Z","v":5755,"vw":22.348588},{"c":22.3301,"h":22.3301,"l":22.3301,"n":1,"o":22.3301,"t":"2026-09-30T17:00:00Z","v":398,"vw":22.3301},{"c":22.33,"h":22.34,"l":22.33,"n":5,"o":22.34,"t":"2026-09-30T17:15:00Z","v":5195,"vw":22.330195},{"c":22.34,"h":22.3499,"l":22.33,"n":6,"o":22.3376,"t":"2026-09-30T17:45:00Z","v":3362,"vw":22.336817},{"c":22.335,"h":22.3499,"l":22.335,"n":8,"o":22.3372,"t":"2026-09-30T18:00:00Z","v":3316,"vw":22.344646},{"c":22.3399,"h":22.34,"l":22.32,"n":19,"o":22.335,"t":"2026-09-30T18:15:00Z","v":9146,"vw":22.337842},{"c":22.32,"h":22.3339,"l":22.32,"n":7,"o":22.3339,"t":"2026-09-30T18:30:00Z","v":2796,"vw":22.323212},{"c":22.34,"h":22.34,"l":22.33,"n":3,"o":22.33,"t":"2026-09-30T18:45:00Z","v":268,"vw":22.336032},{"c":22.34,"h":22.34,"l":22.34,"n":4,"o":22.34,"t":"2026-09-30T19:00:00Z","v":378,"vw":22.34},{"c":22.34,"h":22.34,"l":22.325,"n":16,"o":22.325,"t":"2026-09-30T19:15:00Z","v":3167,"vw":22.33168},{"c":22.33,"h":22.36,"l":22.33,"n":11,"o":22.34,"t":"2026-09-30T19:30:00Z","v":1275,"vw":22.342498},{"c":22.38,"h":22.38,"l":22.3,"n":117,"o":22.3006,"t":"2026-09-30T19:45:00Z","v":20855,"vw":22.331156},{"c":22.37,"h":22.37,"l":22.37,"n":4,"o":22.37,"t":"2026-09-30T20:00:00Z","v":299,"vw":22.37},{"c":22.26,"h":22.28,"l":22.26,"n":2,"o":22.28,"t":"2026-10-01T13:15:00Z","v":200,"vw":22.27},{"c":22.23,"h":22.44,"l":22.22,"n":49,"o":22.22,"t":"2026-10-01T13:30:00Z","v":18094,"vw":22.260618},{"c":22.2601,"h":22.2601,"l":22.2101,"n":13,"o":22.2101,"t":"2026-10-01T13:45:00Z","v":39552,"vw":22.228377},{"c":22.1916,"h":22.27,"l":22.19,"n":78,"o":22.27,"t":"2026-10-01T14:00:00Z","v":14875,"vw":22.206984},{"c":22.1516,"h":22.2,"l":22.1506,"n":31,"o":22.2,"t":"2026-10-01T14:15:00Z","v":10324,"vw":22.163394},{"c":22.166,"h":22.17,"l":22.1502,"n":7,"o":22.1502,"t":"2026-10-01T14:30:00Z","v":7414,"vw":22.166875},{"c":22.172,"h":22.172,"l":22.1504,"n":11,"o":22.166,"t":"2026-10-01T14:45:00Z","v":58117,"vw":22.160363},{"c":22.16,"h":22.1775,"l":22.16,"n":24,"o":22.175,"t":"2026-10-01T15:00:00Z","v":8572,"vw":22.172343},{"c":22.1651,"h":22.18,"l":22.15,"n":24,"o":22.16,"t":"2026-10-01T15:15:00Z","v":4923,"vw":22.163928},{"c":22.2,"h":22.2,"l":22.1303,"n":44,"o":22.165,"t":"2026-10-01T15:30:00Z","v":7099,"vw":22.148828},{"c":22.17,"h":22.21,"l":22.16,"n":17,"o":22.21,"t":"2026-10-01T15:45:00Z","v":2661,"vw":22.177954},{"c":22.1801,"h":22.2714,"l":22.16,"n":25,"o":22.17,"t":"2026-10-01T16:00:00Z","v":4148,"vw":22.200709},{"c":22.22,"h":22.23,"l":22.16,"n":75,"o":22.21,"t":"2026-10-01T16:15:00Z","v":10089,"vw":22.17521},{"c":22.235,"h":22.235,"l":22.176,"n":21,"o":22.21,"t":"2026-10-01T16:30:00Z","v":4216,"vw":22.204556},{"c":22.2,"h":22.2,"l":22.175,"n":11,"o":22.178,"t":"2026-10-01T16:45:00Z","v":1680,"vw":22.186693},{"c":22.18,"h":22.21,"l":22.17,"n":32,"o":22.2,"t":"2026-10-01T17:00:00Z","v":5851,"vw":22.18007},{"c":22.18,"h":22.215,"l":22.17,"n":11,"o":22.215,"t":"2026-10-01T17:15:00Z","v":3615,"vw":22.187083},{"c":22.21,"h":22.23,"l":22.16,"n":40,"o":22.19,"t":"2026-10-01T17:30:00Z","v":7777,"vw":22.211712},{"c":22.23,"h":22.2451,"l":22.2,"n":17,"o":22.2,"t":"2026-10-01T17:45:00Z","v":2890,"vw":22.225497},{"c":22.23,"h":22.23,"l":22.1923,"n":14,"o":22.1923,"t":"2026-10-01T18:00:00Z","v":1485,"vw":22.209352},{"c":22.21,"h":22.2356,"l":22.2044,"n":7,"o":22.23,"t":"2026-10-01T18:15:00Z","v":3362,"vw":22.221594},{"c":22.2,"h":22.24,"l":22.2,"n":11,"o":22.24,"t":"2026-10-01T18:30:00Z","v":4804,"vw":22.213001},{"c":22.21,"h":22.24,"l":22.21,"n":13,"o":22.24,"t":"2026-10-01T18:45:00Z","v":814,"vw":22.231429},{"c":22.225,"h":22.28,"l":22.225,"n":16,"o":22.27,"t":"2026-10-01T19:00:00Z","v":1270,"vw":22.2555},{"c":22.2772,"h":22.28,"l":22.235,"n":12,"o":22.28,"t":"2026-10-01T19:15:00Z","v":4855,"vw":22.271945},{"c":22.2536,"h":22.28,"l":22.22,"n":31,"o":22.2732,"t":"2026-10-01T19:30:00Z","v":9260,"vw":22.26589},{"c":22.245,"h":22.29,"l":22.21,"n":60,"o":22.28,"t":"2026-10-01T19:45:00Z","v":151444,"vw":22.249153},{"c":22.2696,"h":22.2696,"l":22.25,"n":10,"o":22.25,"t":"2026-10-02T13:30:00Z","v":818,"vw":22.259543},{"c":22.22,"h":22.2699,"l":22.22,"n":8,"o":22.24,"t":"2026-10-02T13:45:00Z","v":5259,"vw":22.261642},{"c":22.3,"h":22.3,"l":22.28,"n":7,"o":22.28,"t":"2026-10-02T14:00:00Z","v":1841,"vw":22.283977},{"c":22.295,"h":22.295,"l":22.26,"n":4,"o":22.26,"t":"2026-10-02T14:15:00Z","v":3017,"vw":22.262321},{"c":22.3198,"h":22.3198,"l":22.26,"n":12,"o":22.26,"t":"2026-10-02T14:30:00Z","v":6476,"vw":22.314928},{"c":22.266,"h":22.275,"l":22.266,"n":3,"o":22.275,"t":"2026-10-02T14:45:00Z","v":817,"vw":22.273237},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-10-02T15:00:00Z","v":100,"vw":22.31},{"c":22.3,"h":22.3,"l":22.3,"n":2,"o":22.3,"t":"2026-10-02T15:15:00Z","v":105,"vw":22.3},{"c":22.309,"h":22.309,"l":22.309,"n":1,"o":22.309,"t":"2026-10-02T15:30:00Z","v":280,"vw":22.309},{"c":22.23,"h":22.3,"l":22.23,"n":6,"o":22.299,"t":"2026-10-02T15:45:00Z","v":1574,"vw":22.284908},{"c":22.266,"h":22.266,"l":22.266,"n":1,"o":22.266,"t":"2026-10-02T16:00:00Z","v":2632,"vw":22.266},{"c":22.275,"h":22.32,"l":22.275,"n":2,"o":22.32,"t":"2026-10-02T16:15:00Z","v":1053,"vw":22.279274},{"c":22.3101,"h":22.3101,"l":22.3101,"n":1,"o":22.3101,"t":"2026-10-02T16:45:00Z","v":275,"vw":22.3101},{"c":22.23,"h":22.3,"l":22.23,"n":9,"o":22.23,"t":"2026-10-02T17:00:00Z","v":2015,"vw":22.264482},{"c":22.265,"h":22.265,"l":22.265,"n":1,"o":22.265,"t":"2026-10-02T17:15:00Z","v":100,"vw":22.265},{"c":22.26,"h":22.26,"l":22.26,"n":2,"o":22.26,"t":"2026-10-02T17:30:00Z","v":185,"vw":22.26},{"c":22.22,"h":22.26,"l":22.22,"n":10,"o":22.2201,"t":"2026-10-02T17:45:00Z","v":2141,"vw":22.237061},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-02T18:00:00Z","v":194,"vw":22.27},{"c":22.32,"h":22.32,"l":22.27,"n":2,"o":22.27,"t":"2026-10-02T18:15:00Z","v":356,"vw":22.298933},{"c":22.3072,"h":22.3072,"l":22.27,"n":5,"o":22.27,"t":"2026-10-02T18:30:00Z","v":280,"vw":22.290812},{"c":22.27,"h":22.32,"l":22.27,"n":8,"o":22.32,"t":"2026-10-02T19:00:00Z","v":6509,"vw":22.315043},{"c":22.27,"h":22.4,"l":22.27,"n":160,"o":22.32,"t":"2026-10-02T19:15:00Z","v":80177,"vw":22.321553},{"c":22.28,"h":22.31,"l":22.27,"n":74,"o":22.31,"t":"2026-10-02T19:30:00Z","v":15626,"vw":22.277154},{"c":22.27,"h":22.33,"l":22.27,"n":22,"o":22.2725,"t":"2026-10-02T19:45:00Z","v":4433,"vw":22.292427},{"c":22.33,"h":22.33,"l":22.33,"n":4,"o":22.33,"t":"2026-10-02T20:00:00Z","v":113,"vw":22.33},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-10-05T13:00:00Z","v":450,"vw":22},{"c":22.34,"h":22.34,"l":22.27,"n":14,"o":22.27,"t":"2026-10-05T13:30:00Z","v":8838,"vw":22.30879},{"c":22.31,"h":22.34,"l":22.31,"n":7,"o":22.34,"t":"2026-10-05T13:45:00Z","v":1015,"vw":22.321988},{"c":22.315,"h":22.33,"l":22.315,"n":4,"o":22.33,"t":"2026-10-05T14:15:00Z","v":375,"vw":22.31911},{"c":22.32,"h":22.32,"l":22.32,"n":12,"o":22.32,"t":"2026-10-05T14:30:00Z","v":1545,"vw":22.32},{"c":22.33,"h":22.33,"l":22.325,"n":17,"o":22.325,"t":"2026-10-05T14:45:00Z","v":3011,"vw":22.326916},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-10-05T15:15:00Z","v":318,"vw":22.31},{"c":22.32,"h":22.33,"l":22.32,"n":2,"o":22.33,"t":"2026-10-05T15:30:00Z","v":2339,"vw":22.320428},{"c":22.32,"h":22.32,"l":22.32,"n":1,"o":22.32,"t":"2026-10-05T15:45:00Z","v":2015,"vw":22.32},{"c":22.3251,"h":22.35,"l":22.32,"n":10,"o":22.35,"t":"2026-10-05T16:00:00Z","v":1395,"vw":22.326821},{"c":22.32,"h":22.3395,"l":22.32,"n":6,"o":22.3251,"t":"2026-10-05T16:15:00Z","v":1505,"vw":22.327541},{"c":22.32,"h":22.32,"l":22.32,"n":4,"o":22.32,"t":"2026-10-05T16:30:00Z","v":400,"vw":22.32},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-05T16:45:00Z","v":100,"vw":22.33},{"c":22.33,"h":22.33,"l":22.33,"n":2,"o":22.33,"t":"2026-10-05T17:00:00Z","v":1056,"vw":22.33},{"c":22.32,"h":22.32,"l":22.32,"n":2,"o":22.32,"t":"2026-10-05T17:15:00Z","v":359,"vw":22.32},{"c":22.305,"h":22.34,"l":22.305,"n":5,"o":22.34,"t":"2026-10-05T17:30:00Z","v":324,"vw":22.320695},{"c":22.3237,"h":22.3237,"l":22.3237,"n":1,"o":22.3237,"t":"2026-10-05T17:45:00Z","v":213,"vw":22.3237},{"c":22.305,"h":22.305,"l":22.2863,"n":8,"o":22.2863,"t":"2026-10-05T18:00:00Z","v":7468,"vw":22.301164},{"c":22.32,"h":22.32,"l":22.305,"n":8,"o":22.32,"t":"2026-10-05T18:15:00Z","v":835,"vw":22.317751},{"c":22.2817,"h":22.32,"l":22.2814,"n":7,"o":22.2818,"t":"2026-10-05T18:30:00Z","v":5452,"vw":22.290735},{"c":22.2801,"h":22.2801,"l":22.2801,"n":1,"o":22.2801,"t":"2026-10-05T18:45:00Z","v":5339,"vw":22.2801},{"c":22.31,"h":22.315,"l":22.28,"n":9,"o":22.31,"t":"2026-10-05T19:00:00Z","v":30227,"vw":22.287112},{"c":22.32,"h":22.32,"l":22.3,"n":6,"o":22.305,"t":"2026-10-05T19:15:00Z","v":847,"vw":22.307397},{"c":22.312,"h":22.32,"l":22.2905,"n":4,"o":22.2905,"t":"2026-10-05T19:30:00Z","v":2542,"vw":22.301414},{"c":22.28,"h":22.3411,"l":22.28,"n":15,"o":22.2801,"t":"2026-10-05T19:45:00Z","v":3711,"vw":22.310453},{"c":22.38,"h":22.42,"l":22.3,"n":28,"o":22.39,"t":"2026-10-06T13:30:00Z","v":1681,"vw":22.372948},{"c":22.3799,"h":22.3799,"l":22.3799,"n":3,"o":22.3799,"t":"2026-10-06T13:45:00Z","v":720,"vw":22.3799},{"c":22.3795,"h":22.3795,"l":22.3507,"n":14,"o":22.3507,"t":"2026-10-06T14:00:00Z","v":1760,"vw":22.363752},{"c":22.365,"h":22.365,"l":22.36,"n":31,"o":22.365,"t":"2026-10-06T14:15:00Z","v":1025,"vw":22.362276},{"c":22.37,"h":22.37,"l":22.36,"n":21,"o":22.37,"t":"2026-10-06T14:30:00Z","v":8545,"vw":22.364516},{"c":22.35,"h":22.3601,"l":22.35,"n":28,"o":22.36,"t":"2026-10-06T14:45:00Z","v":15052,"vw":22.351747},{"c":22.362,"h":22.37,"l":22.35,"n":14,"o":22.37,"t":"2026-10-06T15:00:00Z","v":1721,"vw":22.3611},{"c":22.362,"h":22.37,"l":22.36,"n":12,"o":22.36,"t":"2026-10-06T15:15:00Z","v":2190,"vw":22.363236},{"c":22.34,"h":22.36,"l":22.34,"n":10,"o":22.36,"t":"2026-10-06T15:30:00Z","v":1371,"vw":22.347471},{"c":22.34,"h":22.34,"l":22.34,"n":8,"o":22.34,"t":"2026-10-06T15:45:00Z","v":680,"vw":22.34},{"c":22.34,"h":22.34,"l":22.3121,"n":15,"o":22.3121,"t":"2026-10-06T16:00:00Z","v":2626,"vw":22.333583},{"c":22.364,"h":22.364,"l":22.31,"n":8,"o":22.31,"t":"2026-10-06T16:15:00Z","v":1743,"vw":22.354012},{"c":22.36,"h":22.36,"l":22.3102,"n":19,"o":22.334,"t":"2026-10-06T16:30:00Z","v":4129,"vw":22.332995},{"c":22.36,"h":22.36,"l":22.36,"n":4,"o":22.36,"t":"2026-10-06T16:45:00Z","v":332,"vw":22.36},{"c":22.33,"h":22.3667,"l":22.31,"n":13,"o":22.3667,"t":"2026-10-06T17:00:00Z","v":1007,"vw":22.332819},{"c":22.36,"h":22.36,"l":22.31,"n":10,"o":22.32,"t":"2026-10-06T17:15:00Z","v":952,"vw":22.32125},{"c":22.34,"h":22.37,"l":22.32,"n":32,"o":22.36,"t":"2026-10-06T17:30:00Z","v":3841,"vw":22.347628},{"c":22.37,"h":22.38,"l":22.34,"n":44,"o":22.37,"t":"2026-10-06T17:45:00Z","v":8986,"vw":22.353649},{"c":22.38,"h":22.38,"l":22.345,"n":48,"o":22.37,"t":"2026-10-06T18:00:00Z","v":4942,"vw":22.369887},{"c":22.37,"h":22.38,"l":22.34,"n":31,"o":22.37,"t":"2026-10-06T18:15:00Z","v":5849,"vw":22.363446},{"c":22.38,"h":22.39,"l":22.34,"n":31,"o":22.38,"t":"2026-10-06T18:30:00Z","v":5840,"vw":22.376844},{"c":22.345,"h":22.3681,"l":22.345,"n":5,"o":22.3681,"t":"2026-10-06T18:45:00Z","v":746,"vw":22.357217},{"c":22.32,"h":22.3836,"l":22.32,"n":22,"o":22.3613,"t":"2026-10-06T19:15:00Z","v":4663,"vw":22.366601},{"c":22.38,"h":22.38,"l":22.31,"n":13,"o":22.3101,"t":"2026-10-06T19:30:00Z","v":6194,"vw":22.316403},{"c":22.39,"h":22.41,"l":22.31,"n":72,"o":22.32,"t":"2026-10-06T19:45:00Z","v":9888,"vw":22.372894},{"c":22.33,"h":22.36,"l":22.3172,"n":19,"o":22.36,"t":"2026-10-07T13:30:00Z","v":4442,"vw":22.344836},{"c":22.3301,"h":22.3301,"l":22.33,"n":8,"o":22.33,"t":"2026-10-07T13:45:00Z","v":793,"vw":22.330031},{"c":22.3118,"h":22.3118,"l":22.3118,"n":3,"o":22.3118,"t":"2026-10-07T14:00:00Z","v":275,"vw":22.3118},{"c":22.35,"h":22.35,"l":22.3114,"n":7,"o":22.3114,"t":"2026-10-07T14:15:00Z","v":742,"vw":22.32967},{"c":22.41,"h":22.41,"l":22.35,"n":6,"o":22.35,"t":"2026-10-07T14:30:00Z","v":655,"vw":22.38235},{"c":22.365,"h":22.365,"l":22.365,"n":3,"o":22.365,"t":"2026-10-07T15:00:00Z","v":504,"vw":22.365},{"c":22.365,"h":22.4082,"l":22.3247,"n":24,"o":22.3247,"t":"2026-10-07T15:15:00Z","v":4471,"vw":22.38155},{"c":22.37,"h":22.378,"l":22.36,"n":8,"o":22.3651,"t":"2026-10-07T15:30:00Z","v":6579,"vw":22.367755},{"c":22.375,"h":22.375,"l":22.375,"n":2,"o":22.375,"t":"2026-10-07T15:45:00Z","v":570,"vw":22.375},{"c":22.3899,"h":22.39,"l":22.355,"n":8,"o":22.37,"t":"2026-10-07T16:00:00Z","v":5233,"vw":22.365654},{"c":22.4176,"h":22.4176,"l":22.4176,"n":2,"o":22.4176,"t":"2026-10-07T16:30:00Z","v":522,"vw":22.4176},{"c":22.36,"h":22.41,"l":22.36,"n":14,"o":22.36,"t":"2026-10-07T16:45:00Z","v":2004,"vw":22.379797},{"c":22.4,"h":22.4,"l":22.33,"n":56,"o":22.36,"t":"2026-10-07T17:00:00Z","v":22977,"vw":22.347545},{"c":22.3501,"h":22.375,"l":22.33,"n":17,"o":22.375,"t":"2026-10-07T17:15:00Z","v":1777,"vw":22.347952},{"c":22.3217,"h":22.38,"l":22.3213,"n":5,"o":22.3213,"t":"2026-10-07T17:30:00Z","v":2176,"vw":22.324314},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-10-07T17:45:00Z","v":1966,"vw":22.36},{"c":22.4095,"h":22.42,"l":22.3557,"n":5,"o":22.42,"t":"2026-10-07T18:00:00Z","v":2106,"vw":22.378385},{"c":22.365,"h":22.3675,"l":22.365,"n":2,"o":22.3675,"t":"2026-10-07T18:15:00Z","v":1753,"vw":22.365495},{"c":22.36,"h":22.4,"l":22.36,"n":3,"o":22.4,"t":"2026-10-07T18:30:00Z","v":500,"vw":22.376},{"c":22.365,"h":22.365,"l":22.365,"n":1,"o":22.365,"t":"2026-10-07T18:45:00Z","v":200,"vw":22.365},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-10-07T19:00:00Z","v":115,"vw":22.4},{"c":22.375,"h":22.4021,"l":22.35,"n":14,"o":22.4007,"t":"2026-10-07T19:15:00Z","v":7430,"vw":22.377778},{"c":22.38,"h":22.4034,"l":22.35,"n":16,"o":22.375,"t":"2026-10-07T19:30:00Z","v":9823,"vw":22.38463},{"c":22.37,"h":22.4181,"l":22.37,"n":13,"o":22.4008,"t":"2026-10-07T19:45:00Z","v":2998,"vw":22.387236},{"c":22.41,"h":22.41,"l":22.41,"n":5,"o":22.41,"t":"2026-10-07T20:00:00Z","v":217,"vw":22.41},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-08T13:15:00Z","v":100,"vw":22.39},{"c":22.39,"h":22.39,"l":22.39,"n":5,"o":22.39,"t":"2026-10-08T13:30:00Z","v":1789,"vw":22.39},{"c":22.375,"h":22.375,"l":22.35,"n":8,"o":22.35,"t":"2026-10-08T13:45:00Z","v":515,"vw":22.3625},{"c":22.35,"h":22.388,"l":22.35,"n":8,"o":22.35,"t":"2026-10-08T14:00:00Z","v":7353,"vw":22.37146},{"c":22.4022,"h":22.4022,"l":22.4022,"n":9,"o":22.4022,"t":"2026-10-08T14:30:00Z","v":643,"vw":22.4022},{"c":22.375,"h":22.4228,"l":22.375,"n":9,"o":22.4228,"t":"2026-10-08T14:45:00Z","v":4355,"vw":22.389383},{"c":22.39,"h":22.395,"l":22.375,"n":13,"o":22.38,"t":"2026-10-08T15:00:00Z","v":1920,"vw":22.383709},{"c":22.395,"h":22.395,"l":22.395,"n":2,"o":22.395,"t":"2026-10-08T15:15:00Z","v":350,"vw":22.395},{"c":22.38,"h":22.4098,"l":22.38,"n":2,"o":22.4098,"t":"2026-10-08T15:30:00Z","v":4264,"vw":22.384836},{"c":22.38,"h":22.39,"l":22.375,"n":20,"o":22.375,"t":"2026-10-08T15:45:00Z","v":2720,"vw":22.383332},{"c":22.37,"h":22.3891,"l":22.37,"n":2,"o":22.3891,"t":"2026-10-08T16:45:00Z","v":400,"vw":22.384325},{"c":22.38,"h":22.38,"l":22.38,"n":1,"o":22.38,"t":"2026-10-08T17:00:00Z","v":536,"vw":22.38},{"c":22.38,"h":22.384,"l":22.3682,"n":7,"o":22.384,"t":"2026-10-08T17:15:00Z","v":1319,"vw":22.375799},{"c":22.38,"h":22.38,"l":22.38,"n":10,"o":22.38,"t":"2026-10-08T17:30:00Z","v":3163,"vw":22.38},{"c":22.38,"h":22.38,"l":22.36,"n":41,"o":22.38,"t":"2026-10-08T18:00:00Z","v":7713,"vw":22.370315},{"c":22.38,"h":22.38,"l":22.38,"n":2,"o":22.38,"t":"2026-10-08T18:15:00Z","v":288,"vw":22.38},{"c":22.372,"h":22.38,"l":22.372,"n":8,"o":22.378,"t":"2026-10-08T18:30:00Z","v":6807,"vw":22.378629},{"c":22.39,"h":22.39,"l":22.375,"n":10,"o":22.375,"t":"2026-10-08T19:00:00Z","v":2017,"vw":22.386524},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-08T19:15:00Z","v":100,"vw":22.39},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-08T19:30:00Z","v":100,"vw":22.39},{"c":22.4,"h":22.43,"l":22.385,"n":209,"o":22.4,"t":"2026-10-08T19:45:00Z","v":30568,"vw":22.407607},{"c":22.37,"h":22.37,"l":22.37,"n":6,"o":22.37,"t":"2026-10-08T20:00:00Z","v":131,"vw":22.37},{"c":22.39,"h":22.39,"l":22.38,"n":12,"o":22.39,"t":"2026-10-09T13:30:00Z","v":668,"vw":22.387549},{"c":22.4099,"h":22.4099,"l":22.39,"n":7,"o":22.39,"t":"2026-10-09T13:45:00Z","v":2498,"vw":22.403666},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-10-09T14:00:00Z","v":200,"vw":22.3},{"c":22.3999,"h":22.4,"l":22.39,"n":11,"o":22.39,"t":"2026-10-09T14:45:00Z","v":1100,"vw":22.398942},{"c":22.365,"h":22.365,"l":22.3482,"n":3,"o":22.3482,"t":"2026-10-09T15:15:00Z","v":562,"vw":22.35356},{"c":22.4,"h":22.4,"l":22.4,"n":4,"o":22.4,"t":"2026-10-09T15:30:00Z","v":467,"vw":22.4},{"c":22.3544,"h":22.3544,"l":22.3544,"n":2,"o":22.3544,"t":"2026-10-09T15:45:00Z","v":176,"vw":22.3544},{"c":22.39,"h":22.39,"l":22.39,"n":2,"o":22.39,"t":"2026-10-09T16:00:00Z","v":224,"vw":22.39},{"c":22.385,"h":22.385,"l":22.385,"n":1,"o":22.385,"t":"2026-10-09T16:30:00Z","v":245,"vw":22.385},{"c":22.41,"h":22.41,"l":22.37,"n":18,"o":22.39,"t":"2026-10-09T16:45:00Z","v":2290,"vw":22.39504},{"c":22.4,"h":22.41,"l":22.36,"n":12,"o":22.41,"t":"2026-10-09T17:00:00Z","v":2572,"vw":22.396039},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-09T17:15:00Z","v":112,"vw":22.39},{"c":22.37,"h":22.41,"l":22.37,"n":6,"o":22.396,"t":"2026-10-09T17:30:00Z","v":1001,"vw":22.403818},{"c":22.39,"h":22.41,"l":22.39,"n":10,"o":22.4,"t":"2026-10-09T17:45:00Z","v":1476,"vw":22.401636},{"c":22.37,"h":22.41,"l":22.37,"n":9,"o":22.39,"t":"2026-10-09T18:00:00Z","v":2543,"vw":22.407358},{"c":22.3785,"h":22.3785,"l":22.3785,"n":1,"o":22.3785,"t":"2026-10-09T18:15:00Z","v":794,"vw":22.3785},{"c":22.41,"h":22.42,"l":22.39,"n":3,"o":22.39,"t":"2026-10-09T18:45:00Z","v":300,"vw":22.406667},{"c":22.41,"h":22.43,"l":22.41,"n":15,"o":22.43,"t":"2026-10-09T19:00:00Z","v":1007,"vw":22.42},{"c":22.41,"h":22.43,"l":22.41,"n":11,"o":22.41,"t":"2026-10-09T19:15:00Z","v":1017,"vw":22.417152},{"c":22.39,"h":22.43,"l":22.39,"n":35,"o":22.41,"t":"2026-10-09T19:30:00Z","v":3989,"vw":22.411978},{"c":22.43,"h":22.45,"l":22.4,"n":63,"o":22.41,"t":"2026-10-09T19:45:00Z","v":5551,"vw":22.428623},{"c":22.42,"h":22.42,"l":22.42,"n":2,"o":22.42,"t":"2026-10-09T20:00:00Z","v":4001,"vw":22.42},{"c":22.415,"h":22.45,"l":22.35,"n":20,"o":22.37,"t":"2026-10-12T13:30:00Z","v":4029,"vw":22.408925},{"c":22.43,"h":22.43,"l":22.43,"n":4,"o":22.43,"t":"2026-10-12T14:00:00Z","v":1680,"vw":22.43},{"c":22.4138,"h":22.4138,"l":22.4108,"n":3,"o":22.4108,"t":"2026-10-12T14:15:00Z","v":633,"vw":22.412628},{"c":22.425,"h":22.425,"l":22.425,"n":3,"o":22.425,"t":"2026-10-12T14:30:00Z","v":745,"vw":22.425},{"c":22.425,"h":22.43,"l":22.4105,"n":13,"o":22.43,"t":"2026-10-12T14:45:00Z","v":1639,"vw":22.425288},{"c":22.4246,"h":22.4246,"l":22.4246,"n":1,"o":22.4246,"t":"2026-10-12T15:00:00Z","v":300,"vw":22.4246},{"c":22.43,"h":22.44,"l":22.4101,"n":9,"o":22.425,"t":"2026-10-12T15:15:00Z","v":3091,"vw":22.41585},{"c":22.4404,"h":22.4404,"l":22.4404,"n":2,"o":22.4404,"t":"2026-10-12T16:00:00Z","v":179,"vw":22.4404},{"c":22.45,"h":22.45,"l":22.45,"n":3,"o":22.45,"t":"2026-10-12T16:15:00Z","v":1341,"vw":22.45},{"c":22.43,"h":22.43,"l":22.43,"n":4,"o":22.43,"t":"2026-10-12T16:30:00Z","v":1149,"vw":22.43},{"c":22.435,"h":22.435,"l":22.435,"n":1,"o":22.435,"t":"2026-10-12T17:00:00Z","v":100,"vw":22.435},{"c":22.42,"h":22.42,"l":22.42,"n":1,"o":22.42,"t":"2026-10-12T17:45:00Z","v":1515,"vw":22.42},{"c":22.42,"h":22.445,"l":22.42,"n":5,"o":22.445,"t":"2026-10-12T18:00:00Z","v":569,"vw":22.428625},{"c":22.45,"h":22.45,"l":22.45,"n":2,"o":22.45,"t":"2026-10-12T18:30:00Z","v":133,"vw":22.45},{"c":22.4246,"h":22.4246,"l":22.4216,"n":3,"o":22.4216,"t":"2026-10-12T18:45:00Z","v":1379,"vw":22.423013},{"c":22.42,"h":22.445,"l":22.42,"n":4,"o":22.42,"t":"2026-10-12T19:00:00Z","v":714,"vw":22.427003},{"c":22.44,"h":22.46,"l":22.42,"n":6,"o":22.46,"t":"2026-10-12T19:15:00Z","v":7084,"vw":22.421564},{"c":22.41,"h":22.445,"l":22.41,"n":14,"o":22.4247,"t":"2026-10-12T19:45:00Z","v":1326,"vw":22.430477},{"c":22.415,"h":22.4851,"l":22.415,"n":13,"o":22.45,"t":"2026-10-13T13:30:00Z","v":3283,"vw":22.466197},{"c":22.415,"h":22.415,"l":22.415,"n":4,"o":22.415,"t":"2026-10-13T13:45:00Z","v":394,"vw":22.415},{"c":22.43,"h":22.46,"l":22.424,"n":4,"o":22.43,"t":"2026-10-13T14:00:00Z","v":1462,"vw":22.446609},{"c":22.43,"h":22.46,"l":22.4,"n":3,"o":22.46,"t":"2026-10-13T14:15:00Z","v":1083,"vw":22.430858},{"c":22.4265,"h":22.44,"l":22.4,"n":26,"o":22.43,"t":"2026-10-13T14:45:00Z","v":3730,"vw":22.423979},{"c":22.415,"h":22.44,"l":22.4,"n":26,"o":22.42,"t":"2026-10-13T15:00:00Z","v":3676,"vw":22.418872},{"c":22.4,"h":22.45,"l":22.4,"n":14,"o":22.4407,"t":"2026-10-13T15:15:00Z","v":5036,"vw":22.415928},{"c":22.42,"h":22.42,"l":22.415,"n":2,"o":22.415,"t":"2026-10-13T15:30:00Z","v":1145,"vw":22.419367},{"c":22.41,"h":22.42,"l":22.41,"n":8,"o":22.42,"t":"2026-10-13T16:00:00Z","v":623,"vw":22.415261},{"c":22.44,"h":22.44,"l":22.3974,"n":13,"o":22.3974,"t":"2026-10-13T16:15:00Z","v":3804,"vw":22.401604},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-13T16:30:00Z","v":950,"vw":22.44},{"c":22.4002,"h":22.42,"l":22.38,"n":40,"o":22.42,"t":"2026-10-13T16:45:00Z","v":4102,"vw":22.391227},{"c":22.38,"h":22.46,"l":22.38,"n":5,"o":22.46,"t":"2026-10-13T17:00:00Z","v":671,"vw":22.391976},{"c":22.415,"h":22.415,"l":22.415,"n":1,"o":22.415,"t":"2026-10-13T17:15:00Z","v":776,"vw":22.415},{"c":22.38,"h":22.38,"l":22.38,"n":3,"o":22.38,"t":"2026-10-13T17:30:00Z","v":224,"vw":22.38},{"c":22.3819,"h":22.3819,"l":22.3819,"n":2,"o":22.3819,"t":"2026-10-13T17:45:00Z","v":149,"vw":22.3819},{"c":22.38,"h":22.44,"l":22.38,"n":12,"o":22.44,"t":"2026-10-13T18:00:00Z","v":1278,"vw":22.420747},{"c":22.4,"h":22.4476,"l":22.4,"n":16,"o":22.44,"t":"2026-10-13T18:30:00Z","v":32776,"vw":22.403498},{"c":22.4499,"h":22.4499,"l":22.425,"n":2,"o":22.425,"t":"2026-10-13T18:45:00Z","v":1555,"vw":22.436049},{"c":22.45,"h":22.4699,"l":22.435,"n":9,"o":22.4699,"t":"2026-10-13T19:00:00Z","v":1006,"vw":22.452305},{"c":22.47,"h":22.47,"l":22.41,"n":23,"o":22.435,"t":"2026-10-13T19:15:00Z","v":82958,"vw":22.450419},{"c":22.41,"h":22.4699,"l":22.41,"n":11,"o":22.4699,"t":"2026-10-13T19:30:00Z","v":3827,"vw":22.43551},{"c":22.43,"h":22.45,"l":22.4,"n":14,"o":22.42,"t":"2026-10-13T19:45:00Z","v":32167,"vw":22.400558},{"c":22.46,"h":22.46,"l":22.46,"n":3,"o":22.46,"t":"2026-10-13T20:00:00Z","v":102,"vw":22.46},{"c":22.39,"h":22.45,"l":22.39,"n":3,"o":22.45,"t":"2026-10-14T13:30:00Z","v":6271,"vw":22.400333},{"c":22.395,"h":22.395,"l":22.395,"n":1,"o":22.395,"t":"2026-10-14T14:00:00Z","v":102,"vw":22.395},{"c":22.37,"h":22.4,"l":22.37,"n":5,"o":22.4,"t":"2026-10-14T14:15:00Z","v":1151,"vw":22.378036},{"c":22.3751,"h":22.39,"l":22.3751,"n":2,"o":22.39,"t":"2026-10-14T14:30:00Z","v":515,"vw":22.386702},{"c":22.3999,"h":22.4,"l":22.37,"n":11,"o":22.38,"t":"2026-10-14T14:45:00Z","v":1561,"vw":22.382979},{"c":22.385,"h":22.385,"l":22.385,"n":1,"o":22.385,"t":"2026-10-14T15:00:00Z","v":106,"vw":22.385},{"c":22.3995,"h":22.3995,"l":22.3995,"n":1,"o":22.3995,"t":"2026-10-14T15:15:00Z","v":1531,"vw":22.3995},{"c":22.39,"h":22.39,"l":22.385,"n":3,"o":22.385,"t":"2026-10-14T15:30:00Z","v":1969,"vw":22.386191},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-14T15:45:00Z","v":100,"vw":22.39},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-14T16:00:00Z","v":357,"vw":22.39},{"c":22.395,"h":22.41,"l":22.37,"n":4,"o":22.41,"t":"2026-10-14T16:15:00Z","v":6509,"vw":22.402258},{"c":22.35,"h":22.4,"l":22.35,"n":3,"o":22.4,"t":"2026-10-14T16:30:00Z","v":2710,"vw":22.394797},{"c":22.385,"h":22.385,"l":22.3628,"n":3,"o":22.3628,"t":"2026-10-14T16:45:00Z","v":652,"vw":22.380106},{"c":22.385,"h":22.385,"l":22.3601,"n":8,"o":22.385,"t":"2026-10-14T17:00:00Z","v":1003,"vw":22.374702},{"c":22.38,"h":22.4,"l":22.36,"n":53,"o":22.4,"t":"2026-10-14T17:15:00Z","v":18072,"vw":22.396938},{"c":22.386,"h":22.386,"l":22.386,"n":1,"o":22.386,"t":"2026-10-14T17:30:00Z","v":141,"vw":22.386},{"c":22.395,"h":22.395,"l":22.3501,"n":3,"o":22.3501,"t":"2026-10-14T17:45:00Z","v":4850,"vw":22.387161},{"c":22.385,"h":22.385,"l":22.385,"n":1,"o":22.385,"t":"2026-10-14T18:00:00Z","v":1300,"vw":22.385},{"c":22.385,"h":22.385,"l":22.385,"n":2,"o":22.385,"t":"2026-10-14T18:15:00Z","v":1819,"vw":22.385},{"c":22.36,"h":22.36,"l":22.36,"n":2,"o":22.36,"t":"2026-10-14T18:30:00Z","v":448,"vw":22.36},{"c":22.3401,"h":22.3401,"l":22.3401,"n":2,"o":22.3401,"t":"2026-10-14T18:45:00Z","v":228,"vw":22.3401},{"c":22.35,"h":22.35,"l":22.32,"n":6,"o":22.32,"t":"2026-10-14T19:00:00Z","v":3259,"vw":22.325242},{"c":22.45,"h":22.45,"l":22.34,"n":11,"o":22.34,"t":"2026-10-14T19:15:00Z","v":1686,"vw":22.407709},{"c":22.395,"h":22.4,"l":22.36,"n":4,"o":22.4,"t":"2026-10-14T19:30:00Z","v":919,"vw":22.389587},{"c":22.43,"h":22.4381,"l":22.36,"n":21,"o":22.4381,"t":"2026-10-14T19:45:00Z","v":3748,"vw":22.410632},{"c":22.3,"h":22.3,"l":22.3,"n":2,"o":22.3,"t":"2026-10-15T13:30:00Z","v":910,"vw":22.3},{"c":22.2908,"h":22.2908,"l":22.2908,"n":2,"o":22.2908,"t":"2026-10-15T13:45:00Z","v":193,"vw":22.2908},{"c":22.344,"h":22.344,"l":22.344,"n":1,"o":22.344,"t":"2026-10-15T14:00:00Z","v":3124,"vw":22.344},{"c":22.33,"h":22.35,"l":22.33,"n":3,"o":22.35,"t":"2026-10-15T14:45:00Z","v":2811,"vw":22.34588},{"c":22.35,"h":22.35,"l":22.33,"n":6,"o":22.33,"t":"2026-10-15T15:00:00Z","v":1410,"vw":22.342346},{"c":22.34,"h":22.36,"l":22.34,"n":25,"o":22.35,"t":"2026-10-15T15:15:00Z","v":2433,"vw":22.346279},{"c":22.36,"h":22.36,"l":22.33,"n":14,"o":22.33,"t":"2026-10-15T15:30:00Z","v":1299,"vw":22.336667},{"c":22.34,"h":22.36,"l":22.34,"n":21,"o":22.36,"t":"2026-10-15T15:45:00Z","v":2279,"vw":22.346754},{"c":22.33,"h":22.355,"l":22.33,"n":12,"o":22.355,"t":"2026-10-15T16:00:00Z","v":1359,"vw":22.334102},{"c":22.33,"h":22.3765,"l":22.33,"n":39,"o":22.33,"t":"2026-10-15T16:15:00Z","v":3642,"vw":22.34617},{"c":22.35,"h":22.35,"l":22.35,"n":6,"o":22.35,"t":"2026-10-15T16:30:00Z","v":490,"vw":22.35},{"c":22.36,"h":22.3799,"l":22.35,"n":7,"o":22.3799,"t":"2026-10-15T16:45:00Z","v":1364,"vw":22.358618},{"c":22.33,"h":22.355,"l":22.33,"n":34,"o":22.34,"t":"2026-10-15T17:00:00Z","v":5561,"vw":22.345555},{"c":22.34,"h":22.38,"l":22.33,"n":63,"o":22.34,"t":"2026-10-15T17:15:00Z","v":5551,"vw":22.341671},{"c":22.34,"h":22.38,"l":22.33,"n":53,"o":22.37,"t":"2026-10-15T17:30:00Z","v":5625,"vw":22.345057},{"c":22.355,"h":22.38,"l":22.34,"n":53,"o":22.35,"t":"2026-10-15T17:45:00Z","v":4998,"vw":22.353398},{"c":22.36,"h":22.38,"l":22.34,"n":42,"o":22.37,"t":"2026-10-15T18:00:00Z","v":5417,"vw":22.356831},{"c":22.35,"h":22.38,"l":22.34,"n":46,"o":22.35,"t":"2026-10-15T18:15:00Z","v":5650,"vw":22.354431},{"c":22.37,"h":22.37,"l":22.34,"n":53,"o":22.35,"t":"2026-10-15T18:30:00Z","v":6919,"vw":22.355597},{"c":22.34,"h":22.3874,"l":22.34,"n":48,"o":22.35,"t":"2026-10-15T18:45:00Z","v":4918,"vw":22.350779},{"c":22.36,"h":22.375,"l":22.34,"n":69,"o":22.35,"t":"2026-10-15T19:00:00Z","v":8260,"vw":22.356144},{"c":22.363,"h":22.4,"l":22.35,"n":57,"o":22.39,"t":"2026-10-15T19:15:00Z","v":6588,"vw":22.371212},{"c":22.39,"h":22.4,"l":22.35,"n":58,"o":22.36,"t":"2026-10-15T19:30:00Z","v":7952,"vw":22.370143},{"c":22.32,"h":22.38,"l":22.32,"n":108,"o":22.36,"t":"2026-10-15T19:45:00Z","v":12541,"vw":22.366455},{"c":22.38,"h":22.38,"l":22.38,"n":1,"o":22.38,"t":"2026-10-16T13:30:00Z","v":256,"vw":22.38},{"c":22.38,"h":22.3801,"l":22.38,"n":3,"o":22.3801,"t":"2026-10-16T13:45:00Z","v":2924,"vw":22.380066},{"c":22.3418,"h":22.3418,"l":22.3418,"n":2,"o":22.3418,"t":"2026-10-16T14:00:00Z","v":119,"vw":22.3418},{"c":22.43,"h":22.43,"l":22.36,"n":2,"o":22.36,"t":"2026-10-16T14:15:00Z","v":1115,"vw":22.36722},{"c":22.37,"h":22.37,"l":22.3607,"n":2,"o":22.3607,"t":"2026-10-16T14:30:00Z","v":205,"vw":22.365237},{"c":22.3692,"h":22.3692,"l":22.3692,"n":2,"o":22.3692,"t":"2026-10-16T14:45:00Z","v":1368,"vw":22.3692},{"c":22.3711,"h":22.39,"l":22.3711,"n":16,"o":22.39,"t":"2026-10-16T15:00:00Z","v":2832,"vw":22.376908},{"c":22.395,"h":22.395,"l":22.39,"n":5,"o":22.39,"t":"2026-10-16T15:15:00Z","v":1188,"vw":22.391773},{"c":22.3599,"h":22.36,"l":22.3599,"n":7,"o":22.36,"t":"2026-10-16T15:30:00Z","v":979,"vw":22.359963},{"c":22.43,"h":22.43,"l":22.43,"n":1,"o":22.43,"t":"2026-10-16T15:45:00Z","v":350,"vw":22.43},{"c":22.36,"h":22.43,"l":22.36,"n":44,"o":22.43,"t":"2026-10-16T16:00:00Z","v":8909,"vw":22.371914},{"c":22.39,"h":22.39,"l":22.3683,"n":2,"o":22.3683,"t":"2026-10-16T16:15:00Z","v":413,"vw":22.379912},{"c":22.3601,"h":22.3601,"l":22.3601,"n":1,"o":22.3601,"t":"2026-10-16T16:45:00Z","v":220,"vw":22.3601},{"c":22.43,"h":22.43,"l":22.43,"n":1,"o":22.43,"t":"2026-10-16T17:00:00Z","v":512,"vw":22.43},{"c":22.34,"h":22.37,"l":22.34,"n":15,"o":22.36,"t":"2026-10-16T17:15:00Z","v":2597,"vw":22.343159},{"c":22.34,"h":22.34,"l":22.34,"n":7,"o":22.34,"t":"2026-10-16T17:30:00Z","v":863,"vw":22.34},{"c":22.38,"h":22.39,"l":22.38,"n":6,"o":22.39,"t":"2026-10-16T17:45:00Z","v":703,"vw":22.388319},{"c":22.388,"h":22.388,"l":22.385,"n":2,"o":22.385,"t":"2026-10-16T18:00:00Z","v":673,"vw":22.385999},{"c":22.394,"h":22.394,"l":22.38,"n":4,"o":22.38,"t":"2026-10-16T18:15:00Z","v":580,"vw":22.388553},{"c":22.37,"h":22.4073,"l":22.33,"n":5,"o":22.34,"t":"2026-10-16T18:30:00Z","v":1104,"vw":22.383665},{"c":22.33,"h":22.3764,"l":22.33,"n":10,"o":22.3764,"t":"2026-10-16T18:45:00Z","v":725,"vw":22.364072},{"c":22.4095,"h":22.4095,"l":22.365,"n":5,"o":22.365,"t":"2026-10-16T19:00:00Z","v":1341,"vw":22.373042},{"c":22.365,"h":22.365,"l":22.365,"n":1,"o":22.365,"t":"2026-10-16T19:30:00Z","v":224,"vw":22.365},{"c":22.33,"h":22.4099,"l":22.33,"n":7,"o":22.4095,"t":"2026-10-16T19:45:00Z","v":3099,"vw":22.400339},{"c":22.4,"h":22.4,"l":22.37,"n":6,"o":22.37,"t":"2026-10-19T13:15:00Z","v":600,"vw":22.378333},{"c":22.44,"h":22.44,"l":22.44,"n":6,"o":22.44,"t":"2026-10-19T13:30:00Z","v":5979,"vw":22.44},{"c":22.4,"h":22.4,"l":22.3127,"n":5,"o":22.3316,"t":"2026-10-19T14:00:00Z","v":1019,"vw":22.365064},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-10-19T14:15:00Z","v":113,"vw":22.36},{"c":22.35,"h":22.3899,"l":22.33,"n":10,"o":22.36,"t":"2026-10-19T14:30:00Z","v":5851,"vw":22.3653},{"c":22.35,"h":22.35,"l":22.35,"n":4,"o":22.35,"t":"2026-10-19T14:45:00Z","v":443,"vw":22.35},{"c":22.3999,"h":22.4,"l":22.35,"n":13,"o":22.36,"t":"2026-10-19T15:00:00Z","v":2486,"vw":22.38247},{"c":22.37,"h":22.37,"l":22.355,"n":9,"o":22.355,"t":"2026-10-19T15:15:00Z","v":3749,"vw":22.360803},{"c":22.35,"h":22.35,"l":22.35,"n":3,"o":22.35,"t":"2026-10-19T15:30:00Z","v":246,"vw":22.35},{"c":22.3899,"h":22.3899,"l":22.36,"n":5,"o":22.36,"t":"2026-10-19T16:15:00Z","v":1005,"vw":22.383829},{"c":22.39,"h":22.39,"l":22.35,"n":16,"o":22.3899,"t":"2026-10-19T16:30:00Z","v":5672,"vw":22.378156},{"c":22.355,"h":22.355,"l":22.3201,"n":3,"o":22.3201,"t":"2026-10-19T16:45:00Z","v":4407,"vw":22.32673},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-19T17:00:00Z","v":222,"vw":22.35},{"c":22.33,"h":22.356,"l":22.33,"n":2,"o":22.356,"t":"2026-10-19T17:15:00Z","v":482,"vw":22.350606},{"c":22.36,"h":22.36,"l":22.36,"n":5,"o":22.36,"t":"2026-10-19T17:30:00Z","v":1123,"vw":22.36},{"c":22.37,"h":22.37,"l":22.35,"n":16,"o":22.35,"t":"2026-10-19T17:45:00Z","v":1481,"vw":22.351622},{"c":22.36,"h":22.36,"l":22.36,"n":10,"o":22.36,"t":"2026-10-19T18:00:00Z","v":982,"vw":22.36},{"c":22.3282,"h":22.36,"l":22.32,"n":20,"o":22.36,"t":"2026-10-19T18:15:00Z","v":4436,"vw":22.348234},{"c":22.35,"h":22.35,"l":22.345,"n":8,"o":22.345,"t":"2026-10-19T18:30:00Z","v":3023,"vw":22.345172},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-19T18:45:00Z","v":100,"vw":22.33},{"c":22.354,"h":22.354,"l":22.35,"n":2,"o":22.35,"t":"2026-10-19T19:30:00Z","v":405,"vw":22.352667},{"c":22.37,"h":22.3976,"l":22.34,"n":13,"o":22.3969,"t":"2026-10-19T19:45:00Z","v":3044,"vw":22.371813},{"c":22.37,"h":22.37,"l":22.37,"n":3,"o":22.37,"t":"2026-10-19T20:00:00Z","v":132,"vw":22.37},{"c":22.3995,"h":22.3995,"l":22.31,"n":6,"o":22.31,"t":"2026-10-20T13:30:00Z","v":3475,"vw":22.333883},{"c":22.35,"h":22.355,"l":22.35,"n":7,"o":22.355,"t":"2026-10-20T13:45:00Z","v":2654,"vw":22.350492},{"c":22.345,"h":22.37,"l":22.345,"n":3,"o":22.37,"t":"2026-10-20T14:00:00Z","v":390,"vw":22.352418},{"c":22.345,"h":22.345,"l":22.345,"n":2,"o":22.345,"t":"2026-10-20T14:15:00Z","v":2987,"vw":22.345},{"c":22.345,"h":22.365,"l":22.3201,"n":39,"o":22.35,"t":"2026-10-20T14:30:00Z","v":5808,"vw":22.340294},{"c":22.36,"h":22.36,"l":22.36,"n":5,"o":22.36,"t":"2026-10-20T14:45:00Z","v":303,"vw":22.36},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-20T15:00:00Z","v":100,"vw":22.33},{"c":22.36,"h":22.36,"l":22.36,"n":2,"o":22.36,"t":"2026-10-20T15:15:00Z","v":975,"vw":22.36},{"c":22.37,"h":22.38,"l":22.33,"n":23,"o":22.37,"t":"2026-10-20T15:30:00Z","v":4388,"vw":22.357293},{"c":22.355,"h":22.355,"l":22.355,"n":2,"o":22.355,"t":"2026-10-20T15:45:00Z","v":302,"vw":22.355},{"c":22.33,"h":22.36,"l":22.33,"n":3,"o":22.36,"t":"2026-10-20T16:00:00Z","v":2800,"vw":22.357857},{"c":22.36,"h":22.36,"l":22.36,"n":2,"o":22.36,"t":"2026-10-20T16:15:00Z","v":746,"vw":22.36},{"c":22.32,"h":22.34,"l":22.32,"n":3,"o":22.34,"t":"2026-10-20T16:30:00Z","v":1512,"vw":22.330708},{"c":22.335,"h":22.35,"l":22.335,"n":10,"o":22.34,"t":"2026-10-20T16:45:00Z","v":3545,"vw":22.346357},{"c":22.32,"h":22.34,"l":22.32,"n":6,"o":22.34,"t":"2026-10-20T17:00:00Z","v":331,"vw":22.33},{"c":22.33,"h":22.33,"l":22.33,"n":2,"o":22.33,"t":"2026-10-20T17:15:00Z","v":1167,"vw":22.33},{"c":22.325,"h":22.33,"l":22.32,"n":8,"o":22.33,"t":"2026-10-20T17:30:00Z","v":1085,"vw":22.326896},{"c":22.325,"h":22.325,"l":22.325,"n":1,"o":22.325,"t":"2026-10-20T17:45:00Z","v":171,"vw":22.325},{"c":22.33,"h":22.33,"l":22.325,"n":25,"o":22.33,"t":"2026-10-20T18:00:00Z","v":4098,"vw":22.326182},{"c":22.345,"h":22.35,"l":22.339,"n":16,"o":22.34,"t":"2026-10-20T18:15:00Z","v":1932,"vw":22.340842},{"c":22.35,"h":22.355,"l":22.345,"n":29,"o":22.345,"t":"2026-10-20T18:30:00Z","v":5661,"vw":22.352983},{"c":22.348,"h":22.36,"l":22.348,"n":2,"o":22.36,"t":"2026-10-20T18:45:00Z","v":254,"vw":22.352913},{"c":22.33,"h":22.34,"l":22.33,"n":4,"o":22.3303,"t":"2026-10-20T19:00:00Z","v":506,"vw":22.332098},{"c":22.34,"h":22.358,"l":22.34,"n":9,"o":22.34,"t":"2026-10-20T19:15:00Z","v":1422,"vw":22.349116},{"c":22.355,"h":22.355,"l":22.34,"n":7,"o":22.34,"t":"2026-10-20T19:30:00Z","v":423,"vw":22.349253},{"c":22.36,"h":22.38,"l":22.34,"n":21,"o":22.37,"t":"2026-10-20T19:45:00Z","v":3089,"vw":22.36986},{"c":22.355,"h":22.4,"l":22.33,"n":10,"o":22.33,"t":"2026-10-21T13:30:00Z","v":1216,"vw":22.339417},{"c":22.36,"h":22.36,"l":22.31,"n":15,"o":22.355,"t":"2026-10-21T13:45:00Z","v":3201,"vw":22.354488},{"c":22.37,"h":22.37,"l":22.36,"n":5,"o":22.36,"t":"2026-10-21T14:00:00Z","v":2496,"vw":22.360645},{"c":22.365,"h":22.3686,"l":22.365,"n":3,"o":22.3686,"t":"2026-10-21T14:15:00Z","v":439,"vw":22.367724},{"c":22.385,"h":22.385,"l":22.385,"n":1,"o":22.385,"t":"2026-10-21T14:30:00Z","v":404,"vw":22.385},{"c":22.39,"h":22.39,"l":22.36,"n":12,"o":22.36,"t":"2026-10-21T14:45:00Z","v":1909,"vw":22.370278},{"c":22.37,"h":22.4,"l":22.3654,"n":5,"o":22.37,"t":"2026-10-21T15:00:00Z","v":1498,"vw":22.387569},{"c":22.375,"h":22.375,"l":22.37,"n":2,"o":22.37,"t":"2026-10-21T15:15:00Z","v":1732,"vw":22.37448},{"c":22.3516,"h":22.37,"l":22.3509,"n":3,"o":22.37,"t":"2026-10-21T15:45:00Z","v":562,"vw":22.355782},{"c":22.35,"h":22.365,"l":22.35,"n":4,"o":22.365,"t":"2026-10-21T16:15:00Z","v":343,"vw":22.355},{"c":22.32,"h":22.33,"l":22.32,"n":8,"o":22.33,"t":"2026-10-21T16:30:00Z","v":800,"vw":22.3225},{"c":22.33,"h":22.37,"l":22.32,"n":9,"o":22.35,"t":"2026-10-21T16:45:00Z","v":761,"vw":22.344286},{"c":22.36,"h":22.37,"l":22.32,"n":75,"o":22.32,"t":"2026-10-21T17:00:00Z","v":5303,"vw":22.356778},{"c":22.36,"h":22.37,"l":22.345,"n":23,"o":22.3699,"t":"2026-10-21T17:15:00Z","v":5896,"vw":22.360005},{"c":22.395,"h":22.3971,"l":22.365,"n":8,"o":22.365,"t":"2026-10-21T17:30:00Z","v":1003,"vw":22.390198},{"c":22.33,"h":22.395,"l":22.33,"n":12,"o":22.395,"t":"2026-10-21T17:45:00Z","v":1193,"vw":22.354546},{"c":22.37,"h":22.37,"l":22.34,"n":3,"o":22.34,"t":"2026-10-21T18:00:00Z","v":735,"vw":22.365918},{"c":22.385,"h":22.3851,"l":22.375,"n":6,"o":22.385,"t":"2026-10-21T18:15:00Z","v":1924,"vw":22.384501},{"c":22.38,"h":22.385,"l":22.3701,"n":5,"o":22.3701,"t":"2026-10-21T18:30:00Z","v":4315,"vw":22.38334},{"c":22.33,"h":22.39,"l":22.32,"n":22,"o":22.388,"t":"2026-10-21T19:00:00Z","v":3178,"vw":22.367835},{"c":22.33,"h":22.37,"l":22.32,"n":37,"o":22.32,"t":"2026-10-21T19:15:00Z","v":8156,"vw":22.336477},{"c":22.3401,"h":22.38,"l":22.32,"n":39,"o":22.33,"t":"2026-10-21T19:30:00Z","v":10265,"vw":22.354121},{"c":22.33,"h":22.43,"l":22.33,"n":32,"o":22.3696,"t":"2026-10-21T19:45:00Z","v":5548,"vw":22.391352},{"c":22.36,"h":22.36,"l":22.36,"n":2,"o":22.36,"t":"2026-10-22T13:15:00Z","v":150,"vw":22.36},{"c":22.33,"h":22.35,"l":22.33,"n":11,"o":22.35,"t":"2026-10-22T13:30:00Z","v":839,"vw":22.345008},{"c":22.35,"h":22.36,"l":22.35,"n":4,"o":22.36,"t":"2026-10-22T13:45:00Z","v":900,"vw":22.353333},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-22T14:00:00Z","v":2078,"vw":22.37},{"c":22.4299,"h":22.4299,"l":22.4299,"n":1,"o":22.4299,"t":"2026-10-22T14:15:00Z","v":495,"vw":22.4299},{"c":22.3592,"h":22.39,"l":22.32,"n":55,"o":22.33,"t":"2026-10-22T14:30:00Z","v":8657,"vw":22.339379},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-22T14:45:00Z","v":406,"vw":22.33},{"c":22.3565,"h":22.3565,"l":22.3565,"n":1,"o":22.3565,"t":"2026-10-22T15:00:00Z","v":181,"vw":22.3565},{"c":22.33,"h":22.35,"l":22.33,"n":15,"o":22.3334,"t":"2026-10-22T15:15:00Z","v":2356,"vw":22.334123},{"c":22.3221,"h":22.3221,"l":22.3221,"n":3,"o":22.3221,"t":"2026-10-22T15:30:00Z","v":257,"vw":22.3221},{"c":22.3206,"h":22.33,"l":22.3206,"n":2,"o":22.33,"t":"2026-10-22T16:15:00Z","v":850,"vw":22.323365},{"c":22.33,"h":22.33,"l":22.33,"n":3,"o":22.33,"t":"2026-10-22T16:30:00Z","v":1111,"vw":22.33},{"c":22.33,"h":22.33,"l":22.3215,"n":2,"o":22.3215,"t":"2026-10-22T17:15:00Z","v":580,"vw":22.325398},{"c":22.325,"h":22.325,"l":22.325,"n":4,"o":22.325,"t":"2026-10-22T17:45:00Z","v":382,"vw":22.325},{"c":22.32,"h":22.325,"l":22.32,"n":12,"o":22.325,"t":"2026-10-22T18:00:00Z","v":1301,"vw":22.32401},{"c":22.32,"h":22.32,"l":22.32,"n":6,"o":22.32,"t":"2026-10-22T18:15:00Z","v":699,"vw":22.32}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}