{"symbol":"INMU","url":"https://intraalpha.com/companies/INMU","capturedAt":"2026-10-23T02:21:26.513Z","state":"ready","quote":{"symbol":"INMU","last_price":23.49,"prev_close":23.29,"regular_close":23.49,"change":0.2,"change_pct":0.8587,"regular_change":0.2,"regular_change_pct":0.8587,"extended_change":0,"extended_change_pct":0,"bid":20.26,"ask":23.71,"bid_size":300,"ask_size":100,"volume":623793,"vwap":23.448218,"open":23.41,"high":23.49,"low":23.39,"close":23.49,"trade_count":1939,"last_trade_at":"2026-10-23T00:00:00.079538233Z","last_quote_at":"2026-10-23T00:00:00.096394299Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:21:26.057464836-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":652900000,"net_expense_ratio":0.003,"portfolio_turnover":0.47,"dividend_yield":0.0358,"inception_date":"2021-03-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:21:26.156423+00:00"},"optionObservedAt":"2026-10-22T19:59:15.030Z","bars":[{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-16T11:55:00Z","v":100,"vw":23.05},{"c":23.23,"h":23.23,"l":23.2,"n":8,"o":23.23,"t":"2026-10-16T13:30:00Z","v":19823,"vw":23.200539},{"c":23.22,"h":23.22,"l":23.22,"n":1,"o":23.22,"t":"2026-10-16T13:35:00Z","v":100,"vw":23.22},{"c":23.225,"h":23.225,"l":23.22,"n":2,"o":23.22,"t":"2026-10-16T13:40:00Z","v":449,"vw":23.223886},{"c":23.225,"h":23.225,"l":23.225,"n":1,"o":23.225,"t":"2026-10-16T13:45:00Z","v":100,"vw":23.225},{"c":23.23,"h":23.23,"l":23.23,"n":1,"o":23.23,"t":"2026-10-16T13:50:00Z","v":100,"vw":23.23},{"c":23.24,"h":23.24,"l":23.23,"n":22,"o":23.23,"t":"2026-10-16T13:55:00Z","v":4523,"vw":23.234348},{"c":23.2501,"h":23.255,"l":23.245,"n":12,"o":23.245,"t":"2026-10-16T14:00:00Z","v":1854,"vw":23.251658},{"c":23.245,"h":23.25,"l":23.245,"n":8,"o":23.25,"t":"2026-10-16T14:05:00Z","v":600,"vw":23.2475},{"c":23.25,"h":23.25,"l":23.25,"n":6,"o":23.25,"t":"2026-10-16T14:10:00Z","v":575,"vw":23.25},{"c":23.2499,"h":23.2499,"l":23.2499,"n":1,"o":23.2499,"t":"2026-10-16T14:15:00Z","v":309,"vw":23.2499},{"c":23.24,"h":23.24,"l":23.235,"n":2,"o":23.235,"t":"2026-10-16T14:20:00Z","v":288,"vw":23.237743},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-10-16T14:25:00Z","v":100,"vw":23.24},{"c":23.245,"h":23.25,"l":23.245,"n":5,"o":23.25,"t":"2026-10-16T14:30:00Z","v":2494,"vw":23.248597},{"c":23.25,"h":23.25,"l":23.25,"n":5,"o":23.25,"t":"2026-10-16T14:35:00Z","v":122,"vw":23.25},{"c":23.26,"h":23.26,"l":23.2501,"n":29,"o":23.2501,"t":"2026-10-16T14:40:00Z","v":3494,"vw":23.255785},{"c":23.255,"h":23.26,"l":23.255,"n":21,"o":23.26,"t":"2026-10-16T14:45:00Z","v":2190,"vw":23.256732},{"c":23.25,"h":23.255,"l":23.25,"n":20,"o":23.25,"t":"2026-10-16T14:50:00Z","v":2989,"vw":23.250196},{"c":23.25,"h":23.25,"l":23.2499,"n":3,"o":23.2499,"t":"2026-10-16T14:55:00Z","v":472,"vw":23.249924},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-16T15:00:00Z","v":1654,"vw":23.25},{"c":23.255,"h":23.255,"l":23.25,"n":7,"o":23.25,"t":"2026-10-16T15:05:00Z","v":3971,"vw":23.250445},{"c":23.245,"h":23.255,"l":23.245,"n":4,"o":23.255,"t":"2026-10-16T15:10:00Z","v":400,"vw":23.24875},{"c":23.24,"h":23.245,"l":23.24,"n":7,"o":23.245,"t":"2026-10-16T15:15:00Z","v":1430,"vw":23.244124},{"c":23.24,"h":23.24,"l":23.24,"n":8,"o":23.24,"t":"2026-10-16T15:20:00Z","v":811,"vw":23.24},{"c":23.235,"h":23.235,"l":23.23,"n":2,"o":23.23,"t":"2026-10-16T15:50:00Z","v":2681,"vw":23.230186},{"c":23.235,"h":23.235,"l":23.235,"n":6,"o":23.235,"t":"2026-10-16T15:55:00Z","v":1081,"vw":23.235},{"c":23.22,"h":23.235,"l":23.22,"n":30,"o":23.235,"t":"2026-10-16T16:00:00Z","v":4313,"vw":23.223685},{"c":23.23,"h":23.23,"l":23.23,"n":16,"o":23.23,"t":"2026-10-16T16:05:00Z","v":1055,"vw":23.23},{"c":23.23,"h":23.23,"l":23.225,"n":22,"o":23.23,"t":"2026-10-16T16:10:00Z","v":8187,"vw":23.226873},{"c":23.22,"h":23.23,"l":23.22,"n":28,"o":23.23,"t":"2026-10-16T16:15:00Z","v":26739,"vw":23.224294},{"c":23.205,"h":23.215,"l":23.205,"n":33,"o":23.21,"t":"2026-10-16T16:20:00Z","v":3710,"vw":23.210733},{"c":23.21,"h":23.21,"l":23.21,"n":4,"o":23.21,"t":"2026-10-16T16:25:00Z","v":400,"vw":23.21},{"c":23.22,"h":23.22,"l":23.22,"n":5,"o":23.22,"t":"2026-10-16T16:30:00Z","v":256,"vw":23.22},{"c":23.22,"h":23.22,"l":23.22,"n":1,"o":23.22,"t":"2026-10-16T16:40:00Z","v":200,"vw":23.22},{"c":23.215,"h":23.22,"l":23.215,"n":4,"o":23.22,"t":"2026-10-16T16:45:00Z","v":3023,"vw":23.215333},{"c":23.22,"h":23.22,"l":23.22,"n":5,"o":23.22,"t":"2026-10-16T16:50:00Z","v":520,"vw":23.22},{"c":23.23,"h":23.23,"l":23.225,"n":16,"o":23.225,"t":"2026-10-16T16:55:00Z","v":3970,"vw":23.227173},{"c":23.23,"h":23.24,"l":23.23,"n":6,"o":23.2301,"t":"2026-10-16T17:00:00Z","v":25914,"vw":23.232339},{"c":23.245,"h":23.25,"l":23.225,"n":85,"o":23.225,"t":"2026-10-16T17:05:00Z","v":82433,"vw":23.242577},{"c":23.255,"h":23.26,"l":23.245,"n":99,"o":23.245,"t":"2026-10-16T17:10:00Z","v":796474,"vw":23.259685},{"c":23.255,"h":23.255,"l":23.25,"n":16,"o":23.25,"t":"2026-10-16T17:15:00Z","v":3035,"vw":23.251379},{"c":23.255,"h":23.255,"l":23.255,"n":8,"o":23.255,"t":"2026-10-16T17:20:00Z","v":600,"vw":23.255},{"c":23.255,"h":23.255,"l":23.255,"n":13,"o":23.255,"t":"2026-10-16T17:25:00Z","v":701,"vw":23.255},{"c":23.245,"h":23.255,"l":23.245,"n":26,"o":23.255,"t":"2026-10-16T17:30:00Z","v":11155,"vw":23.254197},{"c":23.2428,"h":23.245,"l":23.24,"n":26,"o":23.245,"t":"2026-10-16T17:35:00Z","v":2190,"vw":23.244594},{"c":23.25,"h":23.255,"l":23.245,"n":40,"o":23.245,"t":"2026-10-16T17:40:00Z","v":15895,"vw":23.246542},{"c":23.24,"h":23.25,"l":23.235,"n":39,"o":23.25,"t":"2026-10-16T17:45:00Z","v":7253,"vw":23.24455},{"c":23.235,"h":23.235,"l":23.235,"n":1,"o":23.235,"t":"2026-10-16T17:50:00Z","v":185,"vw":23.235},{"c":23.24,"h":23.24,"l":23.2399,"n":5,"o":23.2399,"t":"2026-10-16T18:05:00Z","v":8524,"vw":23.239953},{"c":23.245,"h":23.245,"l":23.24,"n":7,"o":23.24,"t":"2026-10-16T18:10:00Z","v":900,"vw":23.242778},{"c":23.245,"h":23.245,"l":23.245,"n":16,"o":23.245,"t":"2026-10-16T18:15:00Z","v":4077,"vw":23.245},{"c":23.245,"h":23.245,"l":23.245,"n":6,"o":23.245,"t":"2026-10-16T18:20:00Z","v":3298,"vw":23.245},{"c":23.2475,"h":23.2475,"l":23.245,"n":5,"o":23.245,"t":"2026-10-16T18:25:00Z","v":1039,"vw":23.246251},{"c":23.24,"h":23.245,"l":23.24,"n":25,"o":23.245,"t":"2026-10-16T18:30:00Z","v":3164,"vw":23.240204},{"c":23.235,"h":23.24,"l":23.235,"n":6,"o":23.235,"t":"2026-10-16T18:35:00Z","v":732,"vw":23.238418},{"c":23.2329,"h":23.2329,"l":23.2329,"n":1,"o":23.2329,"t":"2026-10-16T18:40:00Z","v":2127,"vw":23.2329},{"c":23.245,"h":23.245,"l":23.2301,"n":4,"o":23.2301,"t":"2026-10-16T18:50:00Z","v":3006,"vw":23.233228},{"c":23.245,"h":23.2472,"l":23.245,"n":18,"o":23.245,"t":"2026-10-16T18:55:00Z","v":14248,"vw":23.245067},{"c":23.25,"h":23.255,"l":23.2499,"n":17,"o":23.25,"t":"2026-10-16T19:00:00Z","v":3562,"vw":23.251461},{"c":23.25,"h":23.26,"l":23.25,"n":107,"o":23.255,"t":"2026-10-16T19:05:00Z","v":30065,"vw":23.253583},{"c":23.25,"h":23.2599,"l":23.25,"n":48,"o":23.255,"t":"2026-10-16T19:10:00Z","v":42740,"vw":23.255006},{"c":23.24,"h":23.25,"l":23.24,"n":21,"o":23.25,"t":"2026-10-16T19:15:00Z","v":2986,"vw":23.247153},{"c":23.26,"h":23.265,"l":23.25,"n":24,"o":23.25,"t":"2026-10-16T19:20:00Z","v":14292,"vw":23.260289},{"c":23.265,"h":23.27,"l":23.2601,"n":95,"o":23.265,"t":"2026-10-16T19:25:00Z","v":34169,"vw":23.266053},{"c":23.26,"h":23.27,"l":23.26,"n":61,"o":23.265,"t":"2026-10-16T19:30:00Z","v":17255,"vw":23.264832},{"c":23.265,"h":23.27,"l":23.265,"n":2,"o":23.27,"t":"2026-10-16T19:35:00Z","v":732,"vw":23.269317},{"c":23.265,"h":23.265,"l":23.26,"n":5,"o":23.265,"t":"2026-10-16T19:40:00Z","v":721,"vw":23.261428},{"c":23.265,"h":23.2699,"l":23.265,"n":5,"o":23.2699,"t":"2026-10-16T19:45:00Z","v":1006,"vw":23.268586},{"c":23.265,"h":23.265,"l":23.265,"n":5,"o":23.265,"t":"2026-10-16T19:50:00Z","v":427,"vw":23.265},{"c":23.26,"h":23.27,"l":23.26,"n":30,"o":23.265,"t":"2026-10-16T19:55:00Z","v":4618,"vw":23.261835},{"c":23.27,"h":23.27,"l":23.27,"n":3,"o":23.27,"t":"2026-10-16T20:00:00Z","v":428,"vw":23.27},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-19T11:00:00Z","v":800,"vw":23},{"c":23.26,"h":23.27,"l":23.25,"n":11,"o":23.25,"t":"2026-10-19T13:25:00Z","v":600,"vw":23.26},{"c":23.24,"h":23.29,"l":23.22,"n":19,"o":23.24,"t":"2026-10-19T13:30:00Z","v":11209,"vw":23.283383},{"c":23.245,"h":23.25,"l":23.24,"n":16,"o":23.2499,"t":"2026-10-19T13:35:00Z","v":3207,"vw":23.245393},{"c":23.2358,"h":23.24,"l":23.2358,"n":3,"o":23.24,"t":"2026-10-19T13:40:00Z","v":1394,"vw":23.236105},{"c":23.235,"h":23.235,"l":23.235,"n":7,"o":23.235,"t":"2026-10-19T13:45:00Z","v":2214,"vw":23.235},{"c":23.235,"h":23.24,"l":23.235,"n":22,"o":23.235,"t":"2026-10-19T13:50:00Z","v":8762,"vw":23.236551},{"c":23.255,"h":23.255,"l":23.24,"n":4,"o":23.24,"t":"2026-10-19T13:55:00Z","v":669,"vw":23.251836},{"c":23.255,"h":23.255,"l":23.245,"n":116,"o":23.25,"t":"2026-10-19T14:00:00Z","v":17771,"vw":23.250398},{"c":23.255,"h":23.255,"l":23.255,"n":2,"o":23.255,"t":"2026-10-19T14:05:00Z","v":911,"vw":23.255},{"c":23.255,"h":23.255,"l":23.25,"n":85,"o":23.255,"t":"2026-10-19T14:10:00Z","v":12614,"vw":23.250971},{"c":23.255,"h":23.255,"l":23.24,"n":16,"o":23.24,"t":"2026-10-19T14:15:00Z","v":907,"vw":23.248936},{"c":23.2599,"h":23.2599,"l":23.25,"n":3,"o":23.25,"t":"2026-10-19T14:20:00Z","v":409,"vw":23.257141},{"c":23.235,"h":23.25,"l":23.235,"n":19,"o":23.25,"t":"2026-10-19T14:30:00Z","v":3552,"vw":23.246992},{"c":23.235,"h":23.235,"l":23.235,"n":5,"o":23.235,"t":"2026-10-19T14:35:00Z","v":439,"vw":23.235},{"c":23.235,"h":23.235,"l":23.235,"n":2,"o":23.235,"t":"2026-10-19T14:40:00Z","v":304,"vw":23.235},{"c":23.2351,"h":23.2351,"l":23.2351,"n":1,"o":23.2351,"t":"2026-10-19T14:50:00Z","v":139,"vw":23.2351},{"c":23.245,"h":23.245,"l":23.24,"n":12,"o":23.24,"t":"2026-10-19T14:55:00Z","v":4985,"vw":23.244897},{"c":23.245,"h":23.245,"l":23.245,"n":1,"o":23.245,"t":"2026-10-19T15:00:00Z","v":1057,"vw":23.245},{"c":23.245,"h":23.245,"l":23.245,"n":7,"o":23.245,"t":"2026-10-19T15:05:00Z","v":721,"vw":23.245},{"c":23.245,"h":23.25,"l":23.245,"n":4,"o":23.25,"t":"2026-10-19T15:10:00Z","v":467,"vw":23.2475},{"c":23.245,"h":23.245,"l":23.2429,"n":3,"o":23.2429,"t":"2026-10-19T15:20:00Z","v":6656,"vw":23.244197},{"c":23.245,"h":23.25,"l":23.245,"n":39,"o":23.245,"t":"2026-10-19T15:25:00Z","v":38838,"vw":23.247879},{"c":23.245,"h":23.25,"l":23.245,"n":13,"o":23.245,"t":"2026-10-19T15:30:00Z","v":2569,"vw":23.247948},{"c":23.2459,"h":23.2499,"l":23.245,"n":3,"o":23.245,"t":"2026-10-19T15:35:00Z","v":1352,"vw":23.246127},{"c":23.235,"h":23.245,"l":23.235,"n":16,"o":23.24,"t":"2026-10-19T15:40:00Z","v":3871,"vw":23.236009},{"c":23.235,"h":23.24,"l":23.235,"n":12,"o":23.24,"t":"2026-10-19T15:45:00Z","v":1759,"vw":23.237706},{"c":23.235,"h":23.235,"l":23.235,"n":6,"o":23.235,"t":"2026-10-19T15:50:00Z","v":565,"vw":23.235},{"c":23.215,"h":23.2397,"l":23.205,"n":83,"o":23.23,"t":"2026-10-19T15:55:00Z","v":75847,"vw":23.233929},{"c":23.225,"h":23.225,"l":23.2199,"n":9,"o":23.2199,"t":"2026-10-19T16:00:00Z","v":8853,"vw":23.219975},{"c":23.225,"h":23.225,"l":23.225,"n":7,"o":23.225,"t":"2026-10-19T16:05:00Z","v":1093,"vw":23.225},{"c":23.2299,"h":23.2299,"l":23.2299,"n":2,"o":23.2299,"t":"2026-10-19T16:10:00Z","v":571,"vw":23.2299},{"c":23.225,"h":23.2271,"l":23.225,"n":16,"o":23.2271,"t":"2026-10-19T16:15:00Z","v":5773,"vw":23.22666},{"c":23.235,"h":23.235,"l":23.23,"n":29,"o":23.23,"t":"2026-10-19T16:20:00Z","v":4605,"vw":23.231523},{"c":23.236,"h":23.236,"l":23.235,"n":7,"o":23.235,"t":"2026-10-19T16:25:00Z","v":2400,"vw":23.235833},{"c":23.225,"h":23.235,"l":23.225,"n":33,"o":23.235,"t":"2026-10-19T16:30:00Z","v":2652,"vw":23.229453},{"c":23.225,"h":23.225,"l":23.225,"n":1,"o":23.225,"t":"2026-10-19T16:35:00Z","v":171,"vw":23.225},{"c":23.2241,"h":23.2241,"l":23.2241,"n":1,"o":23.2241,"t":"2026-10-19T16:40:00Z","v":165,"vw":23.2241},{"c":23.235,"h":23.235,"l":23.225,"n":31,"o":23.225,"t":"2026-10-19T16:50:00Z","v":6014,"vw":23.230132},{"c":23.245,"h":23.245,"l":23.24,"n":2,"o":23.24,"t":"2026-10-19T16:55:00Z","v":200,"vw":23.2425},{"c":23.245,"h":23.2459,"l":23.245,"n":4,"o":23.2459,"t":"2026-10-19T17:00:00Z","v":1512,"vw":23.245662},{"c":23.2401,"h":23.2401,"l":23.2401,"n":1,"o":23.2401,"t":"2026-10-19T17:05:00Z","v":388,"vw":23.2401},{"c":23.245,"h":23.245,"l":23.245,"n":2,"o":23.245,"t":"2026-10-19T17:10:00Z","v":1463,"vw":23.245},{"c":23.245,"h":23.245,"l":23.245,"n":5,"o":23.245,"t":"2026-10-19T17:15:00Z","v":421,"vw":23.245},{"c":23.24,"h":23.245,"l":23.24,"n":33,"o":23.245,"t":"2026-10-19T17:25:00Z","v":9662,"vw":23.243373},{"c":23.235,"h":23.235,"l":23.23,"n":27,"o":23.23,"t":"2026-10-19T17:30:00Z","v":12888,"vw":23.23496},{"c":23.24,"h":23.24,"l":23.2304,"n":26,"o":23.235,"t":"2026-10-19T17:35:00Z","v":11377,"vw":23.235632},{"c":23.245,"h":23.245,"l":23.2342,"n":17,"o":23.24,"t":"2026-10-19T17:40:00Z","v":3119,"vw":23.242823},{"c":23.245,"h":23.25,"l":23.245,"n":16,"o":23.245,"t":"2026-10-19T17:45:00Z","v":1561,"vw":23.246353},{"c":23.255,"h":23.255,"l":23.245,"n":22,"o":23.245,"t":"2026-10-19T17:50:00Z","v":3881,"vw":23.247858},{"c":23.255,"h":23.2599,"l":23.255,"n":10,"o":23.255,"t":"2026-10-19T17:55:00Z","v":2844,"vw":23.258831},{"c":23.255,"h":23.255,"l":23.255,"n":15,"o":23.255,"t":"2026-10-19T18:00:00Z","v":1194,"vw":23.255},{"c":23.255,"h":23.255,"l":23.255,"n":5,"o":23.255,"t":"2026-10-19T18:05:00Z","v":857,"vw":23.255},{"c":23.255,"h":23.255,"l":23.255,"n":3,"o":23.255,"t":"2026-10-19T18:10:00Z","v":1545,"vw":23.255},{"c":23.265,"h":23.28,"l":23.255,"n":192,"o":23.255,"t":"2026-10-19T18:15:00Z","v":77755,"vw":23.269596},{"c":23.265,"h":23.265,"l":23.265,"n":11,"o":23.265,"t":"2026-10-19T18:20:00Z","v":5495,"vw":23.265},{"c":23.275,"h":23.28,"l":23.265,"n":52,"o":23.265,"t":"2026-10-19T18:25:00Z","v":14122,"vw":23.277864},{"c":23.275,"h":23.2751,"l":23.275,"n":20,"o":23.275,"t":"2026-10-19T18:30:00Z","v":6696,"vw":23.275042},{"c":23.275,"h":23.275,"l":23.275,"n":8,"o":23.275,"t":"2026-10-19T18:35:00Z","v":1464,"vw":23.275},{"c":23.28,"h":23.28,"l":23.28,"n":4,"o":23.28,"t":"2026-10-19T18:40:00Z","v":620,"vw":23.28},{"c":23.275,"h":23.28,"l":23.2702,"n":26,"o":23.28,"t":"2026-10-19T18:45:00Z","v":11680,"vw":23.272441},{"c":23.275,"h":23.28,"l":23.275,"n":41,"o":23.275,"t":"2026-10-19T18:50:00Z","v":12015,"vw":23.276566},{"c":23.255,"h":23.275,"l":23.245,"n":238,"o":23.275,"t":"2026-10-19T18:55:00Z","v":107840,"vw":23.255882},{"c":23.265,"h":23.275,"l":23.25,"n":612,"o":23.255,"t":"2026-10-19T19:00:00Z","v":195617,"vw":23.259948},{"c":23.265,"h":23.27,"l":23.26,"n":25,"o":23.265,"t":"2026-10-19T19:05:00Z","v":6700,"vw":23.267268},{"c":23.255,"h":23.265,"l":23.255,"n":48,"o":23.265,"t":"2026-10-19T19:10:00Z","v":18472,"vw":23.263991},{"c":23.255,"h":23.26,"l":23.255,"n":64,"o":23.255,"t":"2026-10-19T19:15:00Z","v":10026,"vw":23.255161},{"c":23.255,"h":23.255,"l":23.255,"n":10,"o":23.255,"t":"2026-10-19T19:20:00Z","v":1929,"vw":23.255},{"c":23.255,"h":23.26,"l":23.25,"n":34,"o":23.255,"t":"2026-10-19T19:25:00Z","v":22644,"vw":23.257711},{"c":23.255,"h":23.255,"l":23.255,"n":3,"o":23.255,"t":"2026-10-19T19:30:00Z","v":214,"vw":23.255},{"c":23.25,"h":23.26,"l":23.25,"n":64,"o":23.255,"t":"2026-10-19T19:35:00Z","v":36768,"vw":23.256924},{"c":23.245,"h":23.255,"l":23.24,"n":44,"o":23.255,"t":"2026-10-19T19:40:00Z","v":31918,"vw":23.253075},{"c":23.245,"h":23.25,"l":23.24,"n":38,"o":23.25,"t":"2026-10-19T19:45:00Z","v":24058,"vw":23.241875},{"c":23.2499,"h":23.25,"l":23.245,"n":17,"o":23.25,"t":"2026-10-19T19:50:00Z","v":9258,"vw":23.249394},{"c":23.265,"h":23.28,"l":23.245,"n":121,"o":23.245,"t":"2026-10-19T19:55:00Z","v":36020,"vw":23.264428},{"c":23.26,"h":23.26,"l":23.26,"n":6,"o":23.26,"t":"2026-10-19T20:00:00Z","v":665,"vw":23.26},{"c":23.27,"h":23.36,"l":23.27,"n":12,"o":23.36,"t":"2026-10-20T13:30:00Z","v":3455,"vw":23.357034},{"c":23.255,"h":23.255,"l":23.255,"n":3,"o":23.255,"t":"2026-10-20T13:35:00Z","v":160,"vw":23.255},{"c":23.255,"h":23.2576,"l":23.2526,"n":7,"o":23.255,"t":"2026-10-20T13:40:00Z","v":581,"vw":23.254734},{"c":23.255,"h":23.255,"l":23.255,"n":2,"o":23.255,"t":"2026-10-20T13:50:00Z","v":200,"vw":23.255},{"c":23.26,"h":23.26,"l":23.25,"n":75,"o":23.255,"t":"2026-10-20T13:55:00Z","v":16756,"vw":23.252699},{"c":23.26,"h":23.27,"l":23.26,"n":10,"o":23.27,"t":"2026-10-20T14:00:00Z","v":1419,"vw":23.261356},{"c":23.265,"h":23.265,"l":23.265,"n":3,"o":23.265,"t":"2026-10-20T14:05:00Z","v":104,"vw":23.265},{"c":23.275,"h":23.275,"l":23.265,"n":5,"o":23.265,"t":"2026-10-20T14:10:00Z","v":1164,"vw":23.271497},{"c":23.275,"h":23.275,"l":23.275,"n":2,"o":23.275,"t":"2026-10-20T14:15:00Z","v":300,"vw":23.275},{"c":23.28,"h":23.28,"l":23.28,"n":2,"o":23.28,"t":"2026-10-20T14:20:00Z","v":256,"vw":23.28},{"c":23.285,"h":23.285,"l":23.275,"n":40,"o":23.28,"t":"2026-10-20T14:25:00Z","v":6438,"vw":23.276516},{"c":23.27,"h":23.285,"l":23.27,"n":81,"o":23.285,"t":"2026-10-20T14:30:00Z","v":11849,"vw":23.278569},{"c":23.265,"h":23.265,"l":23.26,"n":26,"o":23.26,"t":"2026-10-20T14:35:00Z","v":2988,"vw":23.264803},{"c":23.27,"h":23.27,"l":23.26,"n":54,"o":23.265,"t":"2026-10-20T14:40:00Z","v":41768,"vw":23.265746},{"c":23.27,"h":23.27,"l":23.265,"n":42,"o":23.265,"t":"2026-10-20T14:45:00Z","v":5801,"vw":23.265197},{"c":23.265,"h":23.275,"l":23.265,"n":17,"o":23.275,"t":"2026-10-20T14:50:00Z","v":2213,"vw":23.270515},{"c":23.275,"h":23.2799,"l":23.265,"n":13,"o":23.265,"t":"2026-10-20T14:55:00Z","v":3104,"vw":23.269877},{"c":23.275,"h":23.276,"l":23.275,"n":10,"o":23.275,"t":"2026-10-20T15:05:00Z","v":3225,"vw":23.2756},{"c":23.26,"h":23.275,"l":23.26,"n":19,"o":23.275,"t":"2026-10-20T15:10:00Z","v":2460,"vw":23.264062},{"c":23.27,"h":23.27,"l":23.2602,"n":58,"o":23.27,"t":"2026-10-20T15:15:00Z","v":15682,"vw":23.267803},{"c":23.255,"h":23.265,"l":23.255,"n":12,"o":23.265,"t":"2026-10-20T15:25:00Z","v":1389,"vw":23.260497},{"c":23.25,"h":23.255,"l":23.2499,"n":15,"o":23.255,"t":"2026-10-20T15:30:00Z","v":3445,"vw":23.250859},{"c":23.25,"h":23.255,"l":23.2401,"n":14,"o":23.255,"t":"2026-10-20T15:35:00Z","v":8063,"vw":23.244571},{"c":23.255,"h":23.255,"l":23.255,"n":1,"o":23.255,"t":"2026-10-20T15:40:00Z","v":429,"vw":23.255},{"c":23.245,"h":23.25,"l":23.245,"n":12,"o":23.25,"t":"2026-10-20T15:45:00Z","v":2505,"vw":23.245599},{"c":23.245,"h":23.245,"l":23.245,"n":1,"o":23.245,"t":"2026-10-20T15:50:00Z","v":100,"vw":23.245},{"c":23.245,"h":23.2559,"l":23.235,"n":24,"o":23.2559,"t":"2026-10-20T15:55:00Z","v":3795,"vw":23.247481},{"c":23.245,"h":23.245,"l":23.245,"n":1,"o":23.245,"t":"2026-10-20T16:00:00Z","v":458,"vw":23.245},{"c":23.255,"h":23.255,"l":23.255,"n":4,"o":23.255,"t":"2026-10-20T16:05:00Z","v":1102,"vw":23.255},{"c":23.26,"h":23.265,"l":23.26,"n":7,"o":23.26,"t":"2026-10-20T16:10:00Z","v":2747,"vw":23.263915},{"c":23.255,"h":23.26,"l":23.245,"n":19,"o":23.255,"t":"2026-10-20T16:15:00Z","v":12638,"vw":23.255808},{"c":23.255,"h":23.26,"l":23.255,"n":11,"o":23.255,"t":"2026-10-20T16:20:00Z","v":1910,"vw":23.258663},{"c":23.255,"h":23.26,"l":23.255,"n":7,"o":23.26,"t":"2026-10-20T16:25:00Z","v":1442,"vw":23.255353},{"c":23.255,"h":23.255,"l":23.25,"n":12,"o":23.25,"t":"2026-10-20T16:30:00Z","v":1133,"vw":23.254152},{"c":23.255,"h":23.255,"l":23.255,"n":6,"o":23.255,"t":"2026-10-20T16:35:00Z","v":2703,"vw":23.255},{"c":23.255,"h":23.2558,"l":23.255,"n":11,"o":23.255,"t":"2026-10-20T16:40:00Z","v":1525,"vw":23.255062},{"c":23.255,"h":23.255,"l":23.255,"n":7,"o":23.255,"t":"2026-10-20T16:45:00Z","v":890,"vw":23.255},{"c":23.2551,"h":23.2551,"l":23.2551,"n":1,"o":23.2551,"t":"2026-10-20T16:50:00Z","v":249,"vw":23.2551},{"c":23.255,"h":23.255,"l":23.255,"n":13,"o":23.255,"t":"2026-10-20T16:55:00Z","v":1816,"vw":23.255},{"c":23.25,"h":23.255,"l":23.245,"n":31,"o":23.255,"t":"2026-10-20T17:00:00Z","v":5481,"vw":23.247671},{"c":23.255,"h":23.255,"l":23.255,"n":2,"o":23.255,"t":"2026-10-20T17:05:00Z","v":110,"vw":23.255},{"c":23.24,"h":23.25,"l":23.24,"n":12,"o":23.25,"t":"2026-10-20T17:15:00Z","v":4200,"vw":23.24401},{"c":23.255,"h":23.255,"l":23.245,"n":11,"o":23.245,"t":"2026-10-20T17:20:00Z","v":3862,"vw":23.254427},{"c":23.245,"h":23.25,"l":23.245,"n":4,"o":23.25,"t":"2026-10-20T17:25:00Z","v":759,"vw":23.245714},{"c":23.255,"h":23.255,"l":23.245,"n":21,"o":23.25,"t":"2026-10-20T17:30:00Z","v":11041,"vw":23.250109},{"c":23.255,"h":23.255,"l":23.255,"n":1,"o":23.255,"t":"2026-10-20T17:40:00Z","v":903,"vw":23.255},{"c":23.255,"h":23.255,"l":23.255,"n":2,"o":23.255,"t":"2026-10-20T17:45:00Z","v":221,"vw":23.255},{"c":23.255,"h":23.2551,"l":23.255,"n":7,"o":23.2551,"t":"2026-10-20T17:50:00Z","v":2496,"vw":23.255014},{"c":23.255,"h":23.26,"l":23.255,"n":23,"o":23.255,"t":"2026-10-20T18:00:00Z","v":34956,"vw":23.258636},{"c":23.245,"h":23.255,"l":23.245,"n":11,"o":23.25,"t":"2026-10-20T18:05:00Z","v":3794,"vw":23.245541},{"c":23.245,"h":23.245,"l":23.245,"n":6,"o":23.245,"t":"2026-10-20T18:10:00Z","v":2172,"vw":23.245},{"c":23.245,"h":23.245,"l":23.245,"n":8,"o":23.245,"t":"2026-10-20T18:15:00Z","v":390,"vw":23.245},{"c":23.245,"h":23.245,"l":23.245,"n":5,"o":23.245,"t":"2026-10-20T18:20:00Z","v":524,"vw":23.245},{"c":23.255,"h":23.255,"l":23.245,"n":12,"o":23.245,"t":"2026-10-20T18:25:00Z","v":14838,"vw":23.249966},{"c":23.2499,"h":23.2499,"l":23.245,"n":16,"o":23.245,"t":"2026-10-20T18:30:00Z","v":3294,"vw":23.245435},{"c":23.246,"h":23.246,"l":23.245,"n":2,"o":23.245,"t":"2026-10-20T18:35:00Z","v":1326,"vw":23.245851},{"c":23.245,"h":23.25,"l":23.245,"n":10,"o":23.25,"t":"2026-10-20T18:40:00Z","v":2310,"vw":23.246382},{"c":23.255,"h":23.26,"l":23.25,"n":28,"o":23.25,"t":"2026-10-20T18:45:00Z","v":10558,"vw":23.255903},{"c":23.255,"h":23.255,"l":23.255,"n":19,"o":23.255,"t":"2026-10-20T18:50:00Z","v":5186,"vw":23.255},{"c":23.245,"h":23.26,"l":23.245,"n":43,"o":23.26,"t":"2026-10-20T18:55:00Z","v":10075,"vw":23.257552},{"c":23.245,"h":23.25,"l":23.245,"n":7,"o":23.25,"t":"2026-10-20T19:00:00Z","v":4168,"vw":23.24512},{"c":23.245,"h":23.25,"l":23.24,"n":8,"o":23.245,"t":"2026-10-20T19:05:00Z","v":12054,"vw":23.244835},{"c":23.255,"h":23.255,"l":23.25,"n":13,"o":23.25,"t":"2026-10-20T19:10:00Z","v":8311,"vw":23.250521},{"c":23.255,"h":23.255,"l":23.255,"n":19,"o":23.255,"t":"2026-10-20T19:15:00Z","v":11409,"vw":23.255},{"c":23.2501,"h":23.26,"l":23.25,"n":63,"o":23.255,"t":"2026-10-20T19:20:00Z","v":32244,"vw":23.25249},{"c":23.2539,"h":23.2539,"l":23.25,"n":4,"o":23.2501,"t":"2026-10-20T19:25:00Z","v":5200,"vw":23.250827},{"c":23.255,"h":23.255,"l":23.245,"n":9,"o":23.245,"t":"2026-10-20T19:30:00Z","v":3672,"vw":23.249551},{"c":23.245,"h":23.255,"l":23.245,"n":5,"o":23.255,"t":"2026-10-20T19:35:00Z","v":403,"vw":23.24875},{"c":23.255,"h":23.255,"l":23.255,"n":31,"o":23.255,"t":"2026-10-20T19:40:00Z","v":1088,"vw":23.255},{"c":23.255,"h":23.255,"l":23.255,"n":4,"o":23.255,"t":"2026-10-20T19:45:00Z","v":400,"vw":23.255},{"c":23.255,"h":23.26,"l":23.255,"n":17,"o":23.255,"t":"2026-10-20T19:50:00Z","v":3402,"vw":23.255152},{"c":23.25,"h":23.25,"l":23.23,"n":18,"o":23.25,"t":"2026-10-20T19:55:00Z","v":1408,"vw":23.243528},{"c":23.26,"h":23.26,"l":23.26,"n":3,"o":23.26,"t":"2026-10-20T20:00:00Z","v":489,"vw":23.26},{"c":23.27,"h":23.27,"l":23.27,"n":2,"o":23.27,"t":"2026-10-21T13:25:00Z","v":151,"vw":23.27},{"c":23.28,"h":23.28,"l":23.26,"n":43,"o":23.26,"t":"2026-10-21T13:30:00Z","v":15185,"vw":23.265838},{"c":23.28,"h":23.2999,"l":23.27,"n":100,"o":23.29,"t":"2026-10-21T13:35:00Z","v":240398,"vw":23.271948},{"c":23.295,"h":23.295,"l":23.275,"n":10,"o":23.275,"t":"2026-10-21T13:40:00Z","v":3394,"vw":23.277288},{"c":23.295,"h":23.295,"l":23.29,"n":7,"o":23.29,"t":"2026-10-21T13:45:00Z","v":555,"vw":23.29202},{"c":23.295,"h":23.295,"l":23.2906,"n":6,"o":23.295,"t":"2026-10-21T13:50:00Z","v":1060,"vw":23.292701},{"c":23.32,"h":23.32,"l":23.3,"n":38,"o":23.3,"t":"2026-10-21T13:55:00Z","v":337097,"vw":23.319801},{"c":23.295,"h":23.315,"l":23.295,"n":99,"o":23.315,"t":"2026-10-21T14:00:00Z","v":12417,"vw":23.303741},{"c":23.285,"h":23.2951,"l":23.285,"n":88,"o":23.295,"t":"2026-10-21T14:05:00Z","v":14869,"vw":23.292668},{"c":23.305,"h":23.305,"l":23.295,"n":11,"o":23.295,"t":"2026-10-21T14:10:00Z","v":1742,"vw":23.298529},{"c":23.295,"h":23.3,"l":23.29,"n":113,"o":23.3,"t":"2026-10-21T14:15:00Z","v":32668,"vw":23.296119},{"c":23.295,"h":23.3,"l":23.295,"n":13,"o":23.2958,"t":"2026-10-21T14:20:00Z","v":30711,"vw":23.299596},{"c":23.2898,"h":23.295,"l":23.285,"n":25,"o":23.29,"t":"2026-10-21T14:25:00Z","v":5592,"vw":23.289928},{"c":23.295,"h":23.295,"l":23.29,"n":15,"o":23.29,"t":"2026-10-21T14:30:00Z","v":4536,"vw":23.294882},{"c":23.3,"h":23.3,"l":23.29,"n":7,"o":23.29,"t":"2026-10-21T14:35:00Z","v":4002,"vw":23.297816},{"c":23.295,"h":23.295,"l":23.295,"n":1,"o":23.295,"t":"2026-10-21T14:40:00Z","v":100,"vw":23.295},{"c":23.305,"h":23.305,"l":23.3,"n":6,"o":23.3,"t":"2026-10-21T14:45:00Z","v":675,"vw":23.303519},{"c":23.295,"h":23.305,"l":23.295,"n":7,"o":23.305,"t":"2026-10-21T14:50:00Z","v":3371,"vw":23.298177},{"c":23.295,"h":23.295,"l":23.295,"n":4,"o":23.295,"t":"2026-10-21T14:55:00Z","v":478,"vw":23.295},{"c":23.295,"h":23.295,"l":23.295,"n":7,"o":23.295,"t":"2026-10-21T15:00:00Z","v":3400,"vw":23.295},{"c":23.2975,"h":23.2975,"l":23.295,"n":9,"o":23.295,"t":"2026-10-21T15:05:00Z","v":1252,"vw":23.295623},{"c":23.295,"h":23.295,"l":23.29,"n":7,"o":23.29,"t":"2026-10-21T15:10:00Z","v":1320,"vw":23.294237},{"c":23.295,"h":23.295,"l":23.295,"n":4,"o":23.295,"t":"2026-10-21T15:15:00Z","v":400,"vw":23.295},{"c":23.2999,"h":23.2999,"l":23.295,"n":4,"o":23.295,"t":"2026-10-21T15:20:00Z","v":1447,"vw":23.295735},{"c":23.305,"h":23.305,"l":23.29,"n":6,"o":23.295,"t":"2026-10-21T15:25:00Z","v":2954,"vw":23.297284},{"c":23.305,"h":23.31,"l":23.305,"n":10,"o":23.305,"t":"2026-10-21T15:30:00Z","v":1263,"vw":23.305424},{"c":23.295,"h":23.3059,"l":23.295,"n":44,"o":23.3059,"t":"2026-10-21T15:35:00Z","v":22547,"vw":23.299712},{"c":23.2801,"h":23.3,"l":23.2801,"n":22,"o":23.295,"t":"2026-10-21T15:40:00Z","v":633989,"vw":23.299985},{"c":23.295,"h":23.295,"l":23.295,"n":7,"o":23.295,"t":"2026-10-21T15:45:00Z","v":564,"vw":23.295},{"c":23.295,"h":23.3,"l":23.295,"n":6,"o":23.295,"t":"2026-10-21T15:50:00Z","v":1098,"vw":23.296377},{"c":23.295,"h":23.3,"l":23.295,"n":9,"o":23.2986,"t":"2026-10-21T15:55:00Z","v":5018,"vw":23.296073},{"c":23.295,"h":23.2999,"l":23.2941,"n":8,"o":23.2959,"t":"2026-10-21T16:00:00Z","v":8809,"vw":23.296044},{"c":23.2989,"h":23.2996,"l":23.295,"n":25,"o":23.295,"t":"2026-10-21T16:05:00Z","v":10574,"vw":23.297357},{"c":23.2996,"h":23.3,"l":23.294,"n":21,"o":23.2999,"t":"2026-10-21T16:10:00Z","v":11690,"vw":23.298574},{"c":23.305,"h":23.3093,"l":23.3,"n":24,"o":23.3,"t":"2026-10-21T16:15:00Z","v":9173,"vw":23.305602},{"c":23.305,"h":23.31,"l":23.305,"n":26,"o":23.309,"t":"2026-10-21T16:20:00Z","v":21642,"vw":23.30853},{"c":23.305,"h":23.31,"l":23.305,"n":19,"o":23.3091,"t":"2026-10-21T16:25:00Z","v":9264,"vw":23.30742},{"c":23.295,"h":23.3091,"l":23.2949,"n":40,"o":23.3042,"t":"2026-10-21T16:30:00Z","v":13591,"vw":23.300205},{"c":23.295,"h":23.3,"l":23.295,"n":25,"o":23.2996,"t":"2026-10-21T16:35:00Z","v":21344,"vw":23.298611},{"c":23.295,"h":23.295,"l":23.29,"n":22,"o":23.295,"t":"2026-10-21T16:40:00Z","v":7007,"vw":23.292346},{"c":23.2901,"h":23.2999,"l":23.29,"n":29,"o":23.295,"t":"2026-10-21T16:45:00Z","v":17081,"vw":23.297251},{"c":23.275,"h":23.2954,"l":23.275,"n":29,"o":23.2954,"t":"2026-10-21T16:50:00Z","v":6466,"vw":23.286227},{"c":23.29,"h":23.29,"l":23.28,"n":10,"o":23.28,"t":"2026-10-21T16:55:00Z","v":4423,"vw":23.289093},{"c":23.285,"h":23.29,"l":23.275,"n":54,"o":23.29,"t":"2026-10-21T17:00:00Z","v":32069,"vw":23.285688},{"c":23.2898,"h":23.2899,"l":23.285,"n":26,"o":23.285,"t":"2026-10-21T17:05:00Z","v":8492,"vw":23.285498},{"c":23.285,"h":23.285,"l":23.2841,"n":8,"o":23.285,"t":"2026-10-21T17:10:00Z","v":10861,"vw":23.284333},{"c":23.285,"h":23.29,"l":23.285,"n":50,"o":23.29,"t":"2026-10-21T17:20:00Z","v":37058,"vw":23.289375},{"c":23.285,"h":23.285,"l":23.285,"n":29,"o":23.285,"t":"2026-10-21T17:25:00Z","v":9623,"vw":23.285},{"c":23.285,"h":23.285,"l":23.285,"n":4,"o":23.285,"t":"2026-10-21T17:30:00Z","v":407,"vw":23.285},{"c":23.285,"h":23.285,"l":23.2801,"n":21,"o":23.285,"t":"2026-10-21T17:35:00Z","v":2768,"vw":23.283249},{"c":23.285,"h":23.285,"l":23.285,"n":6,"o":23.285,"t":"2026-10-21T17:40:00Z","v":1027,"vw":23.285},{"c":23.285,"h":23.289,"l":23.285,"n":45,"o":23.289,"t":"2026-10-21T17:45:00Z","v":8881,"vw":23.286139},{"c":23.285,"h":23.285,"l":23.27,"n":91,"o":23.285,"t":"2026-10-21T17:50:00Z","v":32736,"vw":23.273681},{"c":23.285,"h":23.285,"l":23.285,"n":72,"o":23.285,"t":"2026-10-21T17:55:00Z","v":7518,"vw":23.285},{"c":23.28,"h":23.2899,"l":23.28,"n":13,"o":23.285,"t":"2026-10-21T18:00:00Z","v":23114,"vw":23.280312},{"c":23.28,"h":23.28,"l":23.2758,"n":3,"o":23.2758,"t":"2026-10-21T18:05:00Z","v":512,"vw":23.27855},{"c":23.27,"h":23.275,"l":23.27,"n":20,"o":23.275,"t":"2026-10-21T18:10:00Z","v":2414,"vw":23.272441},{"c":23.275,"h":23.2787,"l":23.275,"n":17,"o":23.2787,"t":"2026-10-21T18:15:00Z","v":1855,"vw":23.275454},{"c":23.275,"h":23.275,"l":23.275,"n":4,"o":23.275,"t":"2026-10-21T18:25:00Z","v":800,"vw":23.275},{"c":23.27,"h":23.27,"l":23.27,"n":3,"o":23.27,"t":"2026-10-21T18:30:00Z","v":272,"vw":23.27},{"c":23.275,"h":23.275,"l":23.275,"n":8,"o":23.275,"t":"2026-10-21T18:35:00Z","v":707,"vw":23.275},{"c":23.27,"h":23.275,"l":23.27,"n":3,"o":23.275,"t":"2026-10-21T18:40:00Z","v":7874,"vw":23.273031},{"c":23.26,"h":23.27,"l":23.26,"n":38,"o":23.27,"t":"2026-10-21T18:45:00Z","v":11033,"vw":23.266519},{"c":23.255,"h":23.255,"l":23.255,"n":9,"o":23.255,"t":"2026-10-21T18:50:00Z","v":3555,"vw":23.255},{"c":23.235,"h":23.255,"l":23.235,"n":5,"o":23.255,"t":"2026-10-21T18:55:00Z","v":581,"vw":23.247141},{"c":23.225,"h":23.235,"l":23.21,"n":81,"o":23.235,"t":"2026-10-21T19:00:00Z","v":50191,"vw":23.22217},{"c":23.235,"h":23.245,"l":23.2298,"n":27,"o":23.2298,"t":"2026-10-21T19:05:00Z","v":5929,"vw":23.235058},{"c":23.235,"h":23.24,"l":23.23,"n":25,"o":23.23,"t":"2026-10-21T19:10:00Z","v":4126,"vw":23.235384},{"c":23.245,"h":23.25,"l":23.235,"n":21,"o":23.24,"t":"2026-10-21T19:15:00Z","v":17484,"vw":23.248136},{"c":23.255,"h":23.26,"l":23.245,"n":37,"o":23.25,"t":"2026-10-21T19:20:00Z","v":24969,"vw":23.256567},{"c":23.265,"h":23.265,"l":23.255,"n":15,"o":23.255,"t":"2026-10-21T19:25:00Z","v":12150,"vw":23.259016},{"c":23.265,"h":23.266,"l":23.2601,"n":24,"o":23.2601,"t":"2026-10-21T19:30:00Z","v":3489,"vw":23.265397},{"c":23.265,"h":23.27,"l":23.265,"n":7,"o":23.27,"t":"2026-10-21T19:35:00Z","v":1127,"vw":23.265888},{"c":23.265,"h":23.27,"l":23.265,"n":12,"o":23.27,"t":"2026-10-21T19:40:00Z","v":1373,"vw":23.268301},{"c":23.265,"h":23.27,"l":23.265,"n":9,"o":23.265,"t":"2026-10-21T19:45:00Z","v":1531,"vw":23.265998},{"c":23.2751,"h":23.28,"l":23.265,"n":31,"o":23.265,"t":"2026-10-21T19:50:00Z","v":5066,"vw":23.271312},{"c":23.28,"h":23.285,"l":23.275,"n":45,"o":23.275,"t":"2026-10-21T19:55:00Z","v":12732,"vw":23.277244},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-10-21T20:00:00Z","v":1670,"vw":23.29},{"c":23.42,"h":23.42,"l":23.42,"n":2,"o":23.42,"t":"2026-10-22T13:25:00Z","v":200,"vw":23.42},{"c":23.415,"h":23.415,"l":23.39,"n":42,"o":23.41,"t":"2026-10-22T13:30:00Z","v":9740,"vw":23.408258},{"c":23.45,"h":23.45,"l":23.42,"n":56,"o":23.42,"t":"2026-10-22T13:35:00Z","v":6690,"vw":23.438369},{"c":23.445,"h":23.46,"l":23.445,"n":24,"o":23.445,"t":"2026-10-22T13:40:00Z","v":5540,"vw":23.450338},{"c":23.44,"h":23.445,"l":23.44,"n":23,"o":23.445,"t":"2026-10-22T13:45:00Z","v":2742,"vw":23.442947},{"c":23.445,"h":23.445,"l":23.445,"n":14,"o":23.445,"t":"2026-10-22T13:50:00Z","v":2049,"vw":23.445},{"c":23.455,"h":23.46,"l":23.45,"n":79,"o":23.45,"t":"2026-10-22T13:55:00Z","v":12902,"vw":23.454721},{"c":23.44,"h":23.455,"l":23.44,"n":37,"o":23.455,"t":"2026-10-22T14:00:00Z","v":5162,"vw":23.44953},{"c":23.435,"h":23.435,"l":23.435,"n":1,"o":23.435,"t":"2026-10-22T14:05:00Z","v":400,"vw":23.435},{"c":23.4399,"h":23.44,"l":23.4301,"n":12,"o":23.435,"t":"2026-10-22T14:10:00Z","v":8250,"vw":23.438784},{"c":23.45,"h":23.45,"l":23.44,"n":27,"o":23.44,"t":"2026-10-22T14:15:00Z","v":5894,"vw":23.44491},{"c":23.455,"h":23.46,"l":23.45,"n":34,"o":23.45,"t":"2026-10-22T14:20:00Z","v":5191,"vw":23.45455},{"c":23.455,"h":23.46,"l":23.455,"n":16,"o":23.46,"t":"2026-10-22T14:25:00Z","v":20013,"vw":23.458944},{"c":23.455,"h":23.46,"l":23.455,"n":40,"o":23.455,"t":"2026-10-22T14:30:00Z","v":10800,"vw":23.455188},{"c":23.46,"h":23.46,"l":23.45,"n":19,"o":23.46,"t":"2026-10-22T14:35:00Z","v":2934,"vw":23.457187},{"c":23.465,"h":23.47,"l":23.46,"n":26,"o":23.46,"t":"2026-10-22T14:40:00Z","v":8761,"vw":23.463778},{"c":23.47,"h":23.47,"l":23.465,"n":7,"o":23.47,"t":"2026-10-22T14:45:00Z","v":1423,"vw":23.466428},{"c":23.455,"h":23.47,"l":23.455,"n":17,"o":23.47,"t":"2026-10-22T14:50:00Z","v":6741,"vw":23.456059},{"c":23.455,"h":23.455,"l":23.455,"n":18,"o":23.455,"t":"2026-10-22T14:55:00Z","v":1696,"vw":23.455},{"c":23.455,"h":23.46,"l":23.45,"n":11,"o":23.45,"t":"2026-10-22T15:00:00Z","v":963,"vw":23.453953},{"c":23.46,"h":23.46,"l":23.455,"n":13,"o":23.46,"t":"2026-10-22T15:05:00Z","v":2005,"vw":23.456063},{"c":23.465,"h":23.465,"l":23.455,"n":24,"o":23.455,"t":"2026-10-22T15:10:00Z","v":10923,"vw":23.459266},{"c":23.455,"h":23.47,"l":23.455,"n":16,"o":23.465,"t":"2026-10-22T15:15:00Z","v":4000,"vw":23.461375},{"c":23.445,"h":23.455,"l":23.445,"n":14,"o":23.455,"t":"2026-10-22T15:20:00Z","v":5367,"vw":23.449795},{"c":23.445,"h":23.45,"l":23.445,"n":14,"o":23.445,"t":"2026-10-22T15:25:00Z","v":6637,"vw":23.446154},{"c":23.445,"h":23.45,"l":23.445,"n":16,"o":23.445,"t":"2026-10-22T15:30:00Z","v":8227,"vw":23.445123},{"c":23.445,"h":23.45,"l":23.445,"n":9,"o":23.45,"t":"2026-10-22T15:35:00Z","v":1367,"vw":23.446139},{"c":23.45,"h":23.45,"l":23.445,"n":29,"o":23.445,"t":"2026-10-22T15:40:00Z","v":4408,"vw":23.446513},{"c":23.45,"h":23.45,"l":23.445,"n":15,"o":23.445,"t":"2026-10-22T15:45:00Z","v":4508,"vw":23.445333},{"c":23.445,"h":23.45,"l":23.445,"n":6,"o":23.445,"t":"2026-10-22T15:50:00Z","v":736,"vw":23.446379},{"c":23.45,"h":23.45,"l":23.4401,"n":8,"o":23.4401,"t":"2026-10-22T15:55:00Z","v":1079,"vw":23.446567},{"c":23.44,"h":23.45,"l":23.44,"n":12,"o":23.445,"t":"2026-10-22T16:00:00Z","v":22437,"vw":23.447728},{"c":23.445,"h":23.45,"l":23.44,"n":18,"o":23.45,"t":"2026-10-22T16:05:00Z","v":4900,"vw":23.443132},{"c":23.435,"h":23.445,"l":23.435,"n":13,"o":23.445,"t":"2026-10-22T16:10:00Z","v":2435,"vw":23.437228},{"c":23.435,"h":23.435,"l":23.435,"n":8,"o":23.435,"t":"2026-10-22T16:15:00Z","v":2808,"vw":23.435},{"c":23.44,"h":23.44,"l":23.435,"n":4,"o":23.435,"t":"2026-10-22T16:20:00Z","v":500,"vw":23.436126},{"c":23.435,"h":23.44,"l":23.435,"n":25,"o":23.435,"t":"2026-10-22T16:25:00Z","v":6544,"vw":23.436906},{"c":23.44,"h":23.44,"l":23.4301,"n":16,"o":23.435,"t":"2026-10-22T16:30:00Z","v":3057,"vw":23.435191},{"c":23.435,"h":23.44,"l":23.435,"n":9,"o":23.44,"t":"2026-10-22T16:35:00Z","v":1920,"vw":23.435526},{"c":23.445,"h":23.445,"l":23.435,"n":57,"o":23.4398,"t":"2026-10-22T16:40:00Z","v":16362,"vw":23.440959},{"c":23.445,"h":23.45,"l":23.445,"n":6,"o":23.445,"t":"2026-10-22T16:45:00Z","v":518,"vw":23.447},{"c":23.45,"h":23.45,"l":23.445,"n":16,"o":23.445,"t":"2026-10-22T16:50:00Z","v":1486,"vw":23.448392},{"c":23.445,"h":23.45,"l":23.4414,"n":21,"o":23.45,"t":"2026-10-22T16:55:00Z","v":10841,"vw":23.445272},{"c":23.425,"h":23.45,"l":23.425,"n":15,"o":23.45,"t":"2026-10-22T17:00:00Z","v":3717,"vw":23.437724},{"c":23.425,"h":23.425,"l":23.4245,"n":9,"o":23.425,"t":"2026-10-22T17:05:00Z","v":4560,"vw":23.424766},{"c":23.425,"h":23.43,"l":23.42,"n":14,"o":23.425,"t":"2026-10-22T17:10:00Z","v":7389,"vw":23.424923},{"c":23.43,"h":23.435,"l":23.4242,"n":33,"o":23.4242,"t":"2026-10-22T17:15:00Z","v":9873,"vw":23.430522},{"c":23.435,"h":23.44,"l":23.43,"n":8,"o":23.43,"t":"2026-10-22T17:20:00Z","v":3053,"vw":23.433276},{"c":23.435,"h":23.44,"l":23.435,"n":3,"o":23.435,"t":"2026-10-22T17:25:00Z","v":555,"vw":23.435901},{"c":23.425,"h":23.4351,"l":23.425,"n":18,"o":23.4351,"t":"2026-10-22T17:30:00Z","v":13062,"vw":23.432779},{"c":23.425,"h":23.425,"l":23.425,"n":4,"o":23.425,"t":"2026-10-22T17:35:00Z","v":1200,"vw":23.425},{"c":23.425,"h":23.43,"l":23.425,"n":6,"o":23.425,"t":"2026-10-22T17:40:00Z","v":1573,"vw":23.425745},{"c":23.43,"h":23.43,"l":23.425,"n":20,"o":23.425,"t":"2026-10-22T17:45:00Z","v":3161,"vw":23.427537},{"c":23.43,"h":23.43,"l":23.425,"n":8,"o":23.425,"t":"2026-10-22T17:50:00Z","v":800,"vw":23.42625},{"c":23.44,"h":23.44,"l":23.43,"n":32,"o":23.43,"t":"2026-10-22T17:55:00Z","v":10703,"vw":23.433374},{"c":23.45,"h":23.45,"l":23.435,"n":41,"o":23.435,"t":"2026-10-22T18:00:00Z","v":4494,"vw":23.440242},{"c":23.425,"h":23.445,"l":23.42,"n":15,"o":23.445,"t":"2026-10-22T18:05:00Z","v":3130,"vw":23.435761},{"c":23.42,"h":23.425,"l":23.42,"n":32,"o":23.42,"t":"2026-10-22T18:10:00Z","v":5310,"vw":23.421868},{"c":23.415,"h":23.415,"l":23.415,"n":8,"o":23.415,"t":"2026-10-22T18:15:00Z","v":2321,"vw":23.415},{"c":23.415,"h":23.415,"l":23.415,"n":2,"o":23.415,"t":"2026-10-22T18:20:00Z","v":500,"vw":23.415},{"c":23.415,"h":23.42,"l":23.415,"n":14,"o":23.4199,"t":"2026-10-22T18:25:00Z","v":4504,"vw":23.418943},{"c":23.42,"h":23.42,"l":23.415,"n":5,"o":23.415,"t":"2026-10-22T18:30:00Z","v":2463,"vw":23.415206},{"c":23.415,"h":23.42,"l":23.415,"n":11,"o":23.415,"t":"2026-10-22T18:35:00Z","v":5220,"vw":23.415192},{"c":23.42,"h":23.42,"l":23.415,"n":7,"o":23.415,"t":"2026-10-22T18:40:00Z","v":1100,"vw":23.415909},{"c":23.415,"h":23.42,"l":23.415,"n":11,"o":23.415,"t":"2026-10-22T18:45:00Z","v":1393,"vw":23.416119},{"c":23.415,"h":23.42,"l":23.415,"n":15,"o":23.415,"t":"2026-10-22T18:50:00Z","v":2597,"vw":23.415406},{"c":23.415,"h":23.42,"l":23.415,"n":11,"o":23.415,"t":"2026-10-22T18:55:00Z","v":2102,"vw":23.415476},{"c":23.415,"h":23.42,"l":23.415,"n":7,"o":23.415,"t":"2026-10-22T19:00:00Z","v":1400,"vw":23.415714},{"c":23.42,"h":23.42,"l":23.415,"n":97,"o":23.415,"t":"2026-10-22T19:05:00Z","v":32370,"vw":23.416438},{"c":23.425,"h":23.43,"l":23.415,"n":59,"o":23.415,"t":"2026-10-22T19:10:00Z","v":20959,"vw":23.41935},{"c":23.435,"h":23.44,"l":23.42,"n":98,"o":23.425,"t":"2026-10-22T19:15:00Z","v":30923,"vw":23.430257},{"c":23.46,"h":23.46,"l":23.43,"n":62,"o":23.435,"t":"2026-10-22T19:20:00Z","v":23076,"vw":23.437857},{"c":23.465,"h":23.475,"l":23.46,"n":74,"o":23.46,"t":"2026-10-22T19:25:00Z","v":83705,"vw":23.469182},{"c":23.485,"h":23.485,"l":23.4601,"n":50,"o":23.4601,"t":"2026-10-22T19:30:00Z","v":11700,"vw":23.472544},{"c":23.49,"h":23.49,"l":23.485,"n":11,"o":23.4899,"t":"2026-10-22T19:35:00Z","v":4961,"vw":23.48587},{"c":23.485,"h":23.49,"l":23.4801,"n":18,"o":23.485,"t":"2026-10-22T19:40:00Z","v":12914,"vw":23.482946},{"c":23.485,"h":23.485,"l":23.48,"n":16,"o":23.485,"t":"2026-10-22T19:45:00Z","v":10072,"vw":23.48475},{"c":23.475,"h":23.485,"l":23.475,"n":112,"o":23.485,"t":"2026-10-22T19:50:00Z","v":29281,"vw":23.480252},{"c":23.475,"h":23.48,"l":23.475,"n":95,"o":23.475,"t":"2026-10-22T19:55:00Z","v":25184,"vw":23.476166},{"c":23.49,"h":23.49,"l":23.49,"n":1,"o":23.49,"t":"2026-10-22T20:00:00Z","v":849,"vw":23.49}],"history":[{"c":23.858,"h":23.92,"l":23.858,"n":35,"o":23.91,"t":"2024-10-21T04:00:00Z","v":8754,"vw":23.899577},{"c":23.84,"h":23.9,"l":23.83,"n":26,"o":23.9,"t":"2024-10-22T04:00:00Z","v":29345,"vw":23.836261},{"c":23.7,"h":23.83,"l":23.67,"n":33,"o":23.83,"t":"2024-10-23T04:00:00Z","v":47666,"vw":23.685429},{"c":23.7,"h":23.7093,"l":23.665,"n":16,"o":23.665,"t":"2024-10-24T04:00:00Z","v":4494,"vw":23.700156},{"c":23.762,"h":23.805,"l":23.76,"n":60,"o":23.78,"t":"2024-10-25T04:00:00Z","v":3511,"vw":23.774656},{"c":23.745,"h":23.78,"l":23.73,"n":34,"o":23.75,"t":"2024-10-28T04:00:00Z","v":4857,"vw":23.74167},{"c":23.74,"h":23.76,"l":23.71,"n":22,"o":23.76,"t":"2024-10-29T04:00:00Z","v":8251,"vw":23.723045},{"c":23.74,"h":23.75,"l":23.71,"n":18,"o":23.75,"t":"2024-10-30T04:00:00Z","v":5930,"vw":23.727612},{"c":23.81,"h":23.81,"l":23.7,"n":26,"o":23.72,"t":"2024-10-31T04:00:00Z","v":6267,"vw":23.713589},{"c":23.655,"h":23.7,"l":23.655,"n":32,"o":23.7,"t":"2024-11-01T04:00:00Z","v":3376,"vw":23.676589},{"c":23.7097,"h":23.71,"l":23.6601,"n":45,"o":23.71,"t":"2024-11-04T05:00:00Z","v":8685,"vw":23.701834},{"c":23.7505,"h":23.7505,"l":23.72,"n":18,"o":23.72,"t":"2024-11-05T05:00:00Z","v":534,"vw":23.73},{"c":23.5043,"h":23.5252,"l":23.47,"n":72,"o":23.47,"t":"2024-11-06T05:00:00Z","v":9186,"vw":23.510119},{"c":23.59,"h":23.62,"l":23.58,"n":50,"o":23.62,"t":"2024-11-07T05:00:00Z","v":6473,"vw":23.596981},{"c":23.695,"h":23.7,"l":23.69,"n":121,"o":23.7,"t":"2024-11-08T05:00:00Z","v":27647,"vw":23.695332},{"c":23.77,"h":23.77,"l":23.67,"n":13,"o":23.67,"t":"2024-11-11T05:00:00Z","v":3702,"vw":23.730123},{"c":23.73,"h":23.7401,"l":23.71,"n":11,"o":23.7401,"t":"2024-11-12T05:00:00Z","v":2808,"vw":23.722903},{"c":23.695,"h":23.77,"l":23.695,"n":15,"o":23.72,"t":"2024-11-13T05:00:00Z","v":517,"vw":23.741667},{"c":23.6922,"h":23.71,"l":23.6922,"n":17,"o":23.71,"t":"2024-11-14T05:00:00Z","v":1536,"vw":23.71},{"c":23.71,"h":23.7399,"l":23.6701,"n":17,"o":23.6701,"t":"2024-11-15T05:00:00Z","v":4079,"vw":23.711816},{"c":23.755,"h":23.755,"l":23.7297,"n":12,"o":23.7297,"t":"2024-11-18T05:00:00Z","v":1379,"vw":23.730547},{"c":23.775,"h":23.8,"l":23.7719,"n":15,"o":23.8,"t":"2024-11-19T05:00:00Z","v":1877,"vw":23.78845},{"c":23.745,"h":23.79,"l":23.745,"n":22,"o":23.75,"t":"2024-11-20T05:00:00Z","v":3295,"vw":23.781033},{"c":23.7547,"h":23.79,"l":23.7547,"n":15,"o":23.77,"t":"2024-11-21T05:00:00Z","v":5108,"vw":23.766167},{"c":23.77,"h":23.7813,"l":23.77,"n":42,"o":23.7813,"t":"2024-11-22T05:00:00Z","v":4805,"vw":23.775468},{"c":23.8382,"h":23.845,"l":23.8382,"n":54,"o":23.84,"t":"2024-11-25T05:00:00Z","v":5063,"vw":23.840889},{"c":23.865,"h":23.865,"l":23.8448,"n":18,"o":23.8448,"t":"2024-11-26T05:00:00Z","v":1340,"vw":23.8448},{"c":23.9154,"h":23.935,"l":23.9154,"n":5,"o":23.935,"t":"2024-11-27T05:00:00Z","v":923,"vw":23.935},{"c":23.9796,"h":23.9796,"l":23.9796,"n":7,"o":23.9796,"t":"2024-11-29T05:00:00Z","v":14,"vw":23.9796},{"c":23.915,"h":23.93,"l":23.902,"n":33,"o":23.91,"t":"2024-12-02T05:00:00Z","v":6120,"vw":23.910024},{"c":23.9112,"h":23.95,"l":23.9112,"n":21,"o":23.945,"t":"2024-12-03T05:00:00Z","v":1188,"vw":23.948104},{"c":23.9359,"h":23.9599,"l":23.88,"n":49,"o":23.9227,"t":"2024-12-04T05:00:00Z","v":7642,"vw":23.919771},{"c":23.94,"h":24.04,"l":23.91,"n":23,"o":24.04,"t":"2024-12-05T05:00:00Z","v":4076,"vw":23.942647},{"c":24,"h":24,"l":23.9547,"n":31,"o":23.9547,"t":"2024-12-06T05:00:00Z","v":18534,"vw":23.996826},{"c":23.965,"h":23.98,"l":23.96,"n":43,"o":23.9613,"t":"2024-12-09T05:00:00Z","v":31839,"vw":23.96982},{"c":24.005,"h":24.1,"l":23.95,"n":131,"o":23.97,"t":"2024-12-10T05:00:00Z","v":31902,"vw":24.024457},{"c":23.9545,"h":24.19,"l":23.9397,"n":284,"o":23.96,"t":"2024-12-11T05:00:00Z","v":60765,"vw":24.027777},{"c":23.885,"h":24.06,"l":23.8257,"n":147,"o":24.06,"t":"2024-12-12T05:00:00Z","v":38693,"vw":23.890018},{"c":23.8136,"h":23.815,"l":23.7899,"n":69,"o":23.79,"t":"2024-12-13T05:00:00Z","v":3999,"vw":23.803156},{"c":23.845,"h":23.96,"l":23.81,"n":317,"o":23.8473,"t":"2024-12-16T05:00:00Z","v":50029,"vw":23.871319},{"c":23.8384,"h":23.96,"l":23.8384,"n":186,"o":23.85,"t":"2024-12-17T05:00:00Z","v":35684,"vw":23.879164},{"c":23.65,"h":23.755,"l":23.65,"n":88,"o":23.74,"t":"2024-12-18T05:00:00Z","v":16041,"vw":23.737322},{"c":23.5552,"h":23.71,"l":23.51,"n":281,"o":23.51,"t":"2024-12-19T05:00:00Z","v":47768,"vw":23.625121},{"c":23.77,"h":23.7715,"l":23.5899,"n":553,"o":23.64,"t":"2024-12-20T05:00:00Z","v":110543,"vw":23.687951},{"c":23.6,"h":23.68,"l":23.5201,"n":174,"o":23.68,"t":"2024-12-23T05:00:00Z","v":20917,"vw":23.604209},{"c":23.5533,"h":23.59,"l":23.451,"n":69,"o":23.49,"t":"2024-12-24T05:00:00Z","v":14044,"vw":23.538367},{"c":23.55,"h":23.565,"l":23.52,"n":66,"o":23.52,"t":"2024-12-26T05:00:00Z","v":7378,"vw":23.541965},{"c":23.54,"h":23.59,"l":23.5099,"n":95,"o":23.51,"t":"2024-12-27T05:00:00Z","v":32922,"vw":23.539187},{"c":23.65,"h":23.65,"l":23.5801,"n":81,"o":23.59,"t":"2024-12-30T05:00:00Z","v":17313,"vw":23.607143},{"c":23.6,"h":23.65,"l":23.58,"n":145,"o":23.5896,"t":"2024-12-31T05:00:00Z","v":75506,"vw":23.603242},{"c":23.64,"h":23.69,"l":23.5909,"n":83,"o":23.69,"t":"2025-01-02T05:00:00Z","v":10587,"vw":23.628487},{"c":23.665,"h":23.669,"l":23.635,"n":48,"o":23.635,"t":"2025-01-03T05:00:00Z","v":5662,"vw":23.649122},{"c":23.6635,"h":23.67,"l":23.6301,"n":47,"o":23.6301,"t":"2025-01-06T05:00:00Z","v":2555,"vw":23.637885},{"c":23.65,"h":23.69,"l":23.612,"n":142,"o":23.63,"t":"2025-01-07T05:00:00Z","v":30387,"vw":23.668999},{"c":23.575,"h":23.58,"l":23.55,"n":49,"o":23.58,"t":"2025-01-08T05:00:00Z","v":8286,"vw":23.573386},{"c":23.495,"h":23.54,"l":23.49,"n":54,"o":23.5,"t":"2025-01-10T05:00:00Z","v":4134,"vw":23.504591},{"c":23.455,"h":23.519,"l":23.43,"n":36,"o":23.49,"t":"2025-01-13T05:00:00Z","v":11321,"vw":23.453251},{"c":23.44,"h":23.45,"l":23.36,"n":91,"o":23.45,"t":"2025-01-14T05:00:00Z","v":17425,"vw":23.4143},{"c":23.5282,"h":23.57,"l":23.48,"n":100,"o":23.55,"t":"2025-01-15T05:00:00Z","v":18543,"vw":23.529776},{"c":23.62,"h":23.62,"l":23.52,"n":98,"o":23.59,"t":"2025-01-16T05:00:00Z","v":13433,"vw":23.563483},{"c":23.66,"h":23.66,"l":23.595,"n":112,"o":23.595,"t":"2025-01-17T05:00:00Z","v":16183,"vw":23.639335},{"c":23.77,"h":23.81,"l":23.615,"n":79,"o":23.64,"t":"2025-01-21T05:00:00Z","v":15500,"vw":23.665004},{"c":23.65,"h":23.6694,"l":23.65,"n":23,"o":23.6694,"t":"2025-01-22T05:00:00Z","v":3836,"vw":23.658566},{"c":23.625,"h":23.67,"l":23.6057,"n":125,"o":23.61,"t":"2025-01-23T05:00:00Z","v":16589,"vw":23.634918},{"c":23.655,"h":23.7,"l":23.6405,"n":159,"o":23.67,"t":"2025-01-24T05:00:00Z","v":32643,"vw":23.658979},{"c":23.715,"h":23.74,"l":23.66,"n":228,"o":23.69,"t":"2025-01-27T05:00:00Z","v":48065,"vw":23.687665},{"c":23.72,"h":23.77,"l":23.66,"n":177,"o":23.73,"t":"2025-01-28T05:00:00Z","v":34605,"vw":23.727391},{"c":23.71,"h":23.74,"l":23.69,"n":48,"o":23.73,"t":"2025-01-29T05:00:00Z","v":4945,"vw":23.704896},{"c":23.7473,"h":23.75,"l":23.7237,"n":19,"o":23.7237,"t":"2025-01-30T05:00:00Z","v":1667,"vw":23.733576},{"c":23.73,"h":23.87,"l":23.7,"n":217,"o":23.761,"t":"2025-01-31T05:00:00Z","v":59474,"vw":23.747561},{"c":23.71,"h":23.74,"l":23.709,"n":131,"o":23.71,"t":"2025-02-03T05:00:00Z","v":45230,"vw":23.729459},{"c":23.715,"h":23.77,"l":23.692,"n":82,"o":23.6991,"t":"2025-02-04T05:00:00Z","v":19644,"vw":23.736122},{"c":23.77,"h":23.8,"l":23.63,"n":242,"o":23.76,"t":"2025-02-05T05:00:00Z","v":162431,"vw":23.786102},{"c":23.785,"h":23.84,"l":23.74,"n":86,"o":23.79,"t":"2025-02-06T05:00:00Z","v":23179,"vw":23.783246},{"c":23.78,"h":23.82,"l":23.755,"n":121,"o":23.76,"t":"2025-02-07T05:00:00Z","v":36214,"vw":23.779069},{"c":23.795,"h":23.83,"l":23.78,"n":112,"o":23.81,"t":"2025-02-10T05:00:00Z","v":19810,"vw":23.802277},{"c":23.745,"h":23.78,"l":23.72,"n":102,"o":23.76,"t":"2025-02-11T05:00:00Z","v":41087,"vw":23.761189},{"c":23.655,"h":23.76,"l":23.62,"n":62,"o":23.76,"t":"2025-02-12T05:00:00Z","v":13983,"vw":23.681517},{"c":23.745,"h":23.745,"l":23.7,"n":42,"o":23.7,"t":"2025-02-13T05:00:00Z","v":7099,"vw":23.725352},{"c":23.775,"h":23.809,"l":23.775,"n":27,"o":23.779,"t":"2025-02-14T05:00:00Z","v":3508,"vw":23.787873},{"c":23.735,"h":23.795,"l":23.735,"n":47,"o":23.78,"t":"2025-02-18T05:00:00Z","v":10137,"vw":23.772241},{"c":23.78,"h":23.8,"l":23.73,"n":47,"o":23.8,"t":"2025-02-19T05:00:00Z","v":14577,"vw":23.771683},{"c":23.79,"h":23.82,"l":23.73,"n":144,"o":23.79,"t":"2025-02-20T05:00:00Z","v":30851,"vw":23.780079},{"c":23.835,"h":23.86,"l":23.77,"n":45,"o":23.77,"t":"2025-02-21T05:00:00Z","v":14182,"vw":23.813741},{"c":23.85,"h":23.86,"l":23.81,"n":184,"o":23.83,"t":"2025-02-24T05:00:00Z","v":29669,"vw":23.83735},{"c":23.905,"h":23.94,"l":23.89,"n":174,"o":23.917,"t":"2025-02-25T05:00:00Z","v":36167,"vw":23.907512},{"c":23.9454,"h":23.98,"l":23.92,"n":234,"o":23.937,"t":"2025-02-26T05:00:00Z","v":68399,"vw":23.94771},{"c":23.905,"h":23.94,"l":23.885,"n":114,"o":23.92,"t":"2025-02-27T05:00:00Z","v":17338,"vw":23.908406},{"c":23.965,"h":23.97,"l":23.94,"n":74,"o":23.96,"t":"2025-02-28T05:00:00Z","v":6203,"vw":23.958063},{"c":23.855,"h":23.89,"l":23.82,"n":163,"o":23.89,"t":"2025-03-03T05:00:00Z","v":57726,"vw":23.837042},{"c":23.835,"h":23.98,"l":23.8154,"n":87,"o":23.98,"t":"2025-03-04T05:00:00Z","v":10193,"vw":23.864215},{"c":23.82,"h":23.87,"l":23.8,"n":270,"o":23.87,"t":"2025-03-05T05:00:00Z","v":37670,"vw":23.817204},{"c":23.81,"h":23.86,"l":23.76,"n":136,"o":23.86,"t":"2025-03-06T05:00:00Z","v":18874,"vw":23.803509},{"c":23.8148,"h":23.8336,"l":23.73,"n":237,"o":23.82,"t":"2025-03-07T05:00:00Z","v":44913,"vw":23.782576},{"c":23.812,"h":23.84,"l":23.8,"n":159,"o":23.84,"t":"2025-03-10T04:00:00Z","v":17085,"vw":23.830025},{"c":23.75,"h":23.83,"l":23.74,"n":95,"o":23.83,"t":"2025-03-11T04:00:00Z","v":6646,"vw":23.77995},{"c":23.7038,"h":23.72,"l":23.65,"n":111,"o":23.72,"t":"2025-03-12T04:00:00Z","v":19976,"vw":23.678412},{"c":23.68,"h":23.7,"l":23.6028,"n":86,"o":23.67,"t":"2025-03-13T04:00:00Z","v":15827,"vw":23.645494},{"c":23.71,"h":23.71,"l":23.635,"n":209,"o":23.635,"t":"2025-03-14T04:00:00Z","v":22990,"vw":23.678902},{"c":23.75,"h":23.75,"l":23.67,"n":73,"o":23.73,"t":"2025-03-17T04:00:00Z","v":11120,"vw":23.70154},{"c":23.709,"h":23.71,"l":23.67,"n":57,"o":23.67,"t":"2025-03-18T04:00:00Z","v":5643,"vw":23.6897},{"c":23.72,"h":23.72,"l":23.66,"n":61,"o":23.6687,"t":"2025-03-19T04:00:00Z","v":12084,"vw":23.705845},{"c":23.73,"h":23.77,"l":23.7201,"n":314,"o":23.7232,"t":"2025-03-20T04:00:00Z","v":116536,"vw":23.742557},{"c":23.68,"h":23.74,"l":23.66,"n":44,"o":23.71,"t":"2025-03-21T04:00:00Z","v":14857,"vw":23.693423},{"c":23.67,"h":23.7,"l":23.65,"n":103,"o":23.65,"t":"2025-03-24T04:00:00Z","v":10805,"vw":23.664194},{"c":23.65,"h":23.71,"l":23.64,"n":67,"o":23.64,"t":"2025-03-25T04:00:00Z","v":16528,"vw":23.655286},{"c":23.59,"h":23.61,"l":23.5566,"n":64,"o":23.6,"t":"2025-03-26T04:00:00Z","v":9030,"vw":23.57358},{"c":23.56,"h":23.58,"l":23.5,"n":129,"o":23.55,"t":"2025-03-27T04:00:00Z","v":75149,"vw":23.541875},{"c":23.627,"h":23.64,"l":23.59,"n":63,"o":23.5903,"t":"2025-03-28T04:00:00Z","v":12157,"vw":23.617334},{"c":23.655,"h":23.67,"l":23.595,"n":182,"o":23.6,"t":"2025-03-31T04:00:00Z","v":42989,"vw":23.634289},{"c":23.64,"h":23.67,"l":23.6054,"n":103,"o":23.6199,"t":"2025-04-01T04:00:00Z","v":28755,"vw":23.653765},{"c":23.59,"h":23.67,"l":23.52,"n":205,"o":23.615,"t":"2025-04-02T04:00:00Z","v":59100,"vw":23.578863},{"c":23.69,"h":23.72,"l":23.67,"n":163,"o":23.67,"t":"2025-04-03T04:00:00Z","v":32372,"vw":23.692678},{"c":23.7025,"h":23.7999,"l":23.67,"n":95,"o":23.76,"t":"2025-04-04T04:00:00Z","v":28982,"vw":23.739324},{"c":23.4658,"h":23.7499,"l":23.45,"n":89,"o":23.7165,"t":"2025-04-07T04:00:00Z","v":44885,"vw":23.521428},{"c":22.9547,"h":23.37,"l":22.85,"n":169,"o":23.37,"t":"2025-04-08T04:00:00Z","v":395659,"vw":22.89348},{"c":23.2742,"h":23.52,"l":22.7101,"n":403,"o":22.96,"t":"2025-04-09T04:00:00Z","v":168245,"vw":22.935382},{"c":23.415,"h":23.79,"l":23.19,"n":402,"o":23.38,"t":"2025-04-10T04:00:00Z","v":86504,"vw":23.506143},{"c":23.045,"h":23.26,"l":22.87,"n":71,"o":23.26,"t":"2025-04-11T04:00:00Z","v":20111,"vw":23.059588},{"c":23.1159,"h":23.22,"l":22.87,"n":157,"o":23.21,"t":"2025-04-14T04:00:00Z","v":54623,"vw":23.088725},{"c":23.15,"h":23.2275,"l":23.1095,"n":198,"o":23.11,"t":"2025-04-15T04:00:00Z","v":44828,"vw":23.165621},{"c":23.25,"h":23.33,"l":23.02,"n":444,"o":23.2,"t":"2025-04-16T04:00:00Z","v":221312,"vw":23.189575},{"c":23.21,"h":23.3,"l":23,"n":452,"o":23.181,"t":"2025-04-17T04:00:00Z","v":101017,"vw":23.199828},{"c":23.1,"h":23.13,"l":23,"n":364,"o":23.101,"t":"2025-04-21T04:00:00Z","v":61637,"vw":23.064286},{"c":23.16,"h":23.18,"l":23.09,"n":152,"o":23.18,"t":"2025-04-22T04:00:00Z","v":23765,"vw":23.133274},{"c":23.14,"h":23.28,"l":23.14,"n":241,"o":23.19,"t":"2025-04-23T04:00:00Z","v":154968,"vw":23.188109},{"c":23.35,"h":23.39,"l":23.23,"n":290,"o":23.23,"t":"2025-04-24T04:00:00Z","v":82876,"vw":23.308279},{"c":23.25,"h":23.28,"l":23.19,"n":173,"o":23.28,"t":"2025-04-25T04:00:00Z","v":69646,"vw":23.237824},{"c":23.31,"h":23.32,"l":23.22,"n":454,"o":23.26,"t":"2025-04-28T04:00:00Z","v":90949,"vw":23.267485},{"c":23.32,"h":23.33,"l":23.2601,"n":81,"o":23.28,"t":"2025-04-29T04:00:00Z","v":12462,"vw":23.313416},{"c":23.3094,"h":23.44,"l":23.2,"n":341,"o":23.44,"t":"2025-04-30T04:00:00Z","v":54788,"vw":23.305785},{"c":23.3102,"h":23.3497,"l":23.28,"n":210,"o":23.31,"t":"2025-05-01T04:00:00Z","v":46058,"vw":23.315086},{"c":23.2795,"h":23.29,"l":23.2563,"n":96,"o":23.2595,"t":"2025-05-02T04:00:00Z","v":9337,"vw":23.262158},{"c":23.265,"h":23.32,"l":23.249,"n":245,"o":23.27,"t":"2025-05-05T04:00:00Z","v":43544,"vw":23.280027},{"c":23.35,"h":23.37,"l":23.196,"n":221,"o":23.26,"t":"2025-05-06T04:00:00Z","v":133537,"vw":23.318163},{"c":23.355,"h":23.3579,"l":23.31,"n":78,"o":23.3102,"t":"2025-05-07T04:00:00Z","v":148070,"vw":23.349377},{"c":23.295,"h":23.36,"l":23.28,"n":66,"o":23.315,"t":"2025-05-08T04:00:00Z","v":41729,"vw":23.307776},{"c":23.295,"h":23.34,"l":23.29,"n":169,"o":23.295,"t":"2025-05-09T04:00:00Z","v":38323,"vw":23.310988},{"c":23.31,"h":23.31,"l":23.29,"n":50,"o":23.29,"t":"2025-05-12T04:00:00Z","v":13242,"vw":23.298241},{"c":23.35,"h":23.36,"l":23.29,"n":137,"o":23.297,"t":"2025-05-13T04:00:00Z","v":107725,"vw":23.318386},{"c":23.32,"h":23.34,"l":23.28,"n":188,"o":23.31,"t":"2025-05-14T04:00:00Z","v":58061,"vw":23.307942},{"c":23.31,"h":23.36,"l":23.28,"n":129,"o":23.29,"t":"2025-05-15T04:00:00Z","v":42633,"vw":23.317744},{"c":23.36,"h":23.4,"l":23.3307,"n":275,"o":23.36,"t":"2025-05-16T04:00:00Z","v":35022,"vw":23.372906},{"c":23.31,"h":23.33,"l":23.24,"n":149,"o":23.24,"t":"2025-05-19T04:00:00Z","v":32357,"vw":23.306569},{"c":23.29,"h":23.3099,"l":23.27,"n":231,"o":23.3,"t":"2025-05-20T04:00:00Z","v":41813,"vw":23.29061},{"c":23.215,"h":23.28,"l":23.19,"n":156,"o":23.28,"t":"2025-05-21T04:00:00Z","v":42242,"vw":23.227753},{"c":23.24,"h":23.26,"l":23.1999,"n":273,"o":23.2,"t":"2025-05-22T04:00:00Z","v":35181,"vw":23.234289},{"c":23.3,"h":23.31,"l":23.27,"n":161,"o":23.27,"t":"2025-05-23T04:00:00Z","v":40068,"vw":23.301701},{"c":23.37,"h":23.39,"l":23.3,"n":359,"o":23.309,"t":"2025-05-27T04:00:00Z","v":52796,"vw":23.330207},{"c":23.35,"h":23.36,"l":23.32,"n":261,"o":23.34,"t":"2025-05-28T04:00:00Z","v":45101,"vw":23.350322},{"c":23.38,"h":23.4,"l":23.35,"n":185,"o":23.35,"t":"2025-05-29T04:00:00Z","v":28304,"vw":23.373714},{"c":23.3553,"h":23.37,"l":23.35,"n":102,"o":23.35,"t":"2025-05-30T04:00:00Z","v":16115,"vw":23.357935},{"c":23.26,"h":23.28,"l":23.24,"n":62,"o":23.28,"t":"2025-06-02T04:00:00Z","v":8879,"vw":23.26197},{"c":23.29,"h":23.31,"l":23.25,"n":132,"o":23.2699,"t":"2025-06-03T04:00:00Z","v":20366,"vw":23.296909},{"c":23.33,"h":23.34,"l":23.3,"n":429,"o":23.33,"t":"2025-06-04T04:00:00Z","v":63487,"vw":23.319616},{"c":23.33,"h":23.35,"l":23.2999,"n":83,"o":23.34,"t":"2025-06-05T04:00:00Z","v":17353,"vw":23.313628},{"c":23.25,"h":23.28,"l":23.24,"n":116,"o":23.25,"t":"2025-06-06T04:00:00Z","v":21054,"vw":23.262563},{"c":23.31,"h":23.315,"l":23.2457,"n":139,"o":23.25,"t":"2025-06-09T04:00:00Z","v":20157,"vw":23.290914},{"c":23.32,"h":23.34,"l":23.31,"n":56,"o":23.32,"t":"2025-06-10T04:00:00Z","v":10748,"vw":23.315141},{"c":23.34,"h":23.36,"l":23.325,"n":169,"o":23.33,"t":"2025-06-11T04:00:00Z","v":36232,"vw":23.337805},{"c":23.38,"h":23.39,"l":23.3492,"n":151,"o":23.37,"t":"2025-06-12T04:00:00Z","v":27989,"vw":23.37358},{"c":23.35,"h":23.38,"l":23.32,"n":83,"o":23.38,"t":"2025-06-13T04:00:00Z","v":11063,"vw":23.345021},{"c":23.34,"h":23.37,"l":23.315,"n":155,"o":23.37,"t":"2025-06-16T04:00:00Z","v":23677,"vw":23.344418},{"c":23.4,"h":23.41,"l":23.35,"n":260,"o":23.4,"t":"2025-06-17T04:00:00Z","v":42313,"vw":23.390707},{"c":23.39,"h":23.42,"l":23.3592,"n":595,"o":23.38,"t":"2025-06-18T04:00:00Z","v":245875,"vw":23.393047},{"c":23.42,"h":23.43,"l":23.3599,"n":320,"o":23.43,"t":"2025-06-20T04:00:00Z","v":61692,"vw":23.389092},{"c":23.36,"h":23.3998,"l":23.36,"n":318,"o":23.38,"t":"2025-06-23T04:00:00Z","v":42986,"vw":23.379251},{"c":23.4084,"h":23.42,"l":23.37,"n":210,"o":23.39,"t":"2025-06-24T04:00:00Z","v":37743,"vw":23.401374},{"c":23.4053,"h":23.41,"l":23.4,"n":163,"o":23.4,"t":"2025-06-25T04:00:00Z","v":104100,"vw":23.409558},{"c":23.43,"h":23.45,"l":23.39,"n":177,"o":23.45,"t":"2025-06-26T04:00:00Z","v":28974,"vw":23.431575},{"c":23.43,"h":23.46,"l":23.4,"n":207,"o":23.44,"t":"2025-06-27T04:00:00Z","v":27975,"vw":23.423293},{"c":23.4343,"h":23.45,"l":23.42,"n":161,"o":23.4404,"t":"2025-06-30T04:00:00Z","v":23829,"vw":23.43117},{"c":23.39,"h":23.4,"l":23.36,"n":142,"o":23.4,"t":"2025-07-01T04:00:00Z","v":22950,"vw":23.379531},{"c":23.39,"h":23.39,"l":23.3402,"n":70,"o":23.36,"t":"2025-07-02T04:00:00Z","v":13213,"vw":23.36249},{"c":23.4,"h":23.43,"l":23.38,"n":216,"o":23.39,"t":"2025-07-03T04:00:00Z","v":36555,"vw":23.404158},{"c":23.42,"h":23.43,"l":23.37,"n":170,"o":23.43,"t":"2025-07-07T04:00:00Z","v":35420,"vw":23.394405},{"c":23.38,"h":23.39,"l":23.35,"n":190,"o":23.38,"t":"2025-07-08T04:00:00Z","v":28155,"vw":23.37239},{"c":23.43,"h":23.45,"l":23.395,"n":176,"o":23.41,"t":"2025-07-09T04:00:00Z","v":32705,"vw":23.434082},{"c":23.43,"h":23.43,"l":23.41,"n":129,"o":23.43,"t":"2025-07-10T04:00:00Z","v":21371,"vw":23.418089},{"c":23.42,"h":23.459,"l":23.385,"n":403,"o":23.4,"t":"2025-07-11T04:00:00Z","v":84813,"vw":23.411239},{"c":23.395,"h":23.41,"l":23.37,"n":226,"o":23.37,"t":"2025-07-14T04:00:00Z","v":40900,"vw":23.395451},{"c":23.4,"h":23.41,"l":23.365,"n":74,"o":23.3899,"t":"2025-07-15T04:00:00Z","v":7716,"vw":23.386718},{"c":23.36,"h":23.42,"l":23.3467,"n":563,"o":23.42,"t":"2025-07-16T04:00:00Z","v":460697,"vw":23.371191},{"c":23.32,"h":23.34,"l":23.2901,"n":348,"o":23.34,"t":"2025-07-17T04:00:00Z","v":71793,"vw":23.311717},{"c":23.29,"h":23.35,"l":23.26,"n":379,"o":23.35,"t":"2025-07-18T04:00:00Z","v":56658,"vw":23.280724},{"c":23.32,"h":23.38,"l":23.3,"n":360,"o":23.38,"t":"2025-07-21T04:00:00Z","v":46792,"vw":23.324419},{"c":23.31,"h":23.33,"l":23.31,"n":284,"o":23.3191,"t":"2025-07-22T04:00:00Z","v":37200,"vw":23.31786},{"c":23.32,"h":23.325,"l":23.28,"n":285,"o":23.31,"t":"2025-07-23T04:00:00Z","v":68008,"vw":23.306344},{"c":23.335,"h":23.335,"l":23.29,"n":228,"o":23.2988,"t":"2025-07-24T04:00:00Z","v":48649,"vw":23.31785},{"c":23.335,"h":23.4,"l":23.3001,"n":222,"o":23.4,"t":"2025-07-25T04:00:00Z","v":40798,"vw":23.335418},{"c":23.33,"h":23.34,"l":23.31,"n":241,"o":23.34,"t":"2025-07-28T04:00:00Z","v":95069,"vw":23.320436},{"c":23.38,"h":23.4,"l":23.3301,"n":355,"o":23.34,"t":"2025-07-29T04:00:00Z","v":80140,"vw":23.372068},{"c":23.34,"h":23.36,"l":23.32,"n":153,"o":23.36,"t":"2025-07-30T04:00:00Z","v":12437,"vw":23.347006},{"c":23.36,"h":23.42,"l":23.35,"n":232,"o":23.42,"t":"2025-07-31T04:00:00Z","v":67959,"vw":23.364035},{"c":23.395,"h":23.42,"l":23.37,"n":195,"o":23.39,"t":"2025-08-01T04:00:00Z","v":39806,"vw":23.396204},{"c":23.42,"h":23.43,"l":23.405,"n":149,"o":23.43,"t":"2025-08-04T04:00:00Z","v":26545,"vw":23.415884},{"c":23.44,"h":23.45,"l":23.42,"n":423,"o":23.43,"t":"2025-08-05T04:00:00Z","v":53814,"vw":23.432962},{"c":23.415,"h":23.44,"l":23.4,"n":107,"o":23.44,"t":"2025-08-06T04:00:00Z","v":18216,"vw":23.421519},{"c":23.43,"h":23.46,"l":23.42,"n":333,"o":23.46,"t":"2025-08-07T04:00:00Z","v":151735,"vw":23.438348},{"c":23.4105,"h":23.42,"l":23.38,"n":403,"o":23.4035,"t":"2025-08-08T04:00:00Z","v":103434,"vw":23.405112},{"c":23.46,"h":23.46,"l":23.4392,"n":140,"o":23.44,"t":"2025-08-11T04:00:00Z","v":95545,"vw":23.454297},{"c":23.45,"h":23.49,"l":23.4347,"n":256,"o":23.48,"t":"2025-08-12T04:00:00Z","v":129889,"vw":23.452402},{"c":23.48,"h":23.54,"l":23.46,"n":502,"o":23.48,"t":"2025-08-13T04:00:00Z","v":221385,"vw":23.480004},{"c":23.475,"h":23.49,"l":23.4599,"n":260,"o":23.46,"t":"2025-08-14T04:00:00Z","v":38681,"vw":23.474811},{"c":23.48,"h":23.5,"l":23.44,"n":393,"o":23.46,"t":"2025-08-15T04:00:00Z","v":148027,"vw":23.471685},{"c":23.46,"h":23.54,"l":23.44,"n":319,"o":23.54,"t":"2025-08-18T04:00:00Z","v":75723,"vw":23.471953},{"c":23.465,"h":23.47,"l":23.46,"n":297,"o":23.47,"t":"2025-08-19T04:00:00Z","v":54992,"vw":23.466549},{"c":23.46,"h":23.5,"l":23.46,"n":697,"o":23.5,"t":"2025-08-20T04:00:00Z","v":202694,"vw":23.473846},{"c":23.45,"h":23.46,"l":23.44,"n":815,"o":23.46,"t":"2025-08-21T04:00:00Z","v":116875,"vw":23.451336},{"c":23.4791,"h":23.51,"l":23.475,"n":308,"o":23.48,"t":"2025-08-22T04:00:00Z","v":123657,"vw":23.489836},{"c":23.505,"h":23.51,"l":23.4646,"n":322,"o":23.51,"t":"2025-08-25T04:00:00Z","v":110006,"vw":23.495052},{"c":23.51,"h":23.51,"l":23.4928,"n":182,"o":23.5075,"t":"2025-08-26T04:00:00Z","v":182949,"vw":23.501122},{"c":23.53,"h":23.53,"l":23.505,"n":108,"o":23.505,"t":"2025-08-27T04:00:00Z","v":15070,"vw":23.514561},{"c":23.53,"h":23.57,"l":23.5,"n":465,"o":23.57,"t":"2025-08-28T04:00:00Z","v":72630,"vw":23.527962},{"c":23.55,"h":23.55,"l":23.5,"n":212,"o":23.53,"t":"2025-08-29T04:00:00Z","v":75102,"vw":23.530556},{"c":23.435,"h":23.57,"l":23.4128,"n":365,"o":23.57,"t":"2025-09-02T04:00:00Z","v":75697,"vw":23.438273},{"c":23.485,"h":23.505,"l":23.41,"n":346,"o":23.41,"t":"2025-09-03T04:00:00Z","v":70643,"vw":23.467749},{"c":23.53,"h":23.535,"l":23.4891,"n":238,"o":23.49,"t":"2025-09-04T04:00:00Z","v":38698,"vw":23.506709},{"c":23.647,"h":23.65,"l":23.585,"n":192,"o":23.6,"t":"2025-09-05T04:00:00Z","v":37617,"vw":23.618075},{"c":23.77,"h":23.77,"l":23.6562,"n":291,"o":23.69,"t":"2025-09-08T04:00:00Z","v":52997,"vw":23.714861},{"c":23.7393,"h":23.77,"l":23.7,"n":375,"o":23.7,"t":"2025-09-09T04:00:00Z","v":125206,"vw":23.731887},{"c":23.814,"h":23.84,"l":23.75,"n":303,"o":23.77,"t":"2025-09-10T04:00:00Z","v":58046,"vw":23.811057},{"c":23.875,"h":23.89,"l":23.83,"n":94,"o":23.84,"t":"2025-09-11T04:00:00Z","v":41354,"vw":23.865304},{"c":23.87,"h":23.87,"l":23.84,"n":61,"o":23.86,"t":"2025-09-12T04:00:00Z","v":8505,"vw":23.854251},{"c":23.93,"h":23.93,"l":23.8832,"n":152,"o":23.91,"t":"2025-09-15T04:00:00Z","v":28057,"vw":23.90395},{"c":23.93,"h":23.98,"l":23.91,"n":160,"o":23.98,"t":"2025-09-16T04:00:00Z","v":83679,"vw":23.921522},{"c":23.95,"h":24.0195,"l":23.943,"n":623,"o":23.95,"t":"2025-09-17T04:00:00Z","v":844928,"vw":23.962747},{"c":23.97,"h":24,"l":23.895,"n":714,"o":23.9,"t":"2025-09-18T04:00:00Z","v":108078,"vw":23.937639},{"c":23.955,"h":23.97,"l":23.925,"n":378,"o":23.93,"t":"2025-09-19T04:00:00Z","v":72725,"vw":23.9415},{"c":23.95,"h":23.96,"l":23.925,"n":369,"o":23.925,"t":"2025-09-22T04:00:00Z","v":54377,"vw":23.95202},{"c":23.945,"h":23.9656,"l":23.91,"n":321,"o":23.95,"t":"2025-09-23T04:00:00Z","v":60464,"vw":23.942451},{"c":23.91,"h":23.97,"l":23.91,"n":170,"o":23.97,"t":"2025-09-24T04:00:00Z","v":29553,"vw":23.917649},{"c":23.91,"h":23.95,"l":23.8743,"n":439,"o":23.89,"t":"2025-09-25T04:00:00Z","v":105249,"vw":23.909496},{"c":23.89,"h":23.96,"l":23.8726,"n":499,"o":23.96,"t":"2025-09-26T04:00:00Z","v":127100,"vw":23.895446},{"c":23.925,"h":23.93,"l":23.89,"n":289,"o":23.89,"t":"2025-09-29T04:00:00Z","v":39597,"vw":23.923545},{"c":23.935,"h":23.95,"l":23.9002,"n":155,"o":23.95,"t":"2025-09-30T04:00:00Z","v":25734,"vw":23.926639},{"c":23.885,"h":23.8999,"l":23.8742,"n":163,"o":23.8994,"t":"2025-10-01T04:00:00Z","v":28713,"vw":23.886746},{"c":23.85,"h":23.88,"l":23.85,"n":206,"o":23.87,"t":"2025-10-02T04:00:00Z","v":1247784,"vw":23.869747},{"c":23.88,"h":23.94,"l":23.85,"n":797,"o":23.87,"t":"2025-10-03T04:00:00Z","v":272899,"vw":23.879033},{"c":23.885,"h":23.9,"l":23.855,"n":558,"o":23.9,"t":"2025-10-06T04:00:00Z","v":204406,"vw":23.872271},{"c":23.9,"h":23.9075,"l":23.88,"n":357,"o":23.89,"t":"2025-10-07T04:00:00Z","v":360445,"vw":23.892992},{"c":23.905,"h":23.95,"l":23.9046,"n":104,"o":23.95,"t":"2025-10-08T04:00:00Z","v":34015,"vw":23.917907},{"c":23.885,"h":23.91,"l":23.87,"n":178,"o":23.88,"t":"2025-10-09T04:00:00Z","v":35542,"vw":23.898384},{"c":23.97,"h":23.97,"l":23.9099,"n":211,"o":23.96,"t":"2025-10-10T04:00:00Z","v":60405,"vw":23.938703},{"c":23.995,"h":23.998,"l":23.955,"n":284,"o":23.98,"t":"2025-10-13T04:00:00Z","v":56242,"vw":23.96878},{"c":23.98,"h":24.0091,"l":23.98,"n":201,"o":23.995,"t":"2025-10-14T04:00:00Z","v":47016,"vw":23.992668},{"c":23.97,"h":24,"l":23.94,"n":830,"o":24,"t":"2025-10-15T04:00:00Z","v":723419,"vw":23.950021},{"c":24.09,"h":24.09,"l":23.97,"n":1342,"o":23.97,"t":"2025-10-16T04:00:00Z","v":57709,"vw":24.038577},{"c":24.07,"h":24.09,"l":24.055,"n":131,"o":24.09,"t":"2025-10-17T04:00:00Z","v":61169,"vw":24.068992},{"c":24.13,"h":24.13,"l":24.05,"n":216,"o":24.1,"t":"2025-10-20T04:00:00Z","v":32434,"vw":24.091719},{"c":24.13,"h":24.14,"l":24.0942,"n":351,"o":24.12,"t":"2025-10-21T04:00:00Z","v":75268,"vw":24.107506},{"c":24.13,"h":24.145,"l":24.08,"n":245,"o":24.135,"t":"2025-10-22T04:00:00Z","v":84519,"vw":24.137959},{"c":24.16,"h":24.16,"l":24.1,"n":217,"o":24.1,"t":"2025-10-23T04:00:00Z","v":54302,"vw":24.127068},{"c":24.15,"h":24.16,"l":24.135,"n":198,"o":24.16,"t":"2025-10-24T04:00:00Z","v":39917,"vw":24.145075},{"c":24.16,"h":24.16,"l":24.13,"n":175,"o":24.13,"t":"2025-10-27T04:00:00Z","v":48071,"vw":24.147359},{"c":24.13,"h":24.18,"l":24.11,"n":257,"o":24.159,"t":"2025-10-28T04:00:00Z","v":89393,"vw":24.158668},{"c":24.12,"h":24.1599,"l":24.11,"n":247,"o":24.15,"t":"2025-10-29T04:00:00Z","v":62033,"vw":24.14491},{"c":24.13,"h":24.16,"l":24.04,"n":411,"o":24.16,"t":"2025-10-30T04:00:00Z","v":97762,"vw":24.120697},{"c":24.14,"h":24.17,"l":24.12,"n":386,"o":24.13,"t":"2025-10-31T04:00:00Z","v":86433,"vw":24.13665},{"c":24.02,"h":24.05,"l":24.01,"n":334,"o":24.045,"t":"2025-11-03T05:00:00Z","v":81566,"vw":24.038184},{"c":24.06,"h":24.08,"l":24.045,"n":222,"o":24.0498,"t":"2025-11-04T05:00:00Z","v":67357,"vw":24.061043},{"c":24.06,"h":24.08,"l":24,"n":667,"o":24.08,"t":"2025-11-05T05:00:00Z","v":153045,"vw":24.034874},{"c":24.075,"h":24.11,"l":24.05,"n":327,"o":24.11,"t":"2025-11-06T05:00:00Z","v":102482,"vw":24.064145},{"c":24.07,"h":24.09,"l":24.06,"n":254,"o":24.06,"t":"2025-11-07T05:00:00Z","v":52038,"vw":24.078665},{"c":24.0893,"h":24.1,"l":24.065,"n":293,"o":24.0665,"t":"2025-11-10T05:00:00Z","v":86459,"vw":24.080391},{"c":24.15,"h":24.15,"l":24.0945,"n":144,"o":24.095,"t":"2025-11-11T05:00:00Z","v":50659,"vw":24.115674},{"c":24.11,"h":24.16,"l":24.09,"n":233,"o":24.16,"t":"2025-11-12T05:00:00Z","v":77025,"vw":24.108572},{"c":24.08,"h":24.16,"l":24.06,"n":318,"o":24.16,"t":"2025-11-13T05:00:00Z","v":58096,"vw":24.079857},{"c":24.07,"h":24.11,"l":24.06,"n":616,"o":24.09,"t":"2025-11-14T05:00:00Z","v":188728,"vw":24.093445},{"c":24.06,"h":24.09,"l":24.06,"n":511,"o":24.065,"t":"2025-11-17T05:00:00Z","v":121928,"vw":24.07581},{"c":24.08,"h":24.11,"l":24.08,"n":408,"o":24.09,"t":"2025-11-18T05:00:00Z","v":81270,"vw":24.097731},{"c":24.05,"h":24.11,"l":24.05,"n":539,"o":24.11,"t":"2025-11-19T05:00:00Z","v":401135,"vw":24.081859},{"c":24.05,"h":24.08,"l":24.04,"n":1899,"o":24.08,"t":"2025-11-20T05:00:00Z","v":265767,"vw":24.063491},{"c":24.095,"h":24.13,"l":24.0801,"n":431,"o":24.12,"t":"2025-11-21T05:00:00Z","v":98023,"vw":24.114518},{"c":24.11,"h":24.12,"l":24.08,"n":288,"o":24.11,"t":"2025-11-24T05:00:00Z","v":67720,"vw":24.108605},{"c":24.12,"h":24.13,"l":24.09,"n":322,"o":24.12,"t":"2025-11-25T05:00:00Z","v":99570,"vw":24.11105},{"c":24.1415,"h":24.15,"l":24.1101,"n":170,"o":24.15,"t":"2025-11-26T05:00:00Z","v":42909,"vw":24.13837},{"c":24.12,"h":24.15,"l":24.12,"n":162,"o":24.14,"t":"2025-11-28T05:00:00Z","v":74306,"vw":24.145051},{"c":24.07,"h":24.1,"l":23.97,"n":480,"o":24.1,"t":"2025-12-01T05:00:00Z","v":91272,"vw":24.029188},{"c":24.025,"h":24.0297,"l":24,"n":194,"o":24,"t":"2025-12-02T05:00:00Z","v":69365,"vw":24.018209},{"c":24.05,"h":24.06,"l":24.03,"n":454,"o":24.04,"t":"2025-12-03T05:00:00Z","v":141226,"vw":24.03793},{"c":24.04,"h":24.1,"l":24.02,"n":242,"o":24.1,"t":"2025-12-04T05:00:00Z","v":70123,"vw":24.044919},{"c":24.04,"h":24.05,"l":24.02,"n":396,"o":24.0299,"t":"2025-12-05T05:00:00Z","v":117892,"vw":24.03777},{"c":24.04,"h":24.11,"l":24.01,"n":409,"o":24.11,"t":"2025-12-08T05:00:00Z","v":266884,"vw":24.03863},{"c":24.02,"h":24.0421,"l":24.015,"n":323,"o":24.04,"t":"2025-12-09T05:00:00Z","v":72856,"vw":24.029187},{"c":24.02,"h":24.06,"l":24.0138,"n":464,"o":24.04,"t":"2025-12-10T05:00:00Z","v":110012,"vw":24.036114},{"c":24.02,"h":24.08,"l":23.97,"n":355,"o":24.08,"t":"2025-12-11T05:00:00Z","v":94050,"vw":24.045273},{"c":24.07,"h":24.07,"l":24.01,"n":592,"o":24.04,"t":"2025-12-12T05:00:00Z","v":127385,"vw":24.026267},{"c":24.047,"h":24.08,"l":24.015,"n":574,"o":24.07,"t":"2025-12-15T05:00:00Z","v":108533,"vw":24.031098},{"c":24.08,"h":24.11,"l":24.0101,"n":412,"o":24.0101,"t":"2025-12-16T05:00:00Z","v":162673,"vw":24.042228},{"c":24.1,"h":24.1,"l":24.03,"n":702,"o":24.04,"t":"2025-12-17T05:00:00Z","v":162971,"vw":24.055183},{"c":24.06,"h":24.19,"l":24.0501,"n":373,"o":24.19,"t":"2025-12-18T05:00:00Z","v":117935,"vw":24.079439},{"c":24.01,"h":24.06,"l":23.9743,"n":538,"o":24.02,"t":"2025-12-19T05:00:00Z","v":132496,"vw":24.000531},{"c":24.01,"h":24.01,"l":23.99,"n":506,"o":23.99,"t":"2025-12-22T05:00:00Z","v":119525,"vw":24.004761},{"c":24,"h":24.03,"l":23.98,"n":497,"o":23.99,"t":"2025-12-23T05:00:00Z","v":208774,"vw":24.016913},{"c":24.01,"h":24.06,"l":23.98,"n":291,"o":24.06,"t":"2025-12-24T05:00:00Z","v":109299,"vw":24.025925},{"c":24.01,"h":24.03,"l":24,"n":373,"o":24.03,"t":"2025-12-26T05:00:00Z","v":70275,"vw":24.01111},{"c":24.09,"h":24.11,"l":24.015,"n":798,"o":24.03,"t":"2025-12-29T05:00:00Z","v":327365,"vw":24.037955},{"c":24.032,"h":24.055,"l":24.025,"n":437,"o":24.03,"t":"2025-12-30T05:00:00Z","v":141432,"vw":24.040862},{"c":24.04,"h":24.06,"l":24.02,"n":159,"o":24.05,"t":"2025-12-31T05:00:00Z","v":87389,"vw":24.054251},{"c":24.07,"h":24.09,"l":24.04,"n":282,"o":24.09,"t":"2026-01-02T05:00:00Z","v":85912,"vw":24.062692},{"c":24.06,"h":24.1099,"l":24.03,"n":502,"o":24.03,"t":"2026-01-05T05:00:00Z","v":170098,"vw":24.090395},{"c":24.115,"h":24.12,"l":24.08,"n":340,"o":24.09,"t":"2026-01-06T05:00:00Z","v":95092,"vw":24.10466},{"c":24.1616,"h":24.17,"l":24.13,"n":419,"o":24.155,"t":"2026-01-07T05:00:00Z","v":171087,"vw":24.161786},{"c":24.14,"h":24.18,"l":24.13,"n":362,"o":24.18,"t":"2026-01-08T05:00:00Z","v":98066,"vw":24.158107},{"c":24.19,"h":24.19,"l":24.17,"n":294,"o":24.17,"t":"2026-01-09T05:00:00Z","v":138493,"vw":24.180194},{"c":24.205,"h":24.22,"l":24.17,"n":220,"o":24.22,"t":"2026-01-12T05:00:00Z","v":72435,"vw":24.204767},{"c":24.215,"h":24.26,"l":24.2095,"n":194,"o":24.26,"t":"2026-01-13T05:00:00Z","v":113293,"vw":24.230244},{"c":24.2453,"h":24.26,"l":24.2237,"n":274,"o":24.23,"t":"2026-01-14T05:00:00Z","v":1515340,"vw":24.259408},{"c":24.265,"h":24.33,"l":24.25,"n":318,"o":24.33,"t":"2026-01-15T05:00:00Z","v":133031,"vw":24.266537},{"c":24.255,"h":24.27,"l":24.2446,"n":394,"o":24.27,"t":"2026-01-16T05:00:00Z","v":130312,"vw":24.258387},{"c":24.219,"h":24.24,"l":24.18,"n":647,"o":24.24,"t":"2026-01-20T05:00:00Z","v":194772,"vw":24.209915},{"c":24.23,"h":24.2499,"l":24.19,"n":708,"o":24.19,"t":"2026-01-21T05:00:00Z","v":431054,"vw":24.203259},{"c":24.21,"h":24.34,"l":24.2,"n":939,"o":24.34,"t":"2026-01-22T05:00:00Z","v":550010,"vw":24.220041},{"c":24.2395,"h":24.25,"l":24.225,"n":526,"o":24.25,"t":"2026-01-23T05:00:00Z","v":123468,"vw":24.237826},{"c":24.245,"h":24.3,"l":24.24,"n":288,"o":24.3,"t":"2026-01-26T05:00:00Z","v":131361,"vw":24.255237},{"c":24.27,"h":24.27,"l":24.22,"n":767,"o":24.22,"t":"2026-01-27T05:00:00Z","v":280519,"vw":24.264335},{"c":24.29,"h":24.31,"l":24.2644,"n":520,"o":24.31,"t":"2026-01-28T05:00:00Z","v":230607,"vw":24.281317},{"c":24.295,"h":24.31,"l":24.28,"n":639,"o":24.3,"t":"2026-01-29T05:00:00Z","v":135238,"vw":24.295812},{"c":24.32,"h":24.33,"l":24.29,"n":426,"o":24.32,"t":"2026-01-30T05:00:00Z","v":107048,"vw":24.319043},{"c":24.3,"h":24.54,"l":24.26,"n":2019,"o":24.3,"t":"2026-02-02T05:00:00Z","v":940531,"vw":24.307314},{"c":24.285,"h":24.34,"l":24.25,"n":429,"o":24.34,"t":"2026-02-03T05:00:00Z","v":105950,"vw":24.279741},{"c":24.32,"h":24.36,"l":24.285,"n":431,"o":24.36,"t":"2026-02-04T05:00:00Z","v":84283,"vw":24.303819},{"c":24.34,"h":24.35,"l":24.31,"n":403,"o":24.35,"t":"2026-02-05T05:00:00Z","v":71949,"vw":24.338565},{"c":24.325,"h":24.34,"l":24.32,"n":283,"o":24.34,"t":"2026-02-06T05:00:00Z","v":62516,"vw":24.326404},{"c":24.36,"h":24.39,"l":24.325,"n":592,"o":24.33,"t":"2026-02-09T05:00:00Z","v":126548,"vw":24.358917},{"c":24.43,"h":24.43,"l":24.375,"n":574,"o":24.4,"t":"2026-02-10T05:00:00Z","v":113503,"vw":24.406693},{"c":24.4,"h":24.41,"l":24.3615,"n":313,"o":24.38,"t":"2026-02-11T05:00:00Z","v":51796,"vw":24.378104},{"c":24.425,"h":24.43,"l":24.3845,"n":360,"o":24.389,"t":"2026-02-12T05:00:00Z","v":135792,"vw":24.424171},{"c":24.455,"h":24.475,"l":24.44,"n":355,"o":24.47,"t":"2026-02-13T05:00:00Z","v":142817,"vw":24.451902},{"c":24.46,"h":24.47,"l":24.4334,"n":277,"o":24.44,"t":"2026-02-17T05:00:00Z","v":97270,"vw":24.463838},{"c":24.46,"h":24.53,"l":24.45,"n":548,"o":24.53,"t":"2026-02-18T05:00:00Z","v":129164,"vw":24.462101},{"c":24.48,"h":24.48,"l":24.45,"n":504,"o":24.45,"t":"2026-02-19T05:00:00Z","v":167486,"vw":24.46261},{"c":24.5,"h":24.51,"l":24.45,"n":338,"o":24.49,"t":"2026-02-20T05:00:00Z","v":130315,"vw":24.471267},{"c":24.51,"h":24.52,"l":24.48,"n":387,"o":24.52,"t":"2026-02-23T05:00:00Z","v":174943,"vw":24.496754},{"c":24.53,"h":24.54,"l":24.495,"n":247,"o":24.54,"t":"2026-02-24T05:00:00Z","v":110202,"vw":24.520618},{"c":24.53,"h":24.55,"l":24.505,"n":469,"o":24.55,"t":"2026-02-25T05:00:00Z","v":140402,"vw":24.525029},{"c":24.55,"h":24.56,"l":24.535,"n":580,"o":24.55,"t":"2026-02-26T05:00:00Z","v":134353,"vw":24.548543},{"c":24.56,"h":24.58,"l":24.55,"n":185,"o":24.58,"t":"2026-02-27T05:00:00Z","v":75096,"vw":24.561214},{"c":24.44,"h":24.4599,"l":24.42,"n":328,"o":24.44,"t":"2026-03-02T05:00:00Z","v":109716,"vw":24.439252},{"c":24.35,"h":24.41,"l":24.31,"n":323,"o":24.41,"t":"2026-03-03T05:00:00Z","v":74710,"vw":24.343805},{"c":24.33,"h":24.35,"l":24.29,"n":642,"o":24.35,"t":"2026-03-04T05:00:00Z","v":172514,"vw":24.32604},{"c":24.32,"h":24.32,"l":24.27,"n":286,"o":24.31,"t":"2026-03-05T05:00:00Z","v":82081,"vw":24.306899},{"c":24.31,"h":24.32,"l":24.255,"n":397,"o":24.32,"t":"2026-03-06T05:00:00Z","v":184766,"vw":24.291826},{"c":24.3,"h":24.33,"l":24.26,"n":333,"o":24.33,"t":"2026-03-09T04:00:00Z","v":202581,"vw":24.295824},{"c":24.27,"h":24.33,"l":24.245,"n":349,"o":24.33,"t":"2026-03-10T04:00:00Z","v":115000,"vw":24.271868},{"c":24.24,"h":24.2551,"l":24.18,"n":594,"o":24.25,"t":"2026-03-11T04:00:00Z","v":165082,"vw":24.220126},{"c":24.13,"h":24.21,"l":24.1029,"n":365,"o":24.18,"t":"2026-03-12T04:00:00Z","v":100239,"vw":24.150805},{"c":24.17,"h":24.185,"l":24.14,"n":658,"o":24.15,"t":"2026-03-13T04:00:00Z","v":235875,"vw":24.163019},{"c":24.2,"h":24.25,"l":24.175,"n":924,"o":24.25,"t":"2026-03-16T04:00:00Z","v":295864,"vw":24.199326},{"c":24.19,"h":24.23,"l":24.175,"n":222,"o":24.23,"t":"2026-03-17T04:00:00Z","v":373901,"vw":24.197523},{"c":24.16,"h":24.2,"l":24.13,"n":538,"o":24.2,"t":"2026-03-18T04:00:00Z","v":106805,"vw":24.168974},{"c":24.17,"h":24.18,"l":24.1,"n":915,"o":24.18,"t":"2026-03-19T04:00:00Z","v":313892,"vw":24.140228},{"c":23.97,"h":24.17,"l":23.96,"n":552,"o":24.17,"t":"2026-03-20T04:00:00Z","v":160951,"vw":23.999991},{"c":24.02,"h":24.05,"l":23.985,"n":663,"o":24.05,"t":"2026-03-23T04:00:00Z","v":168864,"vw":24.011066},{"c":23.88,"h":24.04,"l":23.855,"n":530,"o":24.04,"t":"2026-03-24T04:00:00Z","v":262556,"vw":23.905777},{"c":23.94,"h":23.94,"l":23.895,"n":708,"o":23.91,"t":"2026-03-25T04:00:00Z","v":279003,"vw":23.910913},{"c":23.87,"h":23.91,"l":23.85,"n":774,"o":23.88,"t":"2026-03-26T04:00:00Z","v":217826,"vw":23.892501},{"c":23.87,"h":23.87,"l":23.81,"n":468,"o":23.86,"t":"2026-03-27T04:00:00Z","v":189932,"vw":23.846281},{"c":23.86,"h":23.91,"l":23.86,"n":1233,"o":23.87,"t":"2026-03-30T04:00:00Z","v":1787462,"vw":23.886334},{"c":23.91,"h":23.95,"l":23.9,"n":679,"o":23.91,"t":"2026-03-31T04:00:00Z","v":211496,"vw":23.924876},{"c":23.92,"h":23.92,"l":23.895,"n":199,"o":23.92,"t":"2026-04-01T04:00:00Z","v":46123,"vw":23.90711},{"c":23.96,"h":23.96,"l":23.895,"n":260,"o":23.91,"t":"2026-04-02T04:00:00Z","v":129254,"vw":23.940462},{"c":23.98,"h":23.98,"l":23.9,"n":578,"o":23.9,"t":"2026-04-06T04:00:00Z","v":285496,"vw":23.957608},{"c":23.99,"h":24.08,"l":23.945,"n":520,"o":24,"t":"2026-04-07T04:00:00Z","v":158174,"vw":23.970744},{"c":24.06,"h":24.13,"l":24.02,"n":983,"o":24.13,"t":"2026-04-08T04:00:00Z","v":469846,"vw":24.058943},{"c":24.08,"h":24.09,"l":24.0503,"n":329,"o":24.06,"t":"2026-04-09T04:00:00Z","v":90392,"vw":24.075453},{"c":24.11,"h":24.2,"l":24.07,"n":427,"o":24.12,"t":"2026-04-10T04:00:00Z","v":116186,"vw":24.081766},{"c":24.12,"h":24.12,"l":24.075,"n":394,"o":24.11,"t":"2026-04-13T04:00:00Z","v":168450,"vw":24.102089},{"c":24.11,"h":24.12,"l":24.09,"n":463,"o":24.09,"t":"2026-04-14T04:00:00Z","v":249605,"vw":24.105922},{"c":24.11,"h":24.11,"l":24.075,"n":464,"o":24.08,"t":"2026-04-15T04:00:00Z","v":153600,"vw":24.08829},{"c":24.11,"h":24.11,"l":24.08,"n":412,"o":24.1,"t":"2026-04-16T04:00:00Z","v":148452,"vw":24.100214},{"c":24.16,"h":24.17,"l":24.13,"n":649,"o":24.14,"t":"2026-04-17T04:00:00Z","v":149715,"vw":24.161342},{"c":24.15,"h":24.17,"l":24.13,"n":340,"o":24.13,"t":"2026-04-20T04:00:00Z","v":97491,"vw":24.156823},{"c":24.16,"h":24.19,"l":24.12,"n":390,"o":24.19,"t":"2026-04-21T04:00:00Z","v":115837,"vw":24.158908},{"c":24.17,"h":24.21,"l":24.161,"n":346,"o":24.21,"t":"2026-04-22T04:00:00Z","v":97467,"vw":24.171165},{"c":24.17,"h":24.2,"l":24.14,"n":620,"o":24.2,"t":"2026-04-23T04:00:00Z","v":140842,"vw":24.163917},{"c":24.18,"h":24.2,"l":24.155,"n":283,"o":24.2,"t":"2026-04-24T04:00:00Z","v":123613,"vw":24.170738},{"c":24.17,"h":24.2,"l":24.15,"n":255,"o":24.2,"t":"2026-04-27T04:00:00Z","v":82311,"vw":24.166687},{"c":24.16,"h":24.17,"l":24.13,"n":169,"o":24.17,"t":"2026-04-28T04:00:00Z","v":81776,"vw":24.144875},{"c":24.14,"h":24.15,"l":24.09,"n":491,"o":24.13,"t":"2026-04-29T04:00:00Z","v":201884,"vw":24.106281},{"c":24.13,"h":24.14,"l":24.11,"n":334,"o":24.14,"t":"2026-04-30T04:00:00Z","v":80367,"vw":24.123937},{"c":24.07,"h":24.12,"l":24.05,"n":1224,"o":24.11,"t":"2026-05-01T04:00:00Z","v":307551,"vw":24.071391},{"c":24.06,"h":24.13,"l":24.035,"n":605,"o":24.13,"t":"2026-05-04T04:00:00Z","v":174016,"vw":24.055983},{"c":24.07,"h":24.08,"l":24.045,"n":877,"o":24.08,"t":"2026-05-05T04:00:00Z","v":207702,"vw":24.061863},{"c":24.1,"h":24.15,"l":24.0835,"n":639,"o":24.15,"t":"2026-05-06T04:00:00Z","v":215520,"vw":24.105562},{"c":24.11,"h":24.13,"l":24.1,"n":320,"o":24.13,"t":"2026-05-07T04:00:00Z","v":98587,"vw":24.111432},{"c":24.12,"h":24.14,"l":24.105,"n":296,"o":24.14,"t":"2026-05-08T04:00:00Z","v":71685,"vw":24.11788},{"c":24.11,"h":24.14,"l":24.1,"n":243,"o":24.14,"t":"2026-05-11T04:00:00Z","v":67912,"vw":24.110513},{"c":24.06,"h":24.095,"l":24.05,"n":533,"o":24.08,"t":"2026-05-12T04:00:00Z","v":137964,"vw":24.06236},{"c":24.05,"h":24.09,"l":24.03,"n":398,"o":24.09,"t":"2026-05-13T04:00:00Z","v":155193,"vw":24.049477},{"c":24.04,"h":24.1,"l":24.03,"n":313,"o":24.1,"t":"2026-05-14T04:00:00Z","v":81500,"vw":24.050769},{"c":23.94,"h":23.98,"l":23.9001,"n":451,"o":23.98,"t":"2026-05-15T04:00:00Z","v":170992,"vw":23.931253},{"c":23.98,"h":23.98,"l":23.94,"n":849,"o":23.94,"t":"2026-05-18T04:00:00Z","v":446204,"vw":23.953855},{"c":23.91,"h":24,"l":23.875,"n":757,"o":24,"t":"2026-05-19T04:00:00Z","v":290740,"vw":23.905084},{"c":23.9,"h":23.93,"l":23.88,"n":1007,"o":23.93,"t":"2026-05-20T04:00:00Z","v":875324,"vw":23.897819},{"c":23.93,"h":23.93,"l":23.87,"n":1693,"o":23.87,"t":"2026-05-21T04:00:00Z","v":320401,"vw":23.894975},{"c":23.92,"h":23.95,"l":23.92,"n":455,"o":23.95,"t":"2026-05-22T04:00:00Z","v":98855,"vw":23.928955},{"c":24,"h":24.02,"l":23.98,"n":544,"o":23.98,"t":"2026-05-26T04:00:00Z","v":211140,"vw":24.000299},{"c":24.03,"h":24.04,"l":24.02,"n":543,"o":24.04,"t":"2026-05-27T04:00:00Z","v":158930,"vw":24.028326},{"c":24.08,"h":24.09,"l":24.03,"n":713,"o":24.04,"t":"2026-05-28T04:00:00Z","v":158777,"vw":24.073638},{"c":24.14,"h":24.14,"l":24.105,"n":637,"o":24.14,"t":"2026-05-29T04:00:00Z","v":144683,"vw":24.133604},{"c":24.09,"h":24.09,"l":24.02,"n":493,"o":24.03,"t":"2026-06-01T04:00:00Z","v":116108,"vw":24.068805},{"c":24.13,"h":24.14,"l":24.115,"n":360,"o":24.13,"t":"2026-06-02T04:00:00Z","v":111292,"vw":24.133633},{"c":24.13,"h":24.14,"l":24.1,"n":566,"o":24.14,"t":"2026-06-03T04:00:00Z","v":109615,"vw":24.122851},{"c":24.15,"h":24.16,"l":24.1299,"n":362,"o":24.15,"t":"2026-06-04T04:00:00Z","v":152319,"vw":24.145264},{"c":24.12,"h":24.12,"l":24.09,"n":399,"o":24.11,"t":"2026-06-05T04:00:00Z","v":85730,"vw":24.103435},{"c":24.13,"h":24.15,"l":24.12,"n":266,"o":24.13,"t":"2026-06-08T04:00:00Z","v":124544,"vw":24.140618},{"c":24.16,"h":24.16,"l":24.135,"n":497,"o":24.16,"t":"2026-06-09T04:00:00Z","v":128735,"vw":24.151785},{"c":24.12,"h":24.18,"l":24.105,"n":506,"o":24.18,"t":"2026-06-10T04:00:00Z","v":142388,"vw":24.129552},{"c":24.14,"h":24.155,"l":24.095,"n":362,"o":24.12,"t":"2026-06-11T04:00:00Z","v":128508,"vw":24.121341},{"c":24.11,"h":24.13,"l":24.07,"n":440,"o":24.12,"t":"2026-06-12T04:00:00Z","v":125805,"vw":24.114178},{"c":24.15,"h":24.17,"l":24.14,"n":801,"o":24.14,"t":"2026-06-15T04:00:00Z","v":389377,"vw":24.157792},{"c":24.16,"h":24.19,"l":24.15,"n":332,"o":24.19,"t":"2026-06-16T04:00:00Z","v":96331,"vw":24.166094},{"c":24.12,"h":24.17,"l":24.1,"n":638,"o":24.17,"t":"2026-06-17T04:00:00Z","v":140757,"vw":24.143101},{"c":24.2,"h":24.2,"l":24.17,"n":573,"o":24.19,"t":"2026-06-18T04:00:00Z","v":214827,"vw":24.183989},{"c":24.2,"h":24.21,"l":24.1601,"n":1217,"o":24.21,"t":"2026-06-22T04:00:00Z","v":405102,"vw":24.181396},{"c":24.19,"h":24.2,"l":24.175,"n":835,"o":24.2,"t":"2026-06-23T04:00:00Z","v":228551,"vw":24.184489},{"c":24.23,"h":24.24,"l":24.2,"n":552,"o":24.24,"t":"2026-06-24T04:00:00Z","v":188814,"vw":24.216274},{"c":24.25,"h":24.25,"l":24.205,"n":926,"o":24.22,"t":"2026-06-25T04:00:00Z","v":286155,"vw":24.233991},{"c":24.24,"h":24.27,"l":24.21,"n":489,"o":24.27,"t":"2026-06-26T04:00:00Z","v":117605,"vw":24.229604},{"c":24.25,"h":24.255652,"l":24.21,"n":535,"o":24.22,"t":"2026-06-29T04:00:00Z","v":142209,"vw":24.234058},{"c":24.25,"h":24.29,"l":24.24,"n":526,"o":24.29,"t":"2026-06-30T04:00:00Z","v":160154,"vw":24.256449},{"c":24.2,"h":24.2,"l":24.13,"n":413,"o":24.19,"t":"2026-07-01T04:00:00Z","v":108767,"vw":24.169682},{"c":24.21,"h":24.23,"l":24.15,"n":634,"o":24.22,"t":"2026-07-02T04:00:00Z","v":157218,"vw":24.190666},{"c":24.21,"h":24.215,"l":24.185,"n":657,"o":24.19,"t":"2026-07-06T04:00:00Z","v":139992,"vw":24.201793},{"c":24.17,"h":24.21,"l":24.145,"n":561,"o":24.21,"t":"2026-07-07T04:00:00Z","v":138773,"vw":24.172175},{"c":24.13,"h":24.17,"l":24.095,"n":601,"o":24.17,"t":"2026-07-08T04:00:00Z","v":154418,"vw":24.118867},{"c":24.13,"h":24.15,"l":24.08,"n":1137,"o":24.1,"t":"2026-07-09T04:00:00Z","v":354649,"vw":24.120372},{"c":24.13,"h":24.14,"l":24.11,"n":299,"o":24.13,"t":"2026-07-10T04:00:00Z","v":132688,"vw":24.126198},{"c":24.1,"h":24.12,"l":24.08,"n":329,"o":24.12,"t":"2026-07-13T04:00:00Z","v":74416,"vw":24.096567},{"c":24.09,"h":24.13,"l":24.07,"n":532,"o":24.13,"t":"2026-07-14T04:00:00Z","v":138444,"vw":24.104117},{"c":24.08,"h":24.12,"l":24.06,"n":454,"o":24.12,"t":"2026-07-15T04:00:00Z","v":220002,"vw":24.076634},{"c":24.04,"h":24.1,"l":24.024,"n":672,"o":24.06,"t":"2026-07-16T04:00:00Z","v":328508,"vw":24.066609},{"c":24.03,"h":24.08,"l":24.02,"n":392,"o":24.08,"t":"2026-07-17T04:00:00Z","v":93197,"vw":24.037814},{"c":24.01,"h":24.05,"l":23.98,"n":604,"o":24.04,"t":"2026-07-20T04:00:00Z","v":107807,"vw":24.010785},{"c":23.99,"h":24.04,"l":23.98,"n":428,"o":24.04,"t":"2026-07-21T04:00:00Z","v":108991,"vw":23.99725},{"c":23.92,"h":24,"l":23.905,"n":720,"o":24,"t":"2026-07-22T04:00:00Z","v":129255,"vw":23.921144},{"c":23.77,"h":23.9,"l":23.74,"n":321,"o":23.9,"t":"2026-07-23T04:00:00Z","v":87540,"vw":23.775901},{"c":23.77,"h":23.8256,"l":23.75,"n":341,"o":23.76,"t":"2026-07-24T04:00:00Z","v":967261,"vw":23.77322},{"c":23.84,"h":23.84,"l":23.8,"n":985,"o":23.81,"t":"2026-07-27T04:00:00Z","v":305638,"vw":23.807082},{"c":23.85,"h":23.8695,"l":23.82,"n":1029,"o":23.82,"t":"2026-07-28T04:00:00Z","v":282118,"vw":23.839189},{"c":23.83,"h":23.86,"l":23.815,"n":534,"o":23.84,"t":"2026-07-29T04:00:00Z","v":117763,"vw":23.843445},{"c":23.81,"h":23.82,"l":23.77,"n":325,"o":23.82,"t":"2026-07-30T04:00:00Z","v":75825,"vw":23.793883},{"c":23.78,"h":23.78,"l":23.755,"n":321,"o":23.77,"t":"2026-07-31T04:00:00Z","v":101716,"vw":23.765619},{"c":23.74,"h":23.74,"l":23.72,"n":304,"o":23.74,"t":"2026-08-03T04:00:00Z","v":122809,"vw":23.726577},{"c":23.8,"h":23.81,"l":23.76,"n":591,"o":23.77,"t":"2026-08-04T04:00:00Z","v":221381,"vw":23.790925},{"c":23.83,"h":23.85,"l":23.78,"n":822,"o":23.81,"t":"2026-08-05T04:00:00Z","v":465188,"vw":23.826275},{"c":23.83,"h":23.83,"l":23.8,"n":624,"o":23.83,"t":"2026-08-06T04:00:00Z","v":343661,"vw":23.816799},{"c":23.92,"h":23.92,"l":23.84,"n":714,"o":23.86,"t":"2026-08-07T04:00:00Z","v":157121,"vw":23.872165},{"c":23.88,"h":23.9,"l":23.85,"n":593,"o":23.9,"t":"2026-08-10T04:00:00Z","v":99685,"vw":23.86769},{"c":23.89,"h":23.89,"l":23.85,"n":421,"o":23.89,"t":"2026-08-11T04:00:00Z","v":82350,"vw":23.870713},{"c":23.89,"h":23.9,"l":23.87,"n":451,"o":23.9,"t":"2026-08-12T04:00:00Z","v":175412,"vw":23.891155},{"c":23.92,"h":23.93,"l":23.902,"n":547,"o":23.93,"t":"2026-08-13T04:00:00Z","v":234850,"vw":23.917123},{"c":23.88,"h":23.93,"l":23.84,"n":749,"o":23.93,"t":"2026-08-14T04:00:00Z","v":128569,"vw":23.872691},{"c":23.8,"h":23.88,"l":23.79,"n":530,"o":23.88,"t":"2026-08-17T04:00:00Z","v":160142,"vw":23.832043},{"c":23.75,"h":23.79,"l":23.72,"n":389,"o":23.79,"t":"2026-08-18T04:00:00Z","v":193774,"vw":23.733488},{"c":23.8,"h":23.8092,"l":23.7701,"n":384,"o":23.79,"t":"2026-08-19T04:00:00Z","v":110797,"vw":23.78779},{"c":23.78,"h":23.795,"l":23.7509,"n":415,"o":23.78,"t":"2026-08-20T04:00:00Z","v":84700,"vw":23.769},{"c":23.77,"h":23.77,"l":23.74,"n":377,"o":23.76,"t":"2026-08-21T04:00:00Z","v":89335,"vw":23.75038},{"c":23.75,"h":23.76,"l":23.73,"n":461,"o":23.76,"t":"2026-08-24T04:00:00Z","v":124274,"vw":23.743907},{"c":23.77,"h":23.78,"l":23.75,"n":545,"o":23.76,"t":"2026-08-25T04:00:00Z","v":392402,"vw":23.765236},{"c":23.73,"h":23.77,"l":23.71,"n":477,"o":23.77,"t":"2026-08-26T04:00:00Z","v":103552,"vw":23.724795},{"c":23.72,"h":23.75,"l":23.704,"n":403,"o":23.75,"t":"2026-08-27T04:00:00Z","v":96594,"vw":23.720255},{"c":23.69,"h":23.72,"l":23.68,"n":341,"o":23.71,"t":"2026-08-28T04:00:00Z","v":121669,"vw":23.6918},{"c":23.68,"h":23.68,"l":23.65,"n":629,"o":23.66,"t":"2026-08-31T04:00:00Z","v":201502,"vw":23.667959},{"c":23.53,"h":23.6,"l":23.485,"n":652,"o":23.6,"t":"2026-09-01T04:00:00Z","v":240841,"vw":23.536799},{"c":23.5,"h":23.56,"l":23.48,"n":937,"o":23.56,"t":"2026-09-02T04:00:00Z","v":588408,"vw":23.503022},{"c":23.44,"h":23.54,"l":23.43,"n":1071,"o":23.54,"t":"2026-09-03T04:00:00Z","v":332837,"vw":23.499732},{"c":23.46,"h":23.51,"l":23.42,"n":759,"o":23.49,"t":"2026-09-04T04:00:00Z","v":418671,"vw":23.456935},{"c":23.45,"h":23.5,"l":23.44,"n":618,"o":23.47,"t":"2026-09-08T04:00:00Z","v":245467,"vw":23.468437},{"c":23.36,"h":23.48,"l":23.3511,"n":774,"o":23.48,"t":"2026-09-09T04:00:00Z","v":410369,"vw":23.385145},{"c":23.26,"h":23.33,"l":23.24,"n":1406,"o":23.33,"t":"2026-09-10T04:00:00Z","v":564829,"vw":23.27091},{"c":23.33,"h":23.37,"l":23.28,"n":1005,"o":23.28,"t":"2026-09-11T04:00:00Z","v":287238,"vw":23.318099},{"c":23.28,"h":23.35,"l":23.26,"n":1210,"o":23.31,"t":"2026-09-14T04:00:00Z","v":515178,"vw":23.304367},{"c":23.23,"h":23.29,"l":23.21,"n":1079,"o":23.27,"t":"2026-09-15T04:00:00Z","v":387106,"vw":23.240253},{"c":23.24,"h":23.28,"l":23.205,"n":1361,"o":23.24,"t":"2026-09-16T04:00:00Z","v":539136,"vw":23.236171},{"c":23.31,"h":23.36,"l":23.26,"n":714,"o":23.36,"t":"2026-09-17T04:00:00Z","v":256305,"vw":23.299967},{"c":23.25,"h":23.28,"l":23.19,"n":951,"o":23.28,"t":"2026-09-18T04:00:00Z","v":376340,"vw":23.232418},{"c":23.25,"h":23.3,"l":23.22,"n":525,"o":23.3,"t":"2026-09-21T04:00:00Z","v":324428,"vw":23.246772},{"c":23.23,"h":23.27,"l":23.215,"n":686,"o":23.25,"t":"2026-09-22T04:00:00Z","v":3914531,"vw":23.246651},{"c":23.09,"h":23.24,"l":23.02,"n":1053,"o":23.24,"t":"2026-09-23T04:00:00Z","v":721928,"vw":23.099957},{"c":23.03,"h":23.17,"l":22.86,"n":2267,"o":23.15,"t":"2026-09-24T04:00:00Z","v":817484,"vw":23.005601},{"c":22.86,"h":22.99,"l":22.76,"n":2207,"o":22.97,"t":"2026-09-25T04:00:00Z","v":701832,"vw":22.898569},{"c":22.82,"h":22.87,"l":22.65,"n":2317,"o":22.87,"t":"2026-09-28T04:00:00Z","v":980315,"vw":22.777132},{"c":22.71,"h":22.77,"l":22.665,"n":2401,"o":22.77,"t":"2026-09-29T04:00:00Z","v":771795,"vw":22.7092},{"c":22.89,"h":22.92,"l":22.81,"n":1837,"o":22.83,"t":"2026-09-30T04:00:00Z","v":1095955,"vw":22.88192},{"c":22.93,"h":23.01,"l":22.86,"n":1573,"o":22.86,"t":"2026-10-01T04:00:00Z","v":697068,"vw":22.943038},{"c":22.92,"h":23.15,"l":22.9,"n":2343,"o":23.15,"t":"2026-10-02T04:00:00Z","v":916338,"vw":23.007848},{"c":22.93,"h":23.09,"l":22.835,"n":2360,"o":23.09,"t":"2026-10-05T04:00:00Z","v":683632,"vw":22.896941},{"c":22.95,"h":22.98,"l":22.86,"n":1478,"o":22.95,"t":"2026-10-06T04:00:00Z","v":570145,"vw":22.917346},{"c":22.81,"h":22.89,"l":22.7476,"n":1626,"o":22.89,"t":"2026-10-07T04:00:00Z","v":764640,"vw":22.794965},{"c":22.85,"h":22.89,"l":22.73,"n":3021,"o":22.75,"t":"2026-10-08T04:00:00Z","v":3295370,"vw":22.823049},{"c":22.92,"h":22.93,"l":22.89,"n":3064,"o":22.9,"t":"2026-10-09T04:00:00Z","v":1197010,"vw":22.909284},{"c":22.95,"h":22.95,"l":22.8825,"n":2008,"o":22.91,"t":"2026-10-12T04:00:00Z","v":818138,"vw":22.918861},{"c":23.1,"h":23.1,"l":22.965,"n":2561,"o":23.01,"t":"2026-10-13T04:00:00Z","v":1171435,"vw":23.048915},{"c":23.08,"h":23.09,"l":22.9729,"n":1417,"o":23.01,"t":"2026-10-14T04:00:00Z","v":467418,"vw":23.051852},{"c":23.26,"h":23.27,"l":23.2,"n":2061,"o":23.24,"t":"2026-10-15T04:00:00Z","v":916993,"vw":23.248492},{"c":23.27,"h":23.27,"l":23.2,"n":1318,"o":23.2,"t":"2026-10-16T04:00:00Z","v":1247459,"vw":23.254225},{"c":23.26,"h":23.29,"l":23.205,"n":2615,"o":23.29,"t":"2026-10-19T04:00:00Z","v":924454,"vw":23.254664},{"c":23.26,"h":23.36,"l":23.23,"n":1213,"o":23.36,"t":"2026-10-20T04:00:00Z","v":373394,"vw":23.257599},{"c":23.29,"h":23.32,"l":23.21,"n":1923,"o":23.26,"t":"2026-10-21T04:00:00Z","v":1872459,"vw":23.293345},{"c":23.49,"h":23.49,"l":23.39,"n":1939,"o":23.41,"t":"2026-10-22T04:00:00Z","v":623793,"vw":23.448218}],"volatilityBars":[{"c":23.24,"h":23.25,"l":23.24,"n":7,"o":23.25,"t":"2026-09-22T13:30:00Z","v":1180,"vw":23.249111},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-09-22T13:45:00Z","v":100,"vw":23.24},{"c":23.235,"h":23.235,"l":23.23,"n":11,"o":23.23,"t":"2026-09-22T14:00:00Z","v":4061,"vw":23.234876},{"c":23.23,"h":23.24,"l":23.225,"n":15,"o":23.24,"t":"2026-09-22T14:15:00Z","v":2015,"vw":23.232693},{"c":23.23,"h":23.235,"l":23.225,"n":8,"o":23.235,"t":"2026-09-22T14:30:00Z","v":14939,"vw":23.229948},{"c":23.225,"h":23.225,"l":23.225,"n":2,"o":23.225,"t":"2026-09-22T14:45:00Z","v":200,"vw":23.225},{"c":23.225,"h":23.225,"l":23.225,"n":3,"o":23.225,"t":"2026-09-22T15:00:00Z","v":245,"vw":23.225},{"c":23.22,"h":23.225,"l":23.22,"n":5,"o":23.22,"t":"2026-09-22T15:15:00Z","v":3758,"vw":23.220555},{"c":23.215,"h":23.23,"l":23.215,"n":7,"o":23.2198,"t":"2026-09-22T15:30:00Z","v":71499,"vw":23.229588},{"c":23.215,"h":23.215,"l":23.215,"n":1,"o":23.215,"t":"2026-09-22T15:45:00Z","v":137,"vw":23.215},{"c":23.225,"h":23.23,"l":23.22,"n":15,"o":23.22,"t":"2026-09-22T16:00:00Z","v":97476,"vw":23.229809},{"c":23.235,"h":23.24,"l":23.22,"n":21,"o":23.23,"t":"2026-09-22T16:15:00Z","v":485373,"vw":23.229979},{"c":23.235,"h":23.235,"l":23.235,"n":5,"o":23.235,"t":"2026-09-22T16:30:00Z","v":407,"vw":23.235},{"c":23.235,"h":23.24,"l":23.23,"n":22,"o":23.235,"t":"2026-09-22T16:45:00Z","v":6710,"vw":23.235352},{"c":23.235,"h":23.24,"l":23.235,"n":11,"o":23.24,"t":"2026-09-22T17:00:00Z","v":164744,"vw":23.239977},{"c":23.24,"h":23.24,"l":23.235,"n":25,"o":23.235,"t":"2026-09-22T17:15:00Z","v":5144,"vw":23.239884},{"c":23.24,"h":23.24,"l":23.235,"n":12,"o":23.24,"t":"2026-09-22T17:30:00Z","v":3933,"vw":23.237573},{"c":23.245,"h":23.25,"l":23.235,"n":56,"o":23.235,"t":"2026-09-22T17:45:00Z","v":13392,"vw":23.244876},{"c":23.2429,"h":23.25,"l":23.24,"n":24,"o":23.25,"t":"2026-09-22T18:00:00Z","v":221527,"vw":23.249927},{"c":23.27,"h":23.27,"l":23.245,"n":37,"o":23.25,"t":"2026-09-22T18:15:00Z","v":121325,"vw":23.267748},{"c":23.25,"h":23.27,"l":23.24,"n":49,"o":23.25,"t":"2026-09-22T18:30:00Z","v":126165,"vw":23.26669},{"c":23.245,"h":23.25,"l":23.245,"n":9,"o":23.25,"t":"2026-09-22T18:45:00Z","v":84342,"vw":23.24993},{"c":23.24,"h":23.25,"l":23.24,"n":31,"o":23.25,"t":"2026-09-22T19:00:00Z","v":2258949,"vw":23.249891},{"c":23.245,"h":23.25,"l":23.23,"n":109,"o":23.245,"t":"2026-09-22T19:15:00Z","v":162285,"vw":23.244399},{"c":23.235,"h":23.25,"l":23.235,"n":58,"o":23.24,"t":"2026-09-22T19:30:00Z","v":36222,"vw":23.242029},{"c":23.239,"h":23.24,"l":23.23,"n":70,"o":23.235,"t":"2026-09-22T19:45:00Z","v":26957,"vw":23.237914},{"c":23.23,"h":23.23,"l":23.23,"n":5,"o":23.23,"t":"2026-09-22T20:00:00Z","v":138,"vw":23.23},{"c":23.21,"h":23.24,"l":23.21,"n":30,"o":23.24,"t":"2026-09-23T13:30:00Z","v":13946,"vw":23.234549},{"c":23.16,"h":23.22,"l":23.16,"n":75,"o":23.22,"t":"2026-09-23T13:45:00Z","v":12396,"vw":23.18014},{"c":23.165,"h":23.17,"l":23.165,"n":16,"o":23.17,"t":"2026-09-23T14:00:00Z","v":4085,"vw":23.166538},{"c":23.17,"h":23.17,"l":23.1649,"n":36,"o":23.165,"t":"2026-09-23T14:15:00Z","v":5384,"vw":23.168311},{"c":23.15,"h":23.1799,"l":23.15,"n":35,"o":23.1799,"t":"2026-09-23T14:30:00Z","v":82519,"vw":23.152433},{"c":23.16,"h":23.16,"l":23.14,"n":49,"o":23.1576,"t":"2026-09-23T14:45:00Z","v":13151,"vw":23.150486},{"c":23.135,"h":23.16,"l":23.13,"n":57,"o":23.15,"t":"2026-09-23T15:00:00Z","v":8529,"vw":23.136894},{"c":23.115,"h":23.12,"l":23.105,"n":106,"o":23.12,"t":"2026-09-23T15:15:00Z","v":25209,"vw":23.114842},{"c":23.115,"h":23.12,"l":23.11,"n":22,"o":23.115,"t":"2026-09-23T15:30:00Z","v":5878,"vw":23.114637},{"c":23.095,"h":23.12,"l":23.095,"n":67,"o":23.1197,"t":"2026-09-23T15:45:00Z","v":19222,"vw":23.111246},{"c":23.11,"h":23.11,"l":23.095,"n":10,"o":23.095,"t":"2026-09-23T16:00:00Z","v":1210,"vw":23.103},{"c":23.12,"h":23.12,"l":23.115,"n":8,"o":23.12,"t":"2026-09-23T16:15:00Z","v":3407,"vw":23.119608},{"c":23.115,"h":23.12,"l":23.11,"n":70,"o":23.115,"t":"2026-09-23T16:30:00Z","v":9397,"vw":23.112609},{"c":23.095,"h":23.115,"l":23.095,"n":31,"o":23.115,"t":"2026-09-23T16:45:00Z","v":2519,"vw":23.103072},{"c":23.07,"h":23.09,"l":23.07,"n":13,"o":23.09,"t":"2026-09-23T17:00:00Z","v":1060,"vw":23.07625},{"c":23.0501,"h":23.0769,"l":23.05,"n":28,"o":23.0769,"t":"2026-09-23T17:15:00Z","v":14831,"vw":23.06351},{"c":23.055,"h":23.06,"l":23.05,"n":36,"o":23.055,"t":"2026-09-23T17:30:00Z","v":10555,"vw":23.05286},{"c":23.045,"h":23.06,"l":23.04,"n":38,"o":23.055,"t":"2026-09-23T17:45:00Z","v":10409,"vw":23.04922},{"c":23.03,"h":23.0472,"l":23.03,"n":15,"o":23.045,"t":"2026-09-23T18:00:00Z","v":3425,"vw":23.041009},{"c":23.025,"h":23.03,"l":23.02,"n":35,"o":23.025,"t":"2026-09-23T18:15:00Z","v":6123,"vw":23.02412},{"c":23.04,"h":23.04,"l":23.02,"n":17,"o":23.025,"t":"2026-09-23T18:30:00Z","v":8317,"vw":23.027},{"c":23.08,"h":23.08,"l":23.03,"n":59,"o":23.035,"t":"2026-09-23T18:45:00Z","v":54705,"vw":23.044334},{"c":23.0999,"h":23.1,"l":23.085,"n":33,"o":23.085,"t":"2026-09-23T19:00:00Z","v":163497,"vw":23.091956},{"c":23.095,"h":23.1,"l":23.09,"n":14,"o":23.1,"t":"2026-09-23T19:15:00Z","v":211586,"vw":23.090272},{"c":23.095,"h":23.1,"l":23.09,"n":17,"o":23.095,"t":"2026-09-23T19:30:00Z","v":13884,"vw":23.091441},{"c":23.07,"h":23.1,"l":23.07,"n":86,"o":23.1,"t":"2026-09-23T19:45:00Z","v":15618,"vw":23.089481},{"c":23.09,"h":23.09,"l":23.09,"n":4,"o":23.09,"t":"2026-09-23T20:00:00Z","v":138,"vw":23.09},{"c":23.09,"h":23.11,"l":23.09,"n":10,"o":23.09,"t":"2026-09-24T13:15:00Z","v":820,"vw":23.095714},{"c":23.08,"h":23.17,"l":23.08,"n":47,"o":23.08,"t":"2026-09-24T13:30:00Z","v":54053,"vw":23.090551},{"c":23.08,"h":23.08,"l":23.06,"n":22,"o":23.08,"t":"2026-09-24T13:45:00Z","v":9297,"vw":23.078903},{"c":23.07,"h":23.075,"l":23.0601,"n":10,"o":23.075,"t":"2026-09-24T14:00:00Z","v":5257,"vw":23.072439},{"c":23.07,"h":23.08,"l":23.06,"n":68,"o":23.065,"t":"2026-09-24T14:15:00Z","v":41858,"vw":23.069856},{"c":23.05,"h":23.065,"l":23.05,"n":37,"o":23.06,"t":"2026-09-24T14:30:00Z","v":14284,"vw":23.062735},{"c":23.03,"h":23.045,"l":23.03,"n":11,"o":23.04,"t":"2026-09-24T14:45:00Z","v":2778,"vw":23.041818},{"c":23.02,"h":23.025,"l":23.01,"n":11,"o":23.0201,"t":"2026-09-24T15:00:00Z","v":2842,"vw":23.019317},{"c":23.0101,"h":23.025,"l":23.0101,"n":7,"o":23.015,"t":"2026-09-24T15:15:00Z","v":2542,"vw":23.018032},{"c":23.025,"h":23.0325,"l":23.005,"n":22,"o":23.02,"t":"2026-09-24T15:30:00Z","v":70649,"vw":23.020504},{"c":23.02,"h":23.025,"l":23.02,"n":9,"o":23.025,"t":"2026-09-24T15:45:00Z","v":7850,"vw":23.021983},{"c":23.02,"h":23.02,"l":23,"n":12,"o":23.02,"t":"2026-09-24T16:00:00Z","v":8088,"vw":23.019619},{"c":23.025,"h":23.05,"l":23.01,"n":67,"o":23.035,"t":"2026-09-24T16:15:00Z","v":25133,"vw":23.021771},{"c":23.01,"h":23.03,"l":23,"n":13,"o":23.025,"t":"2026-09-24T16:30:00Z","v":22147,"vw":23.029201},{"c":23.03,"h":23.03,"l":23.007,"n":8,"o":23.03,"t":"2026-09-24T16:45:00Z","v":6391,"vw":23.025106},{"c":23.03,"h":23.03,"l":23.03,"n":8,"o":23.03,"t":"2026-09-24T17:00:00Z","v":3235,"vw":23.03},{"c":23.04,"h":23.06,"l":23.0068,"n":15,"o":23.06,"t":"2026-09-24T17:15:00Z","v":5326,"vw":23.01607},{"c":23.06,"h":23.06,"l":23,"n":10,"o":23.025,"t":"2026-09-24T17:30:00Z","v":539,"vw":23.035274},{"c":23.01,"h":23.06,"l":23,"n":79,"o":23.02,"t":"2026-09-24T17:45:00Z","v":30864,"vw":23.036144},{"c":23.0499,"h":23.0499,"l":23.01,"n":78,"o":23.01,"t":"2026-09-24T18:00:00Z","v":55167,"vw":23.028405},{"c":23.03,"h":23.04,"l":23.02,"n":47,"o":23.04,"t":"2026-09-24T18:15:00Z","v":7416,"vw":23.033299},{"c":23.04,"h":23.04,"l":23.035,"n":5,"o":23.04,"t":"2026-09-24T18:30:00Z","v":6008,"vw":23.039917},{"c":23.01,"h":23.06,"l":23.01,"n":31,"o":23.06,"t":"2026-09-24T18:45:00Z","v":11348,"vw":23.039244},{"c":22.97,"h":23.0348,"l":22.86,"n":1251,"o":23.0348,"t":"2026-09-24T19:00:00Z","v":303120,"vw":22.957571},{"c":22.98,"h":23.03,"l":22.97,"n":68,"o":22.995,"t":"2026-09-24T19:15:00Z","v":34119,"vw":22.991753},{"c":23.005,"h":23.03,"l":22.98,"n":44,"o":23.005,"t":"2026-09-24T19:30:00Z","v":23206,"vw":22.99053},{"c":23.03,"h":23.05,"l":22.92,"n":209,"o":23.005,"t":"2026-09-24T19:45:00Z","v":60932,"vw":23.004658},{"c":23.03,"h":23.03,"l":23.03,"n":4,"o":23.03,"t":"2026-09-24T20:00:00Z","v":138,"vw":23.03},{"c":22.98,"h":22.99,"l":22.97,"n":50,"o":22.97,"t":"2026-09-25T13:30:00Z","v":54001,"vw":22.972368},{"c":22.975,"h":22.98,"l":22.9701,"n":19,"o":22.98,"t":"2026-09-25T13:45:00Z","v":2773,"vw":22.974836},{"c":22.965,"h":22.98,"l":22.9501,"n":46,"o":22.98,"t":"2026-09-25T14:00:00Z","v":19802,"vw":22.960143},{"c":22.9459,"h":22.97,"l":22.9449,"n":47,"o":22.964,"t":"2026-09-25T14:15:00Z","v":12190,"vw":22.959686},{"c":22.91,"h":22.945,"l":22.91,"n":37,"o":22.945,"t":"2026-09-25T14:30:00Z","v":36342,"vw":22.930568},{"c":22.91,"h":22.91,"l":22.9041,"n":34,"o":22.905,"t":"2026-09-25T14:45:00Z","v":3706,"vw":22.906919},{"c":22.92,"h":22.92,"l":22.915,"n":17,"o":22.915,"t":"2026-09-25T15:00:00Z","v":2281,"vw":22.91667},{"c":22.89,"h":22.92,"l":22.89,"n":46,"o":22.92,"t":"2026-09-25T15:15:00Z","v":9439,"vw":22.905908},{"c":22.915,"h":22.9599,"l":22.905,"n":60,"o":22.91,"t":"2026-09-25T15:30:00Z","v":19066,"vw":22.931198},{"c":22.91,"h":22.915,"l":22.91,"n":19,"o":22.915,"t":"2026-09-25T15:45:00Z","v":2049,"vw":22.91378},{"c":22.95,"h":22.96,"l":22.94,"n":95,"o":22.945,"t":"2026-09-25T16:00:00Z","v":24320,"vw":22.944723},{"c":22.935,"h":22.95,"l":22.935,"n":16,"o":22.95,"t":"2026-09-25T16:15:00Z","v":1537,"vw":22.939969},{"c":22.925,"h":22.935,"l":22.915,"n":23,"o":22.935,"t":"2026-09-25T16:30:00Z","v":1863,"vw":22.927353},{"c":22.9,"h":22.925,"l":22.89,"n":53,"o":22.925,"t":"2026-09-25T16:45:00Z","v":13254,"vw":22.905847},{"c":22.8944,"h":22.905,"l":22.89,"n":28,"o":22.905,"t":"2026-09-25T17:00:00Z","v":10618,"vw":22.90336},{"c":22.89,"h":22.904,"l":22.87,"n":31,"o":22.904,"t":"2026-09-25T17:15:00Z","v":10109,"vw":22.898244},{"c":22.9,"h":22.9,"l":22.895,"n":28,"o":22.895,"t":"2026-09-25T17:30:00Z","v":2507,"vw":22.895652},{"c":22.895,"h":22.8975,"l":22.88,"n":15,"o":22.8959,"t":"2026-09-25T17:45:00Z","v":7306,"vw":22.895313},{"c":22.885,"h":22.91,"l":22.885,"n":147,"o":22.8999,"t":"2026-09-25T18:00:00Z","v":26875,"vw":22.897515},{"c":22.895,"h":22.905,"l":22.885,"n":91,"o":22.885,"t":"2026-09-25T18:15:00Z","v":12974,"vw":22.899696},{"c":22.915,"h":22.92,"l":22.895,"n":29,"o":22.895,"t":"2026-09-25T18:30:00Z","v":2884,"vw":22.909127},{"c":22.9,"h":22.92,"l":22.9,"n":74,"o":22.915,"t":"2026-09-25T18:45:00Z","v":7516,"vw":22.908783},{"c":22.905,"h":22.91,"l":22.89,"n":176,"o":22.9,"t":"2026-09-25T19:00:00Z","v":24374,"vw":22.899368},{"c":22.89,"h":22.91,"l":22.89,"n":175,"o":22.905,"t":"2026-09-25T19:15:00Z","v":92816,"vw":22.899928},{"c":22.895,"h":22.905,"l":22.76,"n":202,"o":22.89,"t":"2026-09-25T19:30:00Z","v":119274,"vw":22.844027},{"c":22.86,"h":22.905,"l":22.86,"n":574,"o":22.895,"t":"2026-09-25T19:45:00Z","v":179568,"vw":22.880666},{"c":22.86,"h":22.86,"l":22.86,"n":5,"o":22.86,"t":"2026-09-25T20:00:00Z","v":335,"vw":22.86},{"c":22.85,"h":22.87,"l":22.85,"n":6,"o":22.85,"t":"2026-09-28T13:15:00Z","v":536,"vw":22.854},{"c":22.81,"h":22.87,"l":22.8,"n":17,"o":22.87,"t":"2026-09-28T13:30:00Z","v":5188,"vw":22.863673},{"c":22.79,"h":22.81,"l":22.79,"n":13,"o":22.805,"t":"2026-09-28T13:45:00Z","v":2215,"vw":22.801847},{"c":22.76,"h":22.78,"l":22.76,"n":19,"o":22.77,"t":"2026-09-28T14:00:00Z","v":1140,"vw":22.773177},{"c":22.775,"h":22.82,"l":22.76,"n":79,"o":22.76,"t":"2026-09-28T14:15:00Z","v":33734,"vw":22.795026},{"c":22.76,"h":22.78,"l":22.76,"n":55,"o":22.78,"t":"2026-09-28T14:30:00Z","v":21622,"vw":22.773599},{"c":22.775,"h":22.775,"l":22.7601,"n":23,"o":22.7601,"t":"2026-09-28T14:45:00Z","v":3563,"vw":22.772498},{"c":22.775,"h":22.775,"l":22.765,"n":10,"o":22.765,"t":"2026-09-28T15:00:00Z","v":1904,"vw":22.769658},{"c":22.775,"h":22.79,"l":22.76,"n":87,"o":22.775,"t":"2026-09-28T15:15:00Z","v":39212,"vw":22.774373},{"c":22.77,"h":22.785,"l":22.77,"n":33,"o":22.78,"t":"2026-09-28T15:30:00Z","v":20024,"vw":22.782556},{"c":22.77,"h":22.7751,"l":22.761,"n":46,"o":22.77,"t":"2026-09-28T15:45:00Z","v":16421,"vw":22.763627},{"c":22.77,"h":22.79,"l":22.76,"n":24,"o":22.7786,"t":"2026-09-28T16:00:00Z","v":59745,"vw":22.78761},{"c":22.815,"h":22.815,"l":22.775,"n":23,"o":22.78,"t":"2026-09-28T16:15:00Z","v":7986,"vw":22.797166},{"c":22.82,"h":22.83,"l":22.82,"n":78,"o":22.82,"t":"2026-09-28T16:30:00Z","v":37877,"vw":22.827732},{"c":22.78,"h":22.81,"l":22.78,"n":33,"o":22.81,"t":"2026-09-28T16:45:00Z","v":7117,"vw":22.797522},{"c":22.78,"h":22.79,"l":22.75,"n":284,"o":22.78,"t":"2026-09-28T17:00:00Z","v":92979,"vw":22.777245},{"c":22.77,"h":22.79,"l":22.74,"n":239,"o":22.785,"t":"2026-09-28T17:15:00Z","v":34297,"vw":22.77375},{"c":22.765,"h":22.81,"l":22.765,"n":9,"o":22.81,"t":"2026-09-28T17:30:00Z","v":3854,"vw":22.796627},{"c":22.7684,"h":22.7699,"l":22.76,"n":17,"o":22.765,"t":"2026-09-28T17:45:00Z","v":11686,"vw":22.765782},{"c":22.78,"h":22.78,"l":22.765,"n":19,"o":22.765,"t":"2026-09-28T18:00:00Z","v":7371,"vw":22.771934},{"c":22.775,"h":22.83,"l":22.65,"n":122,"o":22.78,"t":"2026-09-28T18:15:00Z","v":45441,"vw":22.693406},{"c":22.775,"h":22.775,"l":22.76,"n":16,"o":22.775,"t":"2026-09-28T18:30:00Z","v":5508,"vw":22.773407},{"c":22.765,"h":22.83,"l":22.765,"n":87,"o":22.78,"t":"2026-09-28T18:45:00Z","v":20620,"vw":22.797834},{"c":22.745,"h":22.78,"l":22.67,"n":218,"o":22.7501,"t":"2026-09-28T19:00:00Z","v":78545,"vw":22.740005},{"c":22.765,"h":22.77,"l":22.745,"n":169,"o":22.745,"t":"2026-09-28T19:15:00Z","v":137211,"vw":22.765547},{"c":22.78,"h":22.78,"l":22.765,"n":109,"o":22.765,"t":"2026-09-28T19:30:00Z","v":36223,"vw":22.769975},{"c":22.81,"h":22.83,"l":22.78,"n":419,"o":22.78,"t":"2026-09-28T19:45:00Z","v":246677,"vw":22.795776},{"c":22.82,"h":22.82,"l":22.82,"n":4,"o":22.82,"t":"2026-09-28T20:00:00Z","v":139,"vw":22.82},{"c":22.745,"h":22.77,"l":22.74,"n":51,"o":22.77,"t":"2026-09-29T13:30:00Z","v":5871,"vw":22.750635},{"c":22.725,"h":22.74,"l":22.72,"n":71,"o":22.74,"t":"2026-09-29T13:45:00Z","v":7377,"vw":22.7297},{"c":22.73,"h":22.7351,"l":22.72,"n":84,"o":22.72,"t":"2026-09-29T14:00:00Z","v":19688,"vw":22.728928},{"c":22.7486,"h":22.7486,"l":22.73,"n":78,"o":22.735,"t":"2026-09-29T14:15:00Z","v":10092,"vw":22.738206},{"c":22.725,"h":22.745,"l":22.725,"n":95,"o":22.745,"t":"2026-09-29T14:30:00Z","v":8584,"vw":22.736577},{"c":22.715,"h":22.72,"l":22.71,"n":53,"o":22.72,"t":"2026-09-29T14:45:00Z","v":5689,"vw":22.713269},{"c":22.72,"h":22.73,"l":22.71,"n":99,"o":22.715,"t":"2026-09-29T15:00:00Z","v":64887,"vw":22.725954},{"c":22.695,"h":22.73,"l":22.69,"n":78,"o":22.725,"t":"2026-09-29T15:15:00Z","v":18235,"vw":22.707013},{"c":22.705,"h":22.705,"l":22.695,"n":25,"o":22.695,"t":"2026-09-29T15:30:00Z","v":1869,"vw":22.700557},{"c":22.705,"h":22.7088,"l":22.7,"n":59,"o":22.7,"t":"2026-09-29T15:45:00Z","v":8653,"vw":22.701983},{"c":22.715,"h":22.72,"l":22.705,"n":75,"o":22.71,"t":"2026-09-29T16:00:00Z","v":38416,"vw":22.713132},{"c":22.7059,"h":22.715,"l":22.7,"n":74,"o":22.71,"t":"2026-09-29T16:15:00Z","v":34013,"vw":22.70463},{"c":22.69,"h":22.7,"l":22.69,"n":35,"o":22.7,"t":"2026-09-29T16:30:00Z","v":25094,"vw":22.690777},{"c":22.675,"h":22.69,"l":22.67,"n":58,"o":22.69,"t":"2026-09-29T16:45:00Z","v":7377,"vw":22.674547},{"c":22.675,"h":22.68,"l":22.665,"n":67,"o":22.67,"t":"2026-09-29T17:00:00Z","v":36984,"vw":22.677734},{"c":22.695,"h":22.695,"l":22.67,"n":101,"o":22.67,"t":"2026-09-29T17:15:00Z","v":29048,"vw":22.68023},{"c":22.695,"h":22.695,"l":22.695,"n":1,"o":22.695,"t":"2026-09-29T17:30:00Z","v":4755,"vw":22.695},{"c":22.67,"h":22.6902,"l":22.67,"n":22,"o":22.6902,"t":"2026-09-29T17:45:00Z","v":2730,"vw":22.68495},{"c":22.685,"h":22.69,"l":22.67,"n":146,"o":22.68,"t":"2026-09-29T18:00:00Z","v":16482,"vw":22.67934},{"c":22.685,"h":22.69,"l":22.68,"n":60,"o":22.685,"t":"2026-09-29T18:15:00Z","v":15466,"vw":22.685704},{"c":22.72,"h":22.77,"l":22.68,"n":297,"o":22.68,"t":"2026-09-29T18:30:00Z","v":134406,"vw":22.728956},{"c":22.705,"h":22.71,"l":22.705,"n":62,"o":22.71,"t":"2026-09-29T18:45:00Z","v":16414,"vw":22.705657},{"c":22.705,"h":22.7089,"l":22.7,"n":68,"o":22.7059,"t":"2026-09-29T19:00:00Z","v":45070,"vw":22.701751},{"c":22.71,"h":22.71,"l":22.695,"n":192,"o":22.7088,"t":"2026-09-29T19:15:00Z","v":92147,"vw":22.700539},{"c":22.715,"h":22.72,"l":22.705,"n":91,"o":22.71,"t":"2026-09-29T19:30:00Z","v":35748,"vw":22.711447},{"c":22.71,"h":22.72,"l":22.69,"n":262,"o":22.715,"t":"2026-09-29T19:45:00Z","v":84499,"vw":22.707251},{"c":22.71,"h":22.71,"l":22.71,"n":3,"o":22.71,"t":"2026-09-29T20:00:00Z","v":126,"vw":22.71},{"c":22.82,"h":22.89,"l":22.81,"n":17,"o":22.82,"t":"2026-09-30T13:15:00Z","v":3227,"vw":22.82871},{"c":22.85,"h":22.855,"l":22.8,"n":46,"o":22.8,"t":"2026-09-30T13:30:00Z","v":28759,"vw":22.83108},{"c":22.905,"h":22.92,"l":22.8459,"n":27,"o":22.8576,"t":"2026-09-30T13:45:00Z","v":9148,"vw":22.879058},{"c":22.9062,"h":22.92,"l":22.9,"n":36,"o":22.9,"t":"2026-09-30T14:00:00Z","v":11258,"vw":22.906845},{"c":22.885,"h":22.91,"l":22.885,"n":37,"o":22.895,"t":"2026-09-30T14:15:00Z","v":43808,"vw":22.894209},{"c":22.885,"h":22.895,"l":22.885,"n":19,"o":22.89,"t":"2026-09-30T14:30:00Z","v":2921,"vw":22.888819},{"c":22.8824,"h":22.895,"l":22.88,"n":26,"o":22.885,"t":"2026-09-30T14:45:00Z","v":23990,"vw":22.886254},{"c":22.895,"h":22.895,"l":22.86,"n":115,"o":22.8789,"t":"2026-09-30T15:00:00Z","v":94365,"vw":22.868449},{"c":22.895,"h":22.9,"l":22.88,"n":45,"o":22.895,"t":"2026-09-30T15:15:00Z","v":17561,"vw":22.894286},{"c":22.885,"h":22.8999,"l":22.885,"n":79,"o":22.895,"t":"2026-09-30T15:30:00Z","v":13927,"vw":22.890043},{"c":22.895,"h":22.9,"l":22.875,"n":82,"o":22.88,"t":"2026-09-30T15:45:00Z","v":18554,"vw":22.893077},{"c":22.895,"h":22.905,"l":22.895,"n":72,"o":22.895,"t":"2026-09-30T16:00:00Z","v":53709,"vw":22.899523},{"c":22.915,"h":22.915,"l":22.895,"n":26,"o":22.895,"t":"2026-09-30T16:15:00Z","v":12944,"vw":22.906453},{"c":22.91,"h":22.92,"l":22.87,"n":275,"o":22.91,"t":"2026-09-30T16:30:00Z","v":267640,"vw":22.901948},{"c":22.8979,"h":22.91,"l":22.88,"n":109,"o":22.905,"t":"2026-09-30T16:45:00Z","v":27229,"vw":22.90062},{"c":22.895,"h":22.9,"l":22.895,"n":55,"o":22.895,"t":"2026-09-30T17:00:00Z","v":30375,"vw":22.898189},{"c":22.885,"h":22.9,"l":22.885,"n":143,"o":22.89,"t":"2026-09-30T17:15:00Z","v":37373,"vw":22.887584},{"c":22.87,"h":22.885,"l":22.865,"n":47,"o":22.885,"t":"2026-09-30T17:30:00Z","v":15449,"vw":22.87371},{"c":22.87,"h":22.87,"l":22.86,"n":29,"o":22.87,"t":"2026-09-30T17:45:00Z","v":7614,"vw":22.864054},{"c":22.87,"h":22.875,"l":22.865,"n":39,"o":22.87,"t":"2026-09-30T18:00:00Z","v":17511,"vw":22.870055},{"c":22.86,"h":22.8699,"l":22.86,"n":9,"o":22.8699,"t":"2026-09-30T18:15:00Z","v":10550,"vw":22.866233},{"c":22.87,"h":22.87,"l":22.865,"n":7,"o":22.8676,"t":"2026-09-30T18:30:00Z","v":5242,"vw":22.86757},{"c":22.865,"h":22.8699,"l":22.865,"n":5,"o":22.865,"t":"2026-09-30T18:45:00Z","v":3505,"vw":22.868257},{"c":22.87,"h":22.87,"l":22.86,"n":61,"o":22.865,"t":"2026-09-30T19:00:00Z","v":40492,"vw":22.866788},{"c":22.86,"h":22.88,"l":22.845,"n":143,"o":22.875,"t":"2026-09-30T19:15:00Z","v":145725,"vw":22.866053},{"c":22.855,"h":22.865,"l":22.84,"n":83,"o":22.855,"t":"2026-09-30T19:30:00Z","v":50974,"vw":22.853881},{"c":22.875,"h":22.88,"l":22.855,"n":128,"o":22.855,"t":"2026-09-30T19:45:00Z","v":100156,"vw":22.866686},{"c":22.89,"h":22.89,"l":22.89,"n":3,"o":22.89,"t":"2026-09-30T20:00:00Z","v":187,"vw":22.89},{"c":22.91,"h":22.91,"l":22.91,"n":2,"o":22.91,"t":"2026-10-01T13:15:00Z","v":200,"vw":22.91},{"c":22.91,"h":22.91,"l":22.86,"n":21,"o":22.86,"t":"2026-10-01T13:30:00Z","v":2901,"vw":22.874956},{"c":22.94,"h":22.9484,"l":22.94,"n":6,"o":22.94,"t":"2026-10-01T13:45:00Z","v":1272,"vw":22.94615},{"c":22.92,"h":22.935,"l":22.91,"n":63,"o":22.93,"t":"2026-10-01T14:00:00Z","v":14860,"vw":22.926843},{"c":22.94,"h":22.945,"l":22.935,"n":28,"o":22.935,"t":"2026-10-01T14:15:00Z","v":31169,"vw":22.940396},{"c":22.9397,"h":22.94,"l":22.93,"n":92,"o":22.935,"t":"2026-10-01T14:30:00Z","v":7643,"vw":22.936633},{"c":22.95,"h":22.95,"l":22.94,"n":21,"o":22.94,"t":"2026-10-01T14:45:00Z","v":19264,"vw":22.949644},{"c":22.935,"h":22.94,"l":22.9297,"n":6,"o":22.93,"t":"2026-10-01T15:00:00Z","v":1729,"vw":22.931665},{"c":22.95,"h":22.96,"l":22.9401,"n":11,"o":22.9401,"t":"2026-10-01T15:15:00Z","v":4806,"vw":22.950082},{"c":22.965,"h":22.97,"l":22.95,"n":43,"o":22.95,"t":"2026-10-01T15:30:00Z","v":6291,"vw":22.964805},{"c":23.005,"h":23.01,"l":22.965,"n":44,"o":22.9697,"t":"2026-10-01T15:45:00Z","v":8888,"vw":22.989146},{"c":23.01,"h":23.01,"l":23.005,"n":15,"o":23.005,"t":"2026-10-01T16:00:00Z","v":2410,"vw":23.006282},{"c":23,"h":23.005,"l":23,"n":26,"o":23.005,"t":"2026-10-01T16:15:00Z","v":16101,"vw":23.004889},{"c":22.975,"h":23.01,"l":22.975,"n":34,"o":23,"t":"2026-10-01T16:30:00Z","v":7472,"vw":22.996316},{"c":22.97,"h":22.975,"l":22.97,"n":17,"o":22.975,"t":"2026-10-01T16:45:00Z","v":6046,"vw":22.974661},{"c":22.97,"h":22.98,"l":22.97,"n":73,"o":22.975,"t":"2026-10-01T17:00:00Z","v":19687,"vw":22.977052},{"c":22.975,"h":22.98,"l":22.97,"n":110,"o":22.975,"t":"2026-10-01T17:15:00Z","v":33162,"vw":22.974111},{"c":22.97,"h":22.98,"l":22.97,"n":55,"o":22.975,"t":"2026-10-01T17:30:00Z","v":7680,"vw":22.974902},{"c":22.95,"h":22.97,"l":22.95,"n":42,"o":22.97,"t":"2026-10-01T17:45:00Z","v":8710,"vw":22.954657},{"c":22.925,"h":22.95,"l":22.925,"n":120,"o":22.95,"t":"2026-10-01T18:00:00Z","v":18473,"vw":22.934829},{"c":22.93,"h":22.94,"l":22.925,"n":109,"o":22.925,"t":"2026-10-01T18:15:00Z","v":203488,"vw":22.930679},{"c":22.9399,"h":22.9399,"l":22.93,"n":26,"o":22.93,"t":"2026-10-01T18:30:00Z","v":12946,"vw":22.934088},{"c":22.95,"h":22.95,"l":22.935,"n":73,"o":22.935,"t":"2026-10-01T18:45:00Z","v":15922,"vw":22.943733},{"c":22.945,"h":22.95,"l":22.94,"n":44,"o":22.945,"t":"2026-10-01T19:00:00Z","v":14734,"vw":22.944997},{"c":22.935,"h":22.95,"l":22.93,"n":160,"o":22.94,"t":"2026-10-01T19:15:00Z","v":152523,"vw":22.942491},{"c":22.925,"h":22.94,"l":22.924,"n":107,"o":22.94,"t":"2026-10-01T19:30:00Z","v":30355,"vw":22.934343},{"c":22.92,"h":22.94,"l":22.915,"n":158,"o":22.93,"t":"2026-10-01T19:45:00Z","v":46371,"vw":22.926731},{"c":22.93,"h":22.93,"l":22.93,"n":3,"o":22.93,"t":"2026-10-01T20:00:00Z","v":320,"vw":22.93},{"c":23.11,"h":23.12,"l":23.11,"n":2,"o":23.12,"t":"2026-10-02T13:15:00Z","v":1200,"vw":23.110833},{"c":23.105,"h":23.15,"l":23.07,"n":56,"o":23.15,"t":"2026-10-02T13:30:00Z","v":11648,"vw":23.131481},{"c":23.08,"h":23.1,"l":23.07,"n":39,"o":23.1,"t":"2026-10-02T13:45:00Z","v":6607,"vw":23.077601},{"c":23.09,"h":23.09,"l":23.08,"n":14,"o":23.08,"t":"2026-10-02T14:00:00Z","v":2412,"vw":23.087834},{"c":23.105,"h":23.13,"l":23.09,"n":189,"o":23.09,"t":"2026-10-02T14:15:00Z","v":179184,"vw":23.124588},{"c":23.105,"h":23.1085,"l":23.105,"n":36,"o":23.105,"t":"2026-10-02T14:30:00Z","v":9744,"vw":23.107541},{"c":23.065,"h":23.105,"l":23.065,"n":172,"o":23.105,"t":"2026-10-02T14:45:00Z","v":41889,"vw":23.095264},{"c":23.065,"h":23.065,"l":23.065,"n":9,"o":23.065,"t":"2026-10-02T15:00:00Z","v":1001,"vw":23.065},{"c":23.065,"h":23.07,"l":23.065,"n":6,"o":23.0684,"t":"2026-10-02T15:15:00Z","v":2876,"vw":23.068192},{"c":23.065,"h":23.065,"l":23.065,"n":8,"o":23.065,"t":"2026-10-02T15:30:00Z","v":4047,"vw":23.065},{"c":23.06,"h":23.07,"l":23.05,"n":128,"o":23.065,"t":"2026-10-02T15:45:00Z","v":37045,"vw":23.059022},{"c":23.065,"h":23.0659,"l":23.06,"n":38,"o":23.06,"t":"2026-10-02T16:00:00Z","v":9700,"vw":23.064776},{"c":23.06,"h":23.065,"l":23.06,"n":39,"o":23.065,"t":"2026-10-02T16:15:00Z","v":7700,"vw":23.062239},{"c":23.05,"h":23.06,"l":23.05,"n":52,"o":23.055,"t":"2026-10-02T16:30:00Z","v":9947,"vw":23.054335},{"c":23.055,"h":23.06,"l":23.045,"n":70,"o":23.045,"t":"2026-10-02T16:45:00Z","v":37921,"vw":23.053389},{"c":23.015,"h":23.0584,"l":23.005,"n":192,"o":23.055,"t":"2026-10-02T17:00:00Z","v":79872,"vw":23.043893},{"c":22.9801,"h":23.01,"l":22.9801,"n":50,"o":23.01,"t":"2026-10-02T17:15:00Z","v":17745,"vw":22.993328},{"c":22.955,"h":22.9828,"l":22.95,"n":66,"o":22.9828,"t":"2026-10-02T17:30:00Z","v":22075,"vw":22.958085},{"c":22.955,"h":22.96,"l":22.955,"n":20,"o":22.96,"t":"2026-10-02T17:45:00Z","v":3890,"vw":22.955653},{"c":22.955,"h":22.965,"l":22.95,"n":100,"o":22.96,"t":"2026-10-02T18:00:00Z","v":32346,"vw":22.957029},{"c":22.95,"h":22.955,"l":22.945,"n":117,"o":22.955,"t":"2026-10-02T18:15:00Z","v":18773,"vw":22.952513},{"c":22.955,"h":22.96,"l":22.95,"n":54,"o":22.95,"t":"2026-10-02T18:30:00Z","v":25361,"vw":22.954681},{"c":22.915,"h":22.955,"l":22.915,"n":90,"o":22.955,"t":"2026-10-02T18:45:00Z","v":23844,"vw":22.934016},{"c":22.9201,"h":22.93,"l":22.915,"n":96,"o":22.915,"t":"2026-10-02T19:00:00Z","v":25652,"vw":22.924587},{"c":22.935,"h":22.94,"l":22.91,"n":253,"o":22.925,"t":"2026-10-02T19:15:00Z","v":145383,"vw":22.923783},{"c":22.915,"h":22.935,"l":22.91,"n":129,"o":22.935,"t":"2026-10-02T19:30:00Z","v":44640,"vw":22.928862},{"c":22.91,"h":22.92,"l":22.9,"n":277,"o":22.92,"t":"2026-10-02T19:45:00Z","v":112470,"vw":22.911424},{"c":22.92,"h":22.92,"l":22.92,"n":3,"o":22.92,"t":"2026-10-02T20:00:00Z","v":719,"vw":22.92},{"c":22.89,"h":23.09,"l":22.89,"n":81,"o":23.09,"t":"2026-10-05T13:30:00Z","v":26512,"vw":22.997991},{"c":22.895,"h":22.895,"l":22.87,"n":33,"o":22.88,"t":"2026-10-05T13:45:00Z","v":5844,"vw":22.875754},{"c":22.9476,"h":22.9476,"l":22.885,"n":113,"o":22.89,"t":"2026-10-05T14:00:00Z","v":16129,"vw":22.915932},{"c":22.94,"h":22.945,"l":22.925,"n":48,"o":22.945,"t":"2026-10-05T14:15:00Z","v":11069,"vw":22.935558},{"c":22.905,"h":22.9376,"l":22.9,"n":108,"o":22.9376,"t":"2026-10-05T14:30:00Z","v":24087,"vw":22.913963},{"c":22.9,"h":22.9191,"l":22.9,"n":56,"o":22.91,"t":"2026-10-05T14:45:00Z","v":10616,"vw":22.912919},{"c":22.8691,"h":22.9048,"l":22.8601,"n":83,"o":22.9,"t":"2026-10-05T15:00:00Z","v":16725,"vw":22.87726},{"c":22.865,"h":22.8659,"l":22.855,"n":32,"o":22.865,"t":"2026-10-05T15:15:00Z","v":6967,"vw":22.859723},{"c":22.845,"h":22.8651,"l":22.84,"n":60,"o":22.865,"t":"2026-10-05T15:30:00Z","v":62209,"vw":22.843801},{"c":22.87,"h":22.875,"l":22.835,"n":143,"o":22.84,"t":"2026-10-05T15:45:00Z","v":39826,"vw":22.858725},{"c":22.865,"h":22.88,"l":22.86,"n":63,"o":22.875,"t":"2026-10-05T16:00:00Z","v":48072,"vw":22.863834},{"c":22.865,"h":22.865,"l":22.855,"n":50,"o":22.865,"t":"2026-10-05T16:15:00Z","v":6838,"vw":22.858289},{"c":22.86,"h":22.87,"l":22.86,"n":26,"o":22.865,"t":"2026-10-05T16:30:00Z","v":6757,"vw":22.866772},{"c":22.875,"h":22.88,"l":22.855,"n":69,"o":22.86,"t":"2026-10-05T16:45:00Z","v":13768,"vw":22.868711},{"c":22.89,"h":22.89,"l":22.87,"n":33,"o":22.88,"t":"2026-10-05T17:00:00Z","v":17749,"vw":22.876794},{"c":22.895,"h":22.9,"l":22.885,"n":81,"o":22.89,"t":"2026-10-05T17:15:00Z","v":13623,"vw":22.893499},{"c":22.895,"h":22.8987,"l":22.8928,"n":21,"o":22.895,"t":"2026-10-05T17:30:00Z","v":5703,"vw":22.89604},{"c":22.895,"h":22.9,"l":22.89,"n":114,"o":22.895,"t":"2026-10-05T17:45:00Z","v":31166,"vw":22.896601},{"c":22.895,"h":22.8951,"l":22.89,"n":53,"o":22.895,"t":"2026-10-05T18:00:00Z","v":15267,"vw":22.892786},{"c":22.895,"h":22.9,"l":22.89,"n":85,"o":22.895,"t":"2026-10-05T18:15:00Z","v":11213,"vw":22.893372},{"c":22.89,"h":22.9095,"l":22.88,"n":84,"o":22.895,"t":"2026-10-05T18:30:00Z","v":33032,"vw":22.89421},{"c":22.895,"h":22.9,"l":22.8903,"n":90,"o":22.895,"t":"2026-10-05T18:45:00Z","v":18157,"vw":22.894935},{"c":22.945,"h":22.95,"l":22.89,"n":200,"o":22.895,"t":"2026-10-05T19:00:00Z","v":116487,"vw":22.918747},{"c":22.925,"h":22.945,"l":22.9201,"n":173,"o":22.945,"t":"2026-10-05T19:15:00Z","v":36188,"vw":22.930604},{"c":22.925,"h":22.925,"l":22.91,"n":117,"o":22.925,"t":"2026-10-05T19:30:00Z","v":33085,"vw":22.917422},{"c":22.93,"h":22.93,"l":22.89,"n":283,"o":22.92,"t":"2026-10-05T19:45:00Z","v":54453,"vw":22.901913},{"c":22.93,"h":22.93,"l":22.93,"n":7,"o":22.93,"t":"2026-10-05T20:00:00Z","v":881,"vw":22.93},{"c":22.8,"h":22.8,"l":19.89,"n":2,"o":19.89,"t":"2026-10-05T22:45:00Z","v":200,"vw":21.345},{"c":22.98,"h":22.98,"l":22.93,"n":24,"o":22.93,"t":"2026-10-06T13:15:00Z","v":2337,"vw":22.943478},{"c":22.93,"h":22.95,"l":22.88,"n":68,"o":22.93,"t":"2026-10-06T13:30:00Z","v":24743,"vw":22.942251},{"c":22.89,"h":22.9172,"l":22.86,"n":121,"o":22.9172,"t":"2026-10-06T13:45:00Z","v":27881,"vw":22.878248},{"c":22.9141,"h":22.9141,"l":22.885,"n":39,"o":22.885,"t":"2026-10-06T14:00:00Z","v":6471,"vw":22.897034},{"c":22.9141,"h":22.9199,"l":22.9141,"n":16,"o":22.915,"t":"2026-10-06T14:15:00Z","v":2669,"vw":22.915807},{"c":22.915,"h":22.9241,"l":22.915,"n":4,"o":22.9175,"t":"2026-10-06T14:30:00Z","v":623,"vw":22.920772},{"c":22.95,"h":22.98,"l":22.92,"n":99,"o":22.92,"t":"2026-10-06T14:45:00Z","v":35414,"vw":22.951483},{"c":22.9399,"h":22.9399,"l":22.935,"n":2,"o":22.935,"t":"2026-10-06T15:00:00Z","v":235,"vw":22.937815},{"c":22.935,"h":22.94,"l":22.935,"n":18,"o":22.94,"t":"2026-10-06T15:15:00Z","v":9662,"vw":22.936664},{"c":22.945,"h":22.945,"l":22.94,"n":12,"o":22.945,"t":"2026-10-06T15:30:00Z","v":3846,"vw":22.941368},{"c":22.945,"h":22.945,"l":22.945,"n":12,"o":22.945,"t":"2026-10-06T15:45:00Z","v":3234,"vw":22.945},{"c":22.935,"h":22.9499,"l":22.93,"n":18,"o":22.9499,"t":"2026-10-06T16:00:00Z","v":10215,"vw":22.940471},{"c":22.935,"h":22.94,"l":22.9304,"n":19,"o":22.94,"t":"2026-10-06T16:15:00Z","v":14284,"vw":22.935112},{"c":22.935,"h":22.935,"l":22.925,"n":29,"o":22.935,"t":"2026-10-06T16:30:00Z","v":14916,"vw":22.931715},{"c":22.9395,"h":22.94,"l":22.9301,"n":7,"o":22.94,"t":"2026-10-06T16:45:00Z","v":2090,"vw":22.936327},{"c":22.9201,"h":22.9301,"l":22.91,"n":88,"o":22.93,"t":"2026-10-06T17:00:00Z","v":16915,"vw":22.925835},{"c":22.905,"h":22.925,"l":22.9001,"n":57,"o":22.925,"t":"2026-10-06T17:15:00Z","v":23975,"vw":22.913119},{"c":22.92,"h":22.92,"l":22.905,"n":18,"o":22.905,"t":"2026-10-06T17:30:00Z","v":2435,"vw":22.913453},{"c":22.92,"h":22.92,"l":22.92,"n":3,"o":22.92,"t":"2026-10-06T17:45:00Z","v":300,"vw":22.92},{"c":22.92,"h":22.93,"l":22.915,"n":20,"o":22.915,"t":"2026-10-06T18:00:00Z","v":5895,"vw":22.925352},{"c":22.915,"h":22.925,"l":22.91,"n":36,"o":22.925,"t":"2026-10-06T18:15:00Z","v":10380,"vw":22.917106},{"c":22.905,"h":22.9199,"l":22.905,"n":18,"o":22.914,"t":"2026-10-06T18:30:00Z","v":3502,"vw":22.910908},{"c":22.905,"h":22.92,"l":22.9041,"n":73,"o":22.9086,"t":"2026-10-06T18:45:00Z","v":20218,"vw":22.912432},{"c":22.91,"h":22.94,"l":22.89,"n":276,"o":22.9,"t":"2026-10-06T19:00:00Z","v":111489,"vw":22.910327},{"c":22.915,"h":22.93,"l":22.905,"n":153,"o":22.9191,"t":"2026-10-06T19:15:00Z","v":64494,"vw":22.916929},{"c":22.915,"h":22.92,"l":22.89,"n":135,"o":22.91,"t":"2026-10-06T19:30:00Z","v":137116,"vw":22.909436},{"c":22.935,"h":22.94,"l":22.92,"n":51,"o":22.93,"t":"2026-10-06T19:45:00Z","v":12284,"vw":22.93002},{"c":22.94,"h":22.95,"l":22.94,"n":7,"o":22.95,"t":"2026-10-06T20:00:00Z","v":760,"vw":22.948675},{"c":22.82,"h":22.82,"l":22.8,"n":5,"o":22.8,"t":"2026-10-07T13:15:00Z","v":402,"vw":22.8125},{"c":22.79,"h":22.89,"l":22.7476,"n":324,"o":22.89,"t":"2026-10-07T13:30:00Z","v":90862,"vw":22.787987},{"c":22.79,"h":22.81,"l":22.79,"n":13,"o":22.81,"t":"2026-10-07T13:45:00Z","v":1655,"vw":22.807255},{"c":22.81,"h":22.81,"l":22.81,"n":5,"o":22.81,"t":"2026-10-07T14:00:00Z","v":803,"vw":22.81},{"c":22.82,"h":22.835,"l":22.82,"n":23,"o":22.825,"t":"2026-10-07T14:15:00Z","v":3597,"vw":22.827713},{"c":22.825,"h":22.825,"l":22.825,"n":4,"o":22.825,"t":"2026-10-07T14:30:00Z","v":400,"vw":22.825},{"c":22.815,"h":22.82,"l":22.815,"n":12,"o":22.82,"t":"2026-10-07T14:45:00Z","v":803,"vw":22.818},{"c":22.805,"h":22.82,"l":22.805,"n":42,"o":22.8102,"t":"2026-10-07T15:00:00Z","v":12820,"vw":22.810136},{"c":22.8,"h":22.805,"l":22.785,"n":75,"o":22.8,"t":"2026-10-07T15:15:00Z","v":14331,"vw":22.794793},{"c":22.8,"h":22.8,"l":22.79,"n":11,"o":22.795,"t":"2026-10-07T15:30:00Z","v":5626,"vw":22.7966},{"c":22.77,"h":22.79,"l":22.77,"n":58,"o":22.79,"t":"2026-10-07T15:45:00Z","v":7794,"vw":22.784625},{"c":22.7641,"h":22.77,"l":22.7641,"n":14,"o":22.77,"t":"2026-10-07T16:00:00Z","v":2957,"vw":22.767314},{"c":22.775,"h":22.779,"l":22.7686,"n":18,"o":22.77,"t":"2026-10-07T16:15:00Z","v":6603,"vw":22.773897},{"c":22.765,"h":22.7769,"l":22.765,"n":47,"o":22.77,"t":"2026-10-07T16:30:00Z","v":46179,"vw":22.773922},{"c":22.775,"h":22.78,"l":22.76,"n":40,"o":22.77,"t":"2026-10-07T16:45:00Z","v":9679,"vw":22.774696},{"c":22.775,"h":22.8,"l":22.775,"n":41,"o":22.78,"t":"2026-10-07T17:00:00Z","v":10509,"vw":22.789167},{"c":22.785,"h":22.79,"l":22.78,"n":21,"o":22.78,"t":"2026-10-07T17:15:00Z","v":72057,"vw":22.789545},{"c":22.7741,"h":22.785,"l":22.7741,"n":34,"o":22.785,"t":"2026-10-07T17:30:00Z","v":7307,"vw":22.777089},{"c":22.789,"h":22.789,"l":22.775,"n":22,"o":22.775,"t":"2026-10-07T17:45:00Z","v":7737,"vw":22.784652},{"c":22.7899,"h":22.79,"l":22.775,"n":41,"o":22.78,"t":"2026-10-07T18:00:00Z","v":6955,"vw":22.786716},{"c":22.79,"h":22.79,"l":22.785,"n":4,"o":22.785,"t":"2026-10-07T18:15:00Z","v":1620,"vw":22.789074},{"c":22.8,"h":22.8,"l":22.785,"n":12,"o":22.785,"t":"2026-10-07T18:30:00Z","v":903,"vw":22.79375},{"c":22.815,"h":22.815,"l":22.8,"n":14,"o":22.81,"t":"2026-10-07T18:45:00Z","v":63472,"vw":22.808675},{"c":22.78,"h":22.815,"l":22.78,"n":113,"o":22.815,"t":"2026-10-07T19:00:00Z","v":38456,"vw":22.79689},{"c":22.795,"h":22.8,"l":22.78,"n":103,"o":22.78,"t":"2026-10-07T19:15:00Z","v":156629,"vw":22.789553},{"c":22.795,"h":22.7961,"l":22.785,"n":82,"o":22.79,"t":"2026-10-07T19:30:00Z","v":29551,"vw":22.789933},{"c":22.805,"h":22.82,"l":22.79,"n":347,"o":22.795,"t":"2026-10-07T19:45:00Z","v":161594,"vw":22.810328},{"c":22.81,"h":22.81,"l":22.81,"n":5,"o":22.81,"t":"2026-10-07T20:00:00Z","v":607,"vw":22.81},{"c":22.84,"h":22.84,"l":22.81,"n":6,"o":22.81,"t":"2026-10-07T23:15:00Z","v":600,"vw":22.82485},{"c":22.755,"h":22.78,"l":22.73,"n":78,"o":22.75,"t":"2026-10-08T13:30:00Z","v":60462,"vw":22.750083},{"c":22.775,"h":22.775,"l":22.755,"n":26,"o":22.755,"t":"2026-10-08T13:45:00Z","v":14560,"vw":22.76585},{"c":22.785,"h":22.7985,"l":22.765,"n":119,"o":22.77,"t":"2026-10-08T14:00:00Z","v":24793,"vw":22.783565},{"c":22.775,"h":22.7892,"l":22.775,"n":90,"o":22.7859,"t":"2026-10-08T14:15:00Z","v":23773,"vw":22.780322},{"c":22.785,"h":22.785,"l":22.775,"n":36,"o":22.775,"t":"2026-10-08T14:30:00Z","v":7023,"vw":22.780188},{"c":22.785,"h":22.79,"l":22.78,"n":44,"o":22.785,"t":"2026-10-08T14:45:00Z","v":14259,"vw":22.782293},{"c":22.795,"h":22.8,"l":22.78,"n":118,"o":22.785,"t":"2026-10-08T15:00:00Z","v":55939,"vw":22.787967},{"c":22.795,"h":22.81,"l":22.79,"n":100,"o":22.79,"t":"2026-10-08T15:15:00Z","v":111306,"vw":22.805543},{"c":22.775,"h":22.79,"l":22.77,"n":93,"o":22.79,"t":"2026-10-08T15:30:00Z","v":13700,"vw":22.782771},{"c":22.765,"h":22.775,"l":22.765,"n":63,"o":22.775,"t":"2026-10-08T15:45:00Z","v":12359,"vw":22.770088},{"c":22.765,"h":22.77,"l":22.765,"n":145,"o":22.765,"t":"2026-10-08T16:00:00Z","v":54648,"vw":22.767736},{"c":22.805,"h":22.815,"l":22.765,"n":94,"o":22.77,"t":"2026-10-08T16:15:00Z","v":27550,"vw":22.785525},{"c":22.815,"h":22.815,"l":22.8,"n":106,"o":22.805,"t":"2026-10-08T16:30:00Z","v":47572,"vw":22.807675},{"c":22.81,"h":22.815,"l":22.805,"n":97,"o":22.815,"t":"2026-10-08T16:45:00Z","v":11203,"vw":22.809475},{"c":22.795,"h":22.805,"l":22.7916,"n":56,"o":22.805,"t":"2026-10-08T17:00:00Z","v":15820,"vw":22.796552},{"c":22.82,"h":22.84,"l":22.795,"n":200,"o":22.795,"t":"2026-10-08T17:15:00Z","v":83888,"vw":22.811635},{"c":22.815,"h":22.82,"l":22.81,"n":118,"o":22.82,"t":"2026-10-08T17:30:00Z","v":35325,"vw":22.816399},{"c":22.795,"h":22.8185,"l":22.795,"n":134,"o":22.8185,"t":"2026-10-08T17:45:00Z","v":16695,"vw":22.806289},{"c":22.795,"h":22.8,"l":22.79,"n":44,"o":22.7901,"t":"2026-10-08T18:00:00Z","v":3737,"vw":22.792483},{"c":22.825,"h":22.825,"l":22.795,"n":87,"o":22.795,"t":"2026-10-08T18:15:00Z","v":32159,"vw":22.812136},{"c":22.82,"h":22.825,"l":22.82,"n":30,"o":22.825,"t":"2026-10-08T18:30:00Z","v":9580,"vw":22.824101},{"c":22.835,"h":22.835,"l":22.825,"n":161,"o":22.825,"t":"2026-10-08T18:45:00Z","v":44964,"vw":22.828819},{"c":22.87,"h":22.87,"l":22.83,"n":103,"o":22.835,"t":"2026-10-08T19:00:00Z","v":33799,"vw":22.852418},{"c":22.85,"h":22.89,"l":22.85,"n":341,"o":22.8651,"t":"2026-10-08T19:15:00Z","v":485496,"vw":22.867604},{"c":22.855,"h":22.8841,"l":22.81,"n":209,"o":22.87,"t":"2026-10-08T19:30:00Z","v":1885979,"vw":22.819294},{"c":22.84,"h":22.86,"l":22.83,"n":177,"o":22.85,"t":"2026-10-08T19:45:00Z","v":160454,"vw":22.849353},{"c":22.85,"h":22.85,"l":22.85,"n":5,"o":22.85,"t":"2026-10-08T20:00:00Z","v":407,"vw":22.85},{"c":22.89,"h":22.89,"l":22.89,"n":1,"o":22.89,"t":"2026-10-08T20:15:00Z","v":4597,"vw":22.89},{"c":22.8989,"h":22.8989,"l":22.8989,"n":1,"o":22.8989,"t":"2026-10-09T11:30:00Z","v":100,"vw":22.8989},{"c":22.905,"h":22.925,"l":22.9,"n":451,"o":22.9,"t":"2026-10-09T13:30:00Z","v":227657,"vw":22.906851},{"c":22.905,"h":22.91,"l":22.9041,"n":69,"o":22.905,"t":"2026-10-09T13:45:00Z","v":22773,"vw":22.905307},{"c":22.915,"h":22.915,"l":22.905,"n":80,"o":22.905,"t":"2026-10-09T14:00:00Z","v":51458,"vw":22.906133},{"c":22.9181,"h":22.92,"l":22.905,"n":24,"o":22.91,"t":"2026-10-09T14:15:00Z","v":9695,"vw":22.910811},{"c":22.9,"h":22.915,"l":22.9,"n":12,"o":22.9121,"t":"2026-10-09T14:30:00Z","v":3259,"vw":22.910496},{"c":22.915,"h":22.92,"l":22.905,"n":83,"o":22.905,"t":"2026-10-09T14:45:00Z","v":43036,"vw":22.90896},{"c":22.915,"h":22.92,"l":22.915,"n":77,"o":22.915,"t":"2026-10-09T15:00:00Z","v":17390,"vw":22.915574},{"c":22.915,"h":22.92,"l":22.91,"n":29,"o":22.92,"t":"2026-10-09T15:15:00Z","v":7474,"vw":22.915276},{"c":22.91,"h":22.91,"l":22.91,"n":13,"o":22.91,"t":"2026-10-09T15:30:00Z","v":1658,"vw":22.91},{"c":22.9,"h":22.9085,"l":22.9,"n":9,"o":22.905,"t":"2026-10-09T15:45:00Z","v":2233,"vw":22.905853},{"c":22.895,"h":22.9,"l":22.895,"n":8,"o":22.9,"t":"2026-10-09T16:00:00Z","v":1858,"vw":22.899398},{"c":22.895,"h":22.895,"l":22.895,"n":6,"o":22.895,"t":"2026-10-09T16:15:00Z","v":600,"vw":22.895},{"c":22.895,"h":22.9,"l":22.8901,"n":61,"o":22.8915,"t":"2026-10-09T16:30:00Z","v":17027,"vw":22.892681},{"c":22.895,"h":22.9,"l":22.89,"n":68,"o":22.895,"t":"2026-10-09T16:45:00Z","v":25800,"vw":22.894327},{"c":22.9,"h":22.9,"l":22.8901,"n":362,"o":22.895,"t":"2026-10-09T17:00:00Z","v":180723,"vw":22.895769},{"c":22.905,"h":22.91,"l":22.895,"n":186,"o":22.9,"t":"2026-10-09T17:15:00Z","v":37802,"vw":22.900431},{"c":22.905,"h":22.91,"l":22.9,"n":58,"o":22.905,"t":"2026-10-09T17:30:00Z","v":11912,"vw":22.905606},{"c":22.92,"h":22.93,"l":22.9,"n":54,"o":22.905,"t":"2026-10-09T17:45:00Z","v":42690,"vw":22.926571},{"c":22.91,"h":22.9151,"l":22.91,"n":67,"o":22.91,"t":"2026-10-09T18:00:00Z","v":14101,"vw":22.913606},{"c":22.91,"h":22.915,"l":22.91,"n":81,"o":22.915,"t":"2026-10-09T18:15:00Z","v":44710,"vw":22.914584},{"c":22.905,"h":22.915,"l":22.9,"n":215,"o":22.915,"t":"2026-10-09T18:30:00Z","v":82280,"vw":22.908893},{"c":22.915,"h":22.92,"l":22.905,"n":194,"o":22.91,"t":"2026-10-09T18:45:00Z","v":42728,"vw":22.914754},{"c":22.905,"h":22.915,"l":22.905,"n":70,"o":22.91,"t":"2026-10-09T19:00:00Z","v":17320,"vw":22.90855},{"c":22.92,"h":22.93,"l":22.9,"n":570,"o":22.905,"t":"2026-10-09T19:15:00Z","v":264469,"vw":22.920353},{"c":22.91,"h":22.92,"l":22.91,"n":30,"o":22.92,"t":"2026-10-09T19:30:00Z","v":4547,"vw":22.914549},{"c":22.9,"h":22.915,"l":22.9,"n":125,"o":22.91,"t":"2026-10-09T19:45:00Z","v":20110,"vw":22.907353},{"c":22.92,"h":22.92,"l":22.92,"n":2,"o":22.92,"t":"2026-10-09T20:00:00Z","v":429,"vw":22.92},{"c":22.9,"h":22.91,"l":22.9,"n":5,"o":22.9,"t":"2026-10-12T13:15:00Z","v":440,"vw":22.9025},{"c":22.915,"h":22.93,"l":22.905,"n":59,"o":22.91,"t":"2026-10-12T13:30:00Z","v":29282,"vw":22.916948},{"c":22.905,"h":22.915,"l":22.895,"n":65,"o":22.915,"t":"2026-10-12T13:45:00Z","v":6495,"vw":22.907708},{"c":22.925,"h":22.93,"l":22.905,"n":55,"o":22.905,"t":"2026-10-12T14:00:00Z","v":19688,"vw":22.916512},{"c":22.91,"h":22.94,"l":22.91,"n":222,"o":22.925,"t":"2026-10-12T14:15:00Z","v":43618,"vw":22.926776},{"c":22.9,"h":22.91,"l":22.895,"n":99,"o":22.9097,"t":"2026-10-12T14:30:00Z","v":91422,"vw":22.905822},{"c":22.915,"h":22.92,"l":22.9,"n":33,"o":22.9,"t":"2026-10-12T14:45:00Z","v":7754,"vw":22.90924},{"c":22.9,"h":22.92,"l":22.9,"n":100,"o":22.915,"t":"2026-10-12T15:00:00Z","v":43157,"vw":22.908616},{"c":22.885,"h":22.905,"l":22.885,"n":38,"o":22.9,"t":"2026-10-12T15:15:00Z","v":2458,"vw":22.896114},{"c":22.8928,"h":22.8928,"l":22.8825,"n":35,"o":22.885,"t":"2026-10-12T15:30:00Z","v":5783,"vw":22.887838},{"c":22.895,"h":22.9,"l":22.89,"n":44,"o":22.895,"t":"2026-10-12T15:45:00Z","v":24467,"vw":22.898418},{"c":22.905,"h":22.91,"l":22.8899,"n":59,"o":22.895,"t":"2026-10-12T16:00:00Z","v":35194,"vw":22.893865},{"c":22.915,"h":22.915,"l":22.905,"n":14,"o":22.91,"t":"2026-10-12T16:15:00Z","v":1908,"vw":22.909348},{"c":22.925,"h":22.925,"l":22.925,"n":16,"o":22.925,"t":"2026-10-12T16:30:00Z","v":1758,"vw":22.925},{"c":22.915,"h":22.92,"l":22.91,"n":34,"o":22.92,"t":"2026-10-12T16:45:00Z","v":29602,"vw":22.918117},{"c":22.9059,"h":22.915,"l":22.905,"n":31,"o":22.915,"t":"2026-10-12T17:00:00Z","v":22884,"vw":22.910378},{"c":22.92,"h":22.92,"l":22.905,"n":28,"o":22.91,"t":"2026-10-12T17:15:00Z","v":161496,"vw":22.919588},{"c":22.925,"h":22.925,"l":22.915,"n":276,"o":22.915,"t":"2026-10-12T17:30:00Z","v":30447,"vw":22.920753},{"c":22.925,"h":22.93,"l":22.92,"n":27,"o":22.92,"t":"2026-10-12T17:45:00Z","v":7574,"vw":22.926712},{"c":22.93,"h":22.93,"l":22.92,"n":47,"o":22.925,"t":"2026-10-12T18:00:00Z","v":9685,"vw":22.927275},{"c":22.9328,"h":22.9353,"l":22.9328,"n":35,"o":22.935,"t":"2026-10-12T18:15:00Z","v":4676,"vw":22.934795},{"c":22.935,"h":22.9399,"l":22.93,"n":31,"o":22.9399,"t":"2026-10-12T18:30:00Z","v":6378,"vw":22.934304},{"c":22.935,"h":22.9399,"l":22.93,"n":28,"o":22.935,"t":"2026-10-12T18:45:00Z","v":14213,"vw":22.934942},{"c":22.935,"h":22.94,"l":22.925,"n":217,"o":22.93,"t":"2026-10-12T19:00:00Z","v":99260,"vw":22.930853},{"c":22.935,"h":22.94,"l":22.93,"n":38,"o":22.9399,"t":"2026-10-12T19:15:00Z","v":13668,"vw":22.938035},{"c":22.935,"h":22.9399,"l":22.935,"n":23,"o":22.935,"t":"2026-10-12T19:30:00Z","v":4467,"vw":22.935728},{"c":22.94,"h":22.945,"l":22.92,"n":266,"o":22.9341,"t":"2026-10-12T19:45:00Z","v":97360,"vw":22.930571},{"c":22.95,"h":22.95,"l":22.95,"n":6,"o":22.95,"t":"2026-10-12T20:00:00Z","v":703,"vw":22.95},{"c":22.99,"h":23.01,"l":22.98,"n":46,"o":23.01,"t":"2026-10-13T13:30:00Z","v":9059,"vw":22.997696},{"c":22.99,"h":23,"l":22.985,"n":61,"o":22.985,"t":"2026-10-13T13:45:00Z","v":7341,"vw":22.991329},{"c":22.965,"h":22.98,"l":22.965,"n":20,"o":22.98,"t":"2026-10-13T14:00:00Z","v":2688,"vw":22.969564},{"c":22.9801,"h":22.985,"l":22.965,"n":12,"o":22.965,"t":"2026-10-13T14:15:00Z","v":27863,"vw":22.97035},{"c":22.995,"h":22.995,"l":22.985,"n":118,"o":22.985,"t":"2026-10-13T14:30:00Z","v":37852,"vw":22.991157},{"c":23.03,"h":23.035,"l":22.9901,"n":105,"o":22.995,"t":"2026-10-13T14:45:00Z","v":13981,"vw":23.00317},{"c":23.015,"h":23.025,"l":23.015,"n":28,"o":23.025,"t":"2026-10-13T15:00:00Z","v":2432,"vw":23.017357},{"c":23.0285,"h":23.0285,"l":23.015,"n":31,"o":23.015,"t":"2026-10-13T15:15:00Z","v":7630,"vw":23.024356},{"c":23.03,"h":23.03,"l":23.02,"n":19,"o":23.02,"t":"2026-10-13T15:30:00Z","v":4614,"vw":23.029762},{"c":23.0389,"h":23.05,"l":23,"n":405,"o":23.02,"t":"2026-10-13T15:45:00Z","v":348807,"vw":23.043705},{"c":23.035,"h":23.035,"l":23.035,"n":111,"o":23.035,"t":"2026-10-13T16:00:00Z","v":19193,"vw":23.035},{"c":23.045,"h":23.045,"l":23.0325,"n":84,"o":23.035,"t":"2026-10-13T16:15:00Z","v":51038,"vw":23.039331},{"c":23.045,"h":23.045,"l":23.035,"n":332,"o":23.045,"t":"2026-10-13T16:30:00Z","v":99032,"vw":23.041365},{"c":23.035,"h":23.045,"l":23.035,"n":63,"o":23.04,"t":"2026-10-13T16:45:00Z","v":29797,"vw":23.044153},{"c":23.035,"h":23.04,"l":23.03,"n":9,"o":23.035,"t":"2026-10-13T17:00:00Z","v":1497,"vw":23.035463},{"c":23.035,"h":23.045,"l":23.035,"n":57,"o":23.04,"t":"2026-10-13T17:15:00Z","v":21830,"vw":23.038052},{"c":23.045,"h":23.045,"l":23.035,"n":21,"o":23.035,"t":"2026-10-13T17:30:00Z","v":9047,"vw":23.042425},{"c":23.0484,"h":23.0484,"l":23.04,"n":28,"o":23.0476,"t":"2026-10-13T17:45:00Z","v":5850,"vw":23.045733},{"c":23.05,"h":23.055,"l":23.04,"n":29,"o":23.045,"t":"2026-10-13T18:00:00Z","v":5723,"vw":23.049462},{"c":23.045,"h":23.0484,"l":23.045,"n":20,"o":23.045,"t":"2026-10-13T18:15:00Z","v":11711,"vw":23.045154},{"c":23.06,"h":23.065,"l":23.0416,"n":81,"o":23.0416,"t":"2026-10-13T18:30:00Z","v":29417,"vw":23.057488},{"c":23.065,"h":23.0687,"l":23.055,"n":21,"o":23.055,"t":"2026-10-13T18:45:00Z","v":11427,"vw":23.066663},{"c":23.055,"h":23.07,"l":23.05,"n":282,"o":23.065,"t":"2026-10-13T19:00:00Z","v":158066,"vw":23.058328},{"c":23.075,"h":23.075,"l":23.055,"n":92,"o":23.055,"t":"2026-10-13T19:15:00Z","v":52452,"vw":23.063714},{"c":23.085,"h":23.085,"l":23.07,"n":74,"o":23.0701,"t":"2026-10-13T19:30:00Z","v":42799,"vw":23.077377},{"c":23.095,"h":23.095,"l":23.08,"n":329,"o":23.09,"t":"2026-10-13T19:45:00Z","v":157901,"vw":23.088049},{"c":23.1,"h":23.1,"l":23.1,"n":6,"o":23.1,"t":"2026-10-13T20:00:00Z","v":707,"vw":23.1},{"c":22.9729,"h":23.015,"l":22.9729,"n":87,"o":23.01,"t":"2026-10-14T13:30:00Z","v":41917,"vw":23.012755},{"c":22.995,"h":22.995,"l":22.974,"n":23,"o":22.98,"t":"2026-10-14T13:45:00Z","v":4113,"vw":22.987388},{"c":23.025,"h":23.04,"l":22.995,"n":48,"o":22.995,"t":"2026-10-14T14:00:00Z","v":32497,"vw":23.036558},{"c":23.02,"h":23.025,"l":23.015,"n":15,"o":23.025,"t":"2026-10-14T14:15:00Z","v":2937,"vw":23.021252},{"c":23.025,"h":23.025,"l":23.02,"n":18,"o":23.02,"t":"2026-10-14T14:30:00Z","v":2342,"vw":23.02085},{"c":22.995,"h":23.025,"l":22.985,"n":144,"o":23.025,"t":"2026-10-14T14:45:00Z","v":46135,"vw":23.010358},{"c":22.995,"h":23.005,"l":22.995,"n":31,"o":22.995,"t":"2026-10-14T15:00:00Z","v":15299,"vw":22.996851},{"c":23.02,"h":23.02,"l":22.995,"n":31,"o":22.995,"t":"2026-10-14T15:15:00Z","v":4770,"vw":23.007207},{"c":23.05,"h":23.05,"l":23.04,"n":11,"o":23.04,"t":"2026-10-14T15:30:00Z","v":7795,"vw":23.049359},{"c":23.03,"h":23.05,"l":23.03,"n":62,"o":23.05,"t":"2026-10-14T15:45:00Z","v":15458,"vw":23.04451},{"c":23.0471,"h":23.0471,"l":23.03,"n":22,"o":23.03,"t":"2026-10-14T16:00:00Z","v":15654,"vw":23.043576},{"c":23.075,"h":23.075,"l":23.055,"n":20,"o":23.055,"t":"2026-10-14T16:15:00Z","v":12099,"vw":23.065311},{"c":23.055,"h":23.075,"l":23.05,"n":46,"o":23.075,"t":"2026-10-14T16:30:00Z","v":12470,"vw":23.067585},{"c":23.06,"h":23.06,"l":23.055,"n":3,"o":23.06,"t":"2026-10-14T16:45:00Z","v":600,"vw":23.056667},{"c":23.0641,"h":23.065,"l":23.05,"n":41,"o":23.06,"t":"2026-10-14T17:00:00Z","v":21147,"vw":23.058582},{"c":23.075,"h":23.075,"l":23.065,"n":26,"o":23.065,"t":"2026-10-14T17:15:00Z","v":24799,"vw":23.066149},{"c":23.065,"h":23.075,"l":23.065,"n":31,"o":23.075,"t":"2026-10-14T17:30:00Z","v":6596,"vw":23.071328},{"c":23.055,"h":23.06,"l":23.055,"n":18,"o":23.06,"t":"2026-10-14T17:45:00Z","v":1212,"vw":23.059091},{"c":23.065,"h":23.0698,"l":23.065,"n":7,"o":23.065,"t":"2026-10-14T18:00:00Z","v":29729,"vw":23.069703},{"c":23.085,"h":23.085,"l":23.075,"n":6,"o":23.075,"t":"2026-10-14T18:15:00Z","v":2223,"vw":23.076125},{"c":23.07,"h":23.085,"l":23.07,"n":11,"o":23.085,"t":"2026-10-14T18:30:00Z","v":800,"vw":23.079286},{"c":23.0629,"h":23.075,"l":23.06,"n":59,"o":23.075,"t":"2026-10-14T18:45:00Z","v":30797,"vw":23.067204},{"c":23.0728,"h":23.09,"l":23.06,"n":256,"o":23.06,"t":"2026-10-14T19:00:00Z","v":77887,"vw":23.077889},{"c":23.07,"h":23.08,"l":23.07,"n":33,"o":23.075,"t":"2026-10-14T19:15:00Z","v":4196,"vw":23.075018},{"c":23.085,"h":23.085,"l":23.07,"n":87,"o":23.075,"t":"2026-10-14T19:30:00Z","v":21067,"vw":23.079214},{"c":23.07,"h":23.0899,"l":23.07,"n":113,"o":23.085,"t":"2026-10-14T19:45:00Z","v":29652,"vw":23.083534},{"c":23.08,"h":23.08,"l":23.08,"n":4,"o":23.08,"t":"2026-10-14T20:00:00Z","v":434,"vw":23.08},{"c":23.21,"h":23.24,"l":23.21,"n":24,"o":23.24,"t":"2026-10-15T13:30:00Z","v":2839,"vw":23.235874},{"c":23.235,"h":23.25,"l":23.2128,"n":43,"o":23.2128,"t":"2026-10-15T13:45:00Z","v":18275,"vw":23.238332},{"c":23.22,"h":23.225,"l":23.22,"n":12,"o":23.225,"t":"2026-10-15T14:00:00Z","v":1007,"vw":23.223},{"c":23.2199,"h":23.2201,"l":23.2,"n":142,"o":23.22,"t":"2026-10-15T14:15:00Z","v":42215,"vw":23.210489},{"c":23.24,"h":23.245,"l":23.22,"n":40,"o":23.225,"t":"2026-10-15T14:30:00Z","v":4597,"vw":23.237988},{"c":23.245,"h":23.27,"l":23.24,"n":51,"o":23.24,"t":"2026-10-15T14:45:00Z","v":4698,"vw":23.259147},{"c":23.245,"h":23.2495,"l":23.24,"n":17,"o":23.24,"t":"2026-10-15T15:00:00Z","v":8588,"vw":23.248257},{"c":23.26,"h":23.27,"l":23.2499,"n":61,"o":23.25,"t":"2026-10-15T15:15:00Z","v":13327,"vw":23.257199},{"c":23.24,"h":23.265,"l":23.24,"n":13,"o":23.265,"t":"2026-10-15T15:30:00Z","v":4586,"vw":23.258514},{"c":23.2459,"h":23.25,"l":23.239,"n":65,"o":23.24,"t":"2026-10-15T15:45:00Z","v":16428,"vw":23.247028},{"c":23.235,"h":23.245,"l":23.235,"n":18,"o":23.245,"t":"2026-10-15T16:00:00Z","v":1559,"vw":23.239246},{"c":23.25,"h":23.2592,"l":23.24,"n":60,"o":23.24,"t":"2026-10-15T16:15:00Z","v":17353,"vw":23.250991},{"c":23.23,"h":23.25,"l":23.23,"n":92,"o":23.25,"t":"2026-10-15T16:30:00Z","v":14653,"vw":23.23672},{"c":23.235,"h":23.25,"l":23.225,"n":97,"o":23.225,"t":"2026-10-15T16:45:00Z","v":32945,"vw":23.242666},{"c":23.22,"h":23.24,"l":23.22,"n":62,"o":23.235,"t":"2026-10-15T17:00:00Z","v":52811,"vw":23.236953},{"c":23.23,"h":23.235,"l":23.22,"n":41,"o":23.22,"t":"2026-10-15T17:15:00Z","v":8515,"vw":23.225758},{"c":23.245,"h":23.245,"l":23.235,"n":23,"o":23.235,"t":"2026-10-15T17:30:00Z","v":2412,"vw":23.238536},{"c":23.245,"h":23.25,"l":23.24,"n":64,"o":23.24,"t":"2026-10-15T17:45:00Z","v":14564,"vw":23.247392},{"c":23.245,"h":23.25,"l":23.24,"n":60,"o":23.24,"t":"2026-10-15T18:00:00Z","v":7900,"vw":23.247607},{"c":23.26,"h":23.27,"l":23.245,"n":113,"o":23.245,"t":"2026-10-15T18:15:00Z","v":27435,"vw":23.262975},{"c":23.255,"h":23.255,"l":23.24,"n":65,"o":23.25,"t":"2026-10-15T18:30:00Z","v":8200,"vw":23.246853},{"c":23.24,"h":23.255,"l":23.24,"n":58,"o":23.255,"t":"2026-10-15T18:45:00Z","v":8921,"vw":23.253428},{"c":23.245,"h":23.25,"l":23.24,"n":163,"o":23.245,"t":"2026-10-15T19:00:00Z","v":71195,"vw":23.245264},{"c":23.24,"h":23.25,"l":23.235,"n":182,"o":23.245,"t":"2026-10-15T19:15:00Z","v":182497,"vw":23.247979},{"c":23.245,"h":23.25,"l":23.24,"n":21,"o":23.245,"t":"2026-10-15T19:30:00Z","v":6311,"vw":23.247565},{"c":23.255,"h":23.26,"l":23.24,"n":387,"o":23.25,"t":"2026-10-15T19:45:00Z","v":340219,"vw":23.256504},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-10-15T20:00:00Z","v":442,"vw":23.26},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-16T11:45:00Z","v":100,"vw":23.05},{"c":23.225,"h":23.23,"l":23.2,"n":11,"o":23.23,"t":"2026-10-16T13:30:00Z","v":20372,"vw":23.20117},{"c":23.24,"h":23.24,"l":23.225,"n":24,"o":23.225,"t":"2026-10-16T13:45:00Z","v":4723,"vw":23.23402},{"c":23.25,"h":23.255,"l":23.245,"n":26,"o":23.245,"t":"2026-10-16T14:00:00Z","v":3029,"vw":23.250743},{"c":23.24,"h":23.2499,"l":23.235,"n":4,"o":23.2499,"t":"2026-10-16T14:15:00Z","v":697,"vw":23.243456},{"c":23.26,"h":23.26,"l":23.245,"n":39,"o":23.25,"t":"2026-10-16T14:30:00Z","v":6110,"vw":23.252652},{"c":23.25,"h":23.26,"l":23.2499,"n":44,"o":23.26,"t":"2026-10-16T14:45:00Z","v":5651,"vw":23.25268},{"c":23.245,"h":23.255,"l":23.245,"n":12,"o":23.25,"t":"2026-10-16T15:00:00Z","v":6025,"vw":23.250206},{"c":23.24,"h":23.245,"l":23.24,"n":15,"o":23.245,"t":"2026-10-16T15:15:00Z","v":2241,"vw":23.242842},{"c":23.235,"h":23.235,"l":23.23,"n":8,"o":23.23,"t":"2026-10-16T15:45:00Z","v":3762,"vw":23.231551},{"c":23.23,"h":23.235,"l":23.22,"n":68,"o":23.235,"t":"2026-10-16T16:00:00Z","v":13555,"vw":23.226123},{"c":23.21,"h":23.23,"l":23.205,"n":65,"o":23.23,"t":"2026-10-16T16:15:00Z","v":30849,"vw":23.222582},{"c":23.22,"h":23.22,"l":23.22,"n":6,"o":23.22,"t":"2026-10-16T16:30:00Z","v":456,"vw":23.22},{"c":23.23,"h":23.23,"l":23.215,"n":25,"o":23.22,"t":"2026-10-16T16:45:00Z","v":7513,"vw":23.221882},{"c":23.255,"h":23.26,"l":23.225,"n":190,"o":23.2301,"t":"2026-10-16T17:00:00Z","v":904821,"vw":23.257352},{"c":23.255,"h":23.255,"l":23.25,"n":37,"o":23.25,"t":"2026-10-16T17:15:00Z","v":4336,"vw":23.252237},{"c":23.25,"h":23.255,"l":23.24,"n":92,"o":23.255,"t":"2026-10-16T17:30:00Z","v":29240,"vw":23.249287},{"c":23.235,"h":23.25,"l":23.235,"n":40,"o":23.25,"t":"2026-10-16T17:45:00Z","v":7438,"vw":23.24431},{"c":23.245,"h":23.245,"l":23.2399,"n":12,"o":23.2399,"t":"2026-10-16T18:00:00Z","v":9424,"vw":23.240223},{"c":23.2475,"h":23.2475,"l":23.245,"n":27,"o":23.245,"t":"2026-10-16T18:15:00Z","v":8414,"vw":23.245157},{"c":23.2329,"h":23.245,"l":23.2329,"n":32,"o":23.245,"t":"2026-10-16T18:30:00Z","v":6023,"vw":23.237005},{"c":23.245,"h":23.2472,"l":23.2301,"n":22,"o":23.2301,"t":"2026-10-16T18:45:00Z","v":17254,"vw":23.242992},{"c":23.25,"h":23.26,"l":23.2499,"n":172,"o":23.25,"t":"2026-10-16T19:00:00Z","v":76367,"vw":23.254299},{"c":23.265,"h":23.27,"l":23.24,"n":140,"o":23.25,"t":"2026-10-16T19:15:00Z","v":51447,"vw":23.263411},{"c":23.265,"h":23.27,"l":23.26,"n":68,"o":23.265,"t":"2026-10-16T19:30:00Z","v":18708,"vw":23.264882},{"c":23.26,"h":23.27,"l":23.26,"n":40,"o":23.2699,"t":"2026-10-16T19:45:00Z","v":6051,"vw":23.263039},{"c":23.27,"h":23.27,"l":23.27,"n":3,"o":23.27,"t":"2026-10-16T20:00:00Z","v":428,"vw":23.27},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-19T11:00:00Z","v":800,"vw":23},{"c":23.26,"h":23.27,"l":23.25,"n":11,"o":23.25,"t":"2026-10-19T13:15:00Z","v":600,"vw":23.26},{"c":23.2358,"h":23.29,"l":23.22,"n":38,"o":23.24,"t":"2026-10-19T13:30:00Z","v":15810,"vw":23.269181},{"c":23.255,"h":23.255,"l":23.235,"n":33,"o":23.235,"t":"2026-10-19T13:45:00Z","v":11645,"vw":23.237149},{"c":23.255,"h":23.255,"l":23.245,"n":203,"o":23.25,"t":"2026-10-19T14:00:00Z","v":31296,"vw":23.250788},{"c":23.2599,"h":23.2599,"l":23.24,"n":19,"o":23.24,"t":"2026-10-19T14:15:00Z","v":1316,"vw":23.253082},{"c":23.235,"h":23.25,"l":23.235,"n":26,"o":23.25,"t":"2026-10-19T14:30:00Z","v":4295,"vw":23.245016},{"c":23.245,"h":23.245,"l":23.2351,"n":13,"o":23.2351,"t":"2026-10-19T14:45:00Z","v":5124,"vw":23.244625},{"c":23.245,"h":23.25,"l":23.245,"n":12,"o":23.245,"t":"2026-10-19T15:00:00Z","v":2245,"vw":23.245464},{"c":23.245,"h":23.25,"l":23.2429,"n":42,"o":23.2429,"t":"2026-10-19T15:15:00Z","v":45494,"vw":23.247339},{"c":23.235,"h":23.25,"l":23.235,"n":32,"o":23.245,"t":"2026-10-19T15:30:00Z","v":7792,"vw":23.241851},{"c":23.215,"h":23.24,"l":23.205,"n":101,"o":23.24,"t":"2026-10-19T15:45:00Z","v":78171,"vw":23.23401},{"c":23.2299,"h":23.2299,"l":23.2199,"n":18,"o":23.2199,"t":"2026-10-19T16:00:00Z","v":10517,"vw":23.22103},{"c":23.236,"h":23.236,"l":23.225,"n":52,"o":23.2271,"t":"2026-10-19T16:15:00Z","v":12778,"vw":23.230158},{"c":23.2241,"h":23.235,"l":23.2241,"n":35,"o":23.235,"t":"2026-10-19T16:30:00Z","v":2988,"vw":23.228693},{"c":23.245,"h":23.245,"l":23.225,"n":33,"o":23.225,"t":"2026-10-19T16:45:00Z","v":6214,"vw":23.230571},{"c":23.245,"h":23.2459,"l":23.2401,"n":7,"o":23.2459,"t":"2026-10-19T17:00:00Z","v":3363,"vw":23.244732},{"c":23.24,"h":23.245,"l":23.24,"n":38,"o":23.245,"t":"2026-10-19T17:15:00Z","v":10083,"vw":23.243434},{"c":23.245,"h":23.245,"l":23.23,"n":70,"o":23.23,"t":"2026-10-19T17:30:00Z","v":27384,"vw":23.2361},{"c":23.255,"h":23.2599,"l":23.245,"n":48,"o":23.245,"t":"2026-10-19T17:45:00Z","v":8286,"vw":23.251403},{"c":23.255,"h":23.255,"l":23.255,"n":23,"o":23.255,"t":"2026-10-19T18:00:00Z","v":3596,"vw":23.255},{"c":23.275,"h":23.28,"l":23.255,"n":255,"o":23.255,"t":"2026-10-19T18:15:00Z","v":97372,"vw":23.270511},{"c":23.28,"h":23.28,"l":23.275,"n":32,"o":23.275,"t":"2026-10-19T18:30:00Z","v":8780,"vw":23.275379},{"c":23.255,"h":23.28,"l":23.245,"n":305,"o":23.28,"t":"2026-10-19T18:45:00Z","v":131535,"vw":23.259168},{"c":23.255,"h":23.275,"l":23.25,"n":685,"o":23.255,"t":"2026-10-19T19:00:00Z","v":220789,"vw":23.260508},{"c":23.255,"h":23.26,"l":23.25,"n":108,"o":23.255,"t":"2026-10-19T19:15:00Z","v":34599,"vw":23.256865},{"c":23.245,"h":23.26,"l":23.24,"n":111,"o":23.255,"t":"2026-10-19T19:30:00Z","v":68900,"vw":23.255128},{"c":23.265,"h":23.28,"l":23.24,"n":176,"o":23.25,"t":"2026-10-19T19:45:00Z","v":69336,"vw":23.254517},{"c":23.26,"h":23.26,"l":23.26,"n":6,"o":23.26,"t":"2026-10-19T20:00:00Z","v":665,"vw":23.26},{"c":23.255,"h":23.36,"l":23.2526,"n":22,"o":23.36,"t":"2026-10-20T13:30:00Z","v":4196,"vw":23.338446},{"c":23.26,"h":23.26,"l":23.25,"n":77,"o":23.255,"t":"2026-10-20T13:45:00Z","v":16956,"vw":23.252729},{"c":23.275,"h":23.275,"l":23.26,"n":18,"o":23.27,"t":"2026-10-20T14:00:00Z","v":2687,"vw":23.266019},{"c":23.285,"h":23.285,"l":23.275,"n":44,"o":23.275,"t":"2026-10-20T14:15:00Z","v":6994,"vw":23.276583},{"c":23.27,"h":23.285,"l":23.26,"n":161,"o":23.285,"t":"2026-10-20T14:30:00Z","v":56605,"vw":23.268171},{"c":23.275,"h":23.2799,"l":23.265,"n":72,"o":23.265,"t":"2026-10-20T14:45:00Z","v":11118,"vw":23.267551},{"c":23.26,"h":23.276,"l":23.26,"n":29,"o":23.275,"t":"2026-10-20T15:00:00Z","v":5685,"vw":23.271008},{"c":23.255,"h":23.27,"l":23.255,"n":70,"o":23.27,"t":"2026-10-20T15:15:00Z","v":17071,"vw":23.267264},{"c":23.255,"h":23.255,"l":23.2401,"n":30,"o":23.255,"t":"2026-10-20T15:30:00Z","v":11937,"vw":23.246783},{"c":23.245,"h":23.2559,"l":23.235,"n":37,"o":23.25,"t":"2026-10-20T15:45:00Z","v":6400,"vw":23.246685},{"c":23.26,"h":23.265,"l":23.245,"n":12,"o":23.245,"t":"2026-10-20T16:00:00Z","v":4307,"vw":23.259623},{"c":23.255,"h":23.26,"l":23.245,"n":37,"o":23.255,"t":"2026-10-20T16:15:00Z","v":15990,"vw":23.256105},{"c":23.255,"h":23.2558,"l":23.25,"n":29,"o":23.25,"t":"2026-10-20T16:30:00Z","v":5361,"vw":23.254871},{"c":23.255,"h":23.2551,"l":23.255,"n":21,"o":23.255,"t":"2026-10-20T16:45:00Z","v":2955,"vw":23.25501},{"c":23.255,"h":23.255,"l":23.245,"n":33,"o":23.255,"t":"2026-10-20T17:00:00Z","v":5591,"vw":23.247807},{"c":23.245,"h":23.255,"l":23.24,"n":27,"o":23.25,"t":"2026-10-20T17:15:00Z","v":8821,"vw":23.248498},{"c":23.255,"h":23.255,"l":23.245,"n":22,"o":23.25,"t":"2026-10-20T17:30:00Z","v":11944,"vw":23.250482},{"c":23.255,"h":23.2551,"l":23.255,"n":9,"o":23.255,"t":"2026-10-20T17:45:00Z","v":2717,"vw":23.255013},{"c":23.245,"h":23.26,"l":23.245,"n":40,"o":23.255,"t":"2026-10-20T18:00:00Z","v":40922,"vw":23.256718},{"c":23.255,"h":23.255,"l":23.245,"n":25,"o":23.245,"t":"2026-10-20T18:15:00Z","v":15752,"vw":23.249781},{"c":23.245,"h":23.25,"l":23.245,"n":28,"o":23.245,"t":"2026-10-20T18:30:00Z","v":6930,"vw":23.245821},{"c":23.245,"h":23.26,"l":23.245,"n":90,"o":23.25,"t":"2026-10-20T18:45:00Z","v":25819,"vw":23.256345},{"c":23.255,"h":23.255,"l":23.24,"n":28,"o":23.25,"t":"2026-10-20T19:00:00Z","v":24533,"vw":23.2468},{"c":23.2539,"h":23.26,"l":23.25,"n":86,"o":23.255,"t":"2026-10-20T19:15:00Z","v":48853,"vw":23.252895},{"c":23.255,"h":23.255,"l":23.245,"n":45,"o":23.245,"t":"2026-10-20T19:30:00Z","v":5163,"vw":23.250365},{"c":23.25,"h":23.26,"l":23.23,"n":39,"o":23.255,"t":"2026-10-20T19:45:00Z","v":5210,"vw":23.252635},{"c":23.26,"h":23.26,"l":23.26,"n":3,"o":23.26,"t":"2026-10-20T20:00:00Z","v":489,"vw":23.26},{"c":23.27,"h":23.27,"l":23.27,"n":2,"o":23.27,"t":"2026-10-21T13:15:00Z","v":151,"vw":23.27},{"c":23.295,"h":23.2999,"l":23.26,"n":153,"o":23.26,"t":"2026-10-21T13:30:00Z","v":258977,"vw":23.271676},{"c":23.32,"h":23.32,"l":23.29,"n":51,"o":23.29,"t":"2026-10-21T13:45:00Z","v":338712,"vw":23.319676},{"c":23.305,"h":23.315,"l":23.285,"n":198,"o":23.315,"t":"2026-10-21T14:00:00Z","v":29028,"vw":23.297867},{"c":23.2898,"h":23.3,"l":23.285,"n":151,"o":23.3,"t":"2026-10-21T14:15:00Z","v":68971,"vw":23.297221},{"c":23.295,"h":23.3,"l":23.29,"n":23,"o":23.29,"t":"2026-10-21T14:30:00Z","v":8638,"vw":23.296275},{"c":23.295,"h":23.305,"l":23.295,"n":17,"o":23.3,"t":"2026-10-21T14:45:00Z","v":4524,"vw":23.298702},{"c":23.295,"h":23.2975,"l":23.29,"n":23,"o":23.295,"t":"2026-10-21T15:00:00Z","v":5972,"vw":23.294962},{"c":23.305,"h":23.305,"l":23.29,"n":14,"o":23.295,"t":"2026-10-21T15:15:00Z","v":4801,"vw":23.296627},{"c":23.2801,"h":23.31,"l":23.2801,"n":76,"o":23.305,"t":"2026-10-21T15:30:00Z","v":657799,"vw":23.299986},{"c":23.295,"h":23.3,"l":23.295,"n":22,"o":23.295,"t":"2026-10-21T15:45:00Z","v":6680,"vw":23.296033},{"c":23.2996,"h":23.3,"l":23.294,"n":54,"o":23.2959,"t":"2026-10-21T16:00:00Z","v":31073,"vw":23.297437},{"c":23.305,"h":23.31,"l":23.3,"n":69,"o":23.3,"t":"2026-10-21T16:15:00Z","v":40079,"vw":23.307612},{"c":23.295,"h":23.3091,"l":23.29,"n":87,"o":23.3042,"t":"2026-10-21T16:30:00Z","v":41942,"vw":23.298039},{"c":23.29,"h":23.2999,"l":23.275,"n":68,"o":23.295,"t":"2026-10-21T16:45:00Z","v":27970,"vw":23.293554},{"c":23.285,"h":23.29,"l":23.275,"n":88,"o":23.29,"t":"2026-10-21T17:00:00Z","v":51422,"vw":23.285369},{"c":23.285,"h":23.29,"l":23.285,"n":79,"o":23.29,"t":"2026-10-21T17:15:00Z","v":46681,"vw":23.288479},{"c":23.285,"h":23.285,"l":23.2801,"n":31,"o":23.285,"t":"2026-10-21T17:30:00Z","v":4202,"vw":23.283844},{"c":23.285,"h":23.289,"l":23.27,"n":208,"o":23.289,"t":"2026-10-21T17:45:00Z","v":49135,"vw":23.277612},{"c":23.27,"h":23.2899,"l":23.27,"n":36,"o":23.285,"t":"2026-10-21T18:00:00Z","v":26040,"vw":23.279672},{"c":23.275,"h":23.2787,"l":23.275,"n":21,"o":23.2787,"t":"2026-10-21T18:15:00Z","v":2655,"vw":23.275319},{"c":23.27,"h":23.275,"l":23.27,"n":14,"o":23.27,"t":"2026-10-21T18:30:00Z","v":8853,"vw":23.2731},{"c":23.235,"h":23.27,"l":23.235,"n":52,"o":23.27,"t":"2026-10-21T18:45:00Z","v":15169,"vw":23.263231},{"c":23.235,"h":23.245,"l":23.21,"n":133,"o":23.235,"t":"2026-10-21T19:00:00Z","v":60246,"vw":23.224342},{"c":23.265,"h":23.265,"l":23.235,"n":73,"o":23.24,"t":"2026-10-21T19:15:00Z","v":54603,"vw":23.254419},{"c":23.265,"h":23.27,"l":23.2601,"n":43,"o":23.2601,"t":"2026-10-21T19:30:00Z","v":5989,"vw":23.266165},{"c":23.28,"h":23.285,"l":23.265,"n":85,"o":23.265,"t":"2026-10-21T19:45:00Z","v":19329,"vw":23.274765},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-10-21T20:00:00Z","v":1670,"vw":23.29},{"c":23.42,"h":23.42,"l":23.42,"n":2,"o":23.42,"t":"2026-10-22T13:15:00Z","v":200,"vw":23.42},{"c":23.445,"h":23.46,"l":23.39,"n":122,"o":23.41,"t":"2026-10-22T13:30:00Z","v":21970,"vw":23.428027},{"c":23.455,"h":23.46,"l":23.44,"n":116,"o":23.445,"t":"2026-10-22T13:45:00Z","v":17693,"vw":23.451908},{"c":23.4399,"h":23.455,"l":23.4301,"n":50,"o":23.455,"t":"2026-10-22T14:00:00Z","v":13812,"vw":23.442475},{"c":23.455,"h":23.46,"l":23.44,"n":77,"o":23.44,"t":"2026-10-22T14:15:00Z","v":31098,"vw":23.45571},{"c":23.465,"h":23.47,"l":23.45,"n":85,"o":23.455,"t":"2026-10-22T14:30:00Z","v":22495,"vw":23.458768},{"c":23.455,"h":23.47,"l":23.455,"n":42,"o":23.47,"t":"2026-10-22T14:45:00Z","v":9860,"vw":23.457453},{"c":23.465,"h":23.465,"l":23.45,"n":48,"o":23.45,"t":"2026-10-22T15:00:00Z","v":13891,"vw":23.458486},{"c":23.445,"h":23.47,"l":23.445,"n":44,"o":23.465,"t":"2026-10-22T15:15:00Z","v":16004,"vw":23.451267},{"c":23.45,"h":23.45,"l":23.445,"n":54,"o":23.445,"t":"2026-10-22T15:30:00Z","v":14002,"vw":23.445641},{"c":23.45,"h":23.45,"l":23.4401,"n":29,"o":23.445,"t":"2026-10-22T15:45:00Z","v":6323,"vw":23.445664},{"c":23.435,"h":23.45,"l":23.435,"n":43,"o":23.445,"t":"2026-10-22T16:00:00Z","v":29772,"vw":23.44615},{"c":23.435,"h":23.44,"l":23.435,"n":37,"o":23.435,"t":"2026-10-22T16:15:00Z","v":9852,"vw":23.436317},{"c":23.445,"h":23.445,"l":23.4301,"n":82,"o":23.435,"t":"2026-10-22T16:30:00Z","v":21339,"vw":23.439618},{"c":23.445,"h":23.45,"l":23.4414,"n":43,"o":23.445,"t":"2026-10-22T16:45:00Z","v":12845,"vw":23.445649},{"c":23.425,"h":23.45,"l":23.42,"n":38,"o":23.45,"t":"2026-10-22T17:00:00Z","v":15666,"vw":23.427886},{"c":23.435,"h":23.44,"l":23.4242,"n":44,"o":23.4242,"t":"2026-10-22T17:15:00Z","v":13481,"vw":23.431374},{"c":23.425,"h":23.4351,"l":23.425,"n":28,"o":23.4351,"t":"2026-10-22T17:30:00Z","v":15835,"vw":23.431476},{"c":23.44,"h":23.44,"l":23.425,"n":60,"o":23.425,"t":"2026-10-22T17:45:00Z","v":14664,"vw":23.431681},{"c":23.42,"h":23.45,"l":23.42,"n":88,"o":23.435,"t":"2026-10-22T18:00:00Z","v":12934,"vw":23.431963},{"c":23.415,"h":23.42,"l":23.415,"n":24,"o":23.415,"t":"2026-10-22T18:15:00Z","v":7325,"vw":23.41746},{"c":23.42,"h":23.42,"l":23.415,"n":23,"o":23.415,"t":"2026-10-22T18:30:00Z","v":8783,"vw":23.415286},{"c":23.415,"h":23.42,"l":23.415,"n":37,"o":23.415,"t":"2026-10-22T18:45:00Z","v":6092,"vw":23.415591},{"c":23.425,"h":23.43,"l":23.415,"n":163,"o":23.415,"t":"2026-10-22T19:00:00Z","v":54729,"vw":23.417529},{"c":23.465,"h":23.475,"l":23.42,"n":234,"o":23.425,"t":"2026-10-22T19:15:00Z","v":137704,"vw":23.455253},{"c":23.485,"h":23.49,"l":23.4601,"n":79,"o":23.4601,"t":"2026-10-22T19:30:00Z","v":29575,"vw":23.479375},{"c":23.475,"h":23.485,"l":23.475,"n":223,"o":23.485,"t":"2026-10-22T19:45:00Z","v":64537,"vw":23.479305},{"c":23.49,"h":23.49,"l":23.49,"n":1,"o":23.49,"t":"2026-10-22T20:00:00Z","v":849,"vw":23.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.675,"strike":27.87031653164418,"iv":0.7615257027529262,"gamma":0.06340761136110422,"theta":-0.028348051916355352,"vega":0.02095345605617429,"rho":0.0040106893330048255,"breakevenPct":21.52114317430473},{"delta":0.3,"premium":0.675,"strike":26.048137046086993,"iv":0.5850197843010192,"gamma":0.09023072867495055,"theta":-0.024081986085353127,"vega":0.02292814290051599,"rho":0.004898313936118188,"breakevenPct":13.763886956521908},{"delta":0.35,"premium":0.675,"strike":25.00757529816788,"iv":0.46621877647453636,"gamma":0.12050117918281947,"theta":-0.020716858659719225,"vega":0.02442860007948627,"rho":0.00578060612960414,"breakevenPct":9.33407960054441},{"delta":0.4,"premium":0.7246535065083107,"strike":24.668976623277928,"iv":0.42970799021813305,"gamma":0.13791327061728048,"theta":-0.0193151529553568,"vega":0.024437103180739727,"rho":0.006642671500805074,"breakevenPct":8.10400225536927},{"delta":0.45,"premium":0.7746771770078168,"strike":24.335485486614555,"iv":0.3938010617357335,"gamma":0.1552288848898053,"theta":-0.017927930301345305,"vega":0.02443457018095325,"rho":0.007504587042060579,"breakevenPct":6.897244204437522},{"delta":0.5,"premium":0.824700847507323,"strike":24.00199434995118,"iv":0.35789413325333397,"gamma":0.1725444991623301,"theta":-0.016540707647333806,"vega":0.024432037181166776,"rho":0.008366502583316084,"breakevenPct":5.690486153505773},{"delta":0.55,"premium":0.874724518006829,"strike":23.668503213287806,"iv":0.32198720477093434,"gamma":0.18986011343485493,"theta":-0.015153484993322305,"vega":0.024429504181380297,"rho":0.00922841812457159,"breakevenPct":4.483728102574023},{"delta":0.6,"premium":0.9247481885063351,"strike":23.335012076624434,"iv":0.2860802762885349,"gamma":0.20717572770737974,"theta":-0.013766262339310808,"vega":0.024426971181593822,"rho":0.010090333665827095,"breakevenPct":3.2769700516422757},{"delta":0.65,"premium":0.9747718590058412,"strike":23.001520939961058,"iv":0.2501733478061353,"gamma":0.22449134197990456,"theta":-0.012379039685299308,"vega":0.024424438181807343,"rho":0.0109522492070826,"breakevenPct":2.0702120007105256},{"delta":0.7,"premium":1.0568754454703158,"strike":22.84404677053273,"iv":0.2306584607995798,"gamma":0.20254859907954967,"theta":-0.010598977114189901,"vega":0.021327070463317506,"rho":0.01186105183652793,"breakevenPct":1.7493495785570474},{"delta":0.75,"premium":1.1391260078580003,"strike":22.687379032651428,"iv":0.21121867484478007,"gamma":0.18042599182744606,"theta":-0.008817114725102408,"vega":0.018215523587049927,"rho":0.01277006928178141,"breakevenPct":1.432545936608901},{"delta":0.8,"premium":1.221376570245685,"strike":22.530711294770125,"iv":0.19177888888998035,"gamma":0.1583033845753425,"theta":-0.007035252336014913,"vega":0.015103976710782351,"rho":0.013679086727034889,"breakevenPct":1.1157422946607545},{"delta":0.85,"premium":1.3036271326333693,"strike":22.37404355688882,"iv":0.17233910293518068,"gamma":0.13618077732323894,"theta":-0.0052533899469274226,"vega":0.01199242983451478,"rho":0.014588104172288367,"breakevenPct":0.7989386527126088},{"delta":0.9,"premium":1.3858776950210538,"strike":22.217375819007515,"iv":0.15289931698038095,"gamma":0.11405817007113533,"theta":-0.0034715275578399273,"vega":0.008880882958247202,"rho":0.015497121617541847,"breakevenPct":0.4821350107644622}],"put":[{"delta":0.2,"premium":0.675,"strike":19.803510724833416,"iv":0.8398550359052205,"gamma":0.05272670680039238,"theta":-0.025696750372509163,"vega":0.01835183351399945,"rho":-0.004328774316947505,"breakevenPct":18.567429864480985},{"delta":0.25,"premium":0.675,"strike":21.22288192896637,"iv":0.631872272299411,"gamma":0.07728802232175273,"theta":-0.02204919842759612,"vega":0.020908842102524028,"rho":-0.005295770959158323,"breakevenPct":12.52498114531133},{"delta":0.3,"premium":0.6772159434085618,"strike":22.088637736342474,"iv":0.503664501089979,"gamma":0.10570008114458528,"theta":-0.019004807035911786,"vega":0.022866439604018116,"rho":-0.006270522241107628,"breakevenPct":8.848779084998249},{"delta":0.35,"premium":0.6904466150694557,"strike":22.61786460277823,"iv":0.4254859127163669,"gamma":0.13559197106268772,"theta":-0.0166647504465293,"vega":0.024240729876267672,"rho":-0.007256152531582549,"breakevenPct":6.652115846280226},{"delta":0.4,"premium":0.724827502463532,"strike":23.076392315272408,"iv":0.3637104902428273,"gamma":0.16038083394471586,"theta":-0.014725958053156215,"vega":0.025286256030088144,"rho":-0.008250432200454669,"breakevenPct":4.8464673784211305},{"delta":0.45,"premium":0.8141554655358574,"strike":23.351247586264176,"iv":0.3445495739022023,"gamma":0.1719123184493017,"theta":-0.013829627562926246,"vega":0.0254776714209969,"rho":-0.00926718246988029,"breakevenPct":4.056653381318341},{"delta":0.5,"premium":0.9034834286081826,"strike":23.626102857255947,"iv":0.3253886575615773,"gamma":0.18344380295388754,"theta":-0.012933297072696278,"vega":0.025669086811905654,"rho":-0.010283932739305909,"breakevenPct":3.266839384215552},{"delta":0.55,"premium":0.9928113916805081,"strike":23.90095812824772,"iv":0.30622774122095225,"gamma":0.19497528745847342,"theta":-0.012036966582466307,"vega":0.02586050220281441,"rho":-0.01130068300873153,"breakevenPct":2.477025387112761},{"delta":0.6,"premium":1.1120350601107405,"strike":24.1450584335179,"iv":0.29231356372067513,"gamma":0.19549967006126673,"theta":-0.01089962583580088,"vega":0.02495330976981216,"rho":-0.012320636429874778,"breakevenPct":1.9454092234688671},{"delta":0.65,"premium":1.2481000309036476,"strike":24.371833384839412,"iv":0.2813550587549788,"gamma":0.1898233650052278,"theta":-0.009626515534527435,"vega":0.023427232907793017,"rho":-0.013342394299046406,"breakevenPct":1.559244981116358},{"delta":0.7,"premium":1.3841650016965543,"strike":24.598608336160925,"iv":0.2703965537892825,"gamma":0.1841470599491889,"theta":-0.008353405233253994,"vega":0.021901156045773876,"rho":-0.014364152168218035,"breakevenPct":1.1730807387638493},{"delta":0.75,"premium":1.5202299724894617,"strike":24.825383287482435,"iv":0.2594380488235862,"gamma":0.17847075489314998,"theta":-0.007080294931980551,"vega":0.020375079183754734,"rho":-0.015385910037389665,"breakevenPct":0.78691649641134},{"delta":0.8,"premium":1.8893678160919556,"strike":25.264367816091955,"iv":0.2759563218390806,"gamma":0.15710114942528725,"theta":-0.006470114942528738,"vega":0.018512643678160915,"rho":-0.016572713542873912,"breakevenPct":0.4895700297999082},{"delta":0.85,"premium":3.1264285714285713,"strike":26.514285714285712,"iv":0.37996,"gamma":0.09380571428571428,"theta":-0.0075,"vega":0.015365714285714286,"rho":-0.01839516629922594,"breakevenPct":0.43483549230675317}]},"raw":{"call":[{"delta":0.25,"premium":0.675,"strike":27.87031653164418,"iv":0.7615257027529262,"gamma":0.06340761136110422,"theta":-0.028348051916355352,"vega":0.02095345605617429,"rho":0.0040106893330048255,"breakevenPct":21.52114317430473},{"delta":0.3,"premium":0.675,"strike":26.048137046086993,"iv":0.5850197843010192,"gamma":0.09023072867495055,"theta":-0.024081986085353127,"vega":0.02292814290051599,"rho":0.004898313936118188,"breakevenPct":13.763886956521908},{"delta":0.35,"premium":0.675,"strike":25.00757529816788,"iv":0.46621877647453636,"gamma":0.12050117918281947,"theta":-0.020716858659719225,"vega":0.02442860007948627,"rho":0.00578060612960414,"breakevenPct":9.33407960054441},{"delta":0.4,"premium":0.7246535065083107,"strike":24.668976623277928,"iv":0.42970799021813305,"gamma":0.13791327061728048,"theta":-0.0193151529553568,"vega":0.024437103180739727,"rho":0.006642671500805074,"breakevenPct":8.10400225536927},{"delta":0.45,"premium":0.7746771770078168,"strike":24.335485486614555,"iv":0.3938010617357335,"gamma":0.1552288848898053,"theta":-0.017927930301345305,"vega":0.02443457018095325,"rho":0.007504587042060579,"breakevenPct":6.897244204437522},{"delta":0.5,"premium":0.824700847507323,"strike":24.00199434995118,"iv":0.35789413325333397,"gamma":0.1725444991623301,"theta":-0.016540707647333806,"vega":0.024432037181166776,"rho":0.008366502583316084,"breakevenPct":5.690486153505773},{"delta":0.55,"premium":0.874724518006829,"strike":23.668503213287806,"iv":0.32198720477093434,"gamma":0.18986011343485493,"theta":-0.015153484993322305,"vega":0.024429504181380297,"rho":0.00922841812457159,"breakevenPct":4.483728102574023},{"delta":0.6,"premium":0.9247481885063351,"strike":23.335012076624434,"iv":0.2860802762885349,"gamma":0.20717572770737974,"theta":-0.013766262339310808,"vega":0.024426971181593822,"rho":0.010090333665827095,"breakevenPct":3.2769700516422757},{"delta":0.65,"premium":0.9747718590058412,"strike":23.001520939961058,"iv":0.2501733478061353,"gamma":0.22449134197990456,"theta":-0.012379039685299308,"vega":0.024424438181807343,"rho":0.0109522492070826,"breakevenPct":2.0702120007105256},{"delta":0.7,"premium":1.0568754454703158,"strike":22.84404677053273,"iv":0.2306584607995798,"gamma":0.20254859907954967,"theta":-0.010598977114189901,"vega":0.021327070463317506,"rho":0.01186105183652793,"breakevenPct":1.7493495785570474},{"delta":0.75,"premium":1.1391260078580003,"strike":22.687379032651428,"iv":0.21121867484478007,"gamma":0.18042599182744606,"theta":-0.008817114725102408,"vega":0.018215523587049927,"rho":0.01277006928178141,"breakevenPct":1.432545936608901},{"delta":0.8,"premium":1.221376570245685,"strike":22.530711294770125,"iv":0.19177888888998035,"gamma":0.1583033845753425,"theta":-0.007035252336014913,"vega":0.015103976710782351,"rho":0.013679086727034889,"breakevenPct":1.1157422946607545},{"delta":0.85,"premium":1.3036271326333693,"strike":22.37404355688882,"iv":0.17233910293518068,"gamma":0.13618077732323894,"theta":-0.0052533899469274226,"vega":0.01199242983451478,"rho":0.014588104172288367,"breakevenPct":0.7989386527126088},{"delta":0.9,"premium":1.3858776950210538,"strike":22.217375819007515,"iv":0.15289931698038095,"gamma":0.11405817007113533,"theta":-0.0034715275578399273,"vega":0.008880882958247202,"rho":0.015497121617541847,"breakevenPct":0.4821350107644622}],"put":[{"delta":0.2,"premium":0.675,"strike":19.803510724833416,"iv":0.8398550359052205,"gamma":0.05272670680039238,"theta":-0.025696750372509163,"vega":0.01835183351399945,"rho":-0.004328774316947505,"breakevenPct":18.567429864480985},{"delta":0.25,"premium":0.675,"strike":21.22288192896637,"iv":0.631872272299411,"gamma":0.07728802232175273,"theta":-0.02204919842759612,"vega":0.020908842102524028,"rho":-0.005295770959158323,"breakevenPct":12.52498114531133},{"delta":0.3,"premium":0.6772159434085618,"strike":22.088637736342474,"iv":0.503664501089979,"gamma":0.10570008114458528,"theta":-0.019004807035911786,"vega":0.022866439604018116,"rho":-0.006270522241107628,"breakevenPct":8.848779084998249},{"delta":0.35,"premium":0.6904466150694557,"strike":22.61786460277823,"iv":0.4254859127163669,"gamma":0.13559197106268772,"theta":-0.0166647504465293,"vega":0.024240729876267672,"rho":-0.007256152531582549,"breakevenPct":6.652115846280226},{"delta":0.4,"premium":0.724827502463532,"strike":23.076392315272408,"iv":0.3637104902428273,"gamma":0.16038083394471586,"theta":-0.014725958053156215,"vega":0.025286256030088144,"rho":-0.008250432200454669,"breakevenPct":4.8464673784211305},{"delta":0.45,"premium":0.8141554655358574,"strike":23.351247586264176,"iv":0.3445495739022023,"gamma":0.1719123184493017,"theta":-0.013829627562926246,"vega":0.0254776714209969,"rho":-0.00926718246988029,"breakevenPct":4.056653381318341},{"delta":0.5,"premium":0.9034834286081826,"strike":23.626102857255947,"iv":0.3253886575615773,"gamma":0.18344380295388754,"theta":-0.012933297072696278,"vega":0.025669086811905654,"rho":-0.010283932739305909,"breakevenPct":3.266839384215552},{"delta":0.55,"premium":0.9928113916805081,"strike":23.90095812824772,"iv":0.30622774122095225,"gamma":0.19497528745847342,"theta":-0.012036966582466307,"vega":0.02586050220281441,"rho":-0.01130068300873153,"breakevenPct":2.477025387112761},{"delta":0.6,"premium":1.1120350601107405,"strike":24.1450584335179,"iv":0.29231356372067513,"gamma":0.19549967006126673,"theta":-0.01089962583580088,"vega":0.02495330976981216,"rho":-0.012320636429874778,"breakevenPct":1.9454092234688671},{"delta":0.65,"premium":1.2481000309036476,"strike":24.371833384839412,"iv":0.2813550587549788,"gamma":0.1898233650052278,"theta":-0.009626515534527435,"vega":0.023427232907793017,"rho":-0.013342394299046406,"breakevenPct":1.559244981116358},{"delta":0.7,"premium":1.3841650016965543,"strike":24.598608336160925,"iv":0.2703965537892825,"gamma":0.1841470599491889,"theta":-0.008353405233253994,"vega":0.021901156045773876,"rho":-0.014364152168218035,"breakevenPct":1.1730807387638493},{"delta":0.75,"premium":1.5202299724894617,"strike":24.825383287482435,"iv":0.2594380488235862,"gamma":0.17847075489314998,"theta":-0.007080294931980551,"vega":0.020375079183754734,"rho":-0.015385910037389665,"breakevenPct":0.78691649641134},{"delta":0.8,"premium":1.8893678160919556,"strike":25.264367816091955,"iv":0.2759563218390806,"gamma":0.15710114942528725,"theta":-0.006470114942528738,"vega":0.018512643678160915,"rho":-0.016572713542873912,"breakevenPct":0.4895700297999082},{"delta":0.85,"premium":3.1264285714285713,"strike":26.514285714285712,"iv":0.37996,"gamma":0.09380571428571428,"theta":-0.0075,"vega":0.015365714285714286,"rho":-0.01839516629922594,"breakevenPct":0.43483549230675317}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}