{"symbol":"JSTC","url":"https://intraalpha.com/companies/JSTC","capturedAt":"2026-10-22T23:01:14.530Z","state":"partial","quote":{"symbol":"JSTC","last_price":22.67,"prev_close":22.81,"regular_close":22.67,"change":-0.14,"change_pct":-0.6138,"regular_change":-0.14,"regular_change_pct":-0.6138,"extended_change":0,"extended_change_pct":0,"bid":21,"ask":32,"bid_size":100,"ask_size":200,"volume":50583,"vwap":22.629958,"open":22.72,"high":23.3,"low":22.515,"close":22.67,"trade_count":274,"last_trade_at":"2026-10-22T22:30:00.002757267Z","last_quote_at":"2026-10-22T20:00:13.167232298Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:09.017523855-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":296800000,"net_expense_ratio":0.0089,"portfolio_turnover":0.81,"dividend_yield":0.0097,"inception_date":"2020-12-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:59.914434+00:00"},"optionObservedAt":"2026-10-22T19:50:00.487Z","bars":[{"c":22.5,"h":22.5,"l":22.5,"n":3,"o":22.5,"t":"2026-10-15T17:10:00Z","v":889,"vw":22.5},{"c":22.6299,"h":22.6299,"l":22.6299,"n":1,"o":22.6299,"t":"2026-10-15T17:50:00Z","v":3891,"vw":22.6299},{"c":22.605,"h":22.605,"l":22.6,"n":5,"o":22.6,"t":"2026-10-15T18:00:00Z","v":1280,"vw":22.603002},{"c":22.6,"h":22.6025,"l":22.6,"n":3,"o":22.6025,"t":"2026-10-15T18:15:00Z","v":2569,"vw":22.600195},{"c":22.605,"h":22.605,"l":22.6,"n":26,"o":22.6,"t":"2026-10-15T18:45:00Z","v":6895,"vw":22.603464},{"c":22.61,"h":22.61,"l":22.605,"n":5,"o":22.605,"t":"2026-10-15T19:00:00Z","v":1354,"vw":22.608877},{"c":22.6,"h":22.6399,"l":22.6,"n":2,"o":22.6399,"t":"2026-10-15T19:05:00Z","v":750,"vw":22.63458},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-15T19:10:00Z","v":100,"vw":22.6},{"c":22.66,"h":22.66,"l":22.625,"n":7,"o":22.625,"t":"2026-10-15T19:20:00Z","v":439,"vw":22.647838},{"c":22.6,"h":22.68,"l":22.6,"n":10,"o":22.67,"t":"2026-10-15T19:25:00Z","v":1344,"vw":22.639256},{"c":22.68,"h":22.68,"l":22.64,"n":5,"o":22.68,"t":"2026-10-15T19:55:00Z","v":506,"vw":22.671543},{"c":22.56,"h":22.56,"l":22.56,"n":2,"o":22.56,"t":"2026-10-16T15:25:00Z","v":200,"vw":22.56},{"c":22.59,"h":22.59,"l":22.57,"n":8,"o":22.57,"t":"2026-10-16T15:30:00Z","v":920,"vw":22.587778},{"c":22.475,"h":22.475,"l":22.475,"n":1,"o":22.475,"t":"2026-10-16T16:10:00Z","v":300,"vw":22.475},{"c":22.5295,"h":22.5295,"l":22.5295,"n":1,"o":22.5295,"t":"2026-10-16T16:25:00Z","v":438,"vw":22.5295},{"c":22.331,"h":22.331,"l":22.331,"n":5,"o":22.331,"t":"2026-10-16T18:00:00Z","v":2739,"vw":22.331},{"c":22.385,"h":22.385,"l":22.385,"n":1,"o":22.385,"t":"2026-10-16T18:05:00Z","v":199,"vw":22.385},{"c":22.55,"h":22.55,"l":22.55,"n":5,"o":22.55,"t":"2026-10-19T13:30:00Z","v":352,"vw":22.55},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-19T13:35:00Z","v":1108,"vw":22.47},{"c":22.55,"h":22.55,"l":22.55,"n":5,"o":22.55,"t":"2026-10-19T14:20:00Z","v":388,"vw":22.55},{"c":22.55,"h":22.55,"l":22.55,"n":3,"o":22.55,"t":"2026-10-19T15:55:00Z","v":217,"vw":22.55},{"c":22.495,"h":22.495,"l":22.495,"n":2,"o":22.495,"t":"2026-10-19T16:05:00Z","v":134,"vw":22.495},{"c":22.52,"h":22.52,"l":22.48,"n":10,"o":22.48,"t":"2026-10-19T16:50:00Z","v":900,"vw":22.513902},{"c":22.465,"h":22.465,"l":22.465,"n":1,"o":22.465,"t":"2026-10-19T19:05:00Z","v":100,"vw":22.465},{"c":22.4202,"h":22.5,"l":22.4202,"n":7,"o":22.465,"t":"2026-10-19T19:10:00Z","v":1121,"vw":22.464701},{"c":22.49,"h":22.52,"l":22.48,"n":20,"o":22.49,"t":"2026-10-19T19:30:00Z","v":13461,"vw":22.491548},{"c":22.4685,"h":22.4685,"l":22.4685,"n":1,"o":22.4685,"t":"2026-10-20T13:45:00Z","v":171,"vw":22.4685},{"c":22.465,"h":22.465,"l":22.465,"n":1,"o":22.465,"t":"2026-10-20T13:50:00Z","v":120,"vw":22.465},{"c":22.5507,"h":22.5507,"l":22.55,"n":4,"o":22.55,"t":"2026-10-20T14:05:00Z","v":697,"vw":22.550399},{"c":22.5499,"h":22.5499,"l":22.5499,"n":1,"o":22.5499,"t":"2026-10-20T14:10:00Z","v":748,"vw":22.5499},{"c":22.5972,"h":22.5972,"l":22.5972,"n":2,"o":22.5972,"t":"2026-10-20T14:35:00Z","v":151,"vw":22.5972},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-10-20T16:45:00Z","v":500,"vw":22.61},{"c":22.575,"h":22.64,"l":22.54,"n":10,"o":22.63,"t":"2026-10-20T17:05:00Z","v":1977,"vw":22.629932},{"c":22.62,"h":22.625,"l":22.62,"n":2,"o":22.625,"t":"2026-10-20T17:40:00Z","v":765,"vw":22.624346},{"c":22.625,"h":22.625,"l":22.625,"n":1,"o":22.625,"t":"2026-10-20T17:50:00Z","v":100,"vw":22.625},{"c":22.65,"h":22.66,"l":22.65,"n":10,"o":22.65,"t":"2026-10-20T18:25:00Z","v":655,"vw":22.65375},{"c":22.66,"h":22.67,"l":22.66,"n":7,"o":22.665,"t":"2026-10-20T18:30:00Z","v":1064,"vw":22.667559},{"c":22.5801,"h":22.5801,"l":22.5801,"n":1,"o":22.5801,"t":"2026-10-20T19:45:00Z","v":101,"vw":22.5801},{"c":22.66,"h":22.66,"l":22.66,"n":3,"o":22.66,"t":"2026-10-20T19:55:00Z","v":128,"vw":22.66},{"c":23.21,"h":23.21,"l":22.75,"n":4,"o":22.75,"t":"2026-10-21T13:30:00Z","v":1669,"vw":23.153155},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-10-21T13:50:00Z","v":104,"vw":22.73},{"c":22.78,"h":22.78,"l":22.78,"n":2,"o":22.78,"t":"2026-10-21T14:30:00Z","v":873,"vw":22.78},{"c":22.78,"h":22.78,"l":22.78,"n":3,"o":22.78,"t":"2026-10-21T17:00:00Z","v":179,"vw":22.78},{"c":22.78,"h":22.8,"l":22.78,"n":8,"o":22.8,"t":"2026-10-21T17:50:00Z","v":2050,"vw":22.79561},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-10-21T18:05:00Z","v":108,"vw":22.77},{"c":22.78,"h":22.79,"l":22.78,"n":7,"o":22.79,"t":"2026-10-21T18:50:00Z","v":1145,"vw":22.786146},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-10-21T19:10:00Z","v":216,"vw":22.72},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-21T19:15:00Z","v":150,"vw":22.7},{"c":22.755,"h":22.755,"l":22.755,"n":1,"o":22.755,"t":"2026-10-21T19:35:00Z","v":150,"vw":22.755},{"c":22.755,"h":22.755,"l":22.755,"n":2,"o":22.755,"t":"2026-10-21T19:40:00Z","v":1258,"vw":22.755},{"c":22.775,"h":22.8,"l":22.775,"n":15,"o":22.8,"t":"2026-10-21T19:55:00Z","v":1267,"vw":22.792901},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-10-21T20:00:00Z","v":215,"vw":22.81},{"c":22.61,"h":23.3,"l":22.59,"n":19,"o":22.72,"t":"2026-10-22T13:30:00Z","v":14355,"vw":22.714847},{"c":22.62,"h":22.62,"l":22.59,"n":4,"o":22.59,"t":"2026-10-22T13:35:00Z","v":1400,"vw":22.605},{"c":22.61,"h":22.62,"l":22.61,"n":2,"o":22.62,"t":"2026-10-22T13:40:00Z","v":500,"vw":22.618},{"c":22.61,"h":22.62,"l":22.61,"n":10,"o":22.62,"t":"2026-10-22T13:45:00Z","v":874,"vw":22.611513},{"c":22.62,"h":22.62,"l":22.62,"n":2,"o":22.62,"t":"2026-10-22T13:55:00Z","v":130,"vw":22.62},{"c":22.6299,"h":22.6299,"l":22.6299,"n":1,"o":22.6299,"t":"2026-10-22T14:05:00Z","v":438,"vw":22.6299},{"c":22.54,"h":22.57,"l":22.515,"n":25,"o":22.54,"t":"2026-10-22T14:55:00Z","v":3922,"vw":22.532572},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-10-22T15:05:00Z","v":955,"vw":22.52},{"c":22.5599,"h":22.57,"l":22.55,"n":13,"o":22.55,"t":"2026-10-22T15:10:00Z","v":1860,"vw":22.563609},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-10-22T15:40:00Z","v":100,"vw":22.57},{"c":22.64,"h":22.64,"l":22.64,"n":1,"o":22.64,"t":"2026-10-22T16:10:00Z","v":100,"vw":22.64},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-10-22T16:20:00Z","v":100,"vw":22.66},{"c":22.59,"h":22.59,"l":22.59,"n":2,"o":22.59,"t":"2026-10-22T17:10:00Z","v":115,"vw":22.59},{"c":22.64,"h":22.64,"l":22.61,"n":3,"o":22.61,"t":"2026-10-22T17:35:00Z","v":284,"vw":22.627654},{"c":22.63,"h":22.64,"l":22.63,"n":5,"o":22.64,"t":"2026-10-22T17:45:00Z","v":251,"vw":22.635968},{"c":22.57,"h":22.57,"l":22.57,"n":2,"o":22.57,"t":"2026-10-22T18:00:00Z","v":128,"vw":22.57},{"c":22.59,"h":22.59,"l":22.59,"n":1,"o":22.59,"t":"2026-10-22T18:10:00Z","v":100,"vw":22.59},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-22T18:40:00Z","v":200,"vw":22.6},{"c":22.61,"h":22.61,"l":22.61,"n":2,"o":22.61,"t":"2026-10-22T18:45:00Z","v":200,"vw":22.61},{"c":22.59,"h":22.6,"l":22.59,"n":23,"o":22.59,"t":"2026-10-22T18:55:00Z","v":3385,"vw":22.597891},{"c":22.59,"h":22.59,"l":22.585,"n":7,"o":22.59,"t":"2026-10-22T19:05:00Z","v":1100,"vw":22.589091},{"c":22.61,"h":22.62,"l":22.59,"n":8,"o":22.59,"t":"2026-10-22T19:10:00Z","v":1128,"vw":22.604545},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-10-22T19:15:00Z","v":300,"vw":22.58},{"c":22.62,"h":22.62,"l":22.62,"n":3,"o":22.62,"t":"2026-10-22T19:20:00Z","v":500,"vw":22.62},{"c":22.62,"h":22.62,"l":22.62,"n":6,"o":22.62,"t":"2026-10-22T19:30:00Z","v":900,"vw":22.62},{"c":22.61,"h":22.62,"l":22.586,"n":10,"o":22.62,"t":"2026-10-22T19:35:00Z","v":2233,"vw":22.600909},{"c":22.575,"h":22.61,"l":22.575,"n":40,"o":22.6,"t":"2026-10-22T19:40:00Z","v":10376,"vw":22.595679},{"c":22.63,"h":22.63,"l":22.63,"n":1,"o":22.63,"t":"2026-10-22T19:50:00Z","v":100,"vw":22.63},{"c":22.66,"h":22.66,"l":22.625,"n":18,"o":22.65,"t":"2026-10-22T19:55:00Z","v":2749,"vw":22.654508},{"c":22.67,"h":22.67,"l":22.67,"n":3,"o":22.67,"t":"2026-10-22T20:00:00Z","v":759,"vw":22.67}],"history":[{"c":18.92,"h":19.11,"l":18.83,"n":73,"o":19.11,"t":"2024-10-21T04:00:00Z","v":28453,"vw":18.910759},{"c":18.7874,"h":18.8,"l":18.68,"n":92,"o":18.8,"t":"2024-10-22T04:00:00Z","v":78902,"vw":18.707354},{"c":18.6792,"h":18.7057,"l":18.6101,"n":60,"o":18.7057,"t":"2024-10-23T04:00:00Z","v":5863,"vw":18.636477},{"c":18.7125,"h":18.75,"l":18.68,"n":38,"o":18.75,"t":"2024-10-24T04:00:00Z","v":16553,"vw":18.717221},{"c":18.6213,"h":18.7473,"l":18.6213,"n":31,"o":18.7473,"t":"2024-10-25T04:00:00Z","v":6103,"vw":18.678371},{"c":18.7362,"h":18.77,"l":18.7145,"n":48,"o":18.77,"t":"2024-10-28T04:00:00Z","v":12152,"vw":18.759052},{"c":18.7134,"h":18.77,"l":18.6898,"n":18,"o":18.72,"t":"2024-10-29T04:00:00Z","v":2294,"vw":18.719116},{"c":18.73,"h":18.78,"l":18.69,"n":57,"o":18.71,"t":"2024-10-30T04:00:00Z","v":12504,"vw":18.758526},{"c":18.47,"h":18.65,"l":18.4373,"n":53,"o":18.65,"t":"2024-10-31T04:00:00Z","v":23439,"vw":18.482309},{"c":18.45,"h":18.6001,"l":18.45,"n":69,"o":18.57,"t":"2024-11-01T04:00:00Z","v":13098,"vw":18.564519},{"c":18.58,"h":18.63,"l":18.57,"n":89,"o":18.63,"t":"2024-11-04T05:00:00Z","v":12505,"vw":18.608851},{"c":18.81,"h":18.81,"l":18.66,"n":46,"o":18.6999,"t":"2024-11-05T05:00:00Z","v":18360,"vw":18.772425},{"c":19.05,"h":19.11,"l":18.97,"n":19,"o":19.01,"t":"2024-11-06T05:00:00Z","v":2461,"vw":19.023247},{"c":19.25,"h":19.28,"l":19.2121,"n":44,"o":19.28,"t":"2024-11-07T05:00:00Z","v":9052,"vw":19.25084},{"c":19.195,"h":19.23,"l":19.13,"n":52,"o":19.19,"t":"2024-11-08T05:00:00Z","v":8728,"vw":19.178449},{"c":19.2751,"h":19.3538,"l":19.228,"n":45,"o":19.28,"t":"2024-11-11T05:00:00Z","v":3052,"vw":19.257383},{"c":19.17,"h":19.26,"l":19.1182,"n":111,"o":19.22,"t":"2024-11-12T05:00:00Z","v":23188,"vw":19.15887},{"c":19.1096,"h":19.16,"l":19.0311,"n":66,"o":19.14,"t":"2024-11-13T05:00:00Z","v":6090,"vw":19.125618},{"c":18.9481,"h":19.09,"l":18.9481,"n":60,"o":19.09,"t":"2024-11-14T05:00:00Z","v":13170,"vw":19.018494},{"c":18.7428,"h":18.95,"l":18.74,"n":30,"o":18.89,"t":"2024-11-15T05:00:00Z","v":3098,"vw":18.818402},{"c":18.83,"h":18.85,"l":18.7129,"n":53,"o":18.79,"t":"2024-11-18T05:00:00Z","v":14650,"vw":18.800659},{"c":18.7998,"h":18.85,"l":18.655,"n":37,"o":18.85,"t":"2024-11-19T05:00:00Z","v":11276,"vw":18.80289},{"c":18.8291,"h":18.88,"l":18.7401,"n":47,"o":18.7886,"t":"2024-11-20T05:00:00Z","v":3582,"vw":18.780997},{"c":19.08,"h":19.08,"l":18.93,"n":23,"o":18.95,"t":"2024-11-21T05:00:00Z","v":13116,"vw":19.016651},{"c":19.2012,"h":19.21,"l":19.11,"n":47,"o":19.14,"t":"2024-11-22T05:00:00Z","v":17344,"vw":19.185772},{"c":19.3521,"h":19.41,"l":19.29,"n":62,"o":19.29,"t":"2024-11-25T05:00:00Z","v":29311,"vw":19.358737},{"c":19.2828,"h":19.33,"l":19.2501,"n":148,"o":19.32,"t":"2024-11-26T05:00:00Z","v":7572,"vw":19.308692},{"c":19.286,"h":19.37,"l":19.2601,"n":57,"o":19.37,"t":"2024-11-27T05:00:00Z","v":9165,"vw":19.285352},{"c":19.38,"h":19.38,"l":19.379,"n":19,"o":19.379,"t":"2024-11-29T05:00:00Z","v":2484,"vw":19.379097},{"c":19.39,"h":19.45,"l":19.2301,"n":61,"o":19.45,"t":"2024-12-02T05:00:00Z","v":12343,"vw":19.284943},{"c":19.3771,"h":19.42,"l":19.28,"n":44,"o":19.42,"t":"2024-12-03T05:00:00Z","v":9061,"vw":19.347898},{"c":19.53,"h":19.54,"l":19.425,"n":73,"o":19.46,"t":"2024-12-04T05:00:00Z","v":31006,"vw":19.488003},{"c":19.4389,"h":19.53,"l":19.4389,"n":34,"o":19.52,"t":"2024-12-05T05:00:00Z","v":5317,"vw":19.494915},{"c":19.455,"h":19.5,"l":19.4201,"n":26,"o":19.5,"t":"2024-12-06T05:00:00Z","v":3919,"vw":19.459912},{"c":19.43,"h":19.54,"l":19.38,"n":78,"o":19.54,"t":"2024-12-09T05:00:00Z","v":27335,"vw":19.449741},{"c":19.2325,"h":19.38,"l":19.2301,"n":88,"o":19.38,"t":"2024-12-10T05:00:00Z","v":37890,"vw":19.294284},{"c":19.3258,"h":19.36,"l":19.3097,"n":49,"o":19.34,"t":"2024-12-11T05:00:00Z","v":10542,"vw":19.335839},{"c":19.16,"h":19.2501,"l":19.09,"n":71,"o":19.24,"t":"2024-12-12T05:00:00Z","v":95598,"vw":19.12201},{"c":19.09,"h":19.15,"l":19.04,"n":92,"o":19.14,"t":"2024-12-13T05:00:00Z","v":11154,"vw":19.099211},{"c":19.0464,"h":19.11,"l":18.94,"n":73,"o":19.09,"t":"2024-12-16T05:00:00Z","v":28590,"vw":19.082687},{"c":19,"h":19.01,"l":18.92,"n":149,"o":19,"t":"2024-12-17T05:00:00Z","v":81387,"vw":18.97905},{"c":18.4699,"h":19,"l":18.4699,"n":133,"o":19,"t":"2024-12-18T05:00:00Z","v":54350,"vw":18.928719},{"c":18.48,"h":18.56,"l":18.45,"n":82,"o":18.56,"t":"2024-12-19T05:00:00Z","v":13370,"vw":18.492241},{"c":18.6,"h":18.7,"l":18.4586,"n":139,"o":18.48,"t":"2024-12-20T05:00:00Z","v":38758,"vw":18.639379},{"c":18.6446,"h":18.66,"l":18.4801,"n":61,"o":18.54,"t":"2024-12-23T05:00:00Z","v":13755,"vw":18.590577},{"c":18.735,"h":18.76,"l":18.62,"n":61,"o":18.64,"t":"2024-12-24T05:00:00Z","v":21512,"vw":18.722883},{"c":18.81,"h":19,"l":18.68,"n":46,"o":19,"t":"2024-12-26T05:00:00Z","v":33305,"vw":18.795736},{"c":18.5325,"h":18.56,"l":18.44,"n":164,"o":18.54,"t":"2024-12-27T05:00:00Z","v":63370,"vw":18.508851},{"c":18.4,"h":18.48,"l":18.285,"n":187,"o":18.38,"t":"2024-12-30T05:00:00Z","v":24696,"vw":18.407386},{"c":18.36,"h":18.53,"l":18.3266,"n":50,"o":18.53,"t":"2024-12-31T05:00:00Z","v":14227,"vw":18.405175},{"c":18.29,"h":18.44,"l":18.2252,"n":104,"o":18.39,"t":"2025-01-02T05:00:00Z","v":19628,"vw":18.301976},{"c":18.4551,"h":18.47,"l":18.33,"n":55,"o":18.34,"t":"2025-01-03T05:00:00Z","v":20080,"vw":18.368376},{"c":18.5002,"h":18.61,"l":18.4787,"n":96,"o":18.53,"t":"2025-01-06T05:00:00Z","v":13081,"vw":18.582119},{"c":18.47,"h":18.56,"l":18.42,"n":56,"o":18.5301,"t":"2025-01-07T05:00:00Z","v":8868,"vw":18.505683},{"c":18.45,"h":18.45,"l":18.31,"n":51,"o":18.4,"t":"2025-01-08T05:00:00Z","v":35849,"vw":18.4218},{"c":18.1,"h":18.3,"l":18.1,"n":171,"o":18.3,"t":"2025-01-10T05:00:00Z","v":42521,"vw":18.207807},{"c":18.1381,"h":18.1381,"l":18.01,"n":42,"o":18.01,"t":"2025-01-13T05:00:00Z","v":37573,"vw":18.112298},{"c":18.2348,"h":18.2348,"l":18.1001,"n":163,"o":18.21,"t":"2025-01-14T05:00:00Z","v":5780,"vw":18.15843},{"c":18.4699,"h":18.4699,"l":18.41,"n":74,"o":18.46,"t":"2025-01-15T05:00:00Z","v":15878,"vw":18.459137},{"c":18.555,"h":18.5854,"l":18.4377,"n":176,"o":18.48,"t":"2025-01-16T05:00:00Z","v":41401,"vw":18.509534},{"c":18.64,"h":18.76,"l":18.6101,"n":111,"o":18.76,"t":"2025-01-17T05:00:00Z","v":13734,"vw":18.680192},{"c":18.91,"h":18.91,"l":18.73,"n":81,"o":18.73,"t":"2025-01-21T05:00:00Z","v":8980,"vw":18.849369},{"c":18.91,"h":19,"l":18.9,"n":111,"o":18.9,"t":"2025-01-22T05:00:00Z","v":12352,"vw":18.949727},{"c":18.959,"h":18.98,"l":18.875,"n":57,"o":18.9,"t":"2025-01-23T05:00:00Z","v":63747,"vw":18.907474},{"c":18.9536,"h":19.07,"l":18.89,"n":109,"o":18.96,"t":"2025-01-24T05:00:00Z","v":71919,"vw":18.987617},{"c":18.81,"h":18.87,"l":18.73,"n":154,"o":18.73,"t":"2025-01-27T05:00:00Z","v":11456,"vw":18.8027},{"c":18.8803,"h":18.8803,"l":18.82,"n":34,"o":18.82,"t":"2025-01-28T05:00:00Z","v":3194,"vw":18.848148},{"c":18.8,"h":18.9,"l":18.7599,"n":85,"o":18.84,"t":"2025-01-29T05:00:00Z","v":21896,"vw":18.806967},{"c":18.9662,"h":19.18,"l":18.86,"n":92,"o":18.86,"t":"2025-01-30T05:00:00Z","v":16329,"vw":18.966222},{"c":18.7234,"h":19.05,"l":18.7234,"n":165,"o":18.96,"t":"2025-01-31T05:00:00Z","v":102209,"vw":18.921206},{"c":18.71,"h":18.7699,"l":18.3918,"n":88,"o":18.5,"t":"2025-02-03T05:00:00Z","v":21845,"vw":18.548165},{"c":18.7652,"h":18.78,"l":18.68,"n":59,"o":18.68,"t":"2025-02-04T05:00:00Z","v":6924,"vw":18.718979},{"c":18.92,"h":18.92,"l":18.7711,"n":92,"o":18.83,"t":"2025-02-05T05:00:00Z","v":13635,"vw":18.846845},{"c":18.9343,"h":19.06,"l":18.8744,"n":238,"o":19,"t":"2025-02-06T05:00:00Z","v":98713,"vw":18.961854},{"c":18.835,"h":19.04,"l":18.835,"n":42,"o":19.0035,"t":"2025-02-07T05:00:00Z","v":2703,"vw":18.951449},{"c":18.98,"h":18.98,"l":18.9147,"n":79,"o":18.96,"t":"2025-02-10T05:00:00Z","v":8351,"vw":18.949628},{"c":18.9378,"h":18.95,"l":18.88,"n":56,"o":18.93,"t":"2025-02-11T05:00:00Z","v":6401,"vw":18.924693},{"c":18.925,"h":18.9699,"l":18.82,"n":52,"o":18.82,"t":"2025-02-12T05:00:00Z","v":7395,"vw":18.904968},{"c":19.0791,"h":19.0791,"l":18.93,"n":88,"o":19,"t":"2025-02-13T05:00:00Z","v":39764,"vw":19.0223},{"c":19.13,"h":19.16,"l":19.09,"n":105,"o":19.16,"t":"2025-02-14T05:00:00Z","v":24956,"vw":19.133618},{"c":19.15,"h":19.1999,"l":19.07,"n":462,"o":19.14,"t":"2025-02-18T05:00:00Z","v":16765,"vw":19.15921},{"c":19.1701,"h":19.1924,"l":19.1,"n":39,"o":19.1,"t":"2025-02-19T05:00:00Z","v":6682,"vw":19.173259},{"c":19.145,"h":19.2,"l":19.06,"n":256,"o":19.2,"t":"2025-02-20T05:00:00Z","v":8950,"vw":19.12763},{"c":18.9166,"h":19.0934,"l":18.88,"n":155,"o":19.07,"t":"2025-02-21T05:00:00Z","v":41193,"vw":18.93361},{"c":18.8657,"h":18.99,"l":18.85,"n":69,"o":18.99,"t":"2025-02-24T05:00:00Z","v":17669,"vw":18.87139},{"c":18.8533,"h":18.93,"l":18.79,"n":210,"o":18.8815,"t":"2025-02-25T05:00:00Z","v":25458,"vw":18.848605},{"c":18.8879,"h":18.9524,"l":18.851,"n":261,"o":18.89,"t":"2025-02-26T05:00:00Z","v":37103,"vw":18.900066},{"c":18.6261,"h":18.86,"l":18.6254,"n":48,"o":18.85,"t":"2025-02-27T05:00:00Z","v":19245,"vw":18.78224},{"c":18.6655,"h":18.6655,"l":18.4505,"n":91,"o":18.58,"t":"2025-02-28T05:00:00Z","v":11841,"vw":18.53091},{"c":18.55,"h":18.8159,"l":18.55,"n":87,"o":18.7799,"t":"2025-03-03T05:00:00Z","v":12438,"vw":18.626185},{"c":18.4189,"h":18.58,"l":18.251,"n":117,"o":18.52,"t":"2025-03-04T05:00:00Z","v":12624,"vw":18.393467},{"c":18.68,"h":18.73,"l":18.53,"n":45,"o":18.53,"t":"2025-03-05T05:00:00Z","v":24292,"vw":18.645874},{"c":18.48,"h":18.6264,"l":18.43,"n":41,"o":18.51,"t":"2025-03-06T05:00:00Z","v":2953,"vw":18.521511},{"c":18.6,"h":18.6,"l":18.33,"n":315,"o":18.43,"t":"2025-03-07T05:00:00Z","v":42106,"vw":18.51777},{"c":18.1817,"h":18.4372,"l":18.1199,"n":96,"o":18.37,"t":"2025-03-10T04:00:00Z","v":12265,"vw":18.286399},{"c":18.0982,"h":18.22,"l":17.92,"n":99,"o":18.2,"t":"2025-03-11T04:00:00Z","v":6903,"vw":18.07494},{"c":18.09,"h":18.16,"l":18.08,"n":187,"o":18.16,"t":"2025-03-12T04:00:00Z","v":15922,"vw":18.112905},{"c":17.95,"h":18.17,"l":17.94,"n":55,"o":18.04,"t":"2025-03-13T04:00:00Z","v":8308,"vw":18.010905},{"c":18.3286,"h":18.34,"l":18.07,"n":68,"o":18.07,"t":"2025-03-14T04:00:00Z","v":15063,"vw":18.256907},{"c":18.48,"h":18.56,"l":18.22,"n":42,"o":18.52,"t":"2025-03-17T04:00:00Z","v":31542,"vw":18.503529},{"c":18.3595,"h":18.4,"l":18.28,"n":51,"o":18.4,"t":"2025-03-18T04:00:00Z","v":57729,"vw":18.35447},{"c":18.5085,"h":18.5554,"l":18.3409,"n":107,"o":18.43,"t":"2025-03-19T04:00:00Z","v":6052,"vw":18.438877},{"c":18.3919,"h":18.45,"l":18.38,"n":73,"o":18.44,"t":"2025-03-20T04:00:00Z","v":24674,"vw":18.42169},{"c":18.26,"h":18.3,"l":18.24,"n":273,"o":18.24,"t":"2025-03-21T04:00:00Z","v":14715,"vw":18.266464},{"c":18.52,"h":18.55,"l":18.42,"n":87,"o":18.42,"t":"2025-03-24T04:00:00Z","v":45376,"vw":18.512041},{"c":18.51,"h":18.6491,"l":18.51,"n":44,"o":18.51,"t":"2025-03-25T04:00:00Z","v":6664,"vw":18.591495},{"c":18.3894,"h":18.578,"l":18.36,"n":46,"o":18.51,"t":"2025-03-26T04:00:00Z","v":8712,"vw":18.391699},{"c":18.3746,"h":18.49,"l":18.33,"n":141,"o":18.33,"t":"2025-03-27T04:00:00Z","v":474682,"vw":18.486184},{"c":18.1261,"h":18.31,"l":18.075,"n":51,"o":18.31,"t":"2025-03-28T04:00:00Z","v":213487,"vw":18.12024},{"c":18.0945,"h":18.1,"l":17.79,"n":90,"o":17.84,"t":"2025-03-31T04:00:00Z","v":55549,"vw":17.95131},{"c":18.148,"h":18.1747,"l":18.04,"n":74,"o":18.08,"t":"2025-04-01T04:00:00Z","v":6561,"vw":18.066465},{"c":18.23,"h":18.25,"l":18.01,"n":108,"o":18.01,"t":"2025-04-02T04:00:00Z","v":30730,"vw":18.211952},{"c":17.71,"h":17.858,"l":17.67,"n":93,"o":17.82,"t":"2025-04-03T04:00:00Z","v":13742,"vw":17.791585},{"c":16.67,"h":17.11,"l":16.645,"n":119,"o":17.11,"t":"2025-04-04T04:00:00Z","v":11046,"vw":16.819342},{"c":16.3719,"h":16.5696,"l":16.12,"n":108,"o":16.12,"t":"2025-04-07T04:00:00Z","v":38396,"vw":16.401757},{"c":16.1557,"h":16.88,"l":16.0572,"n":112,"o":16.88,"t":"2025-04-08T04:00:00Z","v":26116,"vw":16.327924},{"c":17.3764,"h":17.3764,"l":16.11,"n":59,"o":16.19,"t":"2025-04-09T04:00:00Z","v":13681,"vw":16.645244},{"c":17.07,"h":17.25,"l":16.5796,"n":123,"o":17.15,"t":"2025-04-10T04:00:00Z","v":36815,"vw":16.983169},{"c":17.3222,"h":17.41,"l":17.08,"n":57,"o":17.08,"t":"2025-04-11T04:00:00Z","v":6036,"vw":17.340253},{"c":17.5534,"h":17.6499,"l":17.45,"n":65,"o":17.49,"t":"2025-04-14T04:00:00Z","v":13138,"vw":17.544427},{"c":17.6308,"h":17.82,"l":17.555,"n":108,"o":17.62,"t":"2025-04-15T04:00:00Z","v":8174,"vw":17.671011},{"c":17.398,"h":17.6045,"l":17.37,"n":44,"o":17.44,"t":"2025-04-16T04:00:00Z","v":2082,"vw":17.455107},{"c":17.64,"h":17.64,"l":17.5,"n":77,"o":17.5,"t":"2025-04-17T04:00:00Z","v":13523,"vw":17.586912},{"c":17.2928,"h":17.51,"l":17.1101,"n":66,"o":17.51,"t":"2025-04-21T04:00:00Z","v":6071,"vw":17.308785},{"c":17.65,"h":17.69,"l":17.45,"n":43,"o":17.48,"t":"2025-04-22T04:00:00Z","v":2406,"vw":17.546793},{"c":17.8244,"h":17.99,"l":17.7501,"n":50,"o":17.99,"t":"2025-04-23T04:00:00Z","v":5872,"vw":17.856313},{"c":18.085,"h":18.085,"l":17.92,"n":30,"o":17.92,"t":"2025-04-24T04:00:00Z","v":5543,"vw":18.023675},{"c":18.1293,"h":18.1293,"l":18.04,"n":93,"o":18.07,"t":"2025-04-25T04:00:00Z","v":8851,"vw":18.083648},{"c":18.1996,"h":18.1996,"l":18.03,"n":233,"o":18.07,"t":"2025-04-28T04:00:00Z","v":50458,"vw":18.088532},{"c":18.3052,"h":18.3052,"l":18.17,"n":59,"o":18.17,"t":"2025-04-29T04:00:00Z","v":1728,"vw":18.227805},{"c":18.419,"h":18.419,"l":18.02,"n":81,"o":18.1157,"t":"2025-04-30T04:00:00Z","v":8697,"vw":18.30835},{"c":18.38,"h":18.49,"l":18.38,"n":100,"o":18.47,"t":"2025-05-01T04:00:00Z","v":88004,"vw":18.467366},{"c":18.7613,"h":18.7613,"l":18.6,"n":83,"o":18.6,"t":"2025-05-02T04:00:00Z","v":23476,"vw":18.694158},{"c":18.7201,"h":18.84,"l":18.7,"n":99,"o":18.7,"t":"2025-05-05T04:00:00Z","v":31903,"vw":18.783517},{"c":18.6616,"h":18.7,"l":18.5728,"n":45,"o":18.63,"t":"2025-05-06T04:00:00Z","v":19822,"vw":18.672479},{"c":18.74,"h":18.74,"l":18.63,"n":45,"o":18.71,"t":"2025-05-07T04:00:00Z","v":48005,"vw":18.701543},{"c":18.7889,"h":18.9,"l":18.7889,"n":55,"o":18.84,"t":"2025-05-08T04:00:00Z","v":7409,"vw":18.837149},{"c":18.76,"h":18.83,"l":18.7,"n":93,"o":18.8,"t":"2025-05-09T04:00:00Z","v":156442,"vw":18.740853},{"c":19.15,"h":19.24,"l":18.95,"n":286,"o":19.11,"t":"2025-05-12T04:00:00Z","v":32764,"vw":19.094836},{"c":19.19,"h":19.21,"l":19.12,"n":53,"o":19.17,"t":"2025-05-13T04:00:00Z","v":2901,"vw":19.18608},{"c":19.1357,"h":19.28,"l":19.12,"n":38,"o":19.27,"t":"2025-05-14T04:00:00Z","v":4656,"vw":19.148885},{"c":19.3,"h":19.3,"l":19.17,"n":80,"o":19.22,"t":"2025-05-15T04:00:00Z","v":9997,"vw":19.201105},{"c":19.3654,"h":19.4,"l":19.275,"n":97,"o":19.28,"t":"2025-05-16T04:00:00Z","v":12319,"vw":19.321711},{"c":19.3821,"h":19.42,"l":19.27,"n":50,"o":19.27,"t":"2025-05-19T04:00:00Z","v":13358,"vw":19.341444},{"c":19.4063,"h":19.44,"l":19.3606,"n":61,"o":19.3921,"t":"2025-05-20T04:00:00Z","v":33388,"vw":19.385045},{"c":19.1888,"h":19.38,"l":19.17,"n":83,"o":19.37,"t":"2025-05-21T04:00:00Z","v":11705,"vw":19.330825},{"c":19.17,"h":19.2083,"l":19.07,"n":50,"o":19.12,"t":"2025-05-22T04:00:00Z","v":7186,"vw":19.128086},{"c":19.08,"h":19.13,"l":18.99,"n":92,"o":18.99,"t":"2025-05-23T04:00:00Z","v":9089,"vw":19.072114},{"c":19.3351,"h":19.3488,"l":19.21,"n":51,"o":19.21,"t":"2025-05-27T04:00:00Z","v":6119,"vw":19.26145},{"c":19.1688,"h":19.27,"l":19.1688,"n":60,"o":19.2688,"t":"2025-05-28T04:00:00Z","v":31657,"vw":19.224704},{"c":19.2201,"h":19.23,"l":19.16,"n":75,"o":19.23,"t":"2025-05-29T04:00:00Z","v":13898,"vw":19.207823},{"c":19.1936,"h":19.225,"l":19.08,"n":85,"o":19.18,"t":"2025-05-30T04:00:00Z","v":8634,"vw":19.196965},{"c":19.25,"h":19.4,"l":19.1,"n":172,"o":19.15,"t":"2025-06-02T04:00:00Z","v":109910,"vw":19.162932},{"c":19.2991,"h":19.2991,"l":19.1393,"n":82,"o":19.24,"t":"2025-06-03T04:00:00Z","v":18398,"vw":19.237213},{"c":19.3778,"h":19.42,"l":19.37,"n":66,"o":19.3941,"t":"2025-06-04T04:00:00Z","v":13103,"vw":19.399067},{"c":19.35,"h":19.456,"l":19.34,"n":38,"o":19.38,"t":"2025-06-05T04:00:00Z","v":6517,"vw":19.436511},{"c":19.4696,"h":19.5087,"l":19.43,"n":53,"o":19.5087,"t":"2025-06-06T04:00:00Z","v":60612,"vw":19.460284},{"c":19.479,"h":19.4808,"l":19.479,"n":28,"o":19.48,"t":"2025-06-09T04:00:00Z","v":838,"vw":19.480271},{"c":19.524,"h":19.524,"l":19.45,"n":19,"o":19.52,"t":"2025-06-10T04:00:00Z","v":837,"vw":19.486114},{"c":19.51,"h":19.61,"l":19.51,"n":132,"o":19.55,"t":"2025-06-11T04:00:00Z","v":62899,"vw":19.572491},{"c":19.58,"h":19.58,"l":19.53,"n":42,"o":19.58,"t":"2025-06-12T04:00:00Z","v":11458,"vw":19.540707},{"c":19.2445,"h":19.39,"l":19.24,"n":85,"o":19.39,"t":"2025-06-13T04:00:00Z","v":482321,"vw":19.376031},{"c":19.439,"h":19.5147,"l":19.42,"n":75,"o":19.508,"t":"2025-06-16T04:00:00Z","v":13116,"vw":19.438985},{"c":19.2414,"h":19.368,"l":19.22,"n":62,"o":19.368,"t":"2025-06-17T04:00:00Z","v":41039,"vw":19.223186},{"c":19.2302,"h":19.335,"l":19.22,"n":133,"o":19.333,"t":"2025-06-18T04:00:00Z","v":31210,"vw":19.300439},{"c":19.1756,"h":19.46,"l":19.14,"n":61,"o":19.46,"t":"2025-06-20T04:00:00Z","v":5776,"vw":19.252733},{"c":19.34,"h":19.36,"l":19.12,"n":102,"o":19.16,"t":"2025-06-23T04:00:00Z","v":18365,"vw":19.321798},{"c":19.63,"h":19.63,"l":19.46,"n":142,"o":19.5599,"t":"2025-06-24T04:00:00Z","v":33484,"vw":19.605171},{"c":19.516,"h":19.5593,"l":19.49,"n":67,"o":19.51,"t":"2025-06-25T04:00:00Z","v":13337,"vw":19.511466},{"c":19.5739,"h":19.58,"l":19.5265,"n":54,"o":19.54,"t":"2025-06-26T04:00:00Z","v":56378,"vw":19.54404},{"c":19.6,"h":19.71,"l":19.56,"n":204,"o":19.64,"t":"2025-06-27T04:00:00Z","v":49030,"vw":19.630397},{"c":19.79,"h":19.79,"l":19.66,"n":49,"o":19.73,"t":"2025-06-30T04:00:00Z","v":30645,"vw":19.678012},{"c":19.815,"h":19.83,"l":19.72,"n":58,"o":19.75,"t":"2025-07-01T04:00:00Z","v":27626,"vw":19.746846},{"c":19.75,"h":19.79,"l":19.66,"n":177,"o":19.69,"t":"2025-07-02T04:00:00Z","v":125209,"vw":19.729941},{"c":19.9,"h":19.9799,"l":19.85,"n":64,"o":19.87,"t":"2025-07-03T04:00:00Z","v":8073,"vw":19.888528},{"c":19.75,"h":19.93,"l":19.6833,"n":192,"o":19.9,"t":"2025-07-07T04:00:00Z","v":66768,"vw":19.815362},{"c":19.8011,"h":19.8608,"l":19.75,"n":62,"o":19.81,"t":"2025-07-08T04:00:00Z","v":10687,"vw":19.767751},{"c":19.85,"h":19.94,"l":19.805,"n":47,"o":19.94,"t":"2025-07-09T04:00:00Z","v":6958,"vw":19.85335},{"c":19.915,"h":19.9767,"l":19.83,"n":48,"o":19.93,"t":"2025-07-10T04:00:00Z","v":103777,"vw":19.891692},{"c":19.725,"h":19.86,"l":19.68,"n":35,"o":19.86,"t":"2025-07-11T04:00:00Z","v":21946,"vw":19.767181},{"c":19.76,"h":19.76,"l":19.69,"n":87,"o":19.69,"t":"2025-07-14T04:00:00Z","v":10435,"vw":19.716247},{"c":19.61,"h":19.81,"l":19.61,"n":74,"o":19.81,"t":"2025-07-15T04:00:00Z","v":16209,"vw":19.672357},{"c":19.665,"h":19.6762,"l":19.5526,"n":57,"o":19.5526,"t":"2025-07-16T04:00:00Z","v":44222,"vw":19.633415},{"c":19.8,"h":19.8,"l":19.65,"n":36,"o":19.65,"t":"2025-07-17T04:00:00Z","v":2457,"vw":19.743488},{"c":19.7461,"h":19.81,"l":19.7105,"n":44,"o":19.81,"t":"2025-07-18T04:00:00Z","v":2504,"vw":19.758268},{"c":19.7625,"h":19.9261,"l":19.7625,"n":70,"o":19.78,"t":"2025-07-21T04:00:00Z","v":13828,"vw":19.820393},{"c":19.82,"h":19.82,"l":19.73,"n":33,"o":19.76,"t":"2025-07-22T04:00:00Z","v":2309,"vw":19.770467},{"c":20.1,"h":20.1,"l":19.86,"n":108,"o":19.93,"t":"2025-07-23T04:00:00Z","v":54566,"vw":19.994636},{"c":20.0609,"h":20.16,"l":19.97,"n":49,"o":20.04,"t":"2025-07-24T04:00:00Z","v":79886,"vw":20.034803},{"c":20.055,"h":20.07,"l":19.87,"n":74,"o":20.03,"t":"2025-07-25T04:00:00Z","v":28830,"vw":19.980582},{"c":19.9343,"h":20.023,"l":19.91,"n":63,"o":19.9489,"t":"2025-07-28T04:00:00Z","v":13932,"vw":19.945292},{"c":19.83,"h":19.88,"l":19.81,"n":36,"o":19.88,"t":"2025-07-29T04:00:00Z","v":101436,"vw":19.869224},{"c":19.74,"h":19.8992,"l":19.74,"n":63,"o":19.84,"t":"2025-07-30T04:00:00Z","v":9113,"vw":19.826575},{"c":19.58,"h":19.74,"l":19.58,"n":68,"o":19.65,"t":"2025-07-31T04:00:00Z","v":31059,"vw":19.64679},{"c":19.4381,"h":19.49,"l":19.3283,"n":104,"o":19.49,"t":"2025-08-01T04:00:00Z","v":43374,"vw":19.378467},{"c":19.7278,"h":19.7299,"l":19.59,"n":45,"o":19.59,"t":"2025-08-04T04:00:00Z","v":3826,"vw":19.649998},{"c":19.6683,"h":19.82,"l":19.66,"n":76,"o":19.76,"t":"2025-08-05T04:00:00Z","v":13303,"vw":19.718675},{"c":19.715,"h":19.719,"l":19.6646,"n":28,"o":19.67,"t":"2025-08-06T04:00:00Z","v":2378,"vw":19.688212},{"c":19.74,"h":19.93,"l":19.67,"n":132,"o":19.9,"t":"2025-08-07T04:00:00Z","v":18464,"vw":19.7355},{"c":19.8323,"h":19.8623,"l":19.83,"n":25,"o":19.83,"t":"2025-08-08T04:00:00Z","v":866,"vw":19.840574},{"c":19.7446,"h":19.9,"l":19.7446,"n":52,"o":19.84,"t":"2025-08-11T04:00:00Z","v":22043,"vw":19.793861},{"c":19.9982,"h":20.01,"l":19.79,"n":41,"o":19.79,"t":"2025-08-12T04:00:00Z","v":35746,"vw":19.956953},{"c":20.1847,"h":20.19,"l":20.09,"n":42,"o":20.13,"t":"2025-08-13T04:00:00Z","v":40992,"vw":20.112359},{"c":20.1,"h":20.1486,"l":20.0335,"n":37,"o":20.12,"t":"2025-08-14T04:00:00Z","v":7741,"vw":20.064939},{"c":20.095,"h":20.18,"l":20.06,"n":91,"o":20.18,"t":"2025-08-15T04:00:00Z","v":195761,"vw":20.118551},{"c":20.16,"h":20.18,"l":20.09,"n":30,"o":20.11,"t":"2025-08-18T04:00:00Z","v":2976,"vw":20.12848},{"c":20.1301,"h":20.19,"l":20.11,"n":40,"o":20.17,"t":"2025-08-19T04:00:00Z","v":5298,"vw":20.126331},{"c":20.134,"h":20.1395,"l":20.06,"n":34,"o":20.06,"t":"2025-08-20T04:00:00Z","v":3304,"vw":20.095339},{"c":20.04,"h":20.12,"l":20.03,"n":56,"o":20.05,"t":"2025-08-21T04:00:00Z","v":7326,"vw":20.062289},{"c":20.35,"h":20.4452,"l":20.1287,"n":41,"o":20.1287,"t":"2025-08-22T04:00:00Z","v":5097,"vw":20.234733},{"c":20.14,"h":20.33,"l":20.14,"n":42,"o":20.33,"t":"2025-08-25T04:00:00Z","v":8983,"vw":20.268185},{"c":20.1744,"h":20.185,"l":20.13,"n":52,"o":20.17,"t":"2025-08-26T04:00:00Z","v":10632,"vw":20.157486},{"c":20.2037,"h":20.2037,"l":20.11,"n":51,"o":20.135,"t":"2025-08-27T04:00:00Z","v":21763,"vw":20.136174},{"c":20.33,"h":20.33,"l":20.22,"n":111,"o":20.25,"t":"2025-08-28T04:00:00Z","v":60382,"vw":20.301947},{"c":20.15,"h":20.27,"l":20.15,"n":50,"o":20.27,"t":"2025-08-29T04:00:00Z","v":5652,"vw":20.195048},{"c":19.9929,"h":19.9929,"l":19.8754,"n":69,"o":19.96,"t":"2025-09-02T04:00:00Z","v":5901,"vw":19.965945},{"c":19.99,"h":19.99,"l":19.915,"n":39,"o":19.9609,"t":"2025-09-03T04:00:00Z","v":3094,"vw":19.941875},{"c":20.0789,"h":20.139,"l":19.96,"n":97,"o":20.02,"t":"2025-09-04T04:00:00Z","v":14824,"vw":20.062682},{"c":20.19,"h":20.3092,"l":20.1324,"n":69,"o":20.3092,"t":"2025-09-05T04:00:00Z","v":15346,"vw":20.163668},{"c":20.2975,"h":20.31,"l":20.25,"n":55,"o":20.27,"t":"2025-09-08T04:00:00Z","v":7963,"vw":20.265929},{"c":20.25,"h":20.29,"l":20.2063,"n":40,"o":20.29,"t":"2025-09-09T04:00:00Z","v":1763,"vw":20.227093},{"c":20.21,"h":20.32,"l":20.21,"n":51,"o":20.28,"t":"2025-09-10T04:00:00Z","v":8077,"vw":20.26333},{"c":20.43,"h":20.46,"l":20.26,"n":119,"o":20.26,"t":"2025-09-11T04:00:00Z","v":39474,"vw":20.397635},{"c":20.31,"h":20.37,"l":20.3,"n":54,"o":20.37,"t":"2025-09-12T04:00:00Z","v":3778,"vw":20.312913},{"c":20.2946,"h":20.38,"l":20.27,"n":104,"o":20.35,"t":"2025-09-15T04:00:00Z","v":15191,"vw":20.309781},{"c":20.265,"h":20.33,"l":20.17,"n":64,"o":20.33,"t":"2025-09-16T04:00:00Z","v":17065,"vw":20.23121},{"c":20.33,"h":20.4,"l":20.21,"n":48,"o":20.25,"t":"2025-09-17T04:00:00Z","v":3436,"vw":20.296281},{"c":20.425,"h":20.5,"l":20.41,"n":40,"o":20.5,"t":"2025-09-18T04:00:00Z","v":4877,"vw":20.426275},{"c":20.3865,"h":20.43,"l":20.32,"n":50,"o":20.43,"t":"2025-09-19T04:00:00Z","v":3888,"vw":20.343668},{"c":20.3651,"h":20.38,"l":20.2601,"n":72,"o":20.29,"t":"2025-09-22T04:00:00Z","v":16340,"vw":20.355291},{"c":20.2805,"h":20.4799,"l":20.2805,"n":96,"o":20.4799,"t":"2025-09-23T04:00:00Z","v":10684,"vw":20.368432},{"c":20.13,"h":20.27,"l":20.1,"n":46,"o":20.27,"t":"2025-09-24T04:00:00Z","v":10955,"vw":20.14631},{"c":19.9811,"h":20.08,"l":19.95,"n":81,"o":20.03,"t":"2025-09-25T04:00:00Z","v":15294,"vw":20.012367},{"c":20.1187,"h":20.18,"l":20.025,"n":67,"o":20.09,"t":"2025-09-26T04:00:00Z","v":23847,"vw":20.110903},{"c":20.24,"h":20.26,"l":20.1503,"n":70,"o":20.26,"t":"2025-09-29T04:00:00Z","v":16334,"vw":20.213753},{"c":20.33,"h":20.33,"l":20.1704,"n":74,"o":20.23,"t":"2025-09-30T04:00:00Z","v":16710,"vw":20.24352},{"c":20.3704,"h":20.4,"l":20.27,"n":81,"o":20.38,"t":"2025-10-01T04:00:00Z","v":6555,"vw":20.342175},{"c":20.475,"h":20.49,"l":20.37,"n":56,"o":20.43,"t":"2025-10-02T04:00:00Z","v":5656,"vw":20.44059},{"c":20.505,"h":20.61,"l":20.4708,"n":113,"o":20.48,"t":"2025-10-03T04:00:00Z","v":7747,"vw":20.520963},{"c":20.55,"h":20.64,"l":20.46,"n":73,"o":20.64,"t":"2025-10-06T04:00:00Z","v":12936,"vw":20.580455},{"c":20.33,"h":20.5592,"l":20.33,"n":164,"o":20.54,"t":"2025-10-07T04:00:00Z","v":41639,"vw":20.424506},{"c":20.53,"h":20.53,"l":20.415,"n":65,"o":20.44,"t":"2025-10-08T04:00:00Z","v":8886,"vw":20.45252},{"c":20.3902,"h":20.5265,"l":20.33,"n":171,"o":20.5265,"t":"2025-10-09T04:00:00Z","v":42403,"vw":20.4065},{"c":19.95,"h":20.449,"l":19.941,"n":77,"o":20.4,"t":"2025-10-10T04:00:00Z","v":14009,"vw":20.05009},{"c":20.2082,"h":20.2578,"l":20.1,"n":73,"o":20.14,"t":"2025-10-13T04:00:00Z","v":35302,"vw":20.188504},{"c":20.2465,"h":20.33,"l":20.05,"n":52,"o":20.05,"t":"2025-10-14T04:00:00Z","v":1737,"vw":20.168978},{"c":20.21,"h":20.44,"l":20.17,"n":440,"o":20.43,"t":"2025-10-15T04:00:00Z","v":165405,"vw":20.217625},{"c":20.15,"h":20.45,"l":20.06,"n":68,"o":20.43,"t":"2025-10-16T04:00:00Z","v":13086,"vw":20.177489},{"c":20.23,"h":20.23,"l":20.03,"n":83,"o":20.03,"t":"2025-10-17T04:00:00Z","v":24157,"vw":20.149368},{"c":20.395,"h":20.41,"l":20.29,"n":54,"o":20.29,"t":"2025-10-20T04:00:00Z","v":11259,"vw":20.381079},{"c":20.435,"h":20.4793,"l":20.36,"n":102,"o":20.36,"t":"2025-10-21T04:00:00Z","v":35295,"vw":20.395241},{"c":20.29,"h":20.4805,"l":20.17,"n":88,"o":20.4,"t":"2025-10-22T04:00:00Z","v":7618,"vw":20.328167},{"c":20.4,"h":20.4391,"l":20.31,"n":78,"o":20.38,"t":"2025-10-23T04:00:00Z","v":9464,"vw":20.36639},{"c":20.49,"h":20.5672,"l":20.49,"n":66,"o":20.5672,"t":"2025-10-24T04:00:00Z","v":9365,"vw":20.526142},{"c":20.62,"h":20.65,"l":20.57,"n":88,"o":20.57,"t":"2025-10-27T04:00:00Z","v":20673,"vw":20.626374},{"c":20.6013,"h":20.6313,"l":20.58,"n":48,"o":20.59,"t":"2025-10-28T04:00:00Z","v":11191,"vw":20.617197},{"c":20.41,"h":20.61,"l":20.37,"n":161,"o":20.56,"t":"2025-10-29T04:00:00Z","v":36721,"vw":20.500208},{"c":20.27,"h":20.4159,"l":20.27,"n":68,"o":20.28,"t":"2025-10-30T04:00:00Z","v":10390,"vw":20.332563},{"c":20.31,"h":20.365,"l":20.25,"n":39,"o":20.34,"t":"2025-10-31T04:00:00Z","v":7048,"vw":20.321028},{"c":20.31,"h":20.42,"l":20.22,"n":98,"o":20.42,"t":"2025-11-03T05:00:00Z","v":24198,"vw":20.267022},{"c":20.11,"h":20.2267,"l":20.07,"n":86,"o":20.22,"t":"2025-11-04T05:00:00Z","v":20991,"vw":20.137779},{"c":20.2754,"h":20.28,"l":20.16,"n":65,"o":20.16,"t":"2025-11-05T05:00:00Z","v":15479,"vw":20.214872},{"c":20.02,"h":20.22,"l":20.02,"n":69,"o":20.18,"t":"2025-11-06T05:00:00Z","v":8062,"vw":20.145228},{"c":20.0853,"h":20.0853,"l":19.88,"n":56,"o":20,"t":"2025-11-07T05:00:00Z","v":3184,"vw":19.971707},{"c":20.32,"h":20.34,"l":20.2327,"n":50,"o":20.3,"t":"2025-11-10T05:00:00Z","v":5593,"vw":20.30748},{"c":20.3429,"h":20.3429,"l":20.2801,"n":34,"o":20.33,"t":"2025-11-11T05:00:00Z","v":948,"vw":20.303232},{"c":20.36,"h":20.44,"l":20.36,"n":48,"o":20.3833,"t":"2025-11-12T05:00:00Z","v":13081,"vw":20.380207},{"c":20.16,"h":20.32,"l":20.1,"n":59,"o":20.32,"t":"2025-11-13T05:00:00Z","v":12654,"vw":20.130924},{"c":20.0306,"h":20.11,"l":20,"n":47,"o":20,"t":"2025-11-14T05:00:00Z","v":11523,"vw":20.064242},{"c":19.7397,"h":19.98,"l":19.697,"n":166,"o":19.95,"t":"2025-11-17T05:00:00Z","v":28103,"vw":19.836737},{"c":19.67,"h":19.72,"l":19.56,"n":82,"o":19.66,"t":"2025-11-18T05:00:00Z","v":7063,"vw":19.619269},{"c":19.6564,"h":19.67,"l":19.5893,"n":48,"o":19.5893,"t":"2025-11-19T05:00:00Z","v":4127,"vw":19.607853},{"c":19.3801,"h":19.88,"l":19.37,"n":107,"o":19.87,"t":"2025-11-20T05:00:00Z","v":9994,"vw":19.654122},{"c":19.6891,"h":19.7502,"l":19.47,"n":50,"o":19.47,"t":"2025-11-21T05:00:00Z","v":4277,"vw":19.695137},{"c":19.8259,"h":19.89,"l":19.77,"n":88,"o":19.79,"t":"2025-11-24T05:00:00Z","v":189436,"vw":19.88692},{"c":20.0671,"h":20.07,"l":19.83,"n":55,"o":19.83,"t":"2025-11-25T05:00:00Z","v":3737,"vw":19.950071},{"c":20.215,"h":20.25,"l":20.185,"n":60,"o":20.19,"t":"2025-11-26T05:00:00Z","v":7182,"vw":20.211484},{"c":20.26,"h":20.26,"l":20.1401,"n":24,"o":20.21,"t":"2025-11-28T05:00:00Z","v":842,"vw":20.203329},{"c":20.1756,"h":20.28,"l":20.12,"n":85,"o":20.12,"t":"2025-12-01T05:00:00Z","v":34423,"vw":20.232789},{"c":20.2564,"h":20.32,"l":20.2,"n":56,"o":20.32,"t":"2025-12-02T05:00:00Z","v":6720,"vw":20.289819},{"c":20.307,"h":20.3293,"l":20.21,"n":57,"o":20.32,"t":"2025-12-03T05:00:00Z","v":6182,"vw":20.282438},{"c":20.32,"h":20.4,"l":20.3,"n":73,"o":20.3,"t":"2025-12-04T05:00:00Z","v":11130,"vw":20.33592},{"c":20.42,"h":20.5,"l":20.35,"n":54,"o":20.35,"t":"2025-12-05T05:00:00Z","v":3762,"vw":20.420677},{"c":20.3104,"h":20.47,"l":20.3,"n":59,"o":20.47,"t":"2025-12-08T05:00:00Z","v":9383,"vw":20.331102},{"c":20.3,"h":20.37,"l":20.2836,"n":79,"o":20.32,"t":"2025-12-09T05:00:00Z","v":24295,"vw":20.309559},{"c":20.417,"h":20.4925,"l":20.285,"n":50,"o":20.31,"t":"2025-12-10T05:00:00Z","v":3607,"vw":20.411887},{"c":20.57,"h":20.62,"l":20.5,"n":66,"o":20.5,"t":"2025-12-11T05:00:00Z","v":6828,"vw":20.544362},{"c":20.33,"h":20.61,"l":20.32,"n":94,"o":20.61,"t":"2025-12-12T05:00:00Z","v":17970,"vw":20.439367},{"c":20.3472,"h":20.395,"l":20.32,"n":55,"o":20.395,"t":"2025-12-15T05:00:00Z","v":4887,"vw":20.364698},{"c":20.27,"h":20.3,"l":20.26,"n":64,"o":20.28,"t":"2025-12-16T05:00:00Z","v":10121,"vw":20.277871},{"c":20.0825,"h":20.35,"l":20.07,"n":74,"o":20.35,"t":"2025-12-17T05:00:00Z","v":3594,"vw":20.131878},{"c":20.29,"h":20.32,"l":20.19,"n":58,"o":20.26,"t":"2025-12-18T05:00:00Z","v":11480,"vw":20.258801},{"c":20.38,"h":20.44,"l":20.3431,"n":84,"o":20.375,"t":"2025-12-19T05:00:00Z","v":9598,"vw":20.406243},{"c":20.5176,"h":22.42,"l":20.48,"n":132,"o":22.42,"t":"2025-12-22T05:00:00Z","v":183830,"vw":20.645044},{"c":20.5607,"h":20.58,"l":20.5,"n":35,"o":20.5,"t":"2025-12-23T05:00:00Z","v":13394,"vw":20.530414},{"c":20.648,"h":21.79,"l":20.587,"n":94,"o":20.59,"t":"2025-12-24T05:00:00Z","v":20703,"vw":20.66238},{"c":20.63,"h":20.745,"l":20.57,"n":68,"o":20.7,"t":"2025-12-26T05:00:00Z","v":59499,"vw":20.688472},{"c":20.63,"h":20.77,"l":20.5,"n":227,"o":20.65,"t":"2025-12-29T05:00:00Z","v":95996,"vw":20.604625},{"c":20.36,"h":20.47,"l":20.34,"n":214,"o":20.47,"t":"2025-12-30T05:00:00Z","v":27042,"vw":20.39218},{"c":20.29,"h":20.41,"l":20.1701,"n":124,"o":20.41,"t":"2025-12-31T05:00:00Z","v":35853,"vw":20.342214},{"c":20.41,"h":20.41,"l":20.22,"n":113,"o":20.33,"t":"2026-01-02T05:00:00Z","v":33239,"vw":20.328939},{"c":20.5452,"h":20.66,"l":20.37,"n":160,"o":20.37,"t":"2026-01-05T05:00:00Z","v":43038,"vw":20.560916},{"c":20.81,"h":20.84,"l":20.58,"n":80,"o":20.58,"t":"2026-01-06T05:00:00Z","v":16944,"vw":20.7885},{"c":20.67,"h":20.81,"l":20.6614,"n":117,"o":20.81,"t":"2026-01-07T05:00:00Z","v":16414,"vw":20.722699},{"c":20.6414,"h":20.66,"l":20.5633,"n":128,"o":20.5633,"t":"2026-01-08T05:00:00Z","v":13761,"vw":20.616384},{"c":20.7508,"h":20.78,"l":20.67,"n":101,"o":20.67,"t":"2026-01-09T05:00:00Z","v":30498,"vw":20.75596},{"c":20.7922,"h":20.83,"l":20.69,"n":78,"o":20.75,"t":"2026-01-12T05:00:00Z","v":10735,"vw":20.770077},{"c":20.6618,"h":20.81,"l":20.635,"n":111,"o":20.81,"t":"2026-01-13T05:00:00Z","v":24656,"vw":20.667029},{"c":20.64,"h":20.64,"l":20.5401,"n":106,"o":20.63,"t":"2026-01-14T05:00:00Z","v":17336,"vw":20.587011},{"c":20.75,"h":20.87,"l":20.74,"n":122,"o":20.87,"t":"2026-01-15T05:00:00Z","v":65015,"vw":20.787769},{"c":20.76,"h":20.8,"l":20.74,"n":111,"o":20.78,"t":"2026-01-16T05:00:00Z","v":7938,"vw":20.768928},{"c":20.44,"h":20.74,"l":20.39,"n":153,"o":20.74,"t":"2026-01-20T05:00:00Z","v":18026,"vw":20.478671},{"c":20.6958,"h":20.76,"l":20.48,"n":81,"o":20.48,"t":"2026-01-21T05:00:00Z","v":35492,"vw":20.696313},{"c":20.84,"h":20.87,"l":20.78,"n":128,"o":20.78,"t":"2026-01-22T05:00:00Z","v":22453,"vw":20.829047},{"c":20.77,"h":20.88,"l":20.715,"n":251,"o":20.88,"t":"2026-01-23T05:00:00Z","v":49328,"vw":20.768903},{"c":20.91,"h":21.065,"l":20.81,"n":109,"o":20.81,"t":"2026-01-26T05:00:00Z","v":33829,"vw":20.865374},{"c":20.96,"h":21.01,"l":20.915,"n":59,"o":21.01,"t":"2026-01-27T05:00:00Z","v":3457,"vw":20.944302},{"c":21,"h":21.09,"l":20.93,"n":113,"o":20.96,"t":"2026-01-28T05:00:00Z","v":130456,"vw":20.934018},{"c":20.9034,"h":21.05,"l":20.7,"n":93,"o":21.05,"t":"2026-01-29T05:00:00Z","v":12448,"vw":20.817492},{"c":20.681,"h":20.86,"l":20.65,"n":105,"o":20.83,"t":"2026-01-30T05:00:00Z","v":47980,"vw":20.742162},{"c":20.8144,"h":20.98,"l":20.62,"n":240,"o":20.62,"t":"2026-02-02T05:00:00Z","v":61346,"vw":20.924833},{"c":20.4907,"h":20.78,"l":20.3901,"n":245,"o":20.78,"t":"2026-02-03T05:00:00Z","v":49878,"vw":20.587849},{"c":20.53,"h":20.71,"l":20.4416,"n":85,"o":20.71,"t":"2026-02-04T05:00:00Z","v":5286,"vw":20.541771},{"c":20.3883,"h":20.5932,"l":20.3001,"n":94,"o":20.39,"t":"2026-02-05T05:00:00Z","v":13176,"vw":20.473903},{"c":20.875,"h":20.875,"l":20.61,"n":133,"o":20.61,"t":"2026-02-06T05:00:00Z","v":20384,"vw":20.79118},{"c":20.97,"h":21,"l":20.81,"n":76,"o":20.88,"t":"2026-02-09T05:00:00Z","v":7717,"vw":20.937021},{"c":20.99,"h":21.06,"l":20.96,"n":97,"o":21.0136,"t":"2026-02-10T05:00:00Z","v":16415,"vw":21.004019},{"c":21.027,"h":21.07,"l":20.89,"n":63,"o":21.04,"t":"2026-02-11T05:00:00Z","v":23575,"vw":21.044836},{"c":20.66,"h":21.0575,"l":20.62,"n":104,"o":21.03,"t":"2026-02-12T05:00:00Z","v":9527,"vw":20.796002},{"c":20.843,"h":20.95,"l":20.61,"n":141,"o":20.66,"t":"2026-02-13T05:00:00Z","v":24956,"vw":20.874915},{"c":20.7936,"h":20.839,"l":20.61,"n":100,"o":20.73,"t":"2026-02-17T05:00:00Z","v":10581,"vw":20.781877},{"c":20.8946,"h":20.975,"l":20.8,"n":51,"o":20.8,"t":"2026-02-18T05:00:00Z","v":2522,"vw":20.905383},{"c":20.83,"h":20.83,"l":20.7001,"n":95,"o":20.79,"t":"2026-02-19T05:00:00Z","v":17089,"vw":20.743367},{"c":20.91,"h":20.97,"l":20.81,"n":124,"o":20.81,"t":"2026-02-20T05:00:00Z","v":14944,"vw":20.867937},{"c":20.64,"h":20.83,"l":20.57,"n":102,"o":20.83,"t":"2026-02-23T05:00:00Z","v":11322,"vw":20.627747},{"c":20.8113,"h":20.85,"l":20.75,"n":61,"o":20.7596,"t":"2026-02-24T05:00:00Z","v":8067,"vw":20.813237},{"c":20.992,"h":20.992,"l":20.86,"n":81,"o":20.86,"t":"2026-02-25T05:00:00Z","v":3919,"vw":20.899043},{"c":21.05,"h":21.07,"l":20.86,"n":99,"o":21.07,"t":"2026-02-26T05:00:00Z","v":15168,"vw":20.9492},{"c":20.84,"h":20.95,"l":20.76,"n":290,"o":20.82,"t":"2026-02-27T05:00:00Z","v":283121,"vw":20.769063},{"c":20.79,"h":20.81,"l":20.56,"n":161,"o":20.56,"t":"2026-03-02T05:00:00Z","v":36161,"vw":20.70263},{"c":20.39,"h":20.47,"l":20,"n":144,"o":20.3,"t":"2026-03-03T05:00:00Z","v":17888,"vw":20.291625},{"c":20.55,"h":20.59,"l":20.46,"n":93,"o":20.46,"t":"2026-03-04T05:00:00Z","v":60197,"vw":20.497339},{"c":20.23,"h":20.48,"l":20.13,"n":100,"o":20.35,"t":"2026-03-05T05:00:00Z","v":8186,"vw":20.225994},{"c":20.09,"h":20.13,"l":19.87,"n":97,"o":20.03,"t":"2026-03-06T05:00:00Z","v":18690,"vw":20.027861},{"c":20.1825,"h":20.22,"l":19.645,"n":92,"o":19.83,"t":"2026-03-09T04:00:00Z","v":5430,"vw":19.802803},{"c":20.06,"h":20.295,"l":20.06,"n":106,"o":20.16,"t":"2026-03-10T04:00:00Z","v":20595,"vw":20.139338},{"c":20.07,"h":20.09,"l":19.91,"n":57,"o":20.06,"t":"2026-03-11T04:00:00Z","v":8579,"vw":20.038308},{"c":19.63,"h":19.89,"l":19.63,"n":80,"o":19.89,"t":"2026-03-12T04:00:00Z","v":9705,"vw":19.754524},{"c":19.617,"h":19.81,"l":19.58,"n":55,"o":19.73,"t":"2026-03-13T04:00:00Z","v":4524,"vw":19.662082},{"c":19.82,"h":19.92,"l":19.46,"n":95,"o":19.86,"t":"2026-03-16T04:00:00Z","v":43980,"vw":19.874045},{"c":19.9337,"h":20.07,"l":19.89,"n":61,"o":19.92,"t":"2026-03-17T04:00:00Z","v":9494,"vw":19.978115},{"c":19.67,"h":19.87,"l":19.67,"n":106,"o":19.87,"t":"2026-03-18T04:00:00Z","v":26952,"vw":19.759633},{"c":19.6986,"h":19.775,"l":19.44,"n":72,"o":19.44,"t":"2026-03-19T04:00:00Z","v":6941,"vw":19.711258},{"c":19.37,"h":19.65,"l":19.32,"n":72,"o":19.65,"t":"2026-03-20T04:00:00Z","v":9204,"vw":19.394721},{"c":19.7,"h":19.8387,"l":19.64,"n":70,"o":19.67,"t":"2026-03-23T04:00:00Z","v":7384,"vw":19.762665},{"c":19.57,"h":19.69,"l":19.505,"n":115,"o":19.505,"t":"2026-03-24T04:00:00Z","v":45511,"vw":19.583254},{"c":19.7354,"h":19.82,"l":19.72,"n":47,"o":19.72,"t":"2026-03-25T04:00:00Z","v":6003,"vw":19.776533},{"c":19.3515,"h":19.69,"l":19.3515,"n":77,"o":19.57,"t":"2026-03-26T04:00:00Z","v":3922,"vw":19.50707},{"c":19.09,"h":19.24,"l":19.08,"n":110,"o":19.24,"t":"2026-03-27T04:00:00Z","v":11418,"vw":19.186805},{"c":18.96,"h":19.27,"l":18.9,"n":100,"o":19.27,"t":"2026-03-30T04:00:00Z","v":16462,"vw":18.967843},{"c":19.49,"h":19.52,"l":19.12,"n":114,"o":19.12,"t":"2026-03-31T04:00:00Z","v":30969,"vw":19.285338},{"c":19.61,"h":19.815,"l":19.37,"n":375,"o":19.815,"t":"2026-04-01T04:00:00Z","v":62982,"vw":19.603505},{"c":19.6867,"h":19.6867,"l":19.4,"n":101,"o":19.41,"t":"2026-04-02T04:00:00Z","v":37239,"vw":19.64028},{"c":19.7441,"h":19.82,"l":19.7,"n":79,"o":19.82,"t":"2026-04-06T04:00:00Z","v":19710,"vw":19.779028},{"c":19.6995,"h":19.6995,"l":19.4801,"n":95,"o":19.69,"t":"2026-04-07T04:00:00Z","v":24463,"vw":19.617529},{"c":20.352,"h":20.49,"l":20.22,"n":120,"o":20.49,"t":"2026-04-08T04:00:00Z","v":57412,"vw":20.332898},{"c":20.3,"h":20.3786,"l":20.2245,"n":74,"o":20.33,"t":"2026-04-09T04:00:00Z","v":13627,"vw":20.321401},{"c":20.281,"h":20.51,"l":20.27,"n":70,"o":20.4,"t":"2026-04-10T04:00:00Z","v":13616,"vw":20.326048},{"c":20.64,"h":20.64,"l":20.26,"n":117,"o":20.27,"t":"2026-04-13T04:00:00Z","v":43708,"vw":20.471992},{"c":20.82,"h":20.82,"l":20.64,"n":108,"o":20.64,"t":"2026-04-14T04:00:00Z","v":24544,"vw":20.777018},{"c":20.8293,"h":20.8699,"l":20.68,"n":99,"o":20.83,"t":"2026-04-15T04:00:00Z","v":43422,"vw":20.82068},{"c":20.8928,"h":20.96,"l":20.83,"n":68,"o":20.92,"t":"2026-04-16T04:00:00Z","v":7476,"vw":20.932037},{"c":21.1835,"h":21.27,"l":21.14,"n":71,"o":21.17,"t":"2026-04-17T04:00:00Z","v":6202,"vw":21.181168},{"c":21.19,"h":21.19,"l":21.09,"n":77,"o":21.13,"t":"2026-04-20T04:00:00Z","v":48158,"vw":21.113029},{"c":21.0108,"h":21.3152,"l":21.0108,"n":65,"o":21.236,"t":"2026-04-21T04:00:00Z","v":3791,"vw":21.214341},{"c":21.0976,"h":21.19,"l":21.0501,"n":43,"o":21.19,"t":"2026-04-22T04:00:00Z","v":7733,"vw":21.103546},{"c":20.8922,"h":20.96,"l":20.78,"n":97,"o":20.96,"t":"2026-04-23T04:00:00Z","v":12742,"vw":20.924813},{"c":21.1957,"h":21.2,"l":21.06,"n":77,"o":21.06,"t":"2026-04-24T04:00:00Z","v":11578,"vw":21.148864},{"c":21.07,"h":21.17,"l":21.03,"n":62,"o":21.17,"t":"2026-04-27T04:00:00Z","v":6494,"vw":21.068019},{"c":20.8901,"h":21,"l":20.79,"n":74,"o":21,"t":"2026-04-28T04:00:00Z","v":8119,"vw":20.820967},{"c":20.9476,"h":21.0283,"l":20.85,"n":73,"o":20.93,"t":"2026-04-29T04:00:00Z","v":9618,"vw":20.955773},{"c":21.2403,"h":21.2403,"l":20.97,"n":71,"o":21.11,"t":"2026-04-30T04:00:00Z","v":8799,"vw":21.141764},{"c":21.2599,"h":21.35,"l":21.19,"n":66,"o":21.35,"t":"2026-05-01T04:00:00Z","v":4778,"vw":21.259181},{"c":21.21,"h":21.6,"l":21.13,"n":101,"o":21.6,"t":"2026-05-04T04:00:00Z","v":16669,"vw":21.381231},{"c":21.49,"h":21.54,"l":21.3,"n":96,"o":21.3,"t":"2026-05-05T04:00:00Z","v":14038,"vw":21.496442},{"c":21.81,"h":21.81,"l":21.67,"n":91,"o":21.7,"t":"2026-05-06T04:00:00Z","v":10026,"vw":21.77624},{"c":21.652,"h":21.8999,"l":21.64,"n":98,"o":21.88,"t":"2026-05-07T04:00:00Z","v":8997,"vw":21.748251},{"c":21.95,"h":21.95,"l":21.76,"n":87,"o":21.83,"t":"2026-05-08T04:00:00Z","v":100553,"vw":21.898834},{"c":21.95,"h":21.97,"l":21.86,"n":111,"o":21.97,"t":"2026-05-11T04:00:00Z","v":35009,"vw":21.898929},{"c":21.7219,"h":21.7219,"l":21.6,"n":53,"o":21.62,"t":"2026-05-12T04:00:00Z","v":4381,"vw":21.627113},{"c":21.7404,"h":21.8099,"l":21.66,"n":159,"o":21.79,"t":"2026-05-13T04:00:00Z","v":11587,"vw":21.700753},{"c":21.7562,"h":21.82,"l":21.58,"n":57,"o":21.66,"t":"2026-05-14T04:00:00Z","v":9651,"vw":21.709182},{"c":21.4069,"h":21.5,"l":21.39,"n":86,"o":21.47,"t":"2026-05-15T04:00:00Z","v":16387,"vw":21.469255},{"c":21.4902,"h":21.52,"l":21.37,"n":123,"o":21.51,"t":"2026-05-18T04:00:00Z","v":36272,"vw":21.433425},{"c":21.24,"h":21.3601,"l":21.24,"n":60,"o":21.29,"t":"2026-05-19T04:00:00Z","v":107461,"vw":21.287912},{"c":21.6522,"h":21.68,"l":21.22,"n":158,"o":21.4,"t":"2026-05-20T04:00:00Z","v":60448,"vw":21.356226},{"c":21.82,"h":21.82,"l":21.49,"n":182,"o":21.8,"t":"2026-05-21T04:00:00Z","v":47406,"vw":21.693987},{"c":22.11,"h":22.11,"l":21.94,"n":72,"o":22,"t":"2026-05-22T04:00:00Z","v":9632,"vw":21.991401},{"c":22.2953,"h":22.34,"l":22.225,"n":92,"o":22.34,"t":"2026-05-26T04:00:00Z","v":12810,"vw":22.290211},{"c":22.2,"h":22.3081,"l":22.2,"n":41,"o":22.3081,"t":"2026-05-27T04:00:00Z","v":1351,"vw":22.243906},{"c":22.27,"h":22.29,"l":22.1,"n":79,"o":22.23,"t":"2026-05-28T04:00:00Z","v":16073,"vw":22.156532},{"c":22.33,"h":22.44,"l":22.32,"n":127,"o":22.36,"t":"2026-05-29T04:00:00Z","v":24300,"vw":22.362681},{"c":22.49,"h":22.5,"l":22.1901,"n":82,"o":22.34,"t":"2026-06-01T04:00:00Z","v":20926,"vw":22.37462},{"c":22.53,"h":22.53,"l":22.34,"n":57,"o":22.4,"t":"2026-06-02T04:00:00Z","v":3165,"vw":22.459135},{"c":22.48,"h":22.5,"l":22.41,"n":122,"o":22.5,"t":"2026-06-03T04:00:00Z","v":70747,"vw":22.439269},{"c":22.59,"h":22.61,"l":22.37,"n":124,"o":22.4,"t":"2026-06-04T04:00:00Z","v":11361,"vw":22.549904},{"c":21.98,"h":22.26,"l":21.91,"n":147,"o":22.26,"t":"2026-06-05T04:00:00Z","v":25868,"vw":22.092566},{"c":22.08,"h":22.25,"l":22.08,"n":97,"o":22.22,"t":"2026-06-08T04:00:00Z","v":7491,"vw":22.154811},{"c":22.1072,"h":22.32,"l":21.809,"n":127,"o":22.32,"t":"2026-06-09T04:00:00Z","v":18779,"vw":22.063383},{"c":21.8849,"h":22.36,"l":21.85,"n":128,"o":22.1,"t":"2026-06-10T04:00:00Z","v":34050,"vw":21.911367},{"c":22.41,"h":22.435,"l":22.05,"n":79,"o":22.08,"t":"2026-06-11T04:00:00Z","v":32712,"vw":22.161227},{"c":22.5619,"h":23.63,"l":22.49,"n":87,"o":22.49,"t":"2026-06-12T04:00:00Z","v":17309,"vw":22.606251},{"c":22.8342,"h":22.93,"l":22.8,"n":95,"o":22.89,"t":"2026-06-15T04:00:00Z","v":21753,"vw":22.83474},{"c":22.64,"h":23.3,"l":22.64,"n":126,"o":23.3,"t":"2026-06-16T04:00:00Z","v":23594,"vw":22.722424},{"c":22.4721,"h":22.835,"l":22.4721,"n":92,"o":22.78,"t":"2026-06-17T04:00:00Z","v":26908,"vw":22.785633},{"c":22.7153,"h":22.7153,"l":22.63,"n":58,"o":22.6907,"t":"2026-06-18T04:00:00Z","v":11840,"vw":22.701156},{"c":22.7756,"h":22.79,"l":22.67,"n":73,"o":22.75,"t":"2026-06-22T04:00:00Z","v":13847,"vw":22.760334},{"c":22.3986,"h":22.4999,"l":22.3,"n":157,"o":22.35,"t":"2026-06-23T04:00:00Z","v":6903,"vw":22.374239},{"c":22.3608,"h":22.5,"l":22.3,"n":160,"o":22.39,"t":"2026-06-24T04:00:00Z","v":32014,"vw":22.37428},{"c":22.57,"h":22.68,"l":22.53,"n":133,"o":22.68,"t":"2026-06-25T04:00:00Z","v":67202,"vw":22.57878},{"c":22.5476,"h":22.6,"l":22.36,"n":99,"o":22.36,"t":"2026-06-26T04:00:00Z","v":21804,"vw":22.51932},{"c":22.6638,"h":23.03,"l":22.435,"n":150,"o":23.03,"t":"2026-06-29T04:00:00Z","v":18365,"vw":22.578598},{"c":22.8799,"h":22.92,"l":22.68,"n":188,"o":22.68,"t":"2026-06-30T04:00:00Z","v":13672,"vw":22.873359},{"c":22.8,"h":23.35,"l":22.67,"n":115,"o":22.8,"t":"2026-07-01T04:00:00Z","v":19853,"vw":22.833666},{"c":22.566,"h":22.84,"l":22.49,"n":91,"o":22.76,"t":"2026-07-02T04:00:00Z","v":23161,"vw":22.574228},{"c":22.8377,"h":22.95,"l":22.77,"n":120,"o":22.77,"t":"2026-07-06T04:00:00Z","v":8006,"vw":22.837482},{"c":22.5234,"h":23.6,"l":22.485,"n":95,"o":22.74,"t":"2026-07-07T04:00:00Z","v":17951,"vw":22.714483},{"c":22.455,"h":22.455,"l":22.3,"n":84,"o":22.44,"t":"2026-07-08T04:00:00Z","v":59684,"vw":22.381731},{"c":22.6957,"h":22.72,"l":22.62,"n":86,"o":22.63,"t":"2026-07-09T04:00:00Z","v":5387,"vw":22.698983},{"c":22.7047,"h":22.81,"l":22.63,"n":78,"o":22.81,"t":"2026-07-10T04:00:00Z","v":6729,"vw":22.691391},{"c":22.4811,"h":22.8,"l":22.46,"n":113,"o":22.8,"t":"2026-07-13T04:00:00Z","v":8256,"vw":22.493518},{"c":22.63,"h":22.79,"l":22.57,"n":102,"o":22.64,"t":"2026-07-14T04:00:00Z","v":21226,"vw":22.609741},{"c":22.5553,"h":22.71,"l":22.51,"n":132,"o":22.71,"t":"2026-07-15T04:00:00Z","v":32649,"vw":22.605573},{"c":22.4956,"h":22.55,"l":22.37,"n":124,"o":22.37,"t":"2026-07-16T04:00:00Z","v":12355,"vw":22.459076},{"c":22.48,"h":22.48,"l":22.3,"n":84,"o":22.3,"t":"2026-07-17T04:00:00Z","v":26367,"vw":22.364794},{"c":22.29,"h":22.63,"l":22.22,"n":172,"o":22.63,"t":"2026-07-20T04:00:00Z","v":24643,"vw":22.2983},{"c":22.44,"h":22.5,"l":22.37,"n":97,"o":22.44,"t":"2026-07-21T04:00:00Z","v":96914,"vw":22.438794},{"c":22.35,"h":22.421,"l":22.31,"n":48,"o":22.385,"t":"2026-07-22T04:00:00Z","v":38978,"vw":22.377736},{"c":22.2959,"h":22.34,"l":22.13,"n":87,"o":22.22,"t":"2026-07-23T04:00:00Z","v":29764,"vw":22.187288},{"c":22.257,"h":23,"l":22.2151,"n":117,"o":22.49,"t":"2026-07-24T04:00:00Z","v":75122,"vw":22.265426},{"c":22.41,"h":22.81,"l":22.23,"n":139,"o":22.52,"t":"2026-07-27T04:00:00Z","v":55266,"vw":22.374736},{"c":22.48,"h":22.5,"l":22.2602,"n":151,"o":22.37,"t":"2026-07-28T04:00:00Z","v":156191,"vw":22.435562},{"c":22.18,"h":22.46,"l":22.18,"n":213,"o":22.39,"t":"2026-07-29T04:00:00Z","v":73398,"vw":22.399437},{"c":22.5549,"h":22.5549,"l":22.43,"n":111,"o":22.43,"t":"2026-07-30T04:00:00Z","v":11550,"vw":22.452824},{"c":22.5488,"h":23.18,"l":22.4067,"n":114,"o":23.18,"t":"2026-07-31T04:00:00Z","v":21796,"vw":22.611794},{"c":22.7229,"h":22.7229,"l":22.53,"n":110,"o":22.53,"t":"2026-08-03T04:00:00Z","v":5701,"vw":22.641596},{"c":23.08,"h":23.105,"l":22.74,"n":143,"o":22.74,"t":"2026-08-04T04:00:00Z","v":13357,"vw":22.939052},{"c":22.9979,"h":23.157,"l":22.805,"n":90,"o":23.135,"t":"2026-08-05T04:00:00Z","v":4407,"vw":23.031344},{"c":22.826,"h":23.36,"l":22.485,"n":83,"o":23.01,"t":"2026-08-06T04:00:00Z","v":3219,"vw":23.0147},{"c":23.152,"h":23.17,"l":23,"n":78,"o":23,"t":"2026-08-07T04:00:00Z","v":12750,"vw":23.089657},{"c":23.0213,"h":23.09,"l":23.02,"n":83,"o":23.09,"t":"2026-08-10T04:00:00Z","v":9611,"vw":23.037829},{"c":23.0342,"h":23.16,"l":23.01,"n":88,"o":23.11,"t":"2026-08-11T04:00:00Z","v":9461,"vw":23.050615},{"c":23.1573,"h":23.2,"l":23.1303,"n":79,"o":23.18,"t":"2026-08-12T04:00:00Z","v":5535,"vw":23.174032},{"c":23.29,"h":23.315,"l":23.23,"n":88,"o":23.3,"t":"2026-08-13T04:00:00Z","v":3919,"vw":23.273322},{"c":23.285,"h":23.37,"l":23.17,"n":104,"o":23.35,"t":"2026-08-14T04:00:00Z","v":16355,"vw":23.330936},{"c":23.26,"h":23.388,"l":23.21,"n":102,"o":23.24,"t":"2026-08-17T04:00:00Z","v":9574,"vw":23.243967},{"c":22.915,"h":23.11,"l":22.78,"n":101,"o":23.09,"t":"2026-08-18T04:00:00Z","v":10185,"vw":23.008702},{"c":22.981,"h":23.1,"l":22.96,"n":69,"o":23.1,"t":"2026-08-19T04:00:00Z","v":4527,"vw":23.03944},{"c":22.94,"h":22.945,"l":22.83,"n":102,"o":22.83,"t":"2026-08-20T04:00:00Z","v":10386,"vw":22.912704},{"c":23.0438,"h":23.11,"l":22.98,"n":100,"o":23.11,"t":"2026-08-21T04:00:00Z","v":15853,"vw":23.003866},{"c":22.9493,"h":23.02,"l":22.9,"n":98,"o":23.02,"t":"2026-08-24T04:00:00Z","v":7811,"vw":22.950718},{"c":23.0705,"h":23.08,"l":23.005,"n":87,"o":23.04,"t":"2026-08-25T04:00:00Z","v":9680,"vw":23.040076},{"c":23.1,"h":23.115,"l":23.03,"n":103,"o":23.05,"t":"2026-08-26T04:00:00Z","v":61809,"vw":23.060344},{"c":23.144,"h":23.2,"l":23.07,"n":118,"o":23.07,"t":"2026-08-27T04:00:00Z","v":22175,"vw":23.096236},{"c":22.9604,"h":23.17,"l":22.95,"n":72,"o":23.17,"t":"2026-08-28T04:00:00Z","v":5114,"vw":22.971817},{"c":22.84,"h":23,"l":22.82,"n":125,"o":23,"t":"2026-08-31T04:00:00Z","v":31667,"vw":22.870424},{"c":22.55,"h":22.81,"l":22.55,"n":102,"o":22.81,"t":"2026-09-01T04:00:00Z","v":10929,"vw":22.636587},{"c":22.68,"h":23.13,"l":22.6286,"n":75,"o":23.13,"t":"2026-09-02T04:00:00Z","v":3887,"vw":22.816002},{"c":22.91,"h":22.91,"l":22.72,"n":110,"o":22.85,"t":"2026-09-03T04:00:00Z","v":21020,"vw":22.841993},{"c":22.8694,"h":22.9,"l":22.84,"n":101,"o":22.84,"t":"2026-09-04T04:00:00Z","v":13652,"vw":22.869061},{"c":22.77,"h":23.05,"l":22.72,"n":148,"o":22.9,"t":"2026-09-08T04:00:00Z","v":23112,"vw":22.78706},{"c":22.556,"h":22.705,"l":22.5201,"n":89,"o":22.7,"t":"2026-09-09T04:00:00Z","v":14502,"vw":22.573518},{"c":22.3585,"h":23.31,"l":22.35,"n":117,"o":22.5,"t":"2026-09-10T04:00:00Z","v":10670,"vw":22.467195},{"c":22.578,"h":22.6,"l":22.55,"n":92,"o":22.57,"t":"2026-09-11T04:00:00Z","v":17202,"vw":22.563432},{"c":22.4264,"h":22.51,"l":22.275,"n":197,"o":22.45,"t":"2026-09-14T04:00:00Z","v":14226,"vw":22.437221},{"c":22.345,"h":22.45,"l":22.32,"n":136,"o":22.45,"t":"2026-09-15T04:00:00Z","v":19008,"vw":22.380233},{"c":22.32,"h":22.53,"l":22.15,"n":197,"o":22.45,"t":"2026-09-16T04:00:00Z","v":15201,"vw":22.378132},{"c":22.485,"h":22.59,"l":22.12,"n":119,"o":22.59,"t":"2026-09-17T04:00:00Z","v":21661,"vw":22.465025},{"c":22.4552,"h":22.8281,"l":22.36,"n":105,"o":22.44,"t":"2026-09-18T04:00:00Z","v":32303,"vw":22.380089},{"c":22.79,"h":22.8,"l":22.635,"n":142,"o":22.64,"t":"2026-09-21T04:00:00Z","v":20750,"vw":22.780037},{"c":22.83,"h":22.8679,"l":22.71,"n":130,"o":22.8499,"t":"2026-09-22T04:00:00Z","v":17762,"vw":22.825233},{"c":22.63,"h":23.2064,"l":22.63,"n":101,"o":23.2064,"t":"2026-09-23T04:00:00Z","v":6341,"vw":22.701942},{"c":22.53,"h":22.58,"l":22.465,"n":116,"o":22.53,"t":"2026-09-24T04:00:00Z","v":15072,"vw":22.507102},{"c":22.6575,"h":22.69,"l":22.575,"n":131,"o":22.575,"t":"2026-09-25T04:00:00Z","v":17625,"vw":22.634471},{"c":22.51,"h":22.579,"l":22.4285,"n":114,"o":22.54,"t":"2026-09-28T04:00:00Z","v":8242,"vw":22.525031},{"c":22.51,"h":22.53,"l":22.26,"n":111,"o":22.53,"t":"2026-09-29T04:00:00Z","v":16016,"vw":22.388635},{"c":22.4477,"h":22.59,"l":22.44,"n":125,"o":22.59,"t":"2026-09-30T04:00:00Z","v":14236,"vw":22.503693},{"c":22.46,"h":22.48,"l":22.3201,"n":107,"o":22.47,"t":"2026-10-01T04:00:00Z","v":39370,"vw":22.465244},{"c":22.66,"h":22.79,"l":22.51,"n":111,"o":22.5903,"t":"2026-10-02T04:00:00Z","v":15844,"vw":22.648058},{"c":22.87,"h":23.41,"l":22.8,"n":289,"o":22.8,"t":"2026-10-05T04:00:00Z","v":36421,"vw":22.857118},{"c":22.92,"h":23.0537,"l":22.71,"n":105,"o":23,"t":"2026-10-06T04:00:00Z","v":7009,"vw":22.946003},{"c":22.71,"h":22.7584,"l":22.6,"n":75,"o":22.74,"t":"2026-10-07T04:00:00Z","v":3426,"vw":22.721453},{"c":22.5846,"h":22.64,"l":22.54,"n":113,"o":22.6,"t":"2026-10-08T04:00:00Z","v":92892,"vw":22.636988},{"c":22.7988,"h":22.84,"l":22.67,"n":125,"o":22.67,"t":"2026-10-09T04:00:00Z","v":3820,"vw":22.760811},{"c":22.75,"h":23.01,"l":22.68,"n":140,"o":22.85,"t":"2026-10-12T04:00:00Z","v":46008,"vw":22.784994},{"c":22.74,"h":22.8,"l":22.6101,"n":137,"o":22.73,"t":"2026-10-13T04:00:00Z","v":15529,"vw":22.714559},{"c":22.43,"h":22.78,"l":22.375,"n":116,"o":22.78,"t":"2026-10-14T04:00:00Z","v":17842,"vw":22.476725},{"c":22.68,"h":22.68,"l":22.5,"n":169,"o":22.5,"t":"2026-10-15T04:00:00Z","v":20775,"vw":22.610018},{"c":22.4072,"h":22.59,"l":22.331,"n":121,"o":22.56,"t":"2026-10-16T04:00:00Z","v":5697,"vw":22.418697},{"c":22.4692,"h":22.55,"l":22.4202,"n":115,"o":22.55,"t":"2026-10-19T04:00:00Z","v":18567,"vw":22.492256},{"c":22.66,"h":22.67,"l":22.465,"n":87,"o":22.4685,"t":"2026-10-20T04:00:00Z","v":7810,"vw":22.609837},{"c":22.81,"h":23.21,"l":22.7,"n":122,"o":22.75,"t":"2026-10-21T04:00:00Z","v":10119,"vw":22.846906},{"c":22.67,"h":23.3,"l":22.515,"n":274,"o":22.72,"t":"2026-10-22T04:00:00Z","v":50583,"vw":22.629958}],"volatilityBars":[{"c":22.75,"h":22.75,"l":22.75,"n":12,"o":22.75,"t":"2026-06-22T13:30:00Z","v":273,"vw":22.75},{"c":22.76,"h":22.76,"l":22.7586,"n":3,"o":22.7586,"t":"2026-06-22T16:30:00Z","v":9143,"vw":22.758996},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-06-22T17:00:00Z","v":948,"vw":22.77},{"c":22.735,"h":22.735,"l":22.735,"n":1,"o":22.735,"t":"2026-06-22T18:00:00Z","v":500,"vw":22.735},{"c":22.7899,"h":22.79,"l":22.78,"n":4,"o":22.78,"t":"2026-06-22T18:30:00Z","v":1460,"vw":22.789272},{"c":22.72,"h":22.75,"l":22.72,"n":3,"o":22.75,"t":"2026-06-22T18:45:00Z","v":773,"vw":22.746094},{"c":22.67,"h":22.67,"l":22.67,"n":1,"o":22.67,"t":"2026-06-22T19:00:00Z","v":151,"vw":22.67},{"c":22.35,"h":22.35,"l":22.35,"n":4,"o":22.35,"t":"2026-06-23T13:30:00Z","v":1532,"vw":22.35},{"c":22.3,"h":22.3,"l":22.3,"n":2,"o":22.3,"t":"2026-06-23T13:45:00Z","v":111,"vw":22.3},{"c":22.445,"h":22.445,"l":22.445,"n":2,"o":22.445,"t":"2026-06-23T14:00:00Z","v":218,"vw":22.445},{"c":22.4999,"h":22.4999,"l":22.4999,"n":1,"o":22.4999,"t":"2026-06-23T14:15:00Z","v":470,"vw":22.4999},{"c":22.415,"h":22.415,"l":22.415,"n":2,"o":22.415,"t":"2026-06-23T15:45:00Z","v":175,"vw":22.415},{"c":22.37,"h":22.37,"l":22.37,"n":4,"o":22.37,"t":"2026-06-23T18:00:00Z","v":536,"vw":22.37},{"c":22.3788,"h":22.3788,"l":22.3788,"n":1,"o":22.3788,"t":"2026-06-23T18:15:00Z","v":285,"vw":22.3788},{"c":22.31,"h":22.31,"l":22.31,"n":3,"o":22.31,"t":"2026-06-23T18:45:00Z","v":372,"vw":22.31},{"c":22.38,"h":22.38,"l":22.38,"n":1,"o":22.38,"t":"2026-06-23T19:30:00Z","v":112,"vw":22.38},{"c":22.365,"h":22.365,"l":22.365,"n":1,"o":22.365,"t":"2026-06-23T19:45:00Z","v":1402,"vw":22.365},{"c":22.39,"h":22.39,"l":22.39,"n":5,"o":22.39,"t":"2026-06-24T13:30:00Z","v":389,"vw":22.39},{"c":22.375,"h":22.375,"l":22.37,"n":17,"o":22.37,"t":"2026-06-24T13:45:00Z","v":1238,"vw":22.37375},{"c":22.4416,"h":22.45,"l":22.4049,"n":8,"o":22.405,"t":"2026-06-24T14:00:00Z","v":5051,"vw":22.43184},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-06-24T15:00:00Z","v":100,"vw":22.5},{"c":22.455,"h":22.455,"l":22.41,"n":47,"o":22.45,"t":"2026-06-24T16:45:00Z","v":7042,"vw":22.418045},{"c":22.4455,"h":22.45,"l":22.36,"n":11,"o":22.41,"t":"2026-06-24T17:00:00Z","v":4218,"vw":22.442633},{"c":22.35,"h":22.35,"l":22.3,"n":11,"o":22.33,"t":"2026-06-24T18:45:00Z","v":12434,"vw":22.305517},{"c":22.3,"h":22.3448,"l":22.3,"n":2,"o":22.3448,"t":"2026-06-24T19:00:00Z","v":500,"vw":22.32688},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-06-24T20:30:00Z","v":300,"vw":22.39},{"c":22.68,"h":22.68,"l":22.68,"n":6,"o":22.68,"t":"2026-06-25T13:30:00Z","v":177,"vw":22.68},{"c":22.59,"h":22.59,"l":22.59,"n":1,"o":22.59,"t":"2026-06-25T13:45:00Z","v":100,"vw":22.59},{"c":22.655,"h":22.655,"l":22.655,"n":1,"o":22.655,"t":"2026-06-25T16:15:00Z","v":310,"vw":22.655},{"c":22.62,"h":22.6256,"l":22.62,"n":6,"o":22.62,"t":"2026-06-25T16:45:00Z","v":1324,"vw":22.621793},{"c":22.64,"h":22.6499,"l":22.64,"n":4,"o":22.6499,"t":"2026-06-25T17:00:00Z","v":676,"vw":22.648433},{"c":22.615,"h":22.615,"l":22.615,"n":1,"o":22.615,"t":"2026-06-25T17:30:00Z","v":260,"vw":22.615},{"c":22.6492,"h":22.6492,"l":22.6492,"n":2,"o":22.6492,"t":"2026-06-25T18:00:00Z","v":289,"vw":22.6492},{"c":22.605,"h":22.605,"l":22.57,"n":9,"o":22.59,"t":"2026-06-25T18:45:00Z","v":56490,"vw":22.578062},{"c":22.6,"h":22.61,"l":22.6,"n":6,"o":22.61,"t":"2026-06-25T19:00:00Z","v":513,"vw":22.60389},{"c":22.6,"h":22.61,"l":22.53,"n":20,"o":22.58,"t":"2026-06-25T19:15:00Z","v":5899,"vw":22.555786},{"c":22.57,"h":22.57,"l":22.57,"n":2,"o":22.57,"t":"2026-06-25T19:45:00Z","v":325,"vw":22.57},{"c":22.36,"h":22.36,"l":22.36,"n":5,"o":22.36,"t":"2026-06-26T13:30:00Z","v":130,"vw":22.36},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-06-26T14:15:00Z","v":350,"vw":22.54},{"c":22.51,"h":22.54,"l":22.51,"n":9,"o":22.54,"t":"2026-06-26T14:30:00Z","v":904,"vw":22.531477},{"c":22.5148,"h":22.5148,"l":22.5,"n":5,"o":22.5001,"t":"2026-06-26T14:45:00Z","v":482,"vw":22.507428},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-06-26T15:45:00Z","v":405,"vw":22.58},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-06-26T16:15:00Z","v":100,"vw":22.52},{"c":22.6,"h":22.6,"l":22.57,"n":4,"o":22.57,"t":"2026-06-26T16:30:00Z","v":2286,"vw":22.571348},{"c":22.56,"h":22.58,"l":22.56,"n":6,"o":22.58,"t":"2026-06-26T17:15:00Z","v":312,"vw":22.573333},{"c":22.4903,"h":22.4903,"l":22.4903,"n":1,"o":22.4903,"t":"2026-06-26T17:30:00Z","v":4158,"vw":22.4903},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-06-26T18:15:00Z","v":1173,"vw":22.58},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-06-26T18:45:00Z","v":100,"vw":22.5},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-06-26T19:30:00Z","v":10921,"vw":22.51},{"c":22.605,"h":23.03,"l":22.55,"n":14,"o":23.03,"t":"2026-06-29T13:30:00Z","v":689,"vw":22.725826},{"c":22.55,"h":22.55,"l":22.55,"n":3,"o":22.55,"t":"2026-06-29T13:45:00Z","v":277,"vw":22.55},{"c":22.435,"h":22.435,"l":22.435,"n":2,"o":22.435,"t":"2026-06-29T14:00:00Z","v":214,"vw":22.435},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-06-29T14:15:00Z","v":100,"vw":22.46},{"c":22.54,"h":22.55,"l":22.54,"n":9,"o":22.55,"t":"2026-06-29T16:15:00Z","v":6417,"vw":22.540468},{"c":22.64,"h":22.64,"l":22.59,"n":4,"o":22.59,"t":"2026-06-29T17:00:00Z","v":2688,"vw":22.604606},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-06-29T18:30:00Z","v":555,"vw":22.55},{"c":22.5901,"h":22.5901,"l":22.5901,"n":1,"o":22.5901,"t":"2026-06-29T18:45:00Z","v":4128,"vw":22.5901},{"c":22.64,"h":22.64,"l":22.62,"n":7,"o":22.62,"t":"2026-06-29T19:15:00Z","v":1371,"vw":22.623448},{"c":22.62,"h":22.63,"l":22.62,"n":4,"o":22.63,"t":"2026-06-29T19:30:00Z","v":592,"vw":22.621838},{"c":22.6399,"h":22.6399,"l":22.6399,"n":1,"o":22.6399,"t":"2026-06-29T19:45:00Z","v":551,"vw":22.6399},{"c":22.72,"h":22.72,"l":22.68,"n":7,"o":22.68,"t":"2026-06-30T13:30:00Z","v":658,"vw":22.686211},{"c":22.745,"h":22.745,"l":22.745,"n":2,"o":22.745,"t":"2026-06-30T14:00:00Z","v":453,"vw":22.745},{"c":22.84,"h":22.85,"l":22.84,"n":5,"o":22.84,"t":"2026-06-30T14:30:00Z","v":342,"vw":22.843333},{"c":22.82,"h":22.82,"l":22.82,"n":2,"o":22.82,"t":"2026-06-30T14:45:00Z","v":200,"vw":22.82},{"c":22.815,"h":22.84,"l":22.815,"n":3,"o":22.84,"t":"2026-06-30T15:00:00Z","v":1439,"vw":22.816805},{"c":22.88,"h":22.88,"l":22.87,"n":5,"o":22.87,"t":"2026-06-30T17:45:00Z","v":691,"vw":22.878145},{"c":22.9,"h":22.9,"l":22.89,"n":6,"o":22.89,"t":"2026-06-30T18:15:00Z","v":910,"vw":22.894},{"c":22.91,"h":22.92,"l":22.9,"n":36,"o":22.91,"t":"2026-06-30T18:45:00Z","v":6680,"vw":22.916595},{"c":22.86,"h":22.86,"l":22.86,"n":5,"o":22.86,"t":"2026-06-30T19:30:00Z","v":140,"vw":22.86},{"c":22.69,"h":23.35,"l":22.69,"n":28,"o":22.8,"t":"2026-07-01T13:30:00Z","v":16424,"vw":22.836796},{"c":22.785,"h":22.785,"l":22.78,"n":3,"o":22.78,"t":"2026-07-01T13:45:00Z","v":547,"vw":22.780976},{"c":22.845,"h":22.845,"l":22.845,"n":1,"o":22.845,"t":"2026-07-01T14:15:00Z","v":1150,"vw":22.845},{"c":22.73,"h":22.73,"l":22.73,"n":2,"o":22.73,"t":"2026-07-01T15:00:00Z","v":106,"vw":22.73},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-07-01T16:30:00Z","v":116,"vw":22.86},{"c":22.9,"h":22.9,"l":22.9,"n":2,"o":22.9,"t":"2026-07-01T17:15:00Z","v":110,"vw":22.9},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-07-01T17:45:00Z","v":100,"vw":22.73},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-07-01T19:30:00Z","v":350,"vw":22.83},{"c":22.67,"h":22.83,"l":22.67,"n":3,"o":22.83,"t":"2026-07-01T19:45:00Z","v":308,"vw":22.770299},{"c":22.8,"h":22.8,"l":22.8,"n":5,"o":22.8,"t":"2026-07-01T20:00:00Z","v":180,"vw":22.8},{"c":22.76,"h":22.76,"l":22.76,"n":3,"o":22.76,"t":"2026-07-02T13:30:00Z","v":1133,"vw":22.76},{"c":22.84,"h":22.84,"l":22.84,"n":2,"o":22.84,"t":"2026-07-02T14:15:00Z","v":110,"vw":22.84},{"c":22.68,"h":22.68,"l":22.68,"n":2,"o":22.68,"t":"2026-07-02T15:15:00Z","v":115,"vw":22.68},{"c":22.7,"h":22.7,"l":22.66,"n":3,"o":22.66,"t":"2026-07-02T15:30:00Z","v":213,"vw":22.680952},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-07-02T16:15:00Z","v":100,"vw":22.62},{"c":22.61,"h":22.61,"l":22.61,"n":2,"o":22.61,"t":"2026-07-02T16:30:00Z","v":104,"vw":22.61},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-07-02T16:45:00Z","v":464,"vw":22.57},{"c":22.525,"h":22.525,"l":22.525,"n":1,"o":22.525,"t":"2026-07-02T17:30:00Z","v":225,"vw":22.525},{"c":22.57,"h":22.62,"l":22.57,"n":3,"o":22.62,"t":"2026-07-02T18:00:00Z","v":466,"vw":22.60927},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-07-02T18:30:00Z","v":1510,"vw":22.49},{"c":22.545,"h":22.545,"l":22.545,"n":1,"o":22.545,"t":"2026-07-02T18:45:00Z","v":1052,"vw":22.545},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-07-02T19:00:00Z","v":100,"vw":22.49},{"c":22.51,"h":22.51,"l":22.51,"n":2,"o":22.51,"t":"2026-07-02T19:15:00Z","v":112,"vw":22.51},{"c":22.53,"h":22.57,"l":22.515,"n":4,"o":22.515,"t":"2026-07-02T19:30:00Z","v":16889,"vw":22.567854},{"c":22.77,"h":22.95,"l":22.77,"n":18,"o":22.77,"t":"2026-07-06T13:30:00Z","v":2818,"vw":22.81417},{"c":22.85,"h":22.85,"l":22.815,"n":4,"o":22.8168,"t":"2026-07-06T14:45:00Z","v":1357,"vw":22.817754},{"c":22.835,"h":22.835,"l":22.835,"n":1,"o":22.835,"t":"2026-07-06T15:15:00Z","v":500,"vw":22.835},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-07-06T17:30:00Z","v":100,"vw":22.82},{"c":22.7901,"h":22.7901,"l":22.7901,"n":1,"o":22.7901,"t":"2026-07-06T18:45:00Z","v":100,"vw":22.7901},{"c":22.88,"h":22.88,"l":22.88,"n":9,"o":22.88,"t":"2026-07-06T19:30:00Z","v":2396,"vw":22.88},{"c":22.7,"h":23.6,"l":22.7,"n":11,"o":22.74,"t":"2026-07-07T13:30:00Z","v":3696,"vw":23.005501},{"c":22.6,"h":22.7,"l":22.6,"n":14,"o":22.7,"t":"2026-07-07T13:45:00Z","v":10178,"vw":22.683159},{"c":22.53,"h":22.53,"l":22.53,"n":2,"o":22.53,"t":"2026-07-07T14:00:00Z","v":251,"vw":22.53},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-07-07T14:45:00Z","v":404,"vw":22.49},{"c":22.5199,"h":22.5199,"l":22.5199,"n":2,"o":22.5199,"t":"2026-07-07T15:15:00Z","v":412,"vw":22.5199},{"c":22.555,"h":22.555,"l":22.555,"n":1,"o":22.555,"t":"2026-07-07T17:00:00Z","v":1430,"vw":22.555},{"c":22.49,"h":22.49,"l":22.49,"n":9,"o":22.49,"t":"2026-07-07T19:15:00Z","v":1000,"vw":22.49},{"c":22.485,"h":22.485,"l":22.485,"n":1,"o":22.485,"t":"2026-07-07T19:30:00Z","v":200,"vw":22.485},{"c":22.365,"h":22.44,"l":22.365,"n":6,"o":22.44,"t":"2026-07-08T13:45:00Z","v":15307,"vw":22.417912},{"c":22.3499,"h":22.3499,"l":22.3499,"n":2,"o":22.3499,"t":"2026-07-08T14:15:00Z","v":113,"vw":22.3499},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-07-08T14:30:00Z","v":185,"vw":22.3},{"c":22.355,"h":22.355,"l":22.355,"n":1,"o":22.355,"t":"2026-07-08T16:45:00Z","v":3367,"vw":22.355},{"c":22.37,"h":22.4,"l":22.37,"n":3,"o":22.4,"t":"2026-07-08T17:45:00Z","v":551,"vw":22.376235},{"c":22.4,"h":22.4,"l":22.4,"n":4,"o":22.4,"t":"2026-07-08T18:00:00Z","v":175,"vw":22.4},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-07-08T19:00:00Z","v":39092,"vw":22.37},{"c":22.455,"h":22.455,"l":22.455,"n":5,"o":22.455,"t":"2026-07-08T19:45:00Z","v":352,"vw":22.455},{"c":22.63,"h":22.63,"l":22.63,"n":1,"o":22.63,"t":"2026-07-09T13:30:00Z","v":123,"vw":22.63},{"c":22.64,"h":22.64,"l":22.62,"n":3,"o":22.62,"t":"2026-07-09T14:15:00Z","v":209,"vw":22.63},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-07-09T15:00:00Z","v":106,"vw":22.71},{"c":22.714,"h":22.714,"l":22.714,"n":1,"o":22.714,"t":"2026-07-09T16:30:00Z","v":635,"vw":22.714},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-07-09T17:30:00Z","v":132,"vw":22.72},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-07-09T18:15:00Z","v":910,"vw":22.72},{"c":22.69,"h":22.69,"l":22.69,"n":1,"o":22.69,"t":"2026-07-09T19:15:00Z","v":515,"vw":22.69},{"c":22.7,"h":22.715,"l":22.69,"n":16,"o":22.7,"t":"2026-07-09T19:45:00Z","v":2068,"vw":22.69596},{"c":22.81,"h":22.81,"l":22.81,"n":9,"o":22.81,"t":"2026-07-10T13:30:00Z","v":897,"vw":22.81},{"c":22.67,"h":22.67,"l":22.67,"n":1,"o":22.67,"t":"2026-07-10T13:45:00Z","v":108,"vw":22.67},{"c":22.6367,"h":22.68,"l":22.63,"n":7,"o":22.63,"t":"2026-07-10T14:30:00Z","v":1138,"vw":22.654766},{"c":22.655,"h":22.655,"l":22.655,"n":2,"o":22.655,"t":"2026-07-10T15:00:00Z","v":2000,"vw":22.655},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-07-10T15:15:00Z","v":308,"vw":22.68},{"c":22.708,"h":22.708,"l":22.6509,"n":2,"o":22.6509,"t":"2026-07-10T17:30:00Z","v":465,"vw":22.680125},{"c":22.6601,"h":22.6601,"l":22.6601,"n":1,"o":22.6601,"t":"2026-07-10T17:45:00Z","v":445,"vw":22.6601},{"c":22.7399,"h":22.74,"l":22.71,"n":7,"o":22.71,"t":"2026-07-10T18:30:00Z","v":1066,"vw":22.729978},{"c":22.6701,"h":22.6701,"l":22.6701,"n":1,"o":22.6701,"t":"2026-07-10T19:00:00Z","v":129,"vw":22.6701},{"c":22.8,"h":22.8,"l":22.8,"n":11,"o":22.8,"t":"2026-07-13T13:30:00Z","v":298,"vw":22.8},{"c":22.5799,"h":22.58,"l":22.5799,"n":3,"o":22.58,"t":"2026-07-13T14:30:00Z","v":349,"vw":22.57995},{"c":22.555,"h":22.555,"l":22.555,"n":1,"o":22.555,"t":"2026-07-13T14:45:00Z","v":792,"vw":22.555},{"c":22.5899,"h":22.5899,"l":22.5899,"n":1,"o":22.5899,"t":"2026-07-13T16:00:00Z","v":350,"vw":22.5899},{"c":22.52,"h":22.52,"l":22.52,"n":5,"o":22.52,"t":"2026-07-13T16:30:00Z","v":351,"vw":22.52},{"c":22.495,"h":22.495,"l":22.495,"n":1,"o":22.495,"t":"2026-07-13T17:15:00Z","v":165,"vw":22.495},{"c":22.4615,"h":22.4615,"l":22.4615,"n":1,"o":22.4615,"t":"2026-07-13T18:45:00Z","v":724,"vw":22.4615},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-07-13T19:00:00Z","v":351,"vw":22.5},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-07-13T19:15:00Z","v":154,"vw":22.46},{"c":22.46,"h":22.46,"l":22.46,"n":2,"o":22.46,"t":"2026-07-13T19:30:00Z","v":3737,"vw":22.46},{"c":22.6594,"h":22.79,"l":22.64,"n":18,"o":22.64,"t":"2026-07-14T13:30:00Z","v":1609,"vw":22.723355},{"c":22.71,"h":22.71,"l":22.71,"n":2,"o":22.71,"t":"2026-07-14T13:45:00Z","v":187,"vw":22.71},{"c":22.6899,"h":22.6899,"l":22.6899,"n":2,"o":22.6899,"t":"2026-07-14T14:00:00Z","v":101,"vw":22.6899},{"c":22.61,"h":22.65,"l":22.61,"n":9,"o":22.65,"t":"2026-07-14T15:45:00Z","v":4980,"vw":22.61287},{"c":22.57,"h":22.58,"l":22.57,"n":4,"o":22.58,"t":"2026-07-14T16:00:00Z","v":237,"vw":22.575},{"c":22.62,"h":22.62,"l":22.62,"n":2,"o":22.62,"t":"2026-07-14T17:30:00Z","v":309,"vw":22.62},{"c":22.65,"h":22.65,"l":22.6311,"n":2,"o":22.6311,"t":"2026-07-14T18:00:00Z","v":1059,"vw":22.644485},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-07-14T18:15:00Z","v":149,"vw":22.57},{"c":22.59,"h":22.59,"l":22.59,"n":1,"o":22.59,"t":"2026-07-14T18:45:00Z","v":11710,"vw":22.59},{"c":22.63,"h":22.63,"l":22.61,"n":6,"o":22.61,"t":"2026-07-14T19:45:00Z","v":308,"vw":22.62},{"c":22.71,"h":22.71,"l":22.71,"n":6,"o":22.71,"t":"2026-07-15T13:30:00Z","v":168,"vw":22.71},{"c":22.6008,"h":22.6008,"l":22.6008,"n":2,"o":22.6008,"t":"2026-07-15T14:00:00Z","v":251,"vw":22.6008},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-07-15T15:45:00Z","v":100,"vw":22.55},{"c":22.61,"h":22.61,"l":22.5899,"n":50,"o":22.59,"t":"2026-07-15T18:30:00Z","v":30719,"vw":22.606917},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-07-15T19:00:00Z","v":100,"vw":22.51},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-07-15T19:15:00Z","v":100,"vw":22.51},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-07-15T19:30:00Z","v":400,"vw":22.53},{"c":22.38,"h":22.41,"l":22.37,"n":8,"o":22.37,"t":"2026-07-16T13:30:00Z","v":3420,"vw":22.373191},{"c":22.375,"h":22.375,"l":22.375,"n":1,"o":22.375,"t":"2026-07-16T14:00:00Z","v":400,"vw":22.375},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-07-16T14:15:00Z","v":100,"vw":22.49},{"c":22.55,"h":22.55,"l":22.52,"n":9,"o":22.52,"t":"2026-07-16T14:30:00Z","v":2440,"vw":22.539966},{"c":22.48,"h":22.48,"l":22.48,"n":2,"o":22.48,"t":"2026-07-16T16:00:00Z","v":530,"vw":22.48},{"c":22.48,"h":22.485,"l":22.48,"n":3,"o":22.485,"t":"2026-07-16T16:15:00Z","v":259,"vw":22.4825},{"c":22.4804,"h":22.49,"l":22.48,"n":8,"o":22.49,"t":"2026-07-16T16:30:00Z","v":627,"vw":22.483918},{"c":22.495,"h":22.495,"l":22.45,"n":2,"o":22.45,"t":"2026-07-16T18:45:00Z","v":348,"vw":22.479095},{"c":22.45,"h":22.52,"l":22.45,"n":5,"o":22.52,"t":"2026-07-16T19:00:00Z","v":871,"vw":22.489829},{"c":22.49,"h":22.51,"l":22.475,"n":14,"o":22.475,"t":"2026-07-16T19:15:00Z","v":1832,"vw":22.494057},{"c":22.48,"h":22.48,"l":22.47,"n":4,"o":22.47,"t":"2026-07-16T19:30:00Z","v":579,"vw":22.472517},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-07-17T13:30:00Z","v":132,"vw":22.3},{"c":22.35,"h":22.36,"l":22.35,"n":5,"o":22.36,"t":"2026-07-17T15:00:00Z","v":500,"vw":22.358},{"c":22.3599,"h":22.3599,"l":22.32,"n":3,"o":22.32,"t":"2026-07-17T15:15:00Z","v":2834,"vw":22.324702},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-07-17T15:30:00Z","v":18449,"vw":22.37},{"c":22.435,"h":22.435,"l":22.435,"n":1,"o":22.435,"t":"2026-07-17T16:15:00Z","v":100,"vw":22.435},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-07-17T16:45:00Z","v":244,"vw":22.37},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-07-17T17:45:00Z","v":190,"vw":22.4},{"c":22.38,"h":22.39,"l":22.38,"n":10,"o":22.39,"t":"2026-07-17T18:30:00Z","v":2198,"vw":22.381699},{"c":22.34,"h":22.34,"l":22.34,"n":2,"o":22.34,"t":"2026-07-17T18:45:00Z","v":377,"vw":22.34},{"c":22.31,"h":22.32,"l":22.31,"n":2,"o":22.32,"t":"2026-07-17T19:00:00Z","v":606,"vw":22.317178},{"c":22.48,"h":22.48,"l":22.48,"n":3,"o":22.48,"t":"2026-07-17T20:00:00Z","v":174,"vw":22.48},{"c":22.63,"h":22.63,"l":22.63,"n":11,"o":22.63,"t":"2026-07-20T13:30:00Z","v":578,"vw":22.63},{"c":22.335,"h":22.3799,"l":22.335,"n":4,"o":22.34,"t":"2026-07-20T14:00:00Z","v":1047,"vw":22.34184},{"c":22.37,"h":22.37,"l":22.36,"n":4,"o":22.36,"t":"2026-07-20T14:15:00Z","v":3064,"vw":22.369671},{"c":22.3324,"h":22.3324,"l":22.3324,"n":1,"o":22.3324,"t":"2026-07-20T14:30:00Z","v":587,"vw":22.3324},{"c":22.26,"h":22.335,"l":22.26,"n":29,"o":22.335,"t":"2026-07-20T14:45:00Z","v":8626,"vw":22.269707},{"c":22.33,"h":22.33,"l":22.3099,"n":6,"o":22.31,"t":"2026-07-20T15:00:00Z","v":370,"vw":22.315953},{"c":22.3,"h":22.3799,"l":22.3,"n":15,"o":22.3799,"t":"2026-07-20T18:00:00Z","v":3627,"vw":22.306244},{"c":22.32,"h":22.32,"l":22.32,"n":1,"o":22.32,"t":"2026-07-20T18:15:00Z","v":110,"vw":22.32},{"c":22.3,"h":22.3001,"l":22.26,"n":12,"o":22.3,"t":"2026-07-20T19:00:00Z","v":1385,"vw":22.295174},{"c":22.27,"h":22.27,"l":22.22,"n":8,"o":22.25,"t":"2026-07-20T19:15:00Z","v":4341,"vw":22.251902},{"c":22.29,"h":22.29,"l":22.29,"n":5,"o":22.29,"t":"2026-07-20T19:45:00Z","v":151,"vw":22.29},{"c":22.5,"h":22.5,"l":22.44,"n":5,"o":22.44,"t":"2026-07-21T13:30:00Z","v":1029,"vw":22.45883},{"c":22.3701,"h":22.3701,"l":22.3701,"n":1,"o":22.3701,"t":"2026-07-21T14:45:00Z","v":106,"vw":22.3701},{"c":22.4,"h":22.4299,"l":22.37,"n":29,"o":22.4,"t":"2026-07-21T15:00:00Z","v":3651,"vw":22.403114},{"c":22.415,"h":22.415,"l":22.415,"n":1,"o":22.415,"t":"2026-07-21T15:15:00Z","v":220,"vw":22.415},{"c":22.43,"h":22.44,"l":22.41,"n":4,"o":22.44,"t":"2026-07-21T15:30:00Z","v":308,"vw":22.426667},{"c":22.3851,"h":22.3851,"l":22.3851,"n":1,"o":22.3851,"t":"2026-07-21T15:45:00Z","v":195,"vw":22.3851},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-07-21T16:00:00Z","v":89000,"vw":22.44},{"c":22.46,"h":22.46,"l":22.43,"n":2,"o":22.43,"t":"2026-07-21T16:15:00Z","v":200,"vw":22.445},{"c":22.4328,"h":22.445,"l":22.4328,"n":4,"o":22.445,"t":"2026-07-21T18:45:00Z","v":800,"vw":22.435904},{"c":22.435,"h":22.435,"l":22.435,"n":1,"o":22.435,"t":"2026-07-21T19:30:00Z","v":174,"vw":22.435},{"c":22.44,"h":22.5,"l":22.4,"n":9,"o":22.5,"t":"2026-07-21T19:45:00Z","v":732,"vw":22.446154},{"c":22.41,"h":22.41,"l":22.385,"n":2,"o":22.385,"t":"2026-07-22T14:45:00Z","v":342,"vw":22.401813},{"c":22.415,"h":22.415,"l":22.415,"n":1,"o":22.415,"t":"2026-07-22T16:00:00Z","v":245,"vw":22.415},{"c":22.421,"h":22.421,"l":22.421,"n":1,"o":22.421,"t":"2026-07-22T16:15:00Z","v":242,"vw":22.421},{"c":22.3801,"h":22.3801,"l":22.38,"n":4,"o":22.38,"t":"2026-07-22T17:30:00Z","v":439,"vw":22.38005},{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-07-22T18:30:00Z","v":357,"vw":22.41},{"c":22.38,"h":22.38,"l":22.38,"n":2,"o":22.38,"t":"2026-07-22T18:45:00Z","v":33512,"vw":22.38},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-07-22T19:30:00Z","v":587,"vw":22.31},{"c":22.35,"h":22.3779,"l":22.35,"n":3,"o":22.3779,"t":"2026-07-22T19:45:00Z","v":2978,"vw":22.35209},{"c":22.34,"h":22.34,"l":22.22,"n":4,"o":22.22,"t":"2026-07-23T13:30:00Z","v":1206,"vw":22.300233},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-07-23T14:00:00Z","v":130,"vw":22.28},{"c":22.24,"h":22.24,"l":22.24,"n":1,"o":22.24,"t":"2026-07-23T15:00:00Z","v":225,"vw":22.24},{"c":22.2,"h":22.2,"l":22.2,"n":4,"o":22.2,"t":"2026-07-23T15:15:00Z","v":4913,"vw":22.2},{"c":22.13,"h":22.13,"l":22.13,"n":4,"o":22.13,"t":"2026-07-23T15:30:00Z","v":454,"vw":22.13},{"c":22.175,"h":22.175,"l":22.175,"n":1,"o":22.175,"t":"2026-07-23T15:45:00Z","v":3086,"vw":22.175},{"c":22.25,"h":22.2899,"l":22.25,"n":2,"o":22.2899,"t":"2026-07-23T16:30:00Z","v":535,"vw":22.28095},{"c":22.24,"h":22.26,"l":22.24,"n":5,"o":22.26,"t":"2026-07-23T16:45:00Z","v":645,"vw":22.245527},{"c":22.22,"h":22.225,"l":22.22,"n":4,"o":22.225,"t":"2026-07-23T17:30:00Z","v":311,"vw":22.221667},{"c":22.2201,"h":22.2201,"l":22.2201,"n":1,"o":22.2201,"t":"2026-07-23T18:00:00Z","v":179,"vw":22.2201},{"c":22.22,"h":22.225,"l":22.22,"n":3,"o":22.22,"t":"2026-07-23T18:30:00Z","v":596,"vw":22.221183},{"c":22.19,"h":22.19,"l":22.19,"n":1,"o":22.19,"t":"2026-07-23T19:00:00Z","v":230,"vw":22.19},{"c":22.1713,"h":22.1713,"l":22.17,"n":3,"o":22.17,"t":"2026-07-23T19:15:00Z","v":16482,"vw":22.17001},{"c":22.21,"h":22.21,"l":22.21,"n":1,"o":22.21,"t":"2026-07-23T19:30:00Z","v":325,"vw":22.21},{"c":22.41,"h":23,"l":22.41,"n":16,"o":22.49,"t":"2026-07-24T13:30:00Z","v":1888,"vw":22.602552},{"c":22.245,"h":22.245,"l":22.245,"n":2,"o":22.245,"t":"2026-07-24T14:00:00Z","v":108,"vw":22.245},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-07-24T15:00:00Z","v":120,"vw":22.31},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-07-24T15:30:00Z","v":100,"vw":22.37},{"c":22.37,"h":22.375,"l":22.37,"n":7,"o":22.3725,"t":"2026-07-24T15:45:00Z","v":582,"vw":22.372057},{"c":22.34,"h":22.38,"l":22.34,"n":10,"o":22.38,"t":"2026-07-24T16:00:00Z","v":7512,"vw":22.340937},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-07-24T16:45:00Z","v":100,"vw":22.35},{"c":22.29,"h":22.29,"l":22.24,"n":28,"o":22.27,"t":"2026-07-24T17:00:00Z","v":53682,"vw":22.245249},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-07-24T18:15:00Z","v":646,"vw":22.28},{"c":22.265,"h":22.265,"l":22.23,"n":2,"o":22.23,"t":"2026-07-24T18:30:00Z","v":6757,"vw":22.264187},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-07-24T18:45:00Z","v":754,"vw":22.25},{"c":22.2151,"h":22.2151,"l":22.2151,"n":1,"o":22.2151,"t":"2026-07-24T19:00:00Z","v":132,"vw":22.2151},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-07-24T19:30:00Z","v":2278,"vw":22.22},{"c":22.41,"h":22.81,"l":22.41,"n":12,"o":22.52,"t":"2026-07-27T13:30:00Z","v":3924,"vw":22.592131},{"c":22.365,"h":22.365,"l":22.365,"n":1,"o":22.365,"t":"2026-07-27T14:15:00Z","v":1377,"vw":22.365},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-07-27T15:00:00Z","v":5000,"vw":22.36},{"c":22.23,"h":22.2899,"l":22.23,"n":6,"o":22.23,"t":"2026-07-27T15:45:00Z","v":1901,"vw":22.26096},{"c":22.3,"h":22.3,"l":22.3,"n":2,"o":22.3,"t":"2026-07-27T16:15:00Z","v":105,"vw":22.3},{"c":22.34,"h":22.35,"l":22.34,"n":4,"o":22.35,"t":"2026-07-27T16:45:00Z","v":228,"vw":22.345},{"c":22.315,"h":22.315,"l":22.315,"n":2,"o":22.315,"t":"2026-07-27T17:15:00Z","v":292,"vw":22.315},{"c":22.3011,"h":22.3011,"l":22.3011,"n":2,"o":22.3011,"t":"2026-07-27T17:30:00Z","v":680,"vw":22.3011},{"c":22.35,"h":22.3694,"l":22.35,"n":7,"o":22.3694,"t":"2026-07-27T18:00:00Z","v":747,"vw":22.355997},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-07-27T18:45:00Z","v":23265,"vw":22.35},{"c":22.41,"h":22.41,"l":22.405,"n":5,"o":22.405,"t":"2026-07-27T19:15:00Z","v":1153,"vw":22.408701},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-07-27T19:30:00Z","v":100,"vw":22.44},{"c":22.41,"h":22.41,"l":22.38,"n":30,"o":22.38,"t":"2026-07-27T19:45:00Z","v":14375,"vw":22.380324},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-07-27T20:15:00Z","v":138,"vw":22.44},{"c":23.9,"h":23.9,"l":22.44,"n":5,"o":22.44,"t":"2026-07-27T20:30:00Z","v":1100,"vw":23.047182},{"c":22.2901,"h":22.37,"l":22.2901,"n":4,"o":22.37,"t":"2026-07-28T13:30:00Z","v":520,"vw":22.351645},{"c":22.295,"h":22.295,"l":22.2602,"n":2,"o":22.2602,"t":"2026-07-28T13:45:00Z","v":5000,"vw":22.290824},{"c":22.365,"h":22.365,"l":22.365,"n":1,"o":22.365,"t":"2026-07-28T15:00:00Z","v":110,"vw":22.365},{"c":22.43,"h":22.43,"l":22.43,"n":3,"o":22.43,"t":"2026-07-28T15:15:00Z","v":260,"vw":22.43},{"c":22.42,"h":22.42,"l":22.42,"n":1,"o":22.42,"t":"2026-07-28T15:30:00Z","v":259,"vw":22.42},{"c":22.4899,"h":22.5,"l":22.47,"n":18,"o":22.48,"t":"2026-07-28T16:45:00Z","v":7749,"vw":22.490408},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-07-28T17:30:00Z","v":263,"vw":22.45},{"c":22.46,"h":22.46,"l":22.43,"n":3,"o":22.43,"t":"2026-07-28T19:00:00Z","v":31527,"vw":22.430381},{"c":22.49,"h":22.49,"l":22.49,"n":2,"o":22.49,"t":"2026-07-28T19:15:00Z","v":700,"vw":22.49},{"c":22.47,"h":22.5,"l":22.47,"n":8,"o":22.497,"t":"2026-07-28T19:30:00Z","v":5100,"vw":22.498412},{"c":22.48,"h":22.49,"l":22.44,"n":32,"o":22.48,"t":"2026-07-28T19:45:00Z","v":3856,"vw":22.481908},{"c":22.3851,"h":22.39,"l":22.35,"n":11,"o":22.39,"t":"2026-07-29T13:30:00Z","v":2860,"vw":22.36845},{"c":22.255,"h":22.255,"l":22.255,"n":1,"o":22.255,"t":"2026-07-29T15:00:00Z","v":4233,"vw":22.255},{"c":22.195,"h":22.195,"l":22.195,"n":1,"o":22.195,"t":"2026-07-29T16:45:00Z","v":3632,"vw":22.195},{"c":22.34,"h":22.34,"l":22.34,"n":3,"o":22.34,"t":"2026-07-29T18:00:00Z","v":1100,"vw":22.34},{"c":22.3,"h":22.32,"l":22.3,"n":74,"o":22.32,"t":"2026-07-29T18:15:00Z","v":2001,"vw":22.310599},{"c":22.37,"h":22.37,"l":22.34,"n":8,"o":22.34,"t":"2026-07-29T18:30:00Z","v":845,"vw":22.361164},{"c":22.405,"h":22.46,"l":22.405,"n":3,"o":22.46,"t":"2026-07-29T19:00:00Z","v":46544,"vw":22.459753},{"c":22.3,"h":22.3,"l":22.3,"n":13,"o":22.3,"t":"2026-07-29T19:30:00Z","v":1692,"vw":22.3},{"c":22.18,"h":22.3,"l":22.18,"n":20,"o":22.3,"t":"2026-07-29T19:45:00Z","v":9375,"vw":22.282786},{"c":22.43,"h":22.43,"l":22.43,"n":4,"o":22.43,"t":"2026-07-30T13:30:00Z","v":5786,"vw":22.43},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-07-30T16:30:00Z","v":200,"vw":22.46},{"c":22.4999,"h":22.4999,"l":22.4999,"n":1,"o":22.4999,"t":"2026-07-30T18:00:00Z","v":100,"vw":22.4999},{"c":22.48,"h":22.48,"l":22.46,"n":36,"o":22.47,"t":"2026-07-30T18:45:00Z","v":4039,"vw":22.47601},{"c":22.52,"h":22.53,"l":22.5,"n":11,"o":22.5,"t":"2026-07-30T19:00:00Z","v":673,"vw":22.517647},{"c":22.5375,"h":22.5375,"l":22.5375,"n":1,"o":22.5375,"t":"2026-07-30T19:15:00Z","v":135,"vw":22.5375},{"c":23.18,"h":23.18,"l":23.18,"n":3,"o":23.18,"t":"2026-07-31T13:30:00Z","v":1222,"vw":23.18},{"c":22.4067,"h":22.4067,"l":22.4067,"n":1,"o":22.4067,"t":"2026-07-31T14:00:00Z","v":1309,"vw":22.4067},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-07-31T14:45:00Z","v":154,"vw":22.49},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-07-31T15:45:00Z","v":200,"vw":22.53},{"c":22.56,"h":22.56,"l":22.55,"n":9,"o":22.56,"t":"2026-07-31T16:00:00Z","v":1664,"vw":22.556659},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-07-31T17:00:00Z","v":1000,"vw":22.56},{"c":22.585,"h":22.585,"l":22.58,"n":2,"o":22.58,"t":"2026-07-31T17:15:00Z","v":318,"vw":22.58316},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-07-31T18:15:00Z","v":12906,"vw":22.6},{"c":22.5501,"h":22.5501,"l":22.5501,"n":1,"o":22.5501,"t":"2026-07-31T19:00:00Z","v":100,"vw":22.5501},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-07-31T19:15:00Z","v":422,"vw":22.6},{"c":22.57,"h":22.57,"l":22.55,"n":5,"o":22.56,"t":"2026-07-31T19:30:00Z","v":1121,"vw":22.562186},{"c":22.5674,"h":22.5674,"l":22.53,"n":12,"o":22.53,"t":"2026-08-03T13:30:00Z","v":1473,"vw":22.541395},{"c":22.6381,"h":22.6381,"l":22.6381,"n":1,"o":22.6381,"t":"2026-08-03T14:00:00Z","v":269,"vw":22.6381},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-08-03T17:00:00Z","v":574,"vw":22.62},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-08-03T18:15:00Z","v":231,"vw":22.71},{"c":22.705,"h":22.705,"l":22.705,"n":1,"o":22.705,"t":"2026-08-03T18:45:00Z","v":2259,"vw":22.705},{"c":22.8599,"h":22.8599,"l":22.74,"n":26,"o":22.74,"t":"2026-08-04T13:30:00Z","v":4065,"vw":22.807024},{"c":22.91,"h":22.91,"l":22.8893,"n":11,"o":22.8893,"t":"2026-08-04T13:45:00Z","v":1732,"vw":22.90542},{"c":22.915,"h":22.915,"l":22.915,"n":1,"o":22.915,"t":"2026-08-04T14:00:00Z","v":500,"vw":22.915},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-08-04T14:30:00Z","v":682,"vw":22.9},{"c":23.015,"h":23.015,"l":23.01,"n":2,"o":23.01,"t":"2026-08-04T16:30:00Z","v":818,"vw":23.013056},{"c":23.02,"h":23.02,"l":23.0163,"n":13,"o":23.02,"t":"2026-08-04T16:45:00Z","v":2370,"vw":23.01806},{"c":23.065,"h":23.09,"l":23.065,"n":4,"o":23.0899,"t":"2026-08-04T17:15:00Z","v":1346,"vw":23.07232},{"c":23.06,"h":23.06,"l":23.06,"n":2,"o":23.06,"t":"2026-08-04T18:45:00Z","v":438,"vw":23.06},{"c":23.0801,"h":23.0801,"l":23.08,"n":2,"o":23.08,"t":"2026-08-04T19:00:00Z","v":372,"vw":23.08005},{"c":23.1,"h":23.1,"l":23.1,"n":5,"o":23.1,"t":"2026-08-04T19:30:00Z","v":108,"vw":23.1},{"c":23.08,"h":23.105,"l":23.08,"n":5,"o":23.105,"t":"2026-08-04T19:45:00Z","v":430,"vw":23.097335},{"c":23.14,"h":23.157,"l":23.135,"n":9,"o":23.135,"t":"2026-08-05T13:45:00Z","v":870,"vw":23.146145},{"c":23.06,"h":23.09,"l":23.06,"n":4,"o":23.09,"t":"2026-08-05T14:30:00Z","v":405,"vw":23.067444},{"c":23.01,"h":23.01,"l":23.01,"n":2,"o":23.01,"t":"2026-08-05T14:45:00Z","v":161,"vw":23.01},{"c":22.985,"h":22.985,"l":22.805,"n":5,"o":22.805,"t":"2026-08-05T15:30:00Z","v":322,"vw":22.865},{"c":22.975,"h":22.975,"l":22.975,"n":1,"o":22.975,"t":"2026-08-05T15:45:00Z","v":160,"vw":22.975},{"c":22.98,"h":22.98,"l":22.98,"n":1,"o":22.98,"t":"2026-08-05T16:00:00Z","v":600,"vw":22.98},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-08-05T17:15:00Z","v":100,"vw":23},{"c":23.025,"h":23.025,"l":23.025,"n":1,"o":23.025,"t":"2026-08-05T17:45:00Z","v":218,"vw":23.025},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-08-05T18:30:00Z","v":100,"vw":23.03},{"c":23.04,"h":23.04,"l":23.04,"n":1,"o":23.04,"t":"2026-08-05T18:45:00Z","v":100,"vw":23.04},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-08-05T19:00:00Z","v":100,"vw":23.03},{"c":23.01,"h":23.01,"l":23.01,"n":2,"o":23.01,"t":"2026-08-05T19:15:00Z","v":225,"vw":23.01},{"c":23.02,"h":23.02,"l":23.02,"n":1,"o":23.02,"t":"2026-08-05T19:30:00Z","v":100,"vw":23.02},{"c":23.02,"h":23.02,"l":22.9973,"n":3,"o":22.9973,"t":"2026-08-05T19:45:00Z","v":401,"vw":23.002975},{"c":23.15,"h":23.36,"l":23.01,"n":10,"o":23.01,"t":"2026-08-06T13:30:00Z","v":1061,"vw":23.08686},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-08-06T14:00:00Z","v":188,"vw":23.25},{"c":22.925,"h":22.925,"l":22.925,"n":1,"o":22.925,"t":"2026-08-06T17:30:00Z","v":200,"vw":22.925},{"c":22.485,"h":22.485,"l":22.485,"n":1,"o":22.485,"t":"2026-08-06T18:30:00Z","v":117,"vw":22.485},{"c":22.9595,"h":23.01,"l":22.9595,"n":4,"o":23.01,"t":"2026-08-06T19:45:00Z","v":1034,"vw":22.995885},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-08-07T13:30:00Z","v":611,"vw":23},{"c":23.075,"h":23.075,"l":23.075,"n":2,"o":23.075,"t":"2026-08-07T14:00:00Z","v":154,"vw":23.075},{"c":23.07,"h":23.07,"l":23.07,"n":1,"o":23.07,"t":"2026-08-07T15:15:00Z","v":1690,"vw":23.07},{"c":23.08,"h":23.08,"l":23.08,"n":1,"o":23.08,"t":"2026-08-07T16:00:00Z","v":130,"vw":23.08},{"c":23.1099,"h":23.11,"l":23.085,"n":12,"o":23.1,"t":"2026-08-07T17:30:00Z","v":4082,"vw":23.103232},{"c":23.11,"h":23.11,"l":23.075,"n":6,"o":23.11,"t":"2026-08-07T17:45:00Z","v":1253,"vw":23.094325},{"c":23.095,"h":23.095,"l":23.095,"n":1,"o":23.095,"t":"2026-08-07T19:15:00Z","v":4327,"vw":23.095},{"c":23.17,"h":23.17,"l":23.17,"n":1,"o":23.17,"t":"2026-08-07T19:45:00Z","v":100,"vw":23.17},{"c":23.05,"h":23.09,"l":23.03,"n":18,"o":23.09,"t":"2026-08-10T13:30:00Z","v":2410,"vw":23.050035},{"c":23.08,"h":23.08,"l":23.08,"n":2,"o":23.08,"t":"2026-08-10T13:45:00Z","v":101,"vw":23.08},{"c":23.055,"h":23.055,"l":23.055,"n":3,"o":23.055,"t":"2026-08-10T15:30:00Z","v":327,"vw":23.055},{"c":23.09,"h":23.09,"l":23.09,"n":2,"o":23.09,"t":"2026-08-10T16:45:00Z","v":130,"vw":23.09},{"c":23.0812,"h":23.0812,"l":23.0812,"n":1,"o":23.0812,"t":"2026-08-10T17:30:00Z","v":250,"vw":23.0812},{"c":23.08,"h":23.08,"l":23.08,"n":1,"o":23.08,"t":"2026-08-10T18:00:00Z","v":866,"vw":23.08},{"c":23.02,"h":23.02,"l":23.02,"n":2,"o":23.02,"t":"2026-08-10T18:45:00Z","v":5163,"vw":23.02},{"c":23.11,"h":23.11,"l":23.11,"n":2,"o":23.11,"t":"2026-08-11T13:45:00Z","v":112,"vw":23.11},{"c":23.16,"h":23.16,"l":23.1,"n":4,"o":23.1,"t":"2026-08-11T14:00:00Z","v":434,"vw":23.146111},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-08-11T14:15:00Z","v":100,"vw":23.15},{"c":23.06,"h":23.08,"l":23.06,"n":5,"o":23.08,"t":"2026-08-11T15:15:00Z","v":2296,"vw":23.061172},{"c":23.06,"h":23.06,"l":23.06,"n":1,"o":23.06,"t":"2026-08-11T15:30:00Z","v":100,"vw":23.06},{"c":23.04,"h":23.04,"l":23.04,"n":1,"o":23.04,"t":"2026-08-11T16:15:00Z","v":100,"vw":23.04},{"c":23.04,"h":23.0443,"l":23.035,"n":6,"o":23.035,"t":"2026-08-11T18:15:00Z","v":3930,"vw":23.039858},{"c":23.0251,"h":23.0251,"l":23.01,"n":2,"o":23.01,"t":"2026-08-11T18:30:00Z","v":200,"vw":23.01755},{"c":23.05,"h":23.05,"l":23.05,"n":5,"o":23.05,"t":"2026-08-11T18:45:00Z","v":344,"vw":23.05},{"c":23.012,"h":23.012,"l":23.012,"n":1,"o":23.012,"t":"2026-08-11T19:00:00Z","v":530,"vw":23.012},{"c":23.035,"h":23.035,"l":23.035,"n":1,"o":23.035,"t":"2026-08-11T19:45:00Z","v":732,"vw":23.035},{"c":23.2,"h":23.2,"l":23.18,"n":25,"o":23.18,"t":"2026-08-12T14:15:00Z","v":2439,"vw":23.181255},{"c":23.1646,"h":23.1646,"l":23.1646,"n":1,"o":23.1646,"t":"2026-08-12T14:30:00Z","v":229,"vw":23.1646},{"c":23.1799,"h":23.1799,"l":23.1799,"n":1,"o":23.1799,"t":"2026-08-12T15:45:00Z","v":357,"vw":23.1799},{"c":23.155,"h":23.155,"l":23.155,"n":1,"o":23.155,"t":"2026-08-12T16:30:00Z","v":285,"vw":23.155},{"c":23.1944,"h":23.1944,"l":23.1944,"n":1,"o":23.1944,"t":"2026-08-12T16:45:00Z","v":689,"vw":23.1944},{"c":23.1303,"h":23.1303,"l":23.1303,"n":1,"o":23.1303,"t":"2026-08-12T17:15:00Z","v":307,"vw":23.1303},{"c":23.1556,"h":23.1556,"l":23.1556,"n":1,"o":23.1556,"t":"2026-08-12T19:15:00Z","v":672,"vw":23.1556},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-08-13T14:00:00Z","v":150,"vw":23.3},{"c":23.31,"h":23.31,"l":23.31,"n":2,"o":23.31,"t":"2026-08-13T14:15:00Z","v":150,"vw":23.31},{"c":23.27,"h":23.27,"l":23.27,"n":2,"o":23.27,"t":"2026-08-13T15:00:00Z","v":645,"vw":23.27},{"c":23.24,"h":23.24,"l":23.24,"n":4,"o":23.24,"t":"2026-08-13T15:30:00Z","v":125,"vw":23.24},{"c":23.23,"h":23.23,"l":23.23,"n":5,"o":23.23,"t":"2026-08-13T15:45:00Z","v":500,"vw":23.23},{"c":23.295,"h":23.295,"l":23.295,"n":1,"o":23.295,"t":"2026-08-13T18:30:00Z","v":100,"vw":23.295},{"c":23.28,"h":23.29,"l":23.28,"n":5,"o":23.28,"t":"2026-08-13T18:45:00Z","v":700,"vw":23.281428},{"c":23.28,"h":23.28,"l":23.28,"n":2,"o":23.28,"t":"2026-08-13T19:15:00Z","v":400,"vw":23.28},{"c":23.28,"h":23.28,"l":23.28,"n":2,"o":23.28,"t":"2026-08-13T19:30:00Z","v":200,"vw":23.28},{"c":23.315,"h":23.315,"l":23.315,"n":4,"o":23.315,"t":"2026-08-13T19:45:00Z","v":133,"vw":23.315},{"c":23.29,"h":23.29,"l":23.29,"n":3,"o":23.29,"t":"2026-08-13T20:00:00Z","v":103,"vw":23.29},{"c":23.285,"h":23.35,"l":23.285,"n":9,"o":23.35,"t":"2026-08-14T13:30:00Z","v":806,"vw":23.321397},{"c":23.315,"h":23.315,"l":23.315,"n":1,"o":23.315,"t":"2026-08-14T14:00:00Z","v":257,"vw":23.315},{"c":23.1875,"h":23.31,"l":23.1875,"n":4,"o":23.31,"t":"2026-08-14T14:15:00Z","v":634,"vw":23.226327},{"c":23.32,"h":23.32,"l":23.32,"n":2,"o":23.32,"t":"2026-08-14T15:15:00Z","v":276,"vw":23.32},{"c":23.17,"h":23.32,"l":23.17,"n":4,"o":23.32,"t":"2026-08-14T15:30:00Z","v":472,"vw":23.214136},{"c":23.27,"h":23.27,"l":23.27,"n":3,"o":23.27,"t":"2026-08-14T16:00:00Z","v":149,"vw":23.27},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-08-14T18:00:00Z","v":1748,"vw":23.3},{"c":23.27,"h":23.27,"l":23.27,"n":1,"o":23.27,"t":"2026-08-14T18:30:00Z","v":213,"vw":23.27},{"c":23.2536,"h":23.2536,"l":23.2536,"n":2,"o":23.2536,"t":"2026-08-14T18:45:00Z","v":412,"vw":23.2536},{"c":23.31,"h":23.3685,"l":23.31,"n":2,"o":23.3685,"t":"2026-08-14T19:15:00Z","v":2423,"vw":23.366086},{"c":23.32,"h":23.37,"l":23.32,"n":4,"o":23.35,"t":"2026-08-14T19:45:00Z","v":8260,"vw":23.349879},{"c":23.24,"h":23.24,"l":23.24,"n":9,"o":23.24,"t":"2026-08-17T13:30:00Z","v":750,"vw":23.24},{"c":23.3702,"h":23.388,"l":23.3702,"n":2,"o":23.388,"t":"2026-08-17T13:45:00Z","v":344,"vw":23.381428},{"c":23.285,"h":23.285,"l":23.285,"n":1,"o":23.285,"t":"2026-08-17T15:15:00Z","v":100,"vw":23.285},{"c":23.35,"h":23.35,"l":23.35,"n":3,"o":23.35,"t":"2026-08-17T18:45:00Z","v":209,"vw":23.35},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-08-17T19:00:00Z","v":203,"vw":23.38},{"c":23.3685,"h":23.3695,"l":23.21,"n":8,"o":23.3695,"t":"2026-08-17T19:15:00Z","v":6967,"vw":23.229421},{"c":23.2653,"h":23.2653,"l":23.2653,"n":1,"o":23.2653,"t":"2026-08-17T19:30:00Z","v":496,"vw":23.2653},{"c":23.27,"h":23.27,"l":23.26,"n":7,"o":23.26,"t":"2026-08-18T10:30:00Z","v":405,"vw":23.265},{"c":23.09,"h":23.09,"l":23.09,"n":6,"o":23.09,"t":"2026-08-18T13:30:00Z","v":372,"vw":23.09},{"c":23.04,"h":23.04,"l":23.04,"n":4,"o":23.04,"t":"2026-08-18T14:00:00Z","v":2446,"vw":23.04},{"c":23.01,"h":23.01,"l":23.01,"n":1,"o":23.01,"t":"2026-08-18T14:45:00Z","v":1572,"vw":23.01},{"c":23,"h":23.06,"l":22.99,"n":6,"o":23.02,"t":"2026-08-18T15:15:00Z","v":651,"vw":23.008872},{"c":23.11,"h":23.11,"l":23,"n":8,"o":23.0425,"t":"2026-08-18T16:00:00Z","v":1713,"vw":23.043211},{"c":23.0001,"h":23.11,"l":23.0001,"n":3,"o":23.11,"t":"2026-08-18T16:15:00Z","v":837,"vw":23.053238},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-08-18T17:00:00Z","v":100,"vw":23},{"c":22.8925,"h":22.8925,"l":22.8925,"n":5,"o":22.8925,"t":"2026-08-18T17:30:00Z","v":116,"vw":22.8925},{"c":22.915,"h":22.915,"l":22.915,"n":1,"o":22.915,"t":"2026-08-18T17:45:00Z","v":200,"vw":22.915},{"c":22.915,"h":22.915,"l":22.915,"n":2,"o":22.915,"t":"2026-08-18T18:45:00Z","v":400,"vw":22.915},{"c":22.915,"h":22.915,"l":22.78,"n":3,"o":22.78,"t":"2026-08-18T19:00:00Z","v":461,"vw":22.867852},{"c":22.92,"h":22.92,"l":22.915,"n":2,"o":22.915,"t":"2026-08-18T19:15:00Z","v":300,"vw":22.916667},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-08-18T19:30:00Z","v":100,"vw":22.81},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-08-18T19:45:00Z","v":100,"vw":22.78},{"c":23.1,"h":23.1,"l":23.1,"n":4,"o":23.1,"t":"2026-08-19T13:30:00Z","v":824,"vw":23.1},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-08-19T13:45:00Z","v":203,"vw":23.1},{"c":23.005,"h":23.005,"l":23.005,"n":2,"o":23.005,"t":"2026-08-19T14:00:00Z","v":173,"vw":23.005},{"c":23.045,"h":23.045,"l":23.045,"n":3,"o":23.045,"t":"2026-08-19T15:15:00Z","v":988,"vw":23.045},{"c":23.04,"h":23.04,"l":23.0315,"n":2,"o":23.0315,"t":"2026-08-19T15:30:00Z","v":339,"vw":23.034985},{"c":22.995,"h":23.0399,"l":22.995,"n":2,"o":23.0399,"t":"2026-08-19T17:15:00Z","v":590,"vw":23.017069},{"c":22.96,"h":22.96,"l":22.96,"n":2,"o":22.96,"t":"2026-08-19T18:00:00Z","v":218,"vw":22.96},{"c":23.005,"h":23.005,"l":23.005,"n":1,"o":23.005,"t":"2026-08-19T18:45:00Z","v":133,"vw":23.005},{"c":22.9702,"h":22.9702,"l":22.9702,"n":5,"o":22.9702,"t":"2026-08-19T19:00:00Z","v":605,"vw":22.9702},{"c":22.83,"h":22.83,"l":22.83,"n":3,"o":22.83,"t":"2026-08-20T13:30:00Z","v":104,"vw":22.83},{"c":22.92,"h":22.92,"l":22.92,"n":2,"o":22.92,"t":"2026-08-20T14:30:00Z","v":1233,"vw":22.92},{"c":22.945,"h":22.945,"l":22.945,"n":1,"o":22.945,"t":"2026-08-20T16:00:00Z","v":300,"vw":22.945},{"c":22.91,"h":22.94,"l":22.91,"n":5,"o":22.94,"t":"2026-08-20T17:15:00Z","v":2025,"vw":22.924122},{"c":22.93,"h":22.93,"l":22.93,"n":1,"o":22.93,"t":"2026-08-20T17:45:00Z","v":700,"vw":22.93},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-08-20T18:00:00Z","v":100,"vw":22.91},{"c":22.91,"h":22.91,"l":22.8879,"n":12,"o":22.9,"t":"2026-08-20T18:15:00Z","v":3454,"vw":22.900126},{"c":22.9039,"h":22.9039,"l":22.8653,"n":2,"o":22.8653,"t":"2026-08-20T19:00:00Z","v":600,"vw":22.897467},{"c":22.9199,"h":22.92,"l":22.9199,"n":5,"o":22.92,"t":"2026-08-20T19:15:00Z","v":683,"vw":22.919919},{"c":22.94,"h":22.94,"l":22.94,"n":3,"o":22.94,"t":"2026-08-20T20:00:00Z","v":153,"vw":22.94},{"c":23.11,"h":23.11,"l":23.11,"n":4,"o":23.11,"t":"2026-08-21T13:30:00Z","v":124,"vw":23.11},{"c":22.98,"h":22.98,"l":22.98,"n":2,"o":22.98,"t":"2026-08-21T14:00:00Z","v":5651,"vw":22.98},{"c":23.1,"h":23.1,"l":23.09,"n":4,"o":23.09,"t":"2026-08-21T15:30:00Z","v":274,"vw":23.095},{"c":23.045,"h":23.045,"l":23.045,"n":1,"o":23.045,"t":"2026-08-21T16:30:00Z","v":114,"vw":23.045},{"c":23.0086,"h":23.0086,"l":23.0086,"n":2,"o":23.0086,"t":"2026-08-21T17:00:00Z","v":108,"vw":23.0086},{"c":23.035,"h":23.035,"l":23.035,"n":1,"o":23.035,"t":"2026-08-21T17:30:00Z","v":130,"vw":23.035},{"c":23.07,"h":23.07,"l":23,"n":11,"o":23.01,"t":"2026-08-21T17:45:00Z","v":7439,"vw":23.009286},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-08-21T19:00:00Z","v":217,"vw":23.05},{"c":23.01,"h":23.045,"l":23.01,"n":2,"o":23.045,"t":"2026-08-21T19:15:00Z","v":1188,"vw":23.041907},{"c":23.02,"h":23.02,"l":23.02,"n":9,"o":23.02,"t":"2026-08-24T13:30:00Z","v":321,"vw":23.02},{"c":22.9381,"h":22.96,"l":22.9368,"n":5,"o":22.96,"t":"2026-08-24T14:00:00Z","v":3806,"vw":22.947583},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-08-24T15:15:00Z","v":135,"vw":22.9},{"c":22.96,"h":22.96,"l":22.96,"n":1,"o":22.96,"t":"2026-08-24T16:15:00Z","v":110,"vw":22.96},{"c":22.9441,"h":22.9441,"l":22.9441,"n":1,"o":22.9441,"t":"2026-08-24T18:00:00Z","v":300,"vw":22.9441},{"c":22.955,"h":22.955,"l":22.955,"n":1,"o":22.955,"t":"2026-08-24T18:30:00Z","v":737,"vw":22.955},{"c":22.94,"h":22.94,"l":22.94,"n":1,"o":22.94,"t":"2026-08-24T18:45:00Z","v":435,"vw":22.94},{"c":22.9899,"h":22.9899,"l":22.9305,"n":5,"o":22.96,"t":"2026-08-24T19:00:00Z","v":1013,"vw":22.954287},{"c":22.96,"h":22.96,"l":22.96,"n":2,"o":22.96,"t":"2026-08-24T19:30:00Z","v":231,"vw":22.96},{"c":23.04,"h":23.04,"l":23.04,"n":1,"o":23.04,"t":"2026-08-25T14:00:00Z","v":100,"vw":23.04},{"c":23.045,"h":23.045,"l":23.045,"n":1,"o":23.045,"t":"2026-08-25T14:15:00Z","v":175,"vw":23.045},{"c":23.059,"h":23.059,"l":23.059,"n":1,"o":23.059,"t":"2026-08-25T15:15:00Z","v":3032,"vw":23.059},{"c":23.045,"h":23.045,"l":23.045,"n":2,"o":23.045,"t":"2026-08-25T16:30:00Z","v":200,"vw":23.045},{"c":23.015,"h":23.015,"l":23.015,"n":1,"o":23.015,"t":"2026-08-25T17:30:00Z","v":200,"vw":23.015},{"c":23.005,"h":23.005,"l":23.005,"n":1,"o":23.005,"t":"2026-08-25T18:00:00Z","v":150,"vw":23.005},{"c":23.0599,"h":23.0599,"l":23.0599,"n":1,"o":23.0599,"t":"2026-08-25T18:30:00Z","v":118,"vw":23.0599},{"c":23.035,"h":23.035,"l":23.035,"n":3,"o":23.035,"t":"2026-08-25T18:45:00Z","v":3474,"vw":23.035},{"c":23.03,"h":23.03,"l":23.03,"n":2,"o":23.03,"t":"2026-08-25T19:30:00Z","v":102,"vw":23.03},{"c":23.08,"h":23.08,"l":23.01,"n":5,"o":23.01,"t":"2026-08-25T19:45:00Z","v":1595,"vw":23.018869},{"c":23.0799,"h":23.08,"l":23.035,"n":15,"o":23.05,"t":"2026-08-26T13:30:00Z","v":6437,"vw":23.049851},{"c":23.115,"h":23.115,"l":23.115,"n":2,"o":23.115,"t":"2026-08-26T13:45:00Z","v":800,"vw":23.115},{"c":23.06,"h":23.06,"l":23.06,"n":1,"o":23.06,"t":"2026-08-26T16:00:00Z","v":2598,"vw":23.06},{"c":23.06,"h":23.065,"l":23.03,"n":13,"o":23.06,"t":"2026-08-26T16:45:00Z","v":3940,"vw":23.062466},{"c":23.055,"h":23.055,"l":23.055,"n":1,"o":23.055,"t":"2026-08-26T17:00:00Z","v":152,"vw":23.055},{"c":23.04,"h":23.04,"l":23.04,"n":1,"o":23.04,"t":"2026-08-26T17:15:00Z","v":684,"vw":23.04},{"c":23.0761,"h":23.0761,"l":23.0761,"n":1,"o":23.0761,"t":"2026-08-26T18:15:00Z","v":122,"vw":23.0761},{"c":23.1,"h":23.1,"l":23.06,"n":2,"o":23.06,"t":"2026-08-26T19:00:00Z","v":44875,"vw":23.060713},{"c":23.09,"h":23.09,"l":23.09,"n":1,"o":23.09,"t":"2026-08-26T19:30:00Z","v":250,"vw":23.09},{"c":23.06,"h":23.06,"l":23.06,"n":1,"o":23.06,"t":"2026-08-26T19:45:00Z","v":874,"vw":23.06},{"c":23.1,"h":23.1,"l":23.1,"n":3,"o":23.1,"t":"2026-08-26T20:00:00Z","v":117,"vw":23.1},{"c":23.07,"h":23.07,"l":23.07,"n":3,"o":23.07,"t":"2026-08-27T13:30:00Z","v":4253,"vw":23.07},{"c":23.105,"h":23.14,"l":23.1,"n":14,"o":23.14,"t":"2026-08-27T13:45:00Z","v":3355,"vw":23.121245},{"c":23.08,"h":23.09,"l":23.08,"n":16,"o":23.09,"t":"2026-08-27T14:30:00Z","v":9963,"vw":23.081207},{"c":23.09,"h":23.16,"l":23.09,"n":3,"o":23.16,"t":"2026-08-27T14:45:00Z","v":1119,"vw":23.113083},{"c":23.17,"h":23.17,"l":23.17,"n":1,"o":23.17,"t":"2026-08-27T15:30:00Z","v":106,"vw":23.17},{"c":23.175,"h":23.2,"l":23.175,"n":5,"o":23.2,"t":"2026-08-27T15:45:00Z","v":808,"vw":23.181731},{"c":23.1899,"h":23.1899,"l":23.1899,"n":1,"o":23.1899,"t":"2026-08-27T16:00:00Z","v":100,"vw":23.1899},{"c":23.19,"h":23.19,"l":23.19,"n":1,"o":23.19,"t":"2026-08-27T17:00:00Z","v":100,"vw":23.19},{"c":23.18,"h":23.18,"l":23.18,"n":1,"o":23.18,"t":"2026-08-27T17:15:00Z","v":255,"vw":23.18},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-08-27T18:00:00Z","v":125,"vw":23.15},{"c":23.13,"h":23.13,"l":23.13,"n":1,"o":23.13,"t":"2026-08-27T18:30:00Z","v":100,"vw":23.13},{"c":23.18,"h":23.18,"l":23.12,"n":3,"o":23.12,"t":"2026-08-27T18:45:00Z","v":809,"vw":23.1275},{"c":23.145,"h":23.145,"l":23.145,"n":1,"o":23.145,"t":"2026-08-27T19:30:00Z","v":152,"vw":23.145},{"c":23.144,"h":23.144,"l":23.14,"n":3,"o":23.14,"t":"2026-08-27T19:45:00Z","v":301,"vw":23.142658},{"c":23.17,"h":23.17,"l":23.17,"n":5,"o":23.17,"t":"2026-08-28T13:30:00Z","v":222,"vw":23.17},{"c":23.095,"h":23.095,"l":23.095,"n":1,"o":23.095,"t":"2026-08-28T15:00:00Z","v":290,"vw":23.095},{"c":22.95,"h":22.95,"l":22.95,"n":5,"o":22.95,"t":"2026-08-28T16:30:00Z","v":2132,"vw":22.95},{"c":22.95,"h":22.95,"l":22.95,"n":4,"o":22.95,"t":"2026-08-28T16:45:00Z","v":995,"vw":22.95},{"c":22.965,"h":22.965,"l":22.965,"n":1,"o":22.965,"t":"2026-08-28T19:45:00Z","v":747,"vw":22.965},{"c":23,"h":23,"l":23,"n":7,"o":23,"t":"2026-08-31T13:30:00Z","v":930,"vw":23},{"c":22.92,"h":22.92,"l":22.92,"n":1,"o":22.92,"t":"2026-08-31T13:45:00Z","v":100,"vw":22.92},{"c":22.885,"h":22.92,"l":22.885,"n":2,"o":22.92,"t":"2026-08-31T14:00:00Z","v":1282,"vw":22.90908},{"c":22.929,"h":22.929,"l":22.929,"n":2,"o":22.929,"t":"2026-08-31T14:15:00Z","v":206,"vw":22.929},{"c":22.92,"h":22.92,"l":22.92,"n":1,"o":22.92,"t":"2026-08-31T14:30:00Z","v":259,"vw":22.92},{"c":22.885,"h":22.8854,"l":22.85,"n":7,"o":22.8854,"t":"2026-08-31T14:45:00Z","v":2531,"vw":22.873488},{"c":22.9,"h":22.9,"l":22.83,"n":7,"o":22.8762,"t":"2026-08-31T15:30:00Z","v":4712,"vw":22.84742},{"c":22.8935,"h":22.8935,"l":22.8935,"n":1,"o":22.8935,"t":"2026-08-31T17:00:00Z","v":807,"vw":22.8935},{"c":22.89,"h":22.89,"l":22.89,"n":4,"o":22.89,"t":"2026-08-31T17:15:00Z","v":258,"vw":22.89},{"c":22.91,"h":22.91,"l":22.875,"n":10,"o":22.9,"t":"2026-08-31T18:00:00Z","v":3662,"vw":22.895629},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-08-31T18:15:00Z","v":4834,"vw":22.86},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-08-31T18:45:00Z","v":8190,"vw":22.86},{"c":22.82,"h":22.82,"l":22.82,"n":7,"o":22.82,"t":"2026-08-31T19:00:00Z","v":480,"vw":22.82},{"c":22.84,"h":22.855,"l":22.84,"n":5,"o":22.855,"t":"2026-08-31T19:45:00Z","v":2596,"vw":22.852824},{"c":22.78,"h":22.81,"l":22.78,"n":4,"o":22.81,"t":"2026-09-01T13:30:00Z","v":1231,"vw":22.803995},{"c":22.77,"h":22.77,"l":22.77,"n":4,"o":22.77,"t":"2026-09-01T14:00:00Z","v":194,"vw":22.77},{"c":22.6126,"h":22.6126,"l":22.6126,"n":1,"o":22.6126,"t":"2026-09-01T14:15:00Z","v":699,"vw":22.6126},{"c":22.7199,"h":22.7199,"l":22.7199,"n":2,"o":22.7199,"t":"2026-09-01T15:00:00Z","v":331,"vw":22.7199},{"c":22.6527,"h":22.6527,"l":22.6527,"n":1,"o":22.6527,"t":"2026-09-01T16:45:00Z","v":110,"vw":22.6527},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-09-01T17:00:00Z","v":400,"vw":22.62},{"c":22.63,"h":22.63,"l":22.63,"n":1,"o":22.63,"t":"2026-09-01T17:30:00Z","v":681,"vw":22.63},{"c":22.605,"h":22.64,"l":22.605,"n":5,"o":22.64,"t":"2026-09-01T18:15:00Z","v":1987,"vw":22.635065},{"c":22.555,"h":22.555,"l":22.555,"n":1,"o":22.555,"t":"2026-09-01T18:45:00Z","v":1031,"vw":22.555},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-09-01T19:15:00Z","v":3725,"vw":22.6},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-09-01T19:45:00Z","v":107,"vw":22.55},{"c":23.13,"h":23.13,"l":23.13,"n":3,"o":23.13,"t":"2026-09-02T13:30:00Z","v":1197,"vw":23.13},{"c":22.6305,"h":22.65,"l":22.6305,"n":10,"o":22.64,"t":"2026-09-02T13:45:00Z","v":1600,"vw":22.638331},{"c":22.65,"h":22.65,"l":22.65,"n":6,"o":22.65,"t":"2026-09-02T14:30:00Z","v":167,"vw":22.65},{"c":22.6286,"h":22.6286,"l":22.6286,"n":1,"o":22.6286,"t":"2026-09-02T16:00:00Z","v":285,"vw":22.6286},{"c":22.68,"h":22.68,"l":22.68,"n":4,"o":22.68,"t":"2026-09-02T20:00:00Z","v":157,"vw":22.68},{"c":22.83,"h":22.85,"l":22.8,"n":16,"o":22.85,"t":"2026-09-03T13:30:00Z","v":5883,"vw":22.843623},{"c":22.815,"h":22.8595,"l":22.815,"n":5,"o":22.85,"t":"2026-09-03T13:45:00Z","v":922,"vw":22.828762},{"c":22.7599,"h":22.76,"l":22.72,"n":8,"o":22.74,"t":"2026-09-03T14:45:00Z","v":2117,"vw":22.741294},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-09-03T15:45:00Z","v":10095,"vw":22.86},{"c":22.835,"h":22.835,"l":22.835,"n":1,"o":22.835,"t":"2026-09-03T16:15:00Z","v":325,"vw":22.835},{"c":22.87,"h":22.89,"l":22.87,"n":7,"o":22.89,"t":"2026-09-03T17:45:00Z","v":563,"vw":22.881194},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-09-03T18:30:00Z","v":325,"vw":22.85},{"c":22.91,"h":22.91,"l":22.91,"n":3,"o":22.91,"t":"2026-09-03T20:00:00Z","v":170,"vw":22.91},{"c":22.84,"h":22.84,"l":22.84,"n":5,"o":22.84,"t":"2026-09-04T13:30:00Z","v":625,"vw":22.84},{"c":22.86,"h":22.86,"l":22.86,"n":3,"o":22.86,"t":"2026-09-04T14:15:00Z","v":219,"vw":22.86},{"c":22.855,"h":22.855,"l":22.855,"n":1,"o":22.855,"t":"2026-09-04T14:30:00Z","v":200,"vw":22.855},{"c":22.87,"h":22.87,"l":22.87,"n":1,"o":22.87,"t":"2026-09-04T15:00:00Z","v":10342,"vw":22.87},{"c":22.8699,"h":22.8699,"l":22.8699,"n":1,"o":22.8699,"t":"2026-09-04T15:45:00Z","v":480,"vw":22.8699},{"c":22.89,"h":22.895,"l":22.89,"n":2,"o":22.895,"t":"2026-09-04T16:00:00Z","v":271,"vw":22.893155},{"c":22.9,"h":22.9,"l":22.9,"n":2,"o":22.9,"t":"2026-09-04T17:15:00Z","v":299,"vw":22.9},{"c":22.855,"h":22.855,"l":22.855,"n":7,"o":22.855,"t":"2026-09-04T17:45:00Z","v":205,"vw":22.855},{"c":22.815,"h":23.05,"l":22.815,"n":13,"o":22.9,"t":"2026-09-08T13:30:00Z","v":1248,"vw":22.905193},{"c":22.8,"h":22.8,"l":22.7755,"n":3,"o":22.7755,"t":"2026-09-08T14:00:00Z","v":953,"vw":22.778134},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-09-08T14:15:00Z","v":100,"vw":22.77},{"c":22.83,"h":22.83,"l":22.77,"n":6,"o":22.77,"t":"2026-09-08T15:15:00Z","v":3176,"vw":22.785266},{"c":22.77,"h":22.795,"l":22.77,"n":3,"o":22.795,"t":"2026-09-08T16:00:00Z","v":432,"vw":22.777599},{"c":22.8084,"h":22.8084,"l":22.8084,"n":1,"o":22.8084,"t":"2026-09-08T17:30:00Z","v":185,"vw":22.8084},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-09-08T17:45:00Z","v":2852,"vw":22.8},{"c":22.82,"h":22.82,"l":22.79,"n":4,"o":22.82,"t":"2026-09-08T18:15:00Z","v":790,"vw":22.803291},{"c":22.8,"h":22.82,"l":22.79,"n":5,"o":22.82,"t":"2026-09-08T18:45:00Z","v":3183,"vw":22.81007},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-09-08T19:30:00Z","v":1158,"vw":22.8},{"c":22.77,"h":22.8,"l":22.72,"n":40,"o":22.8,"t":"2026-09-08T19:45:00Z","v":7313,"vw":22.75034},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-09-08T20:45:00Z","v":1000,"vw":22.8},{"c":23.37,"h":23.37,"l":23.37,"n":2,"o":23.37,"t":"2026-09-08T22:00:00Z","v":101,"vw":23.37},{"c":22.7,"h":22.705,"l":22.7,"n":6,"o":22.7,"t":"2026-09-09T13:30:00Z","v":2521,"vw":22.700203},{"c":22.57,"h":22.57,"l":22.55,"n":3,"o":22.55,"t":"2026-09-09T15:30:00Z","v":582,"vw":22.553571},{"c":22.545,"h":22.545,"l":22.545,"n":2,"o":22.545,"t":"2026-09-09T16:15:00Z","v":182,"vw":22.545},{"c":22.563,"h":22.563,"l":22.563,"n":1,"o":22.563,"t":"2026-09-09T16:30:00Z","v":119,"vw":22.563},{"c":22.595,"h":22.595,"l":22.595,"n":1,"o":22.595,"t":"2026-09-09T17:15:00Z","v":220,"vw":22.595},{"c":22.575,"h":22.575,"l":22.575,"n":2,"o":22.575,"t":"2026-09-09T17:30:00Z","v":2215,"vw":22.575},{"c":22.56,"h":22.56,"l":22.56,"n":2,"o":22.56,"t":"2026-09-09T17:45:00Z","v":197,"vw":22.56},{"c":22.55,"h":22.57,"l":22.55,"n":5,"o":22.57,"t":"2026-09-09T18:15:00Z","v":843,"vw":22.566853},{"c":22.56,"h":22.56,"l":22.5201,"n":2,"o":22.5201,"t":"2026-09-09T18:45:00Z","v":887,"vw":22.526982},{"c":22.56,"h":22.56,"l":22.53,"n":3,"o":22.53,"t":"2026-09-09T19:00:00Z","v":6108,"vw":22.531937},{"c":22.44,"h":23.31,"l":22.44,"n":19,"o":22.5,"t":"2026-09-10T13:30:00Z","v":3894,"vw":22.593252},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-09-10T14:00:00Z","v":1001,"vw":22.35},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-09-10T15:00:00Z","v":203,"vw":22.46},{"c":22.43,"h":22.43,"l":22.43,"n":2,"o":22.43,"t":"2026-09-10T15:45:00Z","v":800,"vw":22.43},{"c":22.435,"h":22.435,"l":22.435,"n":1,"o":22.435,"t":"2026-09-10T16:00:00Z","v":450,"vw":22.435},{"c":22.4,"h":22.4,"l":22.4,"n":5,"o":22.4,"t":"2026-09-10T16:15:00Z","v":660,"vw":22.4},{"c":22.42,"h":22.42,"l":22.42,"n":1,"o":22.42,"t":"2026-09-10T16:45:00Z","v":286,"vw":22.42},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-09-10T18:15:00Z","v":220,"vw":22.35},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-09-10T18:45:00Z","v":1156,"vw":22.36},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-09-10T19:30:00Z","v":855,"vw":22.35},{"c":22.565,"h":22.57,"l":22.565,"n":4,"o":22.57,"t":"2026-09-11T13:30:00Z","v":548,"vw":22.567985},{"c":22.6,"h":22.6,"l":22.57,"n":6,"o":22.57,"t":"2026-09-11T15:15:00Z","v":1570,"vw":22.589468},{"c":22.55,"h":22.6,"l":22.55,"n":5,"o":22.6,"t":"2026-09-11T18:45:00Z","v":4625,"vw":22.551827},{"c":22.55,"h":22.56,"l":22.55,"n":4,"o":22.55,"t":"2026-09-11T19:00:00Z","v":7782,"vw":22.559547},{"c":22.57,"h":22.6,"l":22.57,"n":6,"o":22.6,"t":"2026-09-11T19:15:00Z","v":1255,"vw":22.574415},{"c":22.58,"h":22.6,"l":22.58,"n":11,"o":22.6,"t":"2026-09-11T19:30:00Z","v":1100,"vw":22.589091},{"c":22.45,"h":22.45,"l":22.45,"n":7,"o":22.45,"t":"2026-09-14T13:30:00Z","v":536,"vw":22.45},{"c":22.275,"h":22.4,"l":22.275,"n":16,"o":22.39,"t":"2026-09-14T14:00:00Z","v":1140,"vw":22.312336},{"c":22.405,"h":22.44,"l":22.405,"n":5,"o":22.44,"t":"2026-09-14T14:15:00Z","v":355,"vw":22.417727},{"c":22.34,"h":22.34,"l":22.34,"n":3,"o":22.34,"t":"2026-09-14T14:30:00Z","v":229,"vw":22.34},{"c":22.36,"h":22.36,"l":22.33,"n":3,"o":22.33,"t":"2026-09-14T15:00:00Z","v":908,"vw":22.34761},{"c":22.36,"h":22.38,"l":22.36,"n":3,"o":22.38,"t":"2026-09-14T15:15:00Z","v":355,"vw":22.368676},{"c":22.43,"h":22.43,"l":22.37,"n":10,"o":22.37,"t":"2026-09-14T15:30:00Z","v":755,"vw":22.398369},{"c":22.42,"h":22.42,"l":22.42,"n":2,"o":22.42,"t":"2026-09-14T15:45:00Z","v":306,"vw":22.42},{"c":22.41,"h":22.41,"l":22.41,"n":2,"o":22.41,"t":"2026-09-14T16:00:00Z","v":220,"vw":22.41},{"c":22.45,"h":22.45,"l":22.45,"n":2,"o":22.45,"t":"2026-09-14T16:15:00Z","v":200,"vw":22.45},{"c":22.45,"h":22.45,"l":22.45,"n":4,"o":22.45,"t":"2026-09-14T16:30:00Z","v":239,"vw":22.45},{"c":22.49,"h":22.49,"l":22.49,"n":2,"o":22.49,"t":"2026-09-14T16:45:00Z","v":257,"vw":22.49},{"c":22.45,"h":22.45,"l":22.45,"n":2,"o":22.45,"t":"2026-09-14T17:00:00Z","v":215,"vw":22.45},{"c":22.45,"h":22.452,"l":22.45,"n":5,"o":22.452,"t":"2026-09-14T17:15:00Z","v":654,"vw":22.451319},{"c":22.5099,"h":22.5099,"l":22.4699,"n":35,"o":22.47,"t":"2026-09-14T17:30:00Z","v":3632,"vw":22.498137},{"c":22.51,"h":22.51,"l":22.51,"n":4,"o":22.51,"t":"2026-09-14T17:45:00Z","v":288,"vw":22.51},{"c":22.45,"h":22.45,"l":22.45,"n":3,"o":22.45,"t":"2026-09-14T18:15:00Z","v":628,"vw":22.45},{"c":22.45,"h":22.45,"l":22.45,"n":2,"o":22.45,"t":"2026-09-14T18:30:00Z","v":420,"vw":22.45},{"c":22.46,"h":22.46,"l":22.46,"n":2,"o":22.46,"t":"2026-09-14T18:45:00Z","v":219,"vw":22.46},{"c":22.45,"h":22.45,"l":22.45,"n":4,"o":22.45,"t":"2026-09-14T19:00:00Z","v":323,"vw":22.45},{"c":22.4899,"h":22.4899,"l":22.44,"n":2,"o":22.44,"t":"2026-09-14T19:30:00Z","v":290,"vw":22.460648},{"c":22.42,"h":22.46,"l":22.42,"n":4,"o":22.46,"t":"2026-09-14T19:45:00Z","v":795,"vw":22.451395},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-09-14T20:00:00Z","v":100,"vw":23.03},{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-09-15T08:00:00Z","v":175,"vw":22.41},{"c":22.44,"h":22.45,"l":22.44,"n":15,"o":22.45,"t":"2026-09-15T13:30:00Z","v":1328,"vw":22.447984},{"c":22.38,"h":22.39,"l":22.38,"n":7,"o":22.39,"t":"2026-09-15T13:45:00Z","v":8690,"vw":22.382547},{"c":22.3221,"h":22.3221,"l":22.3221,"n":3,"o":22.3221,"t":"2026-09-15T14:45:00Z","v":128,"vw":22.3221},{"c":22.37,"h":22.38,"l":22.32,"n":11,"o":22.38,"t":"2026-09-15T15:45:00Z","v":5178,"vw":22.377863},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-09-15T16:45:00Z","v":235,"vw":22.34},{"c":22.355,"h":22.355,"l":22.355,"n":2,"o":22.355,"t":"2026-09-15T18:30:00Z","v":481,"vw":22.355},{"c":22.37,"h":22.37,"l":22.32,"n":4,"o":22.35,"t":"2026-09-15T18:45:00Z","v":943,"vw":22.346691},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-09-15T19:00:00Z","v":394,"vw":22.35},{"c":22.345,"h":22.345,"l":22.345,"n":2,"o":22.345,"t":"2026-09-15T19:45:00Z","v":184,"vw":22.345},{"c":22.45,"h":22.45,"l":22.38,"n":8,"o":22.45,"t":"2026-09-16T14:15:00Z","v":1515,"vw":22.391155},{"c":22.455,"h":22.4699,"l":22.43,"n":8,"o":22.45,"t":"2026-09-16T14:45:00Z","v":2326,"vw":22.43757},{"c":22.47,"h":22.47,"l":22.47,"n":3,"o":22.47,"t":"2026-09-16T15:15:00Z","v":224,"vw":22.47},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-09-16T15:30:00Z","v":176,"vw":22.5},{"c":22.47,"h":22.49,"l":22.47,"n":4,"o":22.49,"t":"2026-09-16T15:45:00Z","v":644,"vw":22.473676},{"c":22.49,"h":22.49,"l":22.49,"n":2,"o":22.49,"t":"2026-09-16T16:00:00Z","v":103,"vw":22.49},{"c":22.49,"h":22.49,"l":22.49,"n":4,"o":22.49,"t":"2026-09-16T16:15:00Z","v":350,"vw":22.49},{"c":22.49,"h":22.49,"l":22.49,"n":2,"o":22.49,"t":"2026-09-16T16:30:00Z","v":151,"vw":22.49},{"c":22.49,"h":22.49,"l":22.49,"n":2,"o":22.49,"t":"2026-09-16T16:45:00Z","v":177,"vw":22.49},{"c":22.47,"h":22.47,"l":22.47,"n":3,"o":22.47,"t":"2026-09-16T17:15:00Z","v":131,"vw":22.47},{"c":22.455,"h":22.48,"l":22.455,"n":2,"o":22.48,"t":"2026-09-16T17:30:00Z","v":1356,"vw":22.456844},{"c":22.47,"h":22.53,"l":22.47,"n":4,"o":22.53,"t":"2026-09-16T18:00:00Z","v":568,"vw":22.500845},{"c":22.44,"h":22.44,"l":22.44,"n":4,"o":22.44,"t":"2026-09-16T18:15:00Z","v":437,"vw":22.44},{"c":22.36,"h":22.36,"l":22.36,"n":4,"o":22.36,"t":"2026-09-16T18:30:00Z","v":221,"vw":22.36},{"c":22.33,"h":22.45,"l":22.32,"n":14,"o":22.45,"t":"2026-09-16T18:45:00Z","v":853,"vw":22.358974},{"c":22.28,"h":22.325,"l":22.28,"n":4,"o":22.325,"t":"2026-09-16T19:00:00Z","v":474,"vw":22.311542},{"c":22.18,"h":22.2,"l":22.15,"n":19,"o":22.2,"t":"2026-09-16T19:15:00Z","v":1331,"vw":22.170248},{"c":22.25,"h":22.25,"l":22.22,"n":10,"o":22.22,"t":"2026-09-16T19:30:00Z","v":784,"vw":22.231605},{"c":22.32,"h":22.32,"l":22.25,"n":19,"o":22.26,"t":"2026-09-16T19:45:00Z","v":1897,"vw":22.29503},{"c":22.51,"h":22.59,"l":22.51,"n":10,"o":22.59,"t":"2026-09-17T13:30:00Z","v":530,"vw":22.553452},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-09-17T13:45:00Z","v":333,"vw":22.55},{"c":22.25,"h":22.4496,"l":22.25,"n":3,"o":22.4496,"t":"2026-09-17T14:15:00Z","v":296,"vw":22.339989},{"c":22.44,"h":22.44,"l":22.44,"n":2,"o":22.44,"t":"2026-09-17T14:45:00Z","v":102,"vw":22.44},{"c":22.4401,"h":22.4401,"l":22.44,"n":6,"o":22.44,"t":"2026-09-17T15:15:00Z","v":7895,"vw":22.440096},{"c":22.47,"h":22.47,"l":22.47,"n":4,"o":22.47,"t":"2026-09-17T15:30:00Z","v":356,"vw":22.47},{"c":22.46,"h":22.495,"l":22.46,"n":7,"o":22.495,"t":"2026-09-17T16:00:00Z","v":1152,"vw":22.480726},{"c":22.565,"h":22.565,"l":22.12,"n":5,"o":22.12,"t":"2026-09-17T16:15:00Z","v":408,"vw":22.4125},{"c":22.485,"h":22.485,"l":22.485,"n":3,"o":22.485,"t":"2026-09-17T17:15:00Z","v":166,"vw":22.485},{"c":22.495,"h":22.495,"l":22.4605,"n":11,"o":22.4605,"t":"2026-09-17T19:00:00Z","v":4185,"vw":22.490065},{"c":22.485,"h":22.485,"l":22.45,"n":2,"o":22.45,"t":"2026-09-17T19:15:00Z","v":580,"vw":22.4675},{"c":22.46,"h":22.48,"l":22.46,"n":3,"o":22.48,"t":"2026-09-17T19:30:00Z","v":4622,"vw":22.479256},{"c":22.485,"h":22.485,"l":22.485,"n":2,"o":22.485,"t":"2026-09-17T19:45:00Z","v":154,"vw":22.485},{"c":22.8281,"h":22.8281,"l":22.44,"n":5,"o":22.44,"t":"2026-09-18T13:30:00Z","v":366,"vw":22.575782},{"c":22.38,"h":22.38,"l":22.36,"n":6,"o":22.36,"t":"2026-09-18T15:00:00Z","v":22886,"vw":22.36036},{"c":22.38,"h":22.38,"l":22.38,"n":2,"o":22.38,"t":"2026-09-18T16:15:00Z","v":1100,"vw":22.38},{"c":22.375,"h":22.39,"l":22.375,"n":3,"o":22.39,"t":"2026-09-18T17:30:00Z","v":700,"vw":22.379286},{"c":22.43,"h":22.43,"l":22.395,"n":4,"o":22.395,"t":"2026-09-18T17:45:00Z","v":1200,"vw":22.412083},{"c":22.4,"h":22.4,"l":22.4,"n":5,"o":22.4,"t":"2026-09-18T18:30:00Z","v":1456,"vw":22.4},{"c":22.43,"h":22.43,"l":22.43,"n":1,"o":22.43,"t":"2026-09-18T18:45:00Z","v":200,"vw":22.43},{"c":22.44,"h":22.48,"l":22.43,"n":10,"o":22.43,"t":"2026-09-18T19:30:00Z","v":1358,"vw":22.450978},{"c":22.455,"h":22.48,"l":22.45,"n":10,"o":22.4799,"t":"2026-09-18T19:45:00Z","v":2684,"vw":22.458041},{"c":22.64,"h":22.64,"l":22.64,"n":1,"o":22.64,"t":"2026-09-21T13:45:00Z","v":100,"vw":22.64},{"c":22.65,"h":22.65,"l":22.635,"n":6,"o":22.635,"t":"2026-09-21T14:15:00Z","v":693,"vw":22.642267},{"c":22.705,"h":22.705,"l":22.705,"n":1,"o":22.705,"t":"2026-09-21T15:45:00Z","v":107,"vw":22.705},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-09-21T18:30:00Z","v":1050,"vw":22.72},{"c":22.76,"h":22.8,"l":22.73,"n":43,"o":22.76,"t":"2026-09-21T18:45:00Z","v":13317,"vw":22.791646},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-09-21T19:00:00Z","v":323,"vw":22.77},{"c":22.8,"h":22.8,"l":22.77,"n":14,"o":22.8,"t":"2026-09-21T19:15:00Z","v":4025,"vw":22.785801},{"c":22.79,"h":22.79,"l":22.79,"n":3,"o":22.79,"t":"2026-09-21T19:45:00Z","v":600,"vw":22.79},{"c":22.8499,"h":22.8499,"l":22.8499,"n":1,"o":22.8499,"t":"2026-09-22T14:15:00Z","v":2175,"vw":22.8499},{"c":22.755,"h":22.81,"l":22.755,"n":11,"o":22.81,"t":"2026-09-22T14:30:00Z","v":1696,"vw":22.792598},{"c":22.7166,"h":22.7166,"l":22.7166,"n":1,"o":22.7166,"t":"2026-09-22T15:30:00Z","v":191,"vw":22.7166},{"c":22.71,"h":22.74,"l":22.71,"n":2,"o":22.74,"t":"2026-09-22T15:45:00Z","v":300,"vw":22.73},{"c":22.769,"h":22.769,"l":22.75,"n":7,"o":22.76,"t":"2026-09-22T16:15:00Z","v":723,"vw":22.7562},{"c":22.77,"h":22.77,"l":22.77,"n":3,"o":22.77,"t":"2026-09-22T16:30:00Z","v":1000,"vw":22.77},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-09-22T16:45:00Z","v":200,"vw":22.8},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-09-22T17:45:00Z","v":109,"vw":22.81},{"c":22.83,"h":22.85,"l":22.82,"n":16,"o":22.82,"t":"2026-09-22T18:00:00Z","v":9081,"vw":22.839707},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-09-22T18:45:00Z","v":409,"vw":22.86},{"c":22.83,"h":22.83,"l":22.83,"n":3,"o":22.83,"t":"2026-09-22T19:15:00Z","v":211,"vw":22.83},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-09-22T19:30:00Z","v":127,"vw":22.85},{"c":22.83,"h":22.8679,"l":22.82,"n":12,"o":22.8679,"t":"2026-09-22T19:45:00Z","v":571,"vw":22.836142},{"c":23.2064,"h":23.2064,"l":23.2064,"n":8,"o":23.2064,"t":"2026-09-23T13:30:00Z","v":317,"vw":23.2064},{"c":22.6701,"h":22.6701,"l":22.67,"n":13,"o":22.67,"t":"2026-09-23T14:15:00Z","v":1343,"vw":22.67001},{"c":22.63,"h":22.63,"l":22.63,"n":2,"o":22.63,"t":"2026-09-23T14:30:00Z","v":200,"vw":22.63},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-09-23T14:45:00Z","v":100,"vw":22.68},{"c":22.74,"h":22.74,"l":22.739,"n":7,"o":22.739,"t":"2026-09-23T15:00:00Z","v":1094,"vw":22.739407},{"c":22.7099,"h":22.71,"l":22.7099,"n":3,"o":22.71,"t":"2026-09-23T16:15:00Z","v":230,"vw":22.70995},{"c":22.63,"h":22.63,"l":22.63,"n":1,"o":22.63,"t":"2026-09-23T17:00:00Z","v":728,"vw":22.63},{"c":22.64,"h":22.64,"l":22.64,"n":2,"o":22.64,"t":"2026-09-23T17:15:00Z","v":200,"vw":22.64},{"c":22.67,"h":22.67,"l":22.67,"n":2,"o":22.67,"t":"2026-09-23T17:30:00Z","v":200,"vw":22.67},{"c":22.739,"h":22.739,"l":22.739,"n":2,"o":22.739,"t":"2026-09-23T18:00:00Z","v":229,"vw":22.739},{"c":22.685,"h":22.685,"l":22.685,"n":1,"o":22.685,"t":"2026-09-23T18:45:00Z","v":108,"vw":22.685},{"c":22.6808,"h":22.6808,"l":22.6808,"n":1,"o":22.6808,"t":"2026-09-23T19:00:00Z","v":482,"vw":22.6808},{"c":22.68,"h":22.68,"l":22.68,"n":2,"o":22.68,"t":"2026-09-23T19:30:00Z","v":102,"vw":22.68},{"c":22.63,"h":22.64,"l":22.63,"n":4,"o":22.64,"t":"2026-09-23T19:45:00Z","v":609,"vw":22.633333},{"c":22.49,"h":22.53,"l":22.49,"n":11,"o":22.53,"t":"2026-09-24T15:00:00Z","v":4939,"vw":22.500724},{"c":22.465,"h":22.465,"l":22.465,"n":1,"o":22.465,"t":"2026-09-24T15:45:00Z","v":358,"vw":22.465},{"c":22.465,"h":22.465,"l":22.465,"n":3,"o":22.465,"t":"2026-09-24T16:00:00Z","v":768,"vw":22.465},{"c":22.58,"h":22.58,"l":22.48,"n":12,"o":22.48,"t":"2026-09-24T16:15:00Z","v":1061,"vw":22.491111},{"c":22.58,"h":22.58,"l":22.58,"n":2,"o":22.58,"t":"2026-09-24T16:30:00Z","v":200,"vw":22.58},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-09-24T16:45:00Z","v":123,"vw":22.56},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-09-24T17:45:00Z","v":356,"vw":22.52},{"c":22.51,"h":22.51,"l":22.51,"n":4,"o":22.51,"t":"2026-09-24T18:15:00Z","v":237,"vw":22.51},{"c":22.535,"h":22.535,"l":22.535,"n":1,"o":22.535,"t":"2026-09-24T19:15:00Z","v":1052,"vw":22.535},{"c":22.5386,"h":22.54,"l":22.5386,"n":3,"o":22.54,"t":"2026-09-24T19:30:00Z","v":793,"vw":22.539779},{"c":22.53,"h":22.535,"l":22.53,"n":8,"o":22.535,"t":"2026-09-24T19:45:00Z","v":594,"vw":22.532721},{"c":22.53,"h":22.53,"l":22.53,"n":5,"o":22.53,"t":"2026-09-24T21:45:00Z","v":3993,"vw":22.53},{"c":22.61,"h":22.61,"l":22.575,"n":8,"o":22.575,"t":"2026-09-25T14:00:00Z","v":2582,"vw":22.606029},{"c":22.59,"h":22.59,"l":22.59,"n":2,"o":22.59,"t":"2026-09-25T15:00:00Z","v":151,"vw":22.59},{"c":22.65,"h":22.65,"l":22.65,"n":2,"o":22.65,"t":"2026-09-25T16:00:00Z","v":102,"vw":22.65},{"c":22.69,"h":22.69,"l":22.63,"n":19,"o":22.63,"t":"2026-09-25T16:15:00Z","v":5673,"vw":22.635231},{"c":22.6401,"h":22.6655,"l":22.64,"n":14,"o":22.6655,"t":"2026-09-25T16:30:00Z","v":3497,"vw":22.644872},{"c":22.65,"h":22.65,"l":22.65,"n":2,"o":22.65,"t":"2026-09-25T16:45:00Z","v":761,"vw":22.65},{"c":22.655,"h":22.66,"l":22.62,"n":6,"o":22.66,"t":"2026-09-25T18:30:00Z","v":1603,"vw":22.648743},{"c":22.62,"h":22.655,"l":22.62,"n":15,"o":22.655,"t":"2026-09-25T18:45:00Z","v":2321,"vw":22.633888},{"c":22.62,"h":22.62,"l":22.62,"n":3,"o":22.62,"t":"2026-09-25T19:00:00Z","v":224,"vw":22.62},{"c":22.655,"h":22.655,"l":22.655,"n":1,"o":22.655,"t":"2026-09-25T19:30:00Z","v":264,"vw":22.655},{"c":22.54,"h":22.54,"l":22.54,"n":6,"o":22.54,"t":"2026-09-28T13:30:00Z","v":436,"vw":22.54},{"c":22.505,"h":22.505,"l":22.505,"n":1,"o":22.505,"t":"2026-09-28T13:45:00Z","v":760,"vw":22.505},{"c":22.4448,"h":22.4448,"l":22.4448,"n":4,"o":22.4448,"t":"2026-09-28T14:45:00Z","v":159,"vw":22.4448},{"c":22.4285,"h":22.4285,"l":22.4285,"n":2,"o":22.4285,"t":"2026-09-28T15:45:00Z","v":134,"vw":22.4285},{"c":22.57,"h":22.57,"l":22.51,"n":4,"o":22.51,"t":"2026-09-28T17:00:00Z","v":2788,"vw":22.514327},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-09-28T18:45:00Z","v":826,"vw":22.55},{"c":22.5714,"h":22.579,"l":22.555,"n":5,"o":22.555,"t":"2026-09-28T19:15:00Z","v":885,"vw":22.568417},{"c":22.569,"h":22.569,"l":22.54,"n":5,"o":22.54,"t":"2026-09-28T19:30:00Z","v":416,"vw":22.550163},{"c":22.51,"h":22.535,"l":22.5,"n":11,"o":22.535,"t":"2026-09-28T19:45:00Z","v":775,"vw":22.5195},{"c":22.53,"h":22.53,"l":22.53,"n":3,"o":22.53,"t":"2026-09-29T13:30:00Z","v":183,"vw":22.53},{"c":22.495,"h":22.495,"l":22.495,"n":3,"o":22.495,"t":"2026-09-29T14:15:00Z","v":178,"vw":22.495},{"c":22.465,"h":22.465,"l":22.465,"n":1,"o":22.465,"t":"2026-09-29T15:00:00Z","v":450,"vw":22.465},{"c":22.43,"h":22.44,"l":22.43,"n":3,"o":22.44,"t":"2026-09-29T15:45:00Z","v":300,"vw":22.436667},{"c":22.4,"h":22.44,"l":22.4,"n":3,"o":22.44,"t":"2026-09-29T16:30:00Z","v":352,"vw":22.417322},{"c":22.395,"h":22.395,"l":22.3701,"n":2,"o":22.3701,"t":"2026-09-29T17:00:00Z","v":892,"vw":22.38255},{"c":22.3907,"h":22.42,"l":22.39,"n":5,"o":22.42,"t":"2026-09-29T17:45:00Z","v":700,"vw":22.398671},{"c":22.41,"h":22.44,"l":22.41,"n":6,"o":22.44,"t":"2026-09-29T18:00:00Z","v":402,"vw":22.4275},{"c":22.455,"h":22.455,"l":22.455,"n":1,"o":22.455,"t":"2026-09-29T18:30:00Z","v":223,"vw":22.455},{"c":22.37,"h":22.38,"l":22.26,"n":27,"o":22.2652,"t":"2026-09-29T19:00:00Z","v":9717,"vw":22.352529},{"c":22.51,"h":22.51,"l":22.5,"n":12,"o":22.5,"t":"2026-09-29T19:30:00Z","v":1112,"vw":22.50672},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-09-29T19:45:00Z","v":900,"vw":22.51},{"c":22.51,"h":22.51,"l":22.51,"n":3,"o":22.51,"t":"2026-09-29T20:00:00Z","v":151,"vw":22.51},{"c":22.525,"h":22.59,"l":22.525,"n":7,"o":22.59,"t":"2026-09-30T13:30:00Z","v":810,"vw":22.558186},{"c":22.52,"h":22.52,"l":22.52,"n":3,"o":22.52,"t":"2026-09-30T14:00:00Z","v":2612,"vw":22.52},{"c":22.54,"h":22.549,"l":22.5,"n":10,"o":22.5,"t":"2026-09-30T14:15:00Z","v":986,"vw":22.534333},{"c":22.519,"h":22.519,"l":22.495,"n":4,"o":22.495,"t":"2026-09-30T14:30:00Z","v":1352,"vw":22.511793},{"c":22.52,"h":22.52,"l":22.52,"n":3,"o":22.52,"t":"2026-09-30T14:45:00Z","v":203,"vw":22.52},{"c":22.5,"h":22.519,"l":22.495,"n":14,"o":22.495,"t":"2026-09-30T16:30:00Z","v":2400,"vw":22.5105},{"c":22.4433,"h":22.4433,"l":22.4433,"n":3,"o":22.4433,"t":"2026-09-30T19:00:00Z","v":779,"vw":22.4433},{"c":22.49,"h":22.5,"l":22.475,"n":19,"o":22.475,"t":"2026-09-30T19:30:00Z","v":4271,"vw":22.483744},{"c":22.44,"h":22.44,"l":22.44,"n":4,"o":22.44,"t":"2026-09-30T19:45:00Z","v":334,"vw":22.44},{"c":22.47,"h":22.47,"l":22.47,"n":4,"o":22.47,"t":"2026-10-01T13:30:00Z","v":912,"vw":22.47},{"c":22.4,"h":22.4075,"l":22.4,"n":2,"o":22.4075,"t":"2026-10-01T14:45:00Z","v":302,"vw":22.403303},{"c":22.3201,"h":22.35,"l":22.3201,"n":3,"o":22.35,"t":"2026-10-01T15:00:00Z","v":241,"vw":22.333157},{"c":22.3699,"h":22.37,"l":22.3699,"n":2,"o":22.37,"t":"2026-10-01T15:15:00Z","v":200,"vw":22.36995},{"c":22.36,"h":22.36,"l":22.36,"n":3,"o":22.36,"t":"2026-10-01T15:45:00Z","v":1000,"vw":22.36},{"c":22.48,"h":22.48,"l":22.47,"n":4,"o":22.47,"t":"2026-10-01T18:30:00Z","v":1567,"vw":22.471914},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-01T18:45:00Z","v":33460,"vw":22.47},{"c":22.465,"h":22.465,"l":22.465,"n":5,"o":22.465,"t":"2026-10-01T19:15:00Z","v":375,"vw":22.465},{"c":22.46,"h":22.48,"l":22.46,"n":3,"o":22.48,"t":"2026-10-01T19:45:00Z","v":514,"vw":22.464},{"c":22.79,"h":22.79,"l":22.5903,"n":10,"o":22.5903,"t":"2026-10-02T13:30:00Z","v":516,"vw":22.703125},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-10-02T15:00:00Z","v":100,"vw":22.71},{"c":22.6301,"h":22.65,"l":22.6301,"n":2,"o":22.65,"t":"2026-10-02T15:15:00Z","v":10567,"vw":22.647834},{"c":22.615,"h":22.67,"l":22.615,"n":8,"o":22.65,"t":"2026-10-02T15:30:00Z","v":509,"vw":22.64875},{"c":22.685,"h":22.685,"l":22.685,"n":4,"o":22.685,"t":"2026-10-02T16:00:00Z","v":163,"vw":22.685},{"c":22.68,"h":22.68,"l":22.666,"n":2,"o":22.666,"t":"2026-10-02T17:30:00Z","v":740,"vw":22.671676},{"c":22.595,"h":22.595,"l":22.595,"n":3,"o":22.595,"t":"2026-10-02T18:00:00Z","v":200,"vw":22.595},{"c":22.6,"h":22.6,"l":22.51,"n":6,"o":22.51,"t":"2026-10-02T18:15:00Z","v":911,"vw":22.540963},{"c":22.68,"h":22.7,"l":22.68,"n":11,"o":22.69,"t":"2026-10-02T19:30:00Z","v":1206,"vw":22.69},{"c":22.66,"h":22.66,"l":22.66,"n":3,"o":22.66,"t":"2026-10-02T19:45:00Z","v":332,"vw":22.66},{"c":22.8,"h":23.24,"l":22.8,"n":16,"o":22.8,"t":"2026-10-05T13:30:00Z","v":5235,"vw":22.824365},{"c":23.105,"h":23.41,"l":22.8,"n":12,"o":22.8,"t":"2026-10-05T13:45:00Z","v":5526,"vw":22.878492},{"c":22.9,"h":22.9,"l":22.9,"n":3,"o":22.9,"t":"2026-10-05T14:00:00Z","v":426,"vw":22.9},{"c":22.89,"h":22.99,"l":22.82,"n":10,"o":22.99,"t":"2026-10-05T14:15:00Z","v":1086,"vw":22.849127},{"c":22.8,"h":22.885,"l":22.8,"n":9,"o":22.885,"t":"2026-10-05T14:30:00Z","v":2282,"vw":22.803933},{"c":22.825,"h":22.825,"l":22.825,"n":6,"o":22.825,"t":"2026-10-05T15:15:00Z","v":571,"vw":22.825},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-10-05T15:30:00Z","v":200,"vw":22.83},{"c":22.8399,"h":22.8399,"l":22.8399,"n":1,"o":22.8399,"t":"2026-10-05T15:45:00Z","v":430,"vw":22.8399},{"c":22.8302,"h":22.8302,"l":22.8302,"n":1,"o":22.8302,"t":"2026-10-05T16:15:00Z","v":163,"vw":22.8302},{"c":22.84,"h":22.84,"l":22.84,"n":2,"o":22.84,"t":"2026-10-05T16:30:00Z","v":200,"vw":22.84},{"c":22.83,"h":22.85,"l":22.83,"n":10,"o":22.85,"t":"2026-10-05T16:45:00Z","v":1178,"vw":22.847953},{"c":22.85,"h":22.85,"l":22.84,"n":23,"o":22.85,"t":"2026-10-05T17:45:00Z","v":2939,"vw":22.849585},{"c":22.85,"h":22.85,"l":22.85,"n":18,"o":22.85,"t":"2026-10-05T18:00:00Z","v":3450,"vw":22.85},{"c":22.8706,"h":22.8706,"l":22.87,"n":19,"o":22.87,"t":"2026-10-05T18:45:00Z","v":6754,"vw":22.870107},{"c":22.925,"h":22.925,"l":22.925,"n":1,"o":22.925,"t":"2026-10-05T19:15:00Z","v":865,"vw":22.925},{"c":22.92,"h":22.928,"l":22.91,"n":6,"o":22.91,"t":"2026-10-05T19:30:00Z","v":1170,"vw":22.913446},{"c":22.86,"h":22.91,"l":22.86,"n":37,"o":22.91,"t":"2026-10-05T19:45:00Z","v":2694,"vw":22.873743},{"c":22.87,"h":22.87,"l":22.87,"n":4,"o":22.87,"t":"2026-10-05T20:00:00Z","v":249,"vw":22.87},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-06T13:30:00Z","v":1959,"vw":23},{"c":23.0537,"h":23.0537,"l":23.0537,"n":2,"o":23.0537,"t":"2026-10-06T14:00:00Z","v":101,"vw":23.0537},{"c":23.0264,"h":23.0264,"l":23.0264,"n":2,"o":23.0264,"t":"2026-10-06T15:15:00Z","v":109,"vw":23.0264},{"c":23.027,"h":23.027,"l":23.027,"n":2,"o":23.027,"t":"2026-10-06T15:30:00Z","v":174,"vw":23.027},{"c":22.96,"h":22.96,"l":22.96,"n":1,"o":22.96,"t":"2026-10-06T16:30:00Z","v":100,"vw":22.96},{"c":22.95,"h":22.95,"l":22.945,"n":5,"o":22.945,"t":"2026-10-06T17:00:00Z","v":1081,"vw":22.945501},{"c":22.9118,"h":22.93,"l":22.9118,"n":3,"o":22.93,"t":"2026-10-06T18:30:00Z","v":446,"vw":22.918262},{"c":22.91,"h":22.91,"l":22.91,"n":2,"o":22.91,"t":"2026-10-06T18:45:00Z","v":308,"vw":22.91},{"c":22.93,"h":22.93,"l":22.93,"n":1,"o":22.93,"t":"2026-10-06T19:15:00Z","v":306,"vw":22.93},{"c":22.88,"h":22.9,"l":22.71,"n":17,"o":22.71,"t":"2026-10-06T19:45:00Z","v":1393,"vw":22.853094},{"c":22.92,"h":22.92,"l":22.92,"n":3,"o":22.92,"t":"2026-10-06T20:00:00Z","v":318,"vw":22.92},{"c":22.74,"h":22.74,"l":22.74,"n":4,"o":22.74,"t":"2026-10-07T13:30:00Z","v":524,"vw":22.74},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-07T14:45:00Z","v":220,"vw":22.6},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-10-07T16:00:00Z","v":100,"vw":22.68},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-07T16:15:00Z","v":100,"vw":22.7},{"c":22.7,"h":22.7565,"l":22.7,"n":3,"o":22.7565,"t":"2026-10-07T17:15:00Z","v":263,"vw":22.734935},{"c":22.7584,"h":22.7584,"l":22.74,"n":12,"o":22.75,"t":"2026-10-07T17:45:00Z","v":984,"vw":22.747095},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-10-07T18:00:00Z","v":300,"vw":22.72},{"c":22.71,"h":22.74,"l":22.71,"n":2,"o":22.74,"t":"2026-10-07T19:45:00Z","v":301,"vw":22.730033},{"c":22.71,"h":22.71,"l":22.71,"n":3,"o":22.71,"t":"2026-10-07T20:00:00Z","v":302,"vw":22.71},{"c":22.54,"h":22.6,"l":22.54,"n":7,"o":22.6,"t":"2026-10-08T13:30:00Z","v":782,"vw":22.591859},{"c":22.6,"h":22.62,"l":22.6,"n":19,"o":22.62,"t":"2026-10-08T13:45:00Z","v":2569,"vw":22.618784},{"c":22.545,"h":22.545,"l":22.54,"n":3,"o":22.54,"t":"2026-10-08T16:00:00Z","v":366,"vw":22.541973},{"c":22.59,"h":22.59,"l":22.59,"n":1,"o":22.59,"t":"2026-10-08T16:15:00Z","v":330,"vw":22.59},{"c":22.595,"h":22.63,"l":22.59,"n":7,"o":22.59,"t":"2026-10-08T16:30:00Z","v":3431,"vw":22.627396},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-10-08T17:30:00Z","v":100,"vw":22.55},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-08T18:30:00Z","v":244,"vw":22.6},{"c":22.6099,"h":22.6099,"l":22.6099,"n":1,"o":22.6099,"t":"2026-10-08T19:15:00Z","v":145,"vw":22.6099},{"c":22.57,"h":22.64,"l":22.57,"n":13,"o":22.575,"t":"2026-10-08T19:30:00Z","v":84440,"vw":22.639146},{"c":22.67,"h":22.67,"l":22.67,"n":3,"o":22.67,"t":"2026-10-09T13:30:00Z","v":659,"vw":22.67},{"c":22.755,"h":22.755,"l":22.755,"n":4,"o":22.755,"t":"2026-10-09T15:15:00Z","v":443,"vw":22.755},{"c":22.8,"h":22.8,"l":22.8,"n":4,"o":22.8,"t":"2026-10-09T16:30:00Z","v":253,"vw":22.8},{"c":22.84,"h":22.84,"l":22.82,"n":10,"o":22.82,"t":"2026-10-09T18:45:00Z","v":912,"vw":22.832136},{"c":22.8099,"h":23.01,"l":22.8099,"n":35,"o":22.85,"t":"2026-10-12T13:30:00Z","v":10035,"vw":22.913385},{"c":22.79,"h":22.8,"l":22.79,"n":4,"o":22.8,"t":"2026-10-12T13:45:00Z","v":414,"vw":22.792786},{"c":22.76,"h":22.76,"l":22.76,"n":1,"o":22.76,"t":"2026-10-12T15:30:00Z","v":119,"vw":22.76},{"c":22.755,"h":22.755,"l":22.755,"n":1,"o":22.755,"t":"2026-10-12T16:00:00Z","v":483,"vw":22.755},{"c":22.76,"h":22.76,"l":22.76,"n":3,"o":22.76,"t":"2026-10-12T18:00:00Z","v":195,"vw":22.76},{"c":22.7201,"h":22.7201,"l":22.68,"n":6,"o":22.68,"t":"2026-10-12T18:45:00Z","v":1133,"vw":22.706063},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-10-12T19:00:00Z","v":29374,"vw":22.75},{"c":22.75,"h":22.75,"l":22.71,"n":25,"o":22.74,"t":"2026-10-12T19:45:00Z","v":3639,"vw":22.745134},{"c":22.75,"h":22.75,"l":22.75,"n":2,"o":22.75,"t":"2026-10-12T20:00:00Z","v":159,"vw":22.75},{"c":22.77,"h":22.79,"l":22.73,"n":8,"o":22.73,"t":"2026-10-13T13:30:00Z","v":1178,"vw":22.775896},{"c":22.6985,"h":22.8,"l":22.6985,"n":11,"o":22.8,"t":"2026-10-13T13:45:00Z","v":1217,"vw":22.758882},{"c":22.72,"h":22.72,"l":22.7,"n":9,"o":22.71,"t":"2026-10-13T14:00:00Z","v":3058,"vw":22.711278},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-10-13T14:30:00Z","v":319,"vw":22.66},{"c":22.65,"h":22.69,"l":22.65,"n":16,"o":22.69,"t":"2026-10-13T14:45:00Z","v":2000,"vw":22.669179},{"c":22.63,"h":22.66,"l":22.63,"n":5,"o":22.66,"t":"2026-10-13T15:30:00Z","v":429,"vw":22.651254},{"c":22.66,"h":22.69,"l":22.66,"n":5,"o":22.69,"t":"2026-10-13T16:00:00Z","v":1247,"vw":22.6875},{"c":22.69,"h":22.72,"l":22.69,"n":4,"o":22.72,"t":"2026-10-13T16:30:00Z","v":1103,"vw":22.717273},{"c":22.6101,"h":22.6101,"l":22.6101,"n":1,"o":22.6101,"t":"2026-10-13T17:00:00Z","v":100,"vw":22.6101},{"c":22.7,"h":22.71,"l":22.655,"n":4,"o":22.655,"t":"2026-10-13T17:30:00Z","v":1215,"vw":22.704583},{"c":22.71,"h":22.73,"l":22.675,"n":5,"o":22.68,"t":"2026-10-13T18:00:00Z","v":504,"vw":22.705},{"c":22.74,"h":22.74,"l":22.74,"n":4,"o":22.74,"t":"2026-10-13T18:15:00Z","v":880,"vw":22.74},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-13T18:45:00Z","v":100,"vw":22.65},{"c":22.74,"h":22.77,"l":22.74,"n":12,"o":22.74,"t":"2026-10-13T19:45:00Z","v":1474,"vw":22.751386},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-10-14T13:30:00Z","v":297,"vw":22.78},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-10-14T13:45:00Z","v":100,"vw":22.56},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-14T15:30:00Z","v":228,"vw":22.5},{"c":22.51,"h":22.51,"l":22.51,"n":2,"o":22.51,"t":"2026-10-14T16:00:00Z","v":400,"vw":22.51},{"c":22.505,"h":22.505,"l":22.505,"n":9,"o":22.505,"t":"2026-10-14T16:15:00Z","v":592,"vw":22.505},{"c":22.505,"h":22.505,"l":22.505,"n":1,"o":22.505,"t":"2026-10-14T16:30:00Z","v":144,"vw":22.505},{"c":22.5,"h":22.5012,"l":22.5,"n":2,"o":22.5012,"t":"2026-10-14T17:00:00Z","v":560,"vw":22.5006},{"c":22.42,"h":22.5,"l":22.375,"n":18,"o":22.5,"t":"2026-10-14T17:45:00Z","v":6394,"vw":22.493369},{"c":22.395,"h":22.43,"l":22.39,"n":5,"o":22.41,"t":"2026-10-14T18:00:00Z","v":700,"vw":22.410714},{"c":22.4,"h":22.4,"l":22.4,"n":4,"o":22.4,"t":"2026-10-14T18:15:00Z","v":423,"vw":22.4},{"c":22.41,"h":22.41,"l":22.41,"n":6,"o":22.41,"t":"2026-10-14T18:30:00Z","v":335,"vw":22.41},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-14T19:00:00Z","v":5354,"vw":22.45},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-10-14T19:15:00Z","v":100,"vw":22.46},{"c":22.48,"h":22.49,"l":22.45,"n":12,"o":22.45,"t":"2026-10-14T19:45:00Z","v":1351,"vw":22.482727},{"c":22.43,"h":22.43,"l":22.43,"n":2,"o":22.43,"t":"2026-10-14T20:00:00Z","v":265,"vw":22.43},{"c":22.5,"h":22.5,"l":22.5,"n":3,"o":22.5,"t":"2026-10-15T17:00:00Z","v":889,"vw":22.5},{"c":22.6299,"h":22.6299,"l":22.6299,"n":1,"o":22.6299,"t":"2026-10-15T17:45:00Z","v":3891,"vw":22.6299},{"c":22.605,"h":22.605,"l":22.6,"n":5,"o":22.6,"t":"2026-10-15T18:00:00Z","v":1280,"vw":22.603002},{"c":22.6,"h":22.6025,"l":22.6,"n":3,"o":22.6025,"t":"2026-10-15T18:15:00Z","v":2569,"vw":22.600195},{"c":22.605,"h":22.605,"l":22.6,"n":26,"o":22.6,"t":"2026-10-15T18:45:00Z","v":6895,"vw":22.603464},{"c":22.6,"h":22.6399,"l":22.6,"n":8,"o":22.605,"t":"2026-10-15T19:00:00Z","v":2204,"vw":22.61729},{"c":22.6,"h":22.68,"l":22.6,"n":17,"o":22.625,"t":"2026-10-15T19:15:00Z","v":1783,"vw":22.641109},{"c":22.68,"h":22.68,"l":22.64,"n":5,"o":22.68,"t":"2026-10-15T19:45:00Z","v":506,"vw":22.671543},{"c":22.56,"h":22.56,"l":22.56,"n":2,"o":22.56,"t":"2026-10-16T15:15:00Z","v":200,"vw":22.56},{"c":22.59,"h":22.59,"l":22.57,"n":8,"o":22.57,"t":"2026-10-16T15:30:00Z","v":920,"vw":22.587778},{"c":22.475,"h":22.475,"l":22.475,"n":1,"o":22.475,"t":"2026-10-16T16:00:00Z","v":300,"vw":22.475},{"c":22.5295,"h":22.5295,"l":22.5295,"n":1,"o":22.5295,"t":"2026-10-16T16:15:00Z","v":438,"vw":22.5295},{"c":22.385,"h":22.385,"l":22.331,"n":6,"o":22.331,"t":"2026-10-16T18:00:00Z","v":2938,"vw":22.334673},{"c":22.47,"h":22.55,"l":22.47,"n":6,"o":22.55,"t":"2026-10-19T13:30:00Z","v":1460,"vw":22.488615},{"c":22.55,"h":22.55,"l":22.55,"n":5,"o":22.55,"t":"2026-10-19T14:15:00Z","v":388,"vw":22.55},{"c":22.55,"h":22.55,"l":22.55,"n":3,"o":22.55,"t":"2026-10-19T15:45:00Z","v":217,"vw":22.55},{"c":22.495,"h":22.495,"l":22.495,"n":2,"o":22.495,"t":"2026-10-19T16:00:00Z","v":134,"vw":22.495},{"c":22.52,"h":22.52,"l":22.48,"n":10,"o":22.48,"t":"2026-10-19T16:45:00Z","v":900,"vw":22.513902},{"c":22.4202,"h":22.5,"l":22.4202,"n":8,"o":22.465,"t":"2026-10-19T19:00:00Z","v":1221,"vw":22.464726},{"c":22.49,"h":22.52,"l":22.48,"n":20,"o":22.49,"t":"2026-10-19T19:30:00Z","v":13461,"vw":22.491548},{"c":22.465,"h":22.4685,"l":22.465,"n":2,"o":22.4685,"t":"2026-10-20T13:45:00Z","v":291,"vw":22.467057},{"c":22.5499,"h":22.5507,"l":22.5499,"n":5,"o":22.55,"t":"2026-10-20T14:00:00Z","v":1445,"vw":22.550141},{"c":22.5972,"h":22.5972,"l":22.5972,"n":2,"o":22.5972,"t":"2026-10-20T14:30:00Z","v":151,"vw":22.5972},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-10-20T16:45:00Z","v":500,"vw":22.61},{"c":22.575,"h":22.64,"l":22.54,"n":10,"o":22.63,"t":"2026-10-20T17:00:00Z","v":1977,"vw":22.629932},{"c":22.62,"h":22.625,"l":22.62,"n":2,"o":22.625,"t":"2026-10-20T17:30:00Z","v":765,"vw":22.624346},{"c":22.625,"h":22.625,"l":22.625,"n":1,"o":22.625,"t":"2026-10-20T17:45:00Z","v":100,"vw":22.625},{"c":22.65,"h":22.66,"l":22.65,"n":10,"o":22.65,"t":"2026-10-20T18:15:00Z","v":655,"vw":22.65375},{"c":22.66,"h":22.67,"l":22.66,"n":7,"o":22.665,"t":"2026-10-20T18:30:00Z","v":1064,"vw":22.667559},{"c":22.66,"h":22.66,"l":22.5801,"n":4,"o":22.5801,"t":"2026-10-20T19:45:00Z","v":229,"vw":22.619851},{"c":23.21,"h":23.21,"l":22.75,"n":4,"o":22.75,"t":"2026-10-21T13:30:00Z","v":1669,"vw":23.153155},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-10-21T13:45:00Z","v":104,"vw":22.73},{"c":22.78,"h":22.78,"l":22.78,"n":2,"o":22.78,"t":"2026-10-21T14:30:00Z","v":873,"vw":22.78},{"c":22.78,"h":22.78,"l":22.78,"n":3,"o":22.78,"t":"2026-10-21T17:00:00Z","v":179,"vw":22.78},{"c":22.78,"h":22.8,"l":22.78,"n":8,"o":22.8,"t":"2026-10-21T17:45:00Z","v":2050,"vw":22.79561},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-10-21T18:00:00Z","v":108,"vw":22.77},{"c":22.78,"h":22.79,"l":22.78,"n":7,"o":22.79,"t":"2026-10-21T18:45:00Z","v":1145,"vw":22.786146},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-10-21T19:00:00Z","v":216,"vw":22.72},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-21T19:15:00Z","v":150,"vw":22.7},{"c":22.755,"h":22.755,"l":22.755,"n":3,"o":22.755,"t":"2026-10-21T19:30:00Z","v":1408,"vw":22.755},{"c":22.775,"h":22.8,"l":22.775,"n":15,"o":22.8,"t":"2026-10-21T19:45:00Z","v":1267,"vw":22.792901},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-10-21T20:00:00Z","v":215,"vw":22.81},{"c":22.61,"h":23.3,"l":22.59,"n":25,"o":22.72,"t":"2026-10-22T13:30:00Z","v":16255,"vw":22.702292},{"c":22.62,"h":22.62,"l":22.61,"n":12,"o":22.62,"t":"2026-10-22T13:45:00Z","v":1004,"vw":22.612814},{"c":22.6299,"h":22.6299,"l":22.6299,"n":1,"o":22.6299,"t":"2026-10-22T14:00:00Z","v":438,"vw":22.6299},{"c":22.54,"h":22.57,"l":22.515,"n":25,"o":22.54,"t":"2026-10-22T14:45:00Z","v":3922,"vw":22.532572},{"c":22.5599,"h":22.57,"l":22.52,"n":14,"o":22.52,"t":"2026-10-22T15:00:00Z","v":2815,"vw":22.548814},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-10-22T15:30:00Z","v":100,"vw":22.57},{"c":22.64,"h":22.64,"l":22.64,"n":1,"o":22.64,"t":"2026-10-22T16:00:00Z","v":100,"vw":22.64},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-10-22T16:15:00Z","v":100,"vw":22.66},{"c":22.59,"h":22.59,"l":22.59,"n":2,"o":22.59,"t":"2026-10-22T17:00:00Z","v":115,"vw":22.59},{"c":22.64,"h":22.64,"l":22.61,"n":3,"o":22.61,"t":"2026-10-22T17:30:00Z","v":284,"vw":22.627654},{"c":22.63,"h":22.64,"l":22.63,"n":5,"o":22.64,"t":"2026-10-22T17:45:00Z","v":251,"vw":22.635968},{"c":22.59,"h":22.59,"l":22.57,"n":3,"o":22.57,"t":"2026-10-22T18:00:00Z","v":228,"vw":22.58},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-22T18:30:00Z","v":200,"vw":22.6},{"c":22.59,"h":22.61,"l":22.59,"n":25,"o":22.61,"t":"2026-10-22T18:45:00Z","v":3585,"vw":22.598613},{"c":22.61,"h":22.62,"l":22.585,"n":15,"o":22.59,"t":"2026-10-22T19:00:00Z","v":2228,"vw":22.596818},{"c":22.62,"h":22.62,"l":22.58,"n":4,"o":22.58,"t":"2026-10-22T19:15:00Z","v":800,"vw":22.605},{"c":22.575,"h":22.62,"l":22.575,"n":56,"o":22.62,"t":"2026-10-22T19:30:00Z","v":13509,"vw":22.598026},{"c":22.66,"h":22.66,"l":22.625,"n":19,"o":22.63,"t":"2026-10-22T19:45:00Z","v":2849,"vw":22.653583},{"c":22.67,"h":22.67,"l":22.67,"n":3,"o":22.67,"t":"2026-10-22T20:00:00Z","v":759,"vw":22.67}],"expiry":"2027-04-16","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1594697958781814,"strike":27.912918410413017,"iv":0.1971745470536978,"gamma":0.054027775948824214,"theta":-0.0017588792998828424,"vega":0.026475143758168982,"rho":0.007724950833248604,"breakevenPct":23.830561121707962},{"delta":0.15,"premium":0.3775961637161771,"strike":27.361862323243344,"iv":0.20739652572724643,"gamma":0.05623684326466445,"theta":-0.002212255341870141,"vega":0.029512567346497567,"rho":0.012076837485264532,"breakevenPct":22.361969505776432},{"delta":0.2,"premium":0.595722531554173,"strike":26.810806236073667,"iv":0.21761850440079508,"gamma":0.05844591058050469,"theta":-0.0026656313838574397,"vega":0.032549990934826155,"rho":0.016428724137280463,"breakevenPct":20.893377889844903},{"delta":0.25,"premium":0.8138488993921686,"strike":26.259750148903994,"iv":0.2278404830743437,"gamma":0.06065497789634493,"theta":-0.003119007425844738,"vega":0.03558741452315474,"rho":0.02078061078929639,"breakevenPct":19.424786273913373},{"delta":0.3,"premium":1.0319752672301643,"strike":25.70869406173432,"iv":0.23806246174789233,"gamma":0.06286404521218517,"theta":-0.0035723834678320367,"vega":0.03862483811148333,"rho":0.025132497441312317,"breakevenPct":17.956194657981843},{"delta":0.35,"premium":1.2501016350681602,"strike":25.157637974564647,"iv":0.24828444042144096,"gamma":0.0650731125280254,"theta":-0.004025759509819335,"vega":0.041662261699811916,"rho":0.029484384093328247,"breakevenPct":16.487603042050313},{"delta":0.4,"premium":1.4682280029061563,"strike":24.606581887394974,"iv":0.2585064190949896,"gamma":0.06728217984386564,"theta":-0.004479135551806634,"vega":0.04469968528814051,"rho":0.03383627074534418,"breakevenPct":15.019011426118782},{"delta":0.45,"premium":1.686354370744152,"strike":24.0555258002253,"iv":0.26872839776853824,"gamma":0.06949124715970588,"theta":-0.004932511593793933,"vega":0.04773710887646909,"rho":0.038188157397360104,"breakevenPct":13.550419810187254},{"delta":0.5,"premium":1.9044807385821476,"strike":23.504469713055627,"iv":0.27895037644208687,"gamma":0.07170031447554612,"theta":-0.005385887635781231,"vega":0.05077453246479768,"rho":0.04254004404937603,"breakevenPct":12.081828194255724},{"delta":0.55,"premium":2.1226071064201433,"strike":22.953413625885954,"iv":0.2891723551156355,"gamma":0.07390938179138637,"theta":-0.00583926367776853,"vega":0.05381195605312626,"rho":0.046891930701391964,"breakevenPct":10.613236578324194},{"delta":0.6,"premium":2.3407334742581396,"strike":22.40235753871628,"iv":0.2993943337891841,"gamma":0.0761184491072266,"theta":-0.006292639719755829,"vega":0.05684937964145485,"rho":0.0512438173534079,"breakevenPct":9.144644962392663}],"put":[]},"raw":{"call":[{"delta":0.1,"premium":0.1594697958781814,"strike":27.912918410413017,"iv":0.1971745470536978,"gamma":0.054027775948824214,"theta":-0.0017588792998828424,"vega":0.026475143758168982,"rho":0.007724950833248604,"breakevenPct":23.830561121707962},{"delta":0.15,"premium":0.3775961637161771,"strike":27.361862323243344,"iv":0.20739652572724643,"gamma":0.05623684326466445,"theta":-0.002212255341870141,"vega":0.029512567346497567,"rho":0.012076837485264532,"breakevenPct":22.361969505776432},{"delta":0.2,"premium":0.595722531554173,"strike":26.810806236073667,"iv":0.21761850440079508,"gamma":0.05844591058050469,"theta":-0.0026656313838574397,"vega":0.032549990934826155,"rho":0.016428724137280463,"breakevenPct":20.893377889844903},{"delta":0.25,"premium":0.8138488993921686,"strike":26.259750148903994,"iv":0.2278404830743437,"gamma":0.06065497789634493,"theta":-0.003119007425844738,"vega":0.03558741452315474,"rho":0.02078061078929639,"breakevenPct":19.424786273913373},{"delta":0.3,"premium":1.0319752672301643,"strike":25.70869406173432,"iv":0.23806246174789233,"gamma":0.06286404521218517,"theta":-0.0035723834678320367,"vega":0.03862483811148333,"rho":0.025132497441312317,"breakevenPct":17.956194657981843},{"delta":0.35,"premium":1.2501016350681602,"strike":25.157637974564647,"iv":0.24828444042144096,"gamma":0.0650731125280254,"theta":-0.004025759509819335,"vega":0.041662261699811916,"rho":0.029484384093328247,"breakevenPct":16.487603042050313},{"delta":0.4,"premium":1.4682280029061563,"strike":24.606581887394974,"iv":0.2585064190949896,"gamma":0.06728217984386564,"theta":-0.004479135551806634,"vega":0.04469968528814051,"rho":0.03383627074534418,"breakevenPct":15.019011426118782},{"delta":0.45,"premium":1.686354370744152,"strike":24.0555258002253,"iv":0.26872839776853824,"gamma":0.06949124715970588,"theta":-0.004932511593793933,"vega":0.04773710887646909,"rho":0.038188157397360104,"breakevenPct":13.550419810187254},{"delta":0.5,"premium":1.9044807385821476,"strike":23.504469713055627,"iv":0.27895037644208687,"gamma":0.07170031447554612,"theta":-0.005385887635781231,"vega":0.05077453246479768,"rho":0.04254004404937603,"breakevenPct":12.081828194255724},{"delta":0.55,"premium":2.1226071064201433,"strike":22.953413625885954,"iv":0.2891723551156355,"gamma":0.07390938179138637,"theta":-0.00583926367776853,"vega":0.05381195605312626,"rho":0.046891930701391964,"breakevenPct":10.613236578324194},{"delta":0.6,"premium":2.3407334742581396,"strike":22.40235753871628,"iv":0.2993943337891841,"gamma":0.0761184491072266,"theta":-0.006292639719755829,"vega":0.05684937964145485,"rho":0.0512438173534079,"breakevenPct":9.144644962392663}],"put":[]}},"errors":["delta:partial"],"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"}}