{"symbol":"MUFG","url":"https://intraalpha.com/companies/MUFG","capturedAt":"2026-10-22T23:54:57.854Z","state":"ready","quote":{"symbol":"MUFG","last_price":21.41,"prev_close":21.77,"regular_close":21.41,"change":-0.36,"change_pct":-1.6537,"regular_change":-0.36,"regular_change_pct":-1.6537,"extended_change":0,"extended_change_pct":0,"bid":21.03,"ask":21.75,"bid_size":200,"ask_size":100,"volume":3053782,"vwap":21.41476,"open":21.44,"high":21.625,"low":21.325,"close":21.41,"trade_count":21126,"last_trade_at":"2026-10-22T23:00:00.001830948Z","last_quote_at":"2026-10-22T22:52:33.572184082Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:55.934948931-04:00","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":{"symbol":"MUFG","fetched_at":"2026-10-22T23:49:12.464795+00:00","name":"Mitsubishi UFJ Financial Group Inc ADR","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - DIVERSIFIED","country":"USA","description":"Mitsubishi UFJ Financial Group, Inc., a banking holding company, offers financial services in Japan, the United States, and Asia / Oceania. The company is headquartered in Tokyo, Japan.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":245038006000,"ebitda":null,"pe_ratio":14.23,"peg_ratio":1.786,"book_value":12.78,"dividend_per_share":86,"dividend_yield":0.0251,"eps":1.53,"revenue_ttm":7260459237000,"gross_profit_ttm":7260459237000,"profit_margin":0.275,"operating_margin_ttm":0.456,"return_on_assets_ttm":0.0051,"return_on_equity_ttm":0.0946,"quarterly_earnings_growth":0.509,"quarterly_revenue_growth":0.288,"analyst_target_price":22.27,"analyst_number":0,"beta":0.353,"fifty_two_week_high":23.89,"fifty_two_week_low":14.3,"fifty_day_ma":22.79,"two_hundred_day_ma":19.99,"shares_outstanding":11255765000,"forward_pe":14.47,"price_to_sales":0.0337,"price_to_book":1.781,"ev_to_revenue":6.65,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:49:12.464795+00:00"},"optionObservedAt":"2026-10-22T19:55:04.771Z","bars":[{"c":21.65,"h":21.81,"l":21.58,"n":36,"o":21.67,"t":"2026-10-15T08:00:00Z","v":6736,"vw":21.656574},{"c":21.66,"h":21.67,"l":21.65,"n":9,"o":21.65,"t":"2026-10-15T09:00:00Z","v":702,"vw":21.658854},{"c":21.7,"h":21.7,"l":21.7,"n":3,"o":21.7,"t":"2026-10-15T10:00:00Z","v":130,"vw":21.7},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-10-15T10:40:00Z","v":5000,"vw":21.66},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-15T10:50:00Z","v":100,"vw":21.65},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-15T11:20:00Z","v":100,"vw":21.67},{"c":21.68,"h":21.68,"l":21.68,"n":9,"o":21.68,"t":"2026-10-15T11:30:00Z","v":1000,"vw":21.68},{"c":21.66,"h":21.68,"l":21.64,"n":28,"o":21.67,"t":"2026-10-15T12:30:00Z","v":2322,"vw":21.664186},{"c":21.68,"h":21.685,"l":21.68,"n":9,"o":21.68,"t":"2026-10-15T12:50:00Z","v":1001,"vw":21.681563},{"c":21.67,"h":21.67,"l":21.67,"n":2,"o":21.67,"t":"2026-10-15T12:55:00Z","v":175,"vw":21.67},{"c":21.65,"h":21.66,"l":21.65,"n":2,"o":21.66,"t":"2026-10-15T13:20:00Z","v":200,"vw":21.655},{"c":21.65,"h":21.74,"l":21.65,"n":643,"o":21.68,"t":"2026-10-15T13:30:00Z","v":93596,"vw":21.695711},{"c":21.635,"h":21.655,"l":21.605,"n":326,"o":21.65,"t":"2026-10-15T13:35:00Z","v":24013,"vw":21.631196},{"c":21.66,"h":21.715,"l":21.64,"n":261,"o":21.64,"t":"2026-10-15T13:40:00Z","v":20097,"vw":21.683557},{"c":21.72,"h":21.725,"l":21.65,"n":378,"o":21.665,"t":"2026-10-15T13:45:00Z","v":40010,"vw":21.683648},{"c":21.69,"h":21.72,"l":21.69,"n":223,"o":21.72,"t":"2026-10-15T13:50:00Z","v":20524,"vw":21.709244},{"c":21.635,"h":21.705,"l":21.635,"n":192,"o":21.69,"t":"2026-10-15T13:55:00Z","v":19857,"vw":21.667844},{"c":21.715,"h":21.715,"l":21.6201,"n":358,"o":21.63,"t":"2026-10-15T14:00:00Z","v":35263,"vw":21.663752},{"c":21.74,"h":21.75,"l":21.715,"n":320,"o":21.72,"t":"2026-10-15T14:05:00Z","v":31792,"vw":21.733427},{"c":21.725,"h":21.755,"l":21.705,"n":298,"o":21.745,"t":"2026-10-15T14:10:00Z","v":44884,"vw":21.733644},{"c":21.74,"h":21.74,"l":21.7,"n":282,"o":21.73,"t":"2026-10-15T14:15:00Z","v":33168,"vw":21.720437},{"c":21.725,"h":21.75,"l":21.725,"n":186,"o":21.74,"t":"2026-10-15T14:20:00Z","v":18892,"vw":21.736904},{"c":21.735,"h":21.765,"l":21.73,"n":181,"o":21.73,"t":"2026-10-15T14:25:00Z","v":24021,"vw":21.747963},{"c":21.76,"h":21.775,"l":21.7339,"n":302,"o":21.735,"t":"2026-10-15T14:30:00Z","v":32577,"vw":21.762211},{"c":21.795,"h":21.795,"l":21.75,"n":169,"o":21.755,"t":"2026-10-15T14:35:00Z","v":12882,"vw":21.771428},{"c":21.801,"h":21.825,"l":21.795,"n":247,"o":21.8,"t":"2026-10-15T14:40:00Z","v":20833,"vw":21.80776},{"c":21.83,"h":21.83,"l":21.785,"n":368,"o":21.805,"t":"2026-10-15T14:45:00Z","v":49462,"vw":21.806477},{"c":21.87,"h":21.875,"l":21.83,"n":360,"o":21.835,"t":"2026-10-15T14:50:00Z","v":39365,"vw":21.85885},{"c":21.875,"h":21.885,"l":21.855,"n":328,"o":21.87,"t":"2026-10-15T14:55:00Z","v":43683,"vw":21.87125},{"c":21.87,"h":21.905,"l":21.86,"n":237,"o":21.875,"t":"2026-10-15T15:00:00Z","v":25027,"vw":21.888932},{"c":21.845,"h":21.885,"l":21.845,"n":233,"o":21.88,"t":"2026-10-15T15:05:00Z","v":34120,"vw":21.865157},{"c":21.84,"h":21.855,"l":21.83,"n":225,"o":21.85,"t":"2026-10-15T15:10:00Z","v":20665,"vw":21.844303},{"c":21.845,"h":21.865,"l":21.835,"n":501,"o":21.835,"t":"2026-10-15T15:15:00Z","v":70593,"vw":21.8532},{"c":21.855,"h":21.865,"l":21.845,"n":181,"o":21.845,"t":"2026-10-15T15:20:00Z","v":19140,"vw":21.854913},{"c":21.81,"h":21.855,"l":21.805,"n":435,"o":21.855,"t":"2026-10-15T15:25:00Z","v":75672,"vw":21.831505},{"c":21.815,"h":21.82,"l":21.795,"n":444,"o":21.805,"t":"2026-10-15T15:30:00Z","v":57043,"vw":21.80764},{"c":21.83,"h":21.835,"l":21.815,"n":222,"o":21.82,"t":"2026-10-15T15:35:00Z","v":21805,"vw":21.823642},{"c":21.8314,"h":21.85,"l":21.8314,"n":154,"o":21.835,"t":"2026-10-15T15:40:00Z","v":21462,"vw":21.840928},{"c":21.845,"h":21.855,"l":21.835,"n":156,"o":21.84,"t":"2026-10-15T15:45:00Z","v":18557,"vw":21.845936},{"c":21.845,"h":21.856,"l":21.835,"n":219,"o":21.85,"t":"2026-10-15T15:50:00Z","v":27311,"vw":21.847802},{"c":21.845,"h":21.855,"l":21.831,"n":204,"o":21.845,"t":"2026-10-15T15:55:00Z","v":32123,"vw":21.841697},{"c":21.805,"h":21.845,"l":21.8001,"n":262,"o":21.845,"t":"2026-10-15T16:00:00Z","v":40259,"vw":21.825794},{"c":21.785,"h":21.805,"l":21.77,"n":173,"o":21.805,"t":"2026-10-15T16:05:00Z","v":14752,"vw":21.785119},{"c":21.7875,"h":21.8,"l":21.7801,"n":189,"o":21.785,"t":"2026-10-15T16:10:00Z","v":29308,"vw":21.78699},{"c":21.805,"h":21.81,"l":21.785,"n":211,"o":21.785,"t":"2026-10-15T16:15:00Z","v":26159,"vw":21.801179},{"c":21.825,"h":21.825,"l":21.805,"n":195,"o":21.805,"t":"2026-10-15T16:20:00Z","v":18268,"vw":21.818022},{"c":21.83,"h":21.835,"l":21.8201,"n":206,"o":21.825,"t":"2026-10-15T16:25:00Z","v":24499,"vw":21.82966},{"c":21.805,"h":21.8251,"l":21.795,"n":239,"o":21.82,"t":"2026-10-15T16:30:00Z","v":32231,"vw":21.80984},{"c":21.815,"h":21.83,"l":21.801,"n":197,"o":21.805,"t":"2026-10-15T16:35:00Z","v":30298,"vw":21.816666},{"c":21.825,"h":21.825,"l":21.81,"n":191,"o":21.815,"t":"2026-10-15T16:40:00Z","v":22230,"vw":21.819434},{"c":21.835,"h":21.845,"l":21.83,"n":185,"o":21.83,"t":"2026-10-15T16:45:00Z","v":18111,"vw":21.836111},{"c":21.8099,"h":21.83,"l":21.801628,"n":289,"o":21.83,"t":"2026-10-15T16:50:00Z","v":32460,"vw":21.815984},{"c":21.815,"h":21.82,"l":21.8,"n":171,"o":21.8039,"t":"2026-10-15T16:55:00Z","v":15234,"vw":21.810033},{"c":21.815,"h":21.82,"l":21.805,"n":176,"o":21.815,"t":"2026-10-15T17:00:00Z","v":24728,"vw":21.812354},{"c":21.825,"h":21.825,"l":21.815,"n":172,"o":21.815,"t":"2026-10-15T17:05:00Z","v":18876,"vw":21.8225},{"c":21.825,"h":21.84,"l":21.825,"n":178,"o":21.825,"t":"2026-10-15T17:10:00Z","v":15305,"vw":21.828321},{"c":21.835,"h":21.84,"l":21.8201,"n":215,"o":21.825,"t":"2026-10-15T17:15:00Z","v":23303,"vw":21.829427},{"c":21.845,"h":21.845,"l":21.835,"n":236,"o":21.84,"t":"2026-10-15T17:20:00Z","v":20277,"vw":21.841085},{"c":21.83,"h":21.85,"l":21.83,"n":225,"o":21.845,"t":"2026-10-15T17:25:00Z","v":22618,"vw":21.84233},{"c":21.84,"h":21.84,"l":21.825,"n":214,"o":21.83,"t":"2026-10-15T17:30:00Z","v":23558,"vw":21.834865},{"c":21.845,"h":21.855,"l":21.84,"n":245,"o":21.84,"t":"2026-10-15T17:35:00Z","v":19043,"vw":21.844702},{"c":21.85,"h":21.865,"l":21.845,"n":265,"o":21.845,"t":"2026-10-15T17:40:00Z","v":33175,"vw":21.852656},{"c":21.855,"h":21.865,"l":21.845,"n":174,"o":21.8499,"t":"2026-10-15T17:45:00Z","v":22248,"vw":21.853368},{"c":21.86,"h":21.86,"l":21.85,"n":157,"o":21.855,"t":"2026-10-15T17:50:00Z","v":7929,"vw":21.857571},{"c":21.85,"h":21.855,"l":21.845,"n":335,"o":21.855,"t":"2026-10-15T17:55:00Z","v":40894,"vw":21.85053},{"c":21.855,"h":21.865,"l":21.845,"n":333,"o":21.845,"t":"2026-10-15T18:00:00Z","v":44315,"vw":21.856162},{"c":21.835,"h":21.87,"l":21.831,"n":238,"o":21.8556,"t":"2026-10-15T18:05:00Z","v":29245,"vw":21.85278},{"c":21.835,"h":21.845,"l":21.835,"n":221,"o":21.84,"t":"2026-10-15T18:10:00Z","v":24352,"vw":21.840573},{"c":21.835,"h":21.84,"l":21.83,"n":196,"o":21.835,"t":"2026-10-15T18:15:00Z","v":17414,"vw":21.835243},{"c":21.8399,"h":21.84,"l":21.83,"n":182,"o":21.835,"t":"2026-10-15T18:20:00Z","v":25709,"vw":21.834511},{"c":21.855,"h":21.855,"l":21.835,"n":303,"o":21.84,"t":"2026-10-15T18:25:00Z","v":36105,"vw":21.847274},{"c":21.855,"h":21.855,"l":21.845,"n":239,"o":21.855,"t":"2026-10-15T18:30:00Z","v":32049,"vw":21.8517},{"c":21.865,"h":21.865,"l":21.85,"n":171,"o":21.855,"t":"2026-10-15T18:35:00Z","v":27949,"vw":21.856525},{"c":21.86,"h":21.88,"l":21.86,"n":473,"o":21.865,"t":"2026-10-15T18:40:00Z","v":66373,"vw":21.869653},{"c":21.855,"h":21.865,"l":21.855,"n":168,"o":21.855,"t":"2026-10-15T18:45:00Z","v":16734,"vw":21.861565},{"c":21.875,"h":21.875,"l":21.86,"n":203,"o":21.86,"t":"2026-10-15T18:50:00Z","v":28134,"vw":21.868283},{"c":21.8616,"h":21.875,"l":21.855,"n":260,"o":21.875,"t":"2026-10-15T18:55:00Z","v":29804,"vw":21.86535},{"c":21.895,"h":21.895,"l":21.865,"n":307,"o":21.8651,"t":"2026-10-15T19:00:00Z","v":54745,"vw":21.883336},{"c":21.9,"h":21.9,"l":21.885,"n":250,"o":21.89,"t":"2026-10-15T19:05:00Z","v":30069,"vw":21.890929},{"c":21.895,"h":21.905,"l":21.885,"n":264,"o":21.8901,"t":"2026-10-15T19:10:00Z","v":31904,"vw":21.89373},{"c":21.885,"h":21.91,"l":21.88,"n":205,"o":21.9,"t":"2026-10-15T19:15:00Z","v":22478,"vw":21.892735},{"c":21.895,"h":21.905,"l":21.88,"n":250,"o":21.88,"t":"2026-10-15T19:20:00Z","v":26297,"vw":21.896812},{"c":21.86,"h":21.895,"l":21.86,"n":330,"o":21.89,"t":"2026-10-15T19:25:00Z","v":30797,"vw":21.879651},{"c":21.865,"h":21.87,"l":21.85,"n":288,"o":21.86,"t":"2026-10-15T19:30:00Z","v":35046,"vw":21.862163},{"c":21.875,"h":21.88,"l":21.86,"n":351,"o":21.865,"t":"2026-10-15T19:35:00Z","v":31051,"vw":21.868778},{"c":21.875,"h":21.88,"l":21.865,"n":500,"o":21.875,"t":"2026-10-15T19:40:00Z","v":46302,"vw":21.871784},{"c":21.87,"h":21.89,"l":21.86,"n":393,"o":21.875,"t":"2026-10-15T19:45:00Z","v":58732,"vw":21.873546},{"c":21.88,"h":21.885,"l":21.87,"n":360,"o":21.87,"t":"2026-10-15T19:50:00Z","v":45307,"vw":21.877155},{"c":21.87,"h":21.91,"l":21.86,"n":1695,"o":21.875,"t":"2026-10-15T19:55:00Z","v":323187,"vw":21.878622},{"c":21.86,"h":21.86,"l":21.86,"n":7,"o":21.86,"t":"2026-10-15T20:00:00Z","v":185737,"vw":21.86},{"c":22.06,"h":22.06,"l":21.84,"n":31,"o":21.84,"t":"2026-10-16T08:00:00Z","v":2656,"vw":21.993286},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-10-16T11:00:00Z","v":1000,"vw":22},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-16T13:20:00Z","v":100,"vw":22},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-16T13:25:00Z","v":200,"vw":22},{"c":22.15,"h":22.155,"l":22.05,"n":503,"o":22.13,"t":"2026-10-16T13:30:00Z","v":101520,"vw":22.097036},{"c":22.235,"h":22.245,"l":22.14,"n":502,"o":22.155,"t":"2026-10-16T13:35:00Z","v":42595,"vw":22.203942},{"c":22.19,"h":22.25,"l":22.19,"n":284,"o":22.24,"t":"2026-10-16T13:40:00Z","v":26260,"vw":22.225387},{"c":22.185,"h":22.21,"l":22.16,"n":310,"o":22.185,"t":"2026-10-16T13:45:00Z","v":27100,"vw":22.187545},{"c":22.18,"h":22.195,"l":22.18,"n":198,"o":22.185,"t":"2026-10-16T13:50:00Z","v":14603,"vw":22.186306},{"c":22.16,"h":22.19,"l":22.16,"n":246,"o":22.175,"t":"2026-10-16T13:55:00Z","v":20408,"vw":22.175157},{"c":22.16,"h":22.19,"l":22.155,"n":300,"o":22.16,"t":"2026-10-16T14:00:00Z","v":30380,"vw":22.170575},{"c":22.16,"h":22.17,"l":22.145,"n":262,"o":22.155,"t":"2026-10-16T14:05:00Z","v":24568,"vw":22.159216},{"c":22.165,"h":22.18,"l":22.155,"n":245,"o":22.16,"t":"2026-10-16T14:10:00Z","v":31522,"vw":22.168327},{"c":22.18,"h":22.19,"l":22.16,"n":275,"o":22.165,"t":"2026-10-16T14:15:00Z","v":30991,"vw":22.175896},{"c":22.205,"h":22.21,"l":22.18,"n":258,"o":22.19,"t":"2026-10-16T14:20:00Z","v":32063,"vw":22.19909},{"c":22.205,"h":22.215,"l":22.19,"n":295,"o":22.205,"t":"2026-10-16T14:25:00Z","v":38667,"vw":22.203022},{"c":22.2,"h":22.225,"l":22.195,"n":291,"o":22.205,"t":"2026-10-16T14:30:00Z","v":28938,"vw":22.211},{"c":22.175,"h":22.2,"l":22.17,"n":283,"o":22.195,"t":"2026-10-16T14:35:00Z","v":21913,"vw":22.181396},{"c":22.165,"h":22.19,"l":22.165,"n":284,"o":22.18,"t":"2026-10-16T14:40:00Z","v":34758,"vw":22.180686},{"c":22.1998,"h":22.2,"l":22.17,"n":252,"o":22.17,"t":"2026-10-16T14:45:00Z","v":44870,"vw":22.185381},{"c":22.19,"h":22.21,"l":22.185,"n":214,"o":22.2,"t":"2026-10-16T14:50:00Z","v":16465,"vw":22.197497},{"c":22.195,"h":22.205,"l":22.19,"n":154,"o":22.195,"t":"2026-10-16T14:55:00Z","v":14636,"vw":22.198594},{"c":22.195,"h":22.2,"l":22.19,"n":128,"o":22.19,"t":"2026-10-16T15:00:00Z","v":5611,"vw":22.193178},{"c":22.195,"h":22.2099,"l":22.195,"n":234,"o":22.195,"t":"2026-10-16T15:05:00Z","v":22667,"vw":22.197996},{"c":22.19,"h":22.195,"l":22.17,"n":288,"o":22.195,"t":"2026-10-16T15:10:00Z","v":25692,"vw":22.187648},{"c":22.165,"h":22.195,"l":22.165,"n":252,"o":22.185,"t":"2026-10-16T15:15:00Z","v":32938,"vw":22.17803},{"c":22.135,"h":22.175,"l":22.135,"n":244,"o":22.17,"t":"2026-10-16T15:20:00Z","v":25723,"vw":22.157139},{"c":22.13,"h":22.1396,"l":22.125,"n":195,"o":22.135,"t":"2026-10-16T15:25:00Z","v":10853,"vw":22.130705},{"c":22.125,"h":22.13,"l":22.12,"n":114,"o":22.125,"t":"2026-10-16T15:30:00Z","v":176973,"vw":22.122444},{"c":22.105,"h":22.1285,"l":22.095,"n":260,"o":22.125,"t":"2026-10-16T15:35:00Z","v":29642,"vw":22.106768},{"c":22.08,"h":22.1,"l":22.08,"n":125,"o":22.1,"t":"2026-10-16T15:40:00Z","v":7864,"vw":22.089831},{"c":22.055,"h":22.09,"l":22.055,"n":157,"o":22.08,"t":"2026-10-16T15:45:00Z","v":19994,"vw":22.076855},{"c":22.035,"h":22.055,"l":22.035,"n":131,"o":22.05,"t":"2026-10-16T15:50:00Z","v":8920,"vw":22.045908},{"c":22.015,"h":22.0385,"l":22.01,"n":151,"o":22.035,"t":"2026-10-16T15:55:00Z","v":10931,"vw":22.028861},{"c":21.995,"h":22.02,"l":21.975,"n":281,"o":22.015,"t":"2026-10-16T16:00:00Z","v":44043,"vw":21.996266},{"c":21.985,"h":22.01,"l":21.985,"n":132,"o":22,"t":"2026-10-16T16:05:00Z","v":9639,"vw":21.995494},{"c":22,"h":22,"l":21.98,"n":203,"o":21.99,"t":"2026-10-16T16:10:00Z","v":17505,"vw":21.991195},{"c":21.99,"h":22.005,"l":21.975,"n":202,"o":22,"t":"2026-10-16T16:15:00Z","v":23116,"vw":21.988661},{"c":21.99,"h":21.995,"l":21.985,"n":115,"o":21.995,"t":"2026-10-16T16:20:00Z","v":11141,"vw":21.989308},{"c":21.985,"h":21.995,"l":21.98,"n":158,"o":21.99,"t":"2026-10-16T16:25:00Z","v":15897,"vw":21.992154},{"c":21.95,"h":21.985,"l":21.95,"n":181,"o":21.98,"t":"2026-10-16T16:30:00Z","v":18050,"vw":21.972518},{"c":21.945,"h":21.955,"l":21.945,"n":158,"o":21.95,"t":"2026-10-16T16:35:00Z","v":13719,"vw":21.948298},{"c":21.955,"h":21.96,"l":21.935,"n":144,"o":21.94,"t":"2026-10-16T16:40:00Z","v":11150,"vw":21.945609},{"c":21.93,"h":21.965,"l":21.925,"n":199,"o":21.955,"t":"2026-10-16T16:45:00Z","v":15994,"vw":21.948658},{"c":21.945,"h":21.945,"l":21.92,"n":147,"o":21.935,"t":"2026-10-16T16:50:00Z","v":9210,"vw":21.931563},{"c":21.945,"h":21.949,"l":21.93,"n":169,"o":21.94,"t":"2026-10-16T16:55:00Z","v":11286,"vw":21.938505},{"c":21.905,"h":21.95,"l":21.9,"n":167,"o":21.95,"t":"2026-10-16T17:00:00Z","v":12819,"vw":21.92012},{"c":21.885,"h":21.905,"l":21.875,"n":167,"o":21.9,"t":"2026-10-16T17:05:00Z","v":12605,"vw":21.889034},{"c":21.875,"h":21.885,"l":21.87,"n":131,"o":21.88,"t":"2026-10-16T17:10:00Z","v":9030,"vw":21.878922},{"c":21.845,"h":21.87,"l":21.845,"n":193,"o":21.87,"t":"2026-10-16T17:15:00Z","v":19968,"vw":21.863664},{"c":21.87,"h":21.87,"l":21.85,"n":168,"o":21.85,"t":"2026-10-16T17:20:00Z","v":13344,"vw":21.859486},{"c":21.89,"h":21.905,"l":21.87,"n":259,"o":21.87,"t":"2026-10-16T17:25:00Z","v":25713,"vw":21.884965},{"c":21.905,"h":21.905,"l":21.89,"n":138,"o":21.89,"t":"2026-10-16T17:30:00Z","v":8239,"vw":21.898809},{"c":21.915,"h":21.92,"l":21.91,"n":188,"o":21.91,"t":"2026-10-16T17:35:00Z","v":24154,"vw":21.917455},{"c":21.955,"h":21.96,"l":21.905,"n":323,"o":21.915,"t":"2026-10-16T17:40:00Z","v":25893,"vw":21.926725},{"c":21.92,"h":21.955,"l":21.92,"n":140,"o":21.955,"t":"2026-10-16T17:45:00Z","v":9276,"vw":21.939374},{"c":21.905,"h":21.925,"l":21.905,"n":183,"o":21.92,"t":"2026-10-16T17:50:00Z","v":10899,"vw":21.917187},{"c":21.9,"h":21.91,"l":21.89,"n":164,"o":21.905,"t":"2026-10-16T17:55:00Z","v":11117,"vw":21.902383},{"c":21.875,"h":21.895,"l":21.8545,"n":248,"o":21.895,"t":"2026-10-16T18:00:00Z","v":24087,"vw":21.873216},{"c":21.895,"h":21.895,"l":21.86,"n":180,"o":21.87,"t":"2026-10-16T18:05:00Z","v":17624,"vw":21.881639},{"c":21.895,"h":21.8955,"l":21.885,"n":173,"o":21.895,"t":"2026-10-16T18:10:00Z","v":10925,"vw":21.89002},{"c":21.875,"h":21.9,"l":21.87,"n":218,"o":21.895,"t":"2026-10-16T18:15:00Z","v":20220,"vw":21.888696},{"c":21.885,"h":21.885,"l":21.8603,"n":193,"o":21.87,"t":"2026-10-16T18:20:00Z","v":14004,"vw":21.871614},{"c":21.88,"h":21.896,"l":21.87,"n":236,"o":21.89,"t":"2026-10-16T18:25:00Z","v":21419,"vw":21.881391},{"c":21.895,"h":21.895,"l":21.86,"n":225,"o":21.875,"t":"2026-10-16T18:30:00Z","v":20139,"vw":21.878026},{"c":21.895,"h":21.895,"l":21.875,"n":185,"o":21.895,"t":"2026-10-16T18:35:00Z","v":19523,"vw":21.887396},{"c":21.87,"h":21.9,"l":21.86,"n":259,"o":21.8951,"t":"2026-10-16T18:40:00Z","v":22678,"vw":21.884214},{"c":21.875,"h":21.885,"l":21.87,"n":147,"o":21.875,"t":"2026-10-16T18:45:00Z","v":11757,"vw":21.878241},{"c":21.84,"h":21.88,"l":21.84,"n":210,"o":21.88,"t":"2026-10-16T18:50:00Z","v":16054,"vw":21.859157},{"c":21.84,"h":21.84,"l":21.82,"n":365,"o":21.84,"t":"2026-10-16T18:55:00Z","v":37523,"vw":21.830889},{"c":21.83,"h":21.845,"l":21.83,"n":253,"o":21.835,"t":"2026-10-16T19:00:00Z","v":25246,"vw":21.838051},{"c":21.82,"h":21.84,"l":21.805,"n":414,"o":21.8301,"t":"2026-10-16T19:05:00Z","v":51191,"vw":21.82087},{"c":21.845,"h":21.8499,"l":21.815,"n":431,"o":21.825,"t":"2026-10-16T19:10:00Z","v":63749,"vw":21.835126},{"c":21.84,"h":21.855,"l":21.825,"n":386,"o":21.845,"t":"2026-10-16T19:15:00Z","v":68877,"vw":21.841677},{"c":21.85,"h":21.855,"l":21.8314,"n":287,"o":21.84,"t":"2026-10-16T19:20:00Z","v":47696,"vw":21.844387},{"c":21.86,"h":21.86,"l":21.84,"n":274,"o":21.85,"t":"2026-10-16T19:25:00Z","v":30271,"vw":21.850949},{"c":21.855,"h":21.885,"l":21.8401,"n":477,"o":21.87,"t":"2026-10-16T19:30:00Z","v":73025,"vw":21.852885},{"c":21.855,"h":21.875,"l":21.855,"n":371,"o":21.86,"t":"2026-10-16T19:35:00Z","v":39000,"vw":21.862356},{"c":21.835,"h":21.855,"l":21.835,"n":540,"o":21.8501,"t":"2026-10-16T19:40:00Z","v":40880,"vw":21.846158},{"c":21.85,"h":21.86,"l":21.835,"n":455,"o":21.84,"t":"2026-10-16T19:45:00Z","v":56096,"vw":21.848323},{"c":21.87,"h":21.88,"l":21.855,"n":553,"o":21.855,"t":"2026-10-16T19:50:00Z","v":83663,"vw":21.870548},{"c":21.87,"h":21.91,"l":21.865,"n":1808,"o":21.865,"t":"2026-10-16T19:55:00Z","v":280315,"vw":21.888201},{"c":21.88,"h":21.88,"l":21.88,"n":8,"o":21.88,"t":"2026-10-16T20:00:00Z","v":304243,"vw":21.88},{"c":21.883,"h":21.883,"l":21.883,"n":1,"o":21.883,"t":"2026-10-16T21:50:00Z","v":200,"vw":21.883},{"c":22.24,"h":22.24,"l":22.24,"n":5,"o":22.24,"t":"2026-10-16T23:40:00Z","v":225,"vw":22.24},{"c":21.82,"h":21.9,"l":21.82,"n":18,"o":21.9,"t":"2026-10-19T08:00:00Z","v":1107,"vw":21.845469},{"c":21.94,"h":21.94,"l":21.94,"n":2,"o":21.94,"t":"2026-10-19T08:30:00Z","v":300,"vw":21.94},{"c":21.95,"h":21.95,"l":21.95,"n":2,"o":21.95,"t":"2026-10-19T10:10:00Z","v":101,"vw":21.95},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-10-19T10:15:00Z","v":100,"vw":22.08},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-19T13:00:00Z","v":100,"vw":21.99},{"c":21.9699,"h":21.9699,"l":21.9699,"n":1,"o":21.9699,"t":"2026-10-19T13:10:00Z","v":120,"vw":21.9699},{"c":21.8,"h":21.84,"l":21.8,"n":17,"o":21.84,"t":"2026-10-19T13:20:00Z","v":821,"vw":21.833333},{"c":21.81,"h":21.89,"l":21.8,"n":563,"o":21.85,"t":"2026-10-19T13:30:00Z","v":60599,"vw":21.846197},{"c":21.795,"h":21.835,"l":21.79,"n":155,"o":21.81,"t":"2026-10-19T13:35:00Z","v":7636,"vw":21.814277},{"c":21.775,"h":21.82,"l":21.755,"n":450,"o":21.785,"t":"2026-10-19T13:40:00Z","v":40212,"vw":21.781218},{"c":21.775,"h":21.785,"l":21.76,"n":265,"o":21.77,"t":"2026-10-19T13:45:00Z","v":29843,"vw":21.771679},{"c":21.765,"h":21.7833,"l":21.76,"n":198,"o":21.77,"t":"2026-10-19T13:50:00Z","v":15854,"vw":21.772211},{"c":21.775,"h":21.785,"l":21.77,"n":115,"o":21.77,"t":"2026-10-19T13:55:00Z","v":9145,"vw":21.773315},{"c":21.74,"h":21.775,"l":21.735,"n":233,"o":21.775,"t":"2026-10-19T14:00:00Z","v":12561,"vw":21.754395},{"c":21.75,"h":21.755,"l":21.735,"n":139,"o":21.74,"t":"2026-10-19T14:05:00Z","v":9203,"vw":21.746122},{"c":21.77,"h":21.77,"l":21.745,"n":189,"o":21.755,"t":"2026-10-19T14:10:00Z","v":20701,"vw":21.757464},{"c":21.79,"h":21.8,"l":21.77,"n":173,"o":21.775,"t":"2026-10-19T14:15:00Z","v":13464,"vw":21.784521},{"c":21.745,"h":21.7901,"l":21.735,"n":258,"o":21.7901,"t":"2026-10-19T14:20:00Z","v":21649,"vw":21.75534},{"c":21.735,"h":21.75,"l":21.73,"n":198,"o":21.74,"t":"2026-10-19T14:25:00Z","v":9272,"vw":21.739338},{"c":21.745,"h":21.75,"l":21.725,"n":209,"o":21.74,"t":"2026-10-19T14:30:00Z","v":16018,"vw":21.736851},{"c":21.74,"h":21.75,"l":21.7301,"n":197,"o":21.745,"t":"2026-10-19T14:35:00Z","v":15152,"vw":21.74102},{"c":21.7201,"h":21.735,"l":21.72,"n":130,"o":21.735,"t":"2026-10-19T14:40:00Z","v":6823,"vw":21.726268},{"c":21.715,"h":21.729,"l":21.71,"n":226,"o":21.72,"t":"2026-10-19T14:45:00Z","v":14198,"vw":21.719448},{"c":21.73,"h":21.73,"l":21.71,"n":136,"o":21.72,"t":"2026-10-19T14:50:00Z","v":8735,"vw":21.721102},{"c":21.75,"h":21.75,"l":21.7261,"n":177,"o":21.7261,"t":"2026-10-19T14:55:00Z","v":16372,"vw":21.736047},{"c":21.75,"h":21.77,"l":21.745,"n":240,"o":21.75,"t":"2026-10-19T15:00:00Z","v":24680,"vw":21.756099},{"c":21.745,"h":21.765,"l":21.74,"n":213,"o":21.745,"t":"2026-10-19T15:05:00Z","v":21277,"vw":21.751562},{"c":21.765,"h":21.77,"l":21.74,"n":199,"o":21.7401,"t":"2026-10-19T15:10:00Z","v":13202,"vw":21.755105},{"c":21.785,"h":21.785,"l":21.77,"n":157,"o":21.77,"t":"2026-10-19T15:15:00Z","v":12775,"vw":21.775086},{"c":21.8,"h":21.805,"l":21.775,"n":242,"o":21.785,"t":"2026-10-19T15:20:00Z","v":17486,"vw":21.784284},{"c":21.805,"h":21.815,"l":21.7948,"n":194,"o":21.7948,"t":"2026-10-19T15:25:00Z","v":30461,"vw":21.808157},{"c":21.795,"h":21.805,"l":21.7824,"n":208,"o":21.805,"t":"2026-10-19T15:30:00Z","v":19158,"vw":21.7972},{"c":21.81,"h":21.815,"l":21.8,"n":151,"o":21.8,"t":"2026-10-19T15:35:00Z","v":9391,"vw":21.808502},{"c":21.785,"h":21.8,"l":21.785,"n":133,"o":21.8,"t":"2026-10-19T15:40:00Z","v":5919,"vw":21.792089},{"c":21.775,"h":21.785,"l":21.775,"n":163,"o":21.7801,"t":"2026-10-19T15:45:00Z","v":10771,"vw":21.780229},{"c":21.775,"h":21.785,"l":21.775,"n":147,"o":21.78,"t":"2026-10-19T15:50:00Z","v":8533,"vw":21.782448},{"c":21.7691,"h":21.775,"l":21.765,"n":212,"o":21.77,"t":"2026-10-19T15:55:00Z","v":17871,"vw":21.768112},{"c":21.725,"h":21.7639,"l":21.715,"n":245,"o":21.76,"t":"2026-10-19T16:00:00Z","v":24094,"vw":21.724236},{"c":21.715,"h":21.725,"l":21.71,"n":98,"o":21.72,"t":"2026-10-19T16:05:00Z","v":7219,"vw":21.719998},{"c":21.715,"h":21.725,"l":21.715,"n":154,"o":21.715,"t":"2026-10-19T16:10:00Z","v":14187,"vw":21.718142},{"c":21.715,"h":21.73,"l":21.715,"n":252,"o":21.715,"t":"2026-10-19T16:15:00Z","v":25972,"vw":21.721622},{"c":21.72,"h":21.72,"l":21.71,"n":106,"o":21.715,"t":"2026-10-19T16:20:00Z","v":10715,"vw":21.715577},{"c":21.71,"h":21.725,"l":21.71,"n":138,"o":21.7202,"t":"2026-10-19T16:25:00Z","v":13026,"vw":21.717172},{"c":21.695,"h":21.71,"l":21.69,"n":238,"o":21.71,"t":"2026-10-19T16:30:00Z","v":21239,"vw":21.701703},{"c":21.695,"h":21.7,"l":21.68,"n":139,"o":21.69,"t":"2026-10-19T16:35:00Z","v":10499,"vw":21.690105},{"c":21.68,"h":21.695,"l":21.68,"n":89,"o":21.69,"t":"2026-10-19T16:40:00Z","v":5036,"vw":21.690034},{"c":21.675,"h":21.685,"l":21.67,"n":114,"o":21.685,"t":"2026-10-19T16:45:00Z","v":7776,"vw":21.676471},{"c":21.68,"h":21.685,"l":21.675,"n":96,"o":21.675,"t":"2026-10-19T16:50:00Z","v":9838,"vw":21.678059},{"c":21.685,"h":21.69,"l":21.68,"n":77,"o":21.6851,"t":"2026-10-19T16:55:00Z","v":8987,"vw":21.685014},{"c":21.665,"h":21.685,"l":21.665,"n":253,"o":21.685,"t":"2026-10-19T17:00:00Z","v":31941,"vw":21.669199},{"c":21.645,"h":21.6651,"l":21.645,"n":214,"o":21.665,"t":"2026-10-19T17:05:00Z","v":31273,"vw":21.661751},{"c":21.655,"h":21.655,"l":21.645,"n":209,"o":21.645,"t":"2026-10-19T17:10:00Z","v":42195,"vw":21.648674},{"c":21.665,"h":21.665,"l":21.645,"n":176,"o":21.655,"t":"2026-10-19T17:15:00Z","v":39354,"vw":21.656484},{"c":21.655,"h":21.665,"l":21.65,"n":221,"o":21.66,"t":"2026-10-19T17:20:00Z","v":38389,"vw":21.660423},{"c":21.66,"h":21.66,"l":21.655,"n":186,"o":21.655,"t":"2026-10-19T17:25:00Z","v":27138,"vw":21.656385},{"c":21.6601,"h":21.67,"l":21.655,"n":166,"o":21.655,"t":"2026-10-19T17:30:00Z","v":16642,"vw":21.660258},{"c":21.655,"h":21.67,"l":21.655,"n":236,"o":21.665,"t":"2026-10-19T17:35:00Z","v":20965,"vw":21.659347},{"c":21.675,"h":21.6799,"l":21.655,"n":395,"o":21.655,"t":"2026-10-19T17:40:00Z","v":70319,"vw":21.66589},{"c":21.664,"h":21.675,"l":21.66,"n":231,"o":21.675,"t":"2026-10-19T17:45:00Z","v":38158,"vw":21.670097},{"c":21.665,"h":21.67,"l":21.665,"n":141,"o":21.665,"t":"2026-10-19T17:50:00Z","v":11533,"vw":21.66524},{"c":21.665,"h":21.67,"l":21.66,"n":197,"o":21.665,"t":"2026-10-19T17:55:00Z","v":23007,"vw":21.667033},{"c":21.665,"h":21.67,"l":21.655,"n":321,"o":21.67,"t":"2026-10-19T18:00:00Z","v":25922,"vw":21.661215},{"c":21.66,"h":21.675,"l":21.655,"n":318,"o":21.665,"t":"2026-10-19T18:05:00Z","v":47241,"vw":21.665586},{"c":21.665,"h":21.675,"l":21.655,"n":240,"o":21.66,"t":"2026-10-19T18:10:00Z","v":54780,"vw":21.666544},{"c":21.675,"h":21.675,"l":21.665,"n":121,"o":21.665,"t":"2026-10-19T18:15:00Z","v":18759,"vw":21.667402},{"c":21.675,"h":21.68,"l":21.67,"n":145,"o":21.675,"t":"2026-10-19T18:20:00Z","v":13994,"vw":21.675017},{"c":21.665,"h":21.6791,"l":21.655,"n":279,"o":21.675,"t":"2026-10-19T18:25:00Z","v":57306,"vw":21.662944},{"c":21.65,"h":21.665,"l":21.65,"n":176,"o":21.665,"t":"2026-10-19T18:30:00Z","v":17889,"vw":21.657395},{"c":21.665,"h":21.665,"l":21.65,"n":212,"o":21.655,"t":"2026-10-19T18:35:00Z","v":33606,"vw":21.658992},{"c":21.66,"h":21.67,"l":21.65,"n":187,"o":21.665,"t":"2026-10-19T18:40:00Z","v":17557,"vw":21.660787},{"c":21.655,"h":21.6682,"l":21.655,"n":254,"o":21.655,"t":"2026-10-19T18:45:00Z","v":38243,"vw":21.66201},{"c":21.645,"h":21.66,"l":21.645,"n":170,"o":21.655,"t":"2026-10-19T18:50:00Z","v":16762,"vw":21.653125},{"c":21.655,"h":21.655,"l":21.645,"n":181,"o":21.645,"t":"2026-10-19T18:55:00Z","v":16333,"vw":21.647116},{"c":21.66,"h":21.665,"l":21.65,"n":274,"o":21.65,"t":"2026-10-19T19:00:00Z","v":55140,"vw":21.659021},{"c":21.635,"h":21.66,"l":21.635,"n":357,"o":21.655,"t":"2026-10-19T19:05:00Z","v":60036,"vw":21.644334},{"c":21.65,"h":21.65,"l":21.635,"n":162,"o":21.635,"t":"2026-10-19T19:10:00Z","v":12041,"vw":21.640521},{"c":21.665,"h":21.67,"l":21.645,"n":256,"o":21.65,"t":"2026-10-19T19:15:00Z","v":33584,"vw":21.656891},{"c":21.665,"h":21.67,"l":21.655,"n":279,"o":21.665,"t":"2026-10-19T19:20:00Z","v":30950,"vw":21.661435},{"c":21.665,"h":21.67,"l":21.655,"n":246,"o":21.67,"t":"2026-10-19T19:25:00Z","v":25962,"vw":21.661987},{"c":21.665,"h":21.6755,"l":21.6513,"n":376,"o":21.66,"t":"2026-10-19T19:30:00Z","v":47278,"vw":21.664693},{"c":21.65,"h":21.665,"l":21.6448,"n":354,"o":21.665,"t":"2026-10-19T19:35:00Z","v":36451,"vw":21.653126},{"c":21.642,"h":21.66,"l":21.642,"n":459,"o":21.65,"t":"2026-10-19T19:40:00Z","v":55253,"vw":21.651687},{"c":21.655,"h":21.655,"l":21.64,"n":282,"o":21.64,"t":"2026-10-19T19:45:00Z","v":25258,"vw":21.646444},{"c":21.66,"h":21.665,"l":21.635,"n":442,"o":21.65,"t":"2026-10-19T19:50:00Z","v":73131,"vw":21.653405},{"c":21.655,"h":21.665,"l":21.65,"n":1028,"o":21.665,"t":"2026-10-19T19:55:00Z","v":133153,"vw":21.656896},{"c":21.66,"h":21.66,"l":21.66,"n":9,"o":21.66,"t":"2026-10-19T20:00:00Z","v":101614,"vw":21.66},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-19T22:35:00Z","v":100,"vw":21.79},{"c":21.2,"h":21.5,"l":21.19,"n":62,"o":21.5,"t":"2026-10-20T08:00:00Z","v":9740,"vw":21.318061},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-20T08:20:00Z","v":100,"vw":21.4},{"c":21.2,"h":21.2,"l":21.2,"n":2,"o":21.2,"t":"2026-10-20T11:20:00Z","v":5001,"vw":21.2},{"c":21.21,"h":21.21,"l":21.2,"n":7,"o":21.2,"t":"2026-10-20T12:45:00Z","v":657,"vw":21.201727},{"c":21.08,"h":21.08,"l":21.08,"n":2,"o":21.08,"t":"2026-10-20T13:15:00Z","v":716,"vw":21.08},{"c":21.12,"h":21.12,"l":21.11,"n":3,"o":21.11,"t":"2026-10-20T13:20:00Z","v":400,"vw":21.115},{"c":21.25,"h":21.255,"l":21.1135,"n":368,"o":21.13,"t":"2026-10-20T13:30:00Z","v":52677,"vw":21.183122},{"c":21.37,"h":21.385,"l":21.24,"n":364,"o":21.25,"t":"2026-10-20T13:35:00Z","v":27955,"vw":21.334299},{"c":21.385,"h":21.41,"l":21.37,"n":423,"o":21.38,"t":"2026-10-20T13:40:00Z","v":51923,"vw":21.393493},{"c":21.375,"h":21.425,"l":21.37,"n":383,"o":21.385,"t":"2026-10-20T13:45:00Z","v":37699,"vw":21.399846},{"c":21.39,"h":21.41,"l":21.36,"n":327,"o":21.38,"t":"2026-10-20T13:50:00Z","v":26018,"vw":21.380578},{"c":21.38,"h":21.405,"l":21.38,"n":215,"o":21.4,"t":"2026-10-20T13:55:00Z","v":13834,"vw":21.391401},{"c":21.385,"h":21.4,"l":21.38,"n":175,"o":21.38,"t":"2026-10-20T14:00:00Z","v":14894,"vw":21.38629},{"c":21.44,"h":21.495,"l":21.385,"n":490,"o":21.385,"t":"2026-10-20T14:05:00Z","v":47954,"vw":21.445153},{"c":21.5,"h":21.505,"l":21.435,"n":349,"o":21.44,"t":"2026-10-20T14:10:00Z","v":26771,"vw":21.477047},{"c":21.51,"h":21.52,"l":21.49,"n":341,"o":21.5099,"t":"2026-10-20T14:15:00Z","v":33626,"vw":21.507737},{"c":21.575,"h":21.585,"l":21.51,"n":531,"o":21.5185,"t":"2026-10-20T14:20:00Z","v":50136,"vw":21.547231},{"c":21.64,"h":21.65,"l":21.575,"n":704,"o":21.58,"t":"2026-10-20T14:25:00Z","v":78976,"vw":21.609156},{"c":21.61,"h":21.68,"l":21.61,"n":296,"o":21.64,"t":"2026-10-20T14:30:00Z","v":28719,"vw":21.649223},{"c":21.625,"h":21.635,"l":21.61,"n":260,"o":21.615,"t":"2026-10-20T14:35:00Z","v":29173,"vw":21.626061},{"c":21.63,"h":21.645,"l":21.615,"n":189,"o":21.62,"t":"2026-10-20T14:40:00Z","v":20780,"vw":21.63407},{"c":21.59,"h":21.645,"l":21.58,"n":262,"o":21.63,"t":"2026-10-20T14:45:00Z","v":26714,"vw":21.616679},{"c":21.585,"h":21.6,"l":21.585,"n":258,"o":21.595,"t":"2026-10-20T14:50:00Z","v":29570,"vw":21.592039},{"c":21.59,"h":21.605,"l":21.57,"n":262,"o":21.58,"t":"2026-10-20T14:55:00Z","v":29036,"vw":21.585141},{"c":21.5401,"h":21.58,"l":21.535,"n":221,"o":21.58,"t":"2026-10-20T15:00:00Z","v":27947,"vw":21.555651},{"c":21.555,"h":21.575,"l":21.54,"n":353,"o":21.545,"t":"2026-10-20T15:05:00Z","v":49091,"vw":21.555325},{"c":21.51,"h":21.565,"l":21.495,"n":876,"o":21.56,"t":"2026-10-20T15:10:00Z","v":149364,"vw":21.545179},{"c":21.52,"h":21.53,"l":21.5023,"n":351,"o":21.51,"t":"2026-10-20T15:15:00Z","v":46662,"vw":21.520174},{"c":21.51,"h":21.535,"l":21.5,"n":155,"o":21.5201,"t":"2026-10-20T15:20:00Z","v":13439,"vw":21.523954},{"c":21.485,"h":21.505,"l":21.48,"n":138,"o":21.5,"t":"2026-10-20T15:25:00Z","v":8271,"vw":21.495145},{"c":21.455,"h":21.48,"l":21.445,"n":323,"o":21.48,"t":"2026-10-20T15:30:00Z","v":52543,"vw":21.470103},{"c":21.505,"h":21.505,"l":21.455,"n":221,"o":21.4551,"t":"2026-10-20T15:35:00Z","v":27659,"vw":21.480602},{"c":21.525,"h":21.525,"l":21.505,"n":159,"o":21.505,"t":"2026-10-20T15:40:00Z","v":11540,"vw":21.517781},{"c":21.495,"h":21.5201,"l":21.49,"n":180,"o":21.52,"t":"2026-10-20T15:45:00Z","v":13046,"vw":21.508476},{"c":21.5,"h":21.505,"l":21.48,"n":597,"o":21.5,"t":"2026-10-20T15:50:00Z","v":114448,"vw":21.497964},{"c":21.475,"h":21.5,"l":21.475,"n":330,"o":21.5,"t":"2026-10-20T15:55:00Z","v":46935,"vw":21.490584},{"c":21.4801,"h":21.49,"l":21.475,"n":248,"o":21.48,"t":"2026-10-20T16:00:00Z","v":38888,"vw":21.483124},{"c":21.48,"h":21.49,"l":21.475,"n":357,"o":21.48,"t":"2026-10-20T16:05:00Z","v":44525,"vw":21.480986},{"c":21.4601,"h":21.49,"l":21.455,"n":262,"o":21.48,"t":"2026-10-20T16:10:00Z","v":20965,"vw":21.470756},{"c":21.44,"h":21.475,"l":21.44,"n":275,"o":21.465,"t":"2026-10-20T16:15:00Z","v":20122,"vw":21.457602},{"c":21.455,"h":21.46,"l":21.43,"n":223,"o":21.435,"t":"2026-10-20T16:20:00Z","v":20233,"vw":21.442852},{"c":21.455,"h":21.475,"l":21.445,"n":258,"o":21.455,"t":"2026-10-20T16:25:00Z","v":33150,"vw":21.462459},{"c":21.445,"h":21.47,"l":21.445,"n":287,"o":21.4551,"t":"2026-10-20T16:30:00Z","v":45403,"vw":21.453908},{"c":21.45,"h":21.465,"l":21.445,"n":219,"o":21.445,"t":"2026-10-20T16:35:00Z","v":12054,"vw":21.457567},{"c":21.4499,"h":21.4585,"l":21.445,"n":214,"o":21.45,"t":"2026-10-20T16:40:00Z","v":20664,"vw":21.449535},{"c":21.445,"h":21.45,"l":21.435,"n":213,"o":21.45,"t":"2026-10-20T16:45:00Z","v":21788,"vw":21.444745},{"c":21.425,"h":21.45,"l":21.425,"n":246,"o":21.45,"t":"2026-10-20T16:50:00Z","v":19488,"vw":21.437361},{"c":21.43,"h":21.4351,"l":21.425,"n":174,"o":21.425,"t":"2026-10-20T16:55:00Z","v":22181,"vw":21.429504},{"c":21.42,"h":21.44,"l":21.41,"n":221,"o":21.435,"t":"2026-10-20T17:00:00Z","v":16373,"vw":21.426513},{"c":21.415,"h":21.42,"l":21.41,"n":150,"o":21.42,"t":"2026-10-20T17:05:00Z","v":9871,"vw":21.416855},{"c":21.42,"h":21.43,"l":21.415,"n":159,"o":21.415,"t":"2026-10-20T17:10:00Z","v":10963,"vw":21.424395},{"c":21.425,"h":21.435,"l":21.415,"n":231,"o":21.425,"t":"2026-10-20T17:15:00Z","v":30109,"vw":21.425501},{"c":21.445,"h":21.45,"l":21.425,"n":168,"o":21.425,"t":"2026-10-20T17:20:00Z","v":24041,"vw":21.441292},{"c":21.445,"h":21.45,"l":21.4401,"n":150,"o":21.445,"t":"2026-10-20T17:25:00Z","v":20470,"vw":21.445285},{"c":21.4594,"h":21.465,"l":21.445,"n":175,"o":21.45,"t":"2026-10-20T17:30:00Z","v":25143,"vw":21.456605},{"c":21.455,"h":21.46,"l":21.45,"n":210,"o":21.4597,"t":"2026-10-20T17:35:00Z","v":21803,"vw":21.455499},{"c":21.46,"h":21.465,"l":21.445,"n":353,"o":21.455,"t":"2026-10-20T17:40:00Z","v":66713,"vw":21.45577},{"c":21.47,"h":21.47,"l":21.454,"n":159,"o":21.46,"t":"2026-10-20T17:45:00Z","v":22597,"vw":21.459802},{"c":21.485,"h":21.49,"l":21.465,"n":192,"o":21.47,"t":"2026-10-20T17:50:00Z","v":34491,"vw":21.481284},{"c":21.48,"h":21.485,"l":21.465,"n":306,"o":21.485,"t":"2026-10-20T17:55:00Z","v":96125,"vw":21.477246},{"c":21.485,"h":21.485,"l":21.47,"n":265,"o":21.48,"t":"2026-10-20T18:00:00Z","v":51731,"vw":21.479502},{"c":21.485,"h":21.49,"l":21.48,"n":246,"o":21.485,"t":"2026-10-20T18:05:00Z","v":27646,"vw":21.484375},{"c":21.495,"h":21.5,"l":21.47,"n":437,"o":21.485,"t":"2026-10-20T18:10:00Z","v":54299,"vw":21.488426},{"c":21.495,"h":21.505,"l":21.49,"n":225,"o":21.5,"t":"2026-10-20T18:15:00Z","v":30272,"vw":21.497203},{"c":21.475,"h":21.5,"l":21.475,"n":347,"o":21.495,"t":"2026-10-20T18:20:00Z","v":114392,"vw":21.488829},{"c":21.47,"h":21.475,"l":21.465,"n":150,"o":21.475,"t":"2026-10-20T18:25:00Z","v":13181,"vw":21.467129},{"c":21.4869,"h":21.495,"l":21.461,"n":322,"o":21.47,"t":"2026-10-20T18:30:00Z","v":35516,"vw":21.483092},{"c":21.485,"h":21.49,"l":21.48,"n":192,"o":21.49,"t":"2026-10-20T18:35:00Z","v":13049,"vw":21.485454},{"c":21.465,"h":21.4869,"l":21.465,"n":268,"o":21.4869,"t":"2026-10-20T18:40:00Z","v":17334,"vw":21.476618},{"c":21.475,"h":21.48,"l":21.465,"n":240,"o":21.4699,"t":"2026-10-20T18:45:00Z","v":19146,"vw":21.473986},{"c":21.495,"h":21.495,"l":21.475,"n":456,"o":21.475,"t":"2026-10-20T18:50:00Z","v":42841,"vw":21.483665},{"c":21.475,"h":21.495,"l":21.47,"n":491,"o":21.495,"t":"2026-10-20T18:55:00Z","v":52508,"vw":21.481011},{"c":21.485,"h":21.495,"l":21.475,"n":526,"o":21.475,"t":"2026-10-20T19:00:00Z","v":93357,"vw":21.481685},{"c":21.485,"h":21.49,"l":21.475,"n":345,"o":21.485,"t":"2026-10-20T19:05:00Z","v":49392,"vw":21.481378},{"c":21.465,"h":21.49,"l":21.465,"n":457,"o":21.485,"t":"2026-10-20T19:10:00Z","v":177322,"vw":21.487607},{"c":21.455,"h":21.465,"l":21.45,"n":232,"o":21.465,"t":"2026-10-20T19:15:00Z","v":23213,"vw":21.456149},{"c":21.451,"h":21.465,"l":21.45,"n":255,"o":21.458,"t":"2026-10-20T19:20:00Z","v":25232,"vw":21.459109},{"c":21.48,"h":21.48,"l":21.455,"n":297,"o":21.455,"t":"2026-10-20T19:25:00Z","v":20403,"vw":21.469999},{"c":21.46,"h":21.485,"l":21.46,"n":359,"o":21.475,"t":"2026-10-20T19:30:00Z","v":40530,"vw":21.472427},{"c":21.44,"h":21.46,"l":21.44,"n":417,"o":21.46,"t":"2026-10-20T19:35:00Z","v":45985,"vw":21.446036},{"c":21.445,"h":21.46,"l":21.44,"n":595,"o":21.445,"t":"2026-10-20T19:40:00Z","v":45649,"vw":21.449173},{"c":21.45,"h":21.45,"l":21.4385,"n":301,"o":21.445,"t":"2026-10-20T19:45:00Z","v":38831,"vw":21.444852},{"c":21.45,"h":21.455,"l":21.435,"n":364,"o":21.445,"t":"2026-10-20T19:50:00Z","v":46021,"vw":21.444283},{"c":21.46,"h":21.47,"l":21.445,"n":1003,"o":21.445,"t":"2026-10-20T19:55:00Z","v":104743,"vw":21.458785},{"c":21.46,"h":21.46,"l":21.46,"n":8,"o":21.46,"t":"2026-10-20T20:00:00Z","v":84547,"vw":21.46},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-20T20:05:00Z","v":94000,"vw":22.5},{"c":22.51,"h":22.51,"l":22.51,"n":5,"o":22.51,"t":"2026-10-20T20:10:00Z","v":104,"vw":22.51},{"c":21.65,"h":21.65,"l":21.65,"n":7,"o":21.65,"t":"2026-10-21T08:00:00Z","v":305,"vw":21.65},{"c":21.83,"h":21.83,"l":21.74,"n":15,"o":21.74,"t":"2026-10-21T12:25:00Z","v":1258,"vw":21.777},{"c":21.74,"h":21.74,"l":21.74,"n":3,"o":21.74,"t":"2026-10-21T13:20:00Z","v":217,"vw":21.74},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-10-21T13:25:00Z","v":100,"vw":21.73},{"c":21.81,"h":21.88,"l":21.79,"n":279,"o":21.83,"t":"2026-10-21T13:30:00Z","v":45141,"vw":21.829146},{"c":21.74,"h":21.82,"l":21.73,"n":223,"o":21.82,"t":"2026-10-21T13:35:00Z","v":18107,"vw":21.771922},{"c":21.775,"h":21.785,"l":21.745,"n":245,"o":21.75,"t":"2026-10-21T13:40:00Z","v":19095,"vw":21.765632},{"c":21.825,"h":21.845,"l":21.765,"n":254,"o":21.78,"t":"2026-10-21T13:45:00Z","v":33817,"vw":21.808602},{"c":21.795,"h":21.83,"l":21.795,"n":208,"o":21.82,"t":"2026-10-21T13:50:00Z","v":12811,"vw":21.809873},{"c":21.77,"h":21.805,"l":21.77,"n":199,"o":21.795,"t":"2026-10-21T13:55:00Z","v":11869,"vw":21.79308},{"c":21.75,"h":21.785,"l":21.75,"n":240,"o":21.77,"t":"2026-10-21T14:00:00Z","v":13625,"vw":21.764781},{"c":21.735,"h":21.75,"l":21.73,"n":255,"o":21.745,"t":"2026-10-21T14:05:00Z","v":19837,"vw":21.740084},{"c":21.75,"h":21.7698,"l":21.745,"n":233,"o":21.745,"t":"2026-10-21T14:10:00Z","v":11836,"vw":21.757745},{"c":21.725,"h":21.755,"l":21.725,"n":226,"o":21.755,"t":"2026-10-21T14:15:00Z","v":17872,"vw":21.742573},{"c":21.735,"h":21.74,"l":21.725,"n":207,"o":21.73,"t":"2026-10-21T14:20:00Z","v":13074,"vw":21.732187},{"c":21.785,"h":21.785,"l":21.73,"n":217,"o":21.735,"t":"2026-10-21T14:25:00Z","v":10962,"vw":21.75993},{"c":21.795,"h":21.805,"l":21.78,"n":169,"o":21.785,"t":"2026-10-21T14:30:00Z","v":10188,"vw":21.795641},{"c":21.795,"h":21.81,"l":21.79,"n":182,"o":21.795,"t":"2026-10-21T14:35:00Z","v":11323,"vw":21.796001},{"c":21.8056,"h":21.8056,"l":21.78,"n":152,"o":21.795,"t":"2026-10-21T14:40:00Z","v":8171,"vw":21.789924},{"c":21.7801,"h":21.81,"l":21.775,"n":268,"o":21.8,"t":"2026-10-21T14:45:00Z","v":23409,"vw":21.794782},{"c":21.775,"h":21.7899,"l":21.7701,"n":170,"o":21.78,"t":"2026-10-21T14:50:00Z","v":8508,"vw":21.779692},{"c":21.75,"h":21.775,"l":21.75,"n":247,"o":21.775,"t":"2026-10-21T14:55:00Z","v":16911,"vw":21.760984},{"c":21.73,"h":21.755,"l":21.73,"n":223,"o":21.745,"t":"2026-10-21T15:00:00Z","v":19584,"vw":21.739726},{"c":21.745,"h":21.745,"l":21.73,"n":153,"o":21.73,"t":"2026-10-21T15:05:00Z","v":7069,"vw":21.738598},{"c":21.765,"h":21.77,"l":21.75,"n":163,"o":21.75,"t":"2026-10-21T15:10:00Z","v":5527,"vw":21.764696},{"c":21.7701,"h":21.7802,"l":21.77,"n":188,"o":21.77,"t":"2026-10-21T15:15:00Z","v":9102,"vw":21.77743},{"c":21.78,"h":21.79,"l":21.77,"n":205,"o":21.775,"t":"2026-10-21T15:20:00Z","v":16958,"vw":21.780059},{"c":21.805,"h":21.81,"l":21.78,"n":348,"o":21.785,"t":"2026-10-21T15:25:00Z","v":37712,"vw":21.790066},{"c":21.81,"h":21.815,"l":21.805,"n":86,"o":21.805,"t":"2026-10-21T15:30:00Z","v":4776,"vw":21.808598},{"c":21.825,"h":21.825,"l":21.81,"n":164,"o":21.815,"t":"2026-10-21T15:35:00Z","v":15354,"vw":21.817904},{"c":21.805,"h":21.82,"l":21.805,"n":138,"o":21.82,"t":"2026-10-21T15:40:00Z","v":8714,"vw":21.81318},{"c":21.805,"h":21.81,"l":21.8,"n":83,"o":21.805,"t":"2026-10-21T15:45:00Z","v":12750,"vw":21.802957},{"c":21.805,"h":21.81,"l":21.805,"n":73,"o":21.805,"t":"2026-10-21T15:50:00Z","v":3253,"vw":21.807491},{"c":21.805,"h":21.81,"l":21.8,"n":152,"o":21.805,"t":"2026-10-21T15:55:00Z","v":14626,"vw":21.808056},{"c":21.805,"h":21.8098,"l":21.8,"n":127,"o":21.8,"t":"2026-10-21T16:00:00Z","v":9807,"vw":21.803455},{"c":21.8,"h":21.81,"l":21.795,"n":205,"o":21.8,"t":"2026-10-21T16:05:00Z","v":19034,"vw":21.802705},{"c":21.81,"h":21.81,"l":21.8015,"n":159,"o":21.8015,"t":"2026-10-21T16:10:00Z","v":11276,"vw":21.807474},{"c":21.8299,"h":21.8299,"l":21.805,"n":88,"o":21.81,"t":"2026-10-21T16:15:00Z","v":11811,"vw":21.821643},{"c":21.835,"h":21.835,"l":21.8201,"n":142,"o":21.8298,"t":"2026-10-21T16:20:00Z","v":15174,"vw":21.832741},{"c":21.8299,"h":21.835,"l":21.825,"n":129,"o":21.835,"t":"2026-10-21T16:25:00Z","v":9300,"vw":21.829155},{"c":21.825,"h":21.83,"l":21.825,"n":111,"o":21.825,"t":"2026-10-21T16:30:00Z","v":10035,"vw":21.825076},{"c":21.87,"h":21.875,"l":21.81,"n":346,"o":21.8294,"t":"2026-10-21T16:35:00Z","v":47624,"vw":21.843282},{"c":21.8323,"h":21.87,"l":21.825,"n":152,"o":21.865,"t":"2026-10-21T16:40:00Z","v":14619,"vw":21.839629},{"c":21.83,"h":21.845,"l":21.83,"n":127,"o":21.8397,"t":"2026-10-21T16:45:00Z","v":21537,"vw":21.836994},{"c":21.835,"h":21.84,"l":21.83,"n":108,"o":21.83,"t":"2026-10-21T16:50:00Z","v":7259,"vw":21.834109},{"c":21.83,"h":21.84,"l":21.83,"n":115,"o":21.835,"t":"2026-10-21T16:55:00Z","v":7574,"vw":21.834504},{"c":21.83,"h":21.8399,"l":21.82,"n":185,"o":21.83,"t":"2026-10-21T17:00:00Z","v":19549,"vw":21.830471},{"c":21.83,"h":21.83,"l":21.81,"n":213,"o":21.825,"t":"2026-10-21T17:05:00Z","v":33659,"vw":21.818356},{"c":21.835,"h":21.8387,"l":21.825,"n":205,"o":21.83,"t":"2026-10-21T17:10:00Z","v":19454,"vw":21.830504},{"c":21.8201,"h":21.835,"l":21.82,"n":206,"o":21.835,"t":"2026-10-21T17:15:00Z","v":18797,"vw":21.827218},{"c":21.805,"h":21.8251,"l":21.8,"n":408,"o":21.825,"t":"2026-10-21T17:20:00Z","v":60371,"vw":21.81035},{"c":21.815,"h":21.815,"l":21.8,"n":125,"o":21.805,"t":"2026-10-21T17:25:00Z","v":11658,"vw":21.81171},{"c":21.815,"h":21.82,"l":21.81,"n":144,"o":21.815,"t":"2026-10-21T17:30:00Z","v":10583,"vw":21.815281},{"c":21.815,"h":21.82,"l":21.81,"n":184,"o":21.815,"t":"2026-10-21T17:35:00Z","v":13298,"vw":21.816669},{"c":21.815,"h":21.825,"l":21.81,"n":254,"o":21.82,"t":"2026-10-21T17:40:00Z","v":23078,"vw":21.819238},{"c":21.815,"h":21.82,"l":21.81,"n":131,"o":21.815,"t":"2026-10-21T17:45:00Z","v":4432,"vw":21.814476},{"c":21.825,"h":21.83,"l":21.815,"n":173,"o":21.82,"t":"2026-10-21T17:50:00Z","v":11411,"vw":21.821894},{"c":21.825,"h":21.835,"l":21.82,"n":227,"o":21.83,"t":"2026-10-21T17:55:00Z","v":23198,"vw":21.82896},{"c":21.81,"h":21.83,"l":21.81,"n":165,"o":21.825,"t":"2026-10-21T18:00:00Z","v":11731,"vw":21.822473},{"c":21.805,"h":21.815,"l":21.8,"n":164,"o":21.81,"t":"2026-10-21T18:05:00Z","v":12710,"vw":21.809239},{"c":21.805,"h":21.81,"l":21.8,"n":90,"o":21.805,"t":"2026-10-21T18:10:00Z","v":4412,"vw":21.805607},{"c":21.825,"h":21.825,"l":21.805,"n":201,"o":21.8099,"t":"2026-10-21T18:15:00Z","v":25008,"vw":21.813759},{"c":21.81,"h":21.825,"l":21.81,"n":236,"o":21.82,"t":"2026-10-21T18:20:00Z","v":18334,"vw":21.818536},{"c":21.815,"h":21.825,"l":21.81,"n":283,"o":21.81,"t":"2026-10-21T18:25:00Z","v":19851,"vw":21.81776},{"c":21.815,"h":21.82,"l":21.81,"n":137,"o":21.815,"t":"2026-10-21T18:30:00Z","v":7311,"vw":21.815011},{"c":21.825,"h":21.825,"l":21.81,"n":197,"o":21.815,"t":"2026-10-21T18:35:00Z","v":21894,"vw":21.818855},{"c":21.83,"h":21.835,"l":21.82,"n":182,"o":21.825,"t":"2026-10-21T18:40:00Z","v":17225,"vw":21.828186},{"c":21.78,"h":21.83,"l":21.78,"n":297,"o":21.825,"t":"2026-10-21T18:45:00Z","v":34639,"vw":21.808566},{"c":21.79,"h":21.79,"l":21.77,"n":226,"o":21.78,"t":"2026-10-21T18:50:00Z","v":22464,"vw":21.780568},{"c":21.755,"h":21.79,"l":21.7501,"n":259,"o":21.79,"t":"2026-10-21T18:55:00Z","v":26250,"vw":21.771068},{"c":21.72,"h":21.755,"l":21.68,"n":627,"o":21.755,"t":"2026-10-21T19:00:00Z","v":90076,"vw":21.706304},{"c":21.725,"h":21.745,"l":21.705,"n":294,"o":21.72,"t":"2026-10-21T19:05:00Z","v":20230,"vw":21.723602},{"c":21.745,"h":21.745,"l":21.715,"n":282,"o":21.73,"t":"2026-10-21T19:10:00Z","v":25844,"vw":21.729138},{"c":21.76,"h":21.77,"l":21.75,"n":325,"o":21.75,"t":"2026-10-21T19:15:00Z","v":37173,"vw":21.759978},{"c":21.755,"h":21.775,"l":21.75,"n":328,"o":21.765,"t":"2026-10-21T19:20:00Z","v":42594,"vw":21.764946},{"c":21.805,"h":21.805,"l":21.75,"n":465,"o":21.755,"t":"2026-10-21T19:25:00Z","v":58425,"vw":21.771958},{"c":21.795,"h":21.81,"l":21.79,"n":340,"o":21.805,"t":"2026-10-21T19:30:00Z","v":43966,"vw":21.802552},{"c":21.805,"h":21.805,"l":21.79,"n":338,"o":21.795,"t":"2026-10-21T19:35:00Z","v":22821,"vw":21.795739},{"c":21.805,"h":21.805,"l":21.79,"n":437,"o":21.8,"t":"2026-10-21T19:40:00Z","v":26043,"vw":21.799807},{"c":21.815,"h":21.82,"l":21.8,"n":441,"o":21.81,"t":"2026-10-21T19:45:00Z","v":73022,"vw":21.810891},{"c":21.805,"h":21.82,"l":21.8,"n":462,"o":21.815,"t":"2026-10-21T19:50:00Z","v":68495,"vw":21.809437},{"c":21.77,"h":21.805,"l":21.77,"n":990,"o":21.805,"t":"2026-10-21T19:55:00Z","v":162421,"vw":21.783754},{"c":21.77,"h":21.77,"l":21.77,"n":7,"o":21.77,"t":"2026-10-21T20:00:00Z","v":93512,"vw":21.77},{"c":21.6511,"h":21.6511,"l":21.6511,"n":1,"o":21.6511,"t":"2026-10-21T21:05:00Z","v":119,"vw":21.6511},{"c":21.49,"h":21.49,"l":21.43,"n":15,"o":21.47,"t":"2026-10-22T08:00:00Z","v":2139,"vw":21.451411},{"c":21.41,"h":21.41,"l":21.41,"n":3,"o":21.41,"t":"2026-10-22T11:00:00Z","v":124,"vw":21.41},{"c":21.45,"h":21.45,"l":21.45,"n":2,"o":21.45,"t":"2026-10-22T11:15:00Z","v":155,"vw":21.45},{"c":21.43,"h":21.43,"l":21.42,"n":3,"o":21.42,"t":"2026-10-22T12:40:00Z","v":500,"vw":21.426},{"c":21.44,"h":21.44,"l":21.44,"n":2,"o":21.44,"t":"2026-10-22T12:45:00Z","v":117,"vw":21.44},{"c":21.4,"h":21.4,"l":21.4,"n":5,"o":21.4,"t":"2026-10-22T13:00:00Z","v":245,"vw":21.4},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-10-22T13:05:00Z","v":250,"vw":21.4},{"c":21.39,"h":21.41,"l":21.37,"n":10,"o":21.37,"t":"2026-10-22T13:20:00Z","v":1301,"vw":21.390409},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-22T13:25:00Z","v":100,"vw":21.37},{"c":21.53,"h":21.535,"l":21.415,"n":294,"o":21.44,"t":"2026-10-22T13:30:00Z","v":56167,"vw":21.455777},{"c":21.545,"h":21.56,"l":21.52,"n":194,"o":21.525,"t":"2026-10-22T13:35:00Z","v":21728,"vw":21.544711},{"c":21.58,"h":21.59,"l":21.55,"n":201,"o":21.55,"t":"2026-10-22T13:40:00Z","v":21813,"vw":21.568887},{"c":21.595,"h":21.625,"l":21.585,"n":185,"o":21.585,"t":"2026-10-22T13:45:00Z","v":16066,"vw":21.607645},{"c":21.575,"h":21.595,"l":21.56,"n":218,"o":21.59,"t":"2026-10-22T13:50:00Z","v":23017,"vw":21.585608},{"c":21.59,"h":21.6092,"l":21.57,"n":202,"o":21.57,"t":"2026-10-22T13:55:00Z","v":23438,"vw":21.59251},{"c":21.555,"h":21.59,"l":21.55,"n":245,"o":21.58,"t":"2026-10-22T14:00:00Z","v":21983,"vw":21.575723},{"c":21.535,"h":21.56,"l":21.535,"n":300,"o":21.55,"t":"2026-10-22T14:05:00Z","v":31566,"vw":21.549353},{"c":21.52,"h":21.56,"l":21.52,"n":211,"o":21.535,"t":"2026-10-22T14:10:00Z","v":24689,"vw":21.537602},{"c":21.51,"h":21.525,"l":21.505,"n":156,"o":21.52,"t":"2026-10-22T14:15:00Z","v":18976,"vw":21.513226},{"c":21.475,"h":21.51,"l":21.465,"n":262,"o":21.51,"t":"2026-10-22T14:20:00Z","v":54206,"vw":21.480197},{"c":21.425,"h":21.465,"l":21.425,"n":179,"o":21.465,"t":"2026-10-22T14:25:00Z","v":16827,"vw":21.443605},{"c":21.41,"h":21.435,"l":21.405,"n":345,"o":21.425,"t":"2026-10-22T14:30:00Z","v":51463,"vw":21.421044},{"c":21.36,"h":21.4,"l":21.35,"n":272,"o":21.4,"t":"2026-10-22T14:35:00Z","v":26409,"vw":21.373209},{"c":21.37,"h":21.375,"l":21.35,"n":273,"o":21.36,"t":"2026-10-22T14:40:00Z","v":27033,"vw":21.363327},{"c":21.355,"h":21.37,"l":21.35,"n":241,"o":21.37,"t":"2026-10-22T14:45:00Z","v":20979,"vw":21.35915},{"c":21.385,"h":21.385,"l":21.35,"n":245,"o":21.355,"t":"2026-10-22T14:50:00Z","v":34321,"vw":21.361368},{"c":21.385,"h":21.39,"l":21.345,"n":208,"o":21.38,"t":"2026-10-22T14:55:00Z","v":14371,"vw":21.367636},{"c":21.36,"h":21.38,"l":21.35,"n":183,"o":21.38,"t":"2026-10-22T15:00:00Z","v":12391,"vw":21.363526},{"c":21.365,"h":21.38,"l":21.35,"n":198,"o":21.365,"t":"2026-10-22T15:05:00Z","v":16634,"vw":21.36668},{"c":21.33,"h":21.37,"l":21.325,"n":238,"o":21.365,"t":"2026-10-22T15:10:00Z","v":16134,"vw":21.348416},{"c":21.4,"h":21.4,"l":21.3314,"n":244,"o":21.3398,"t":"2026-10-22T15:15:00Z","v":17836,"vw":21.371352},{"c":21.395,"h":21.405,"l":21.385,"n":318,"o":21.405,"t":"2026-10-22T15:20:00Z","v":35570,"vw":21.394344},{"c":21.365,"h":21.405,"l":21.365,"n":360,"o":21.4,"t":"2026-10-22T15:25:00Z","v":33980,"vw":21.390562},{"c":21.3799,"h":21.39,"l":21.35,"n":300,"o":21.37,"t":"2026-10-22T15:30:00Z","v":47132,"vw":21.371408},{"c":21.395,"h":21.41,"l":21.38,"n":244,"o":21.38,"t":"2026-10-22T15:35:00Z","v":26922,"vw":21.399434},{"c":21.415,"h":21.425,"l":21.375,"n":303,"o":21.395,"t":"2026-10-22T15:40:00Z","v":29846,"vw":21.401176},{"c":21.41,"h":21.4299,"l":21.4,"n":166,"o":21.415,"t":"2026-10-22T15:45:00Z","v":17294,"vw":21.410936},{"c":21.44,"h":21.44,"l":21.415,"n":233,"o":21.415,"t":"2026-10-22T15:50:00Z","v":28621,"vw":21.432575},{"c":21.445,"h":21.47,"l":21.44,"n":293,"o":21.44,"t":"2026-10-22T15:55:00Z","v":57021,"vw":21.454815},{"c":21.445,"h":21.47,"l":21.44,"n":245,"o":21.45,"t":"2026-10-22T16:00:00Z","v":26830,"vw":21.455314},{"c":21.445,"h":21.45,"l":21.4301,"n":197,"o":21.445,"t":"2026-10-22T16:05:00Z","v":22034,"vw":21.44218},{"c":21.435,"h":21.445,"l":21.43,"n":276,"o":21.445,"t":"2026-10-22T16:10:00Z","v":30202,"vw":21.436708},{"c":21.445,"h":21.445,"l":21.425,"n":378,"o":21.435,"t":"2026-10-22T16:15:00Z","v":38008,"vw":21.437529},{"c":21.435,"h":21.45,"l":21.43,"n":284,"o":21.445,"t":"2026-10-22T16:20:00Z","v":43059,"vw":21.44096},{"c":21.4392,"h":21.44,"l":21.425,"n":182,"o":21.44,"t":"2026-10-22T16:25:00Z","v":18203,"vw":21.433254},{"c":21.405,"h":21.43,"l":21.405,"n":232,"o":21.43,"t":"2026-10-22T16:30:00Z","v":30263,"vw":21.418857},{"c":21.405,"h":21.415,"l":21.395,"n":161,"o":21.405,"t":"2026-10-22T16:35:00Z","v":12849,"vw":21.405438},{"c":21.385,"h":21.405,"l":21.38,"n":302,"o":21.405,"t":"2026-10-22T16:40:00Z","v":35128,"vw":21.392422},{"c":21.3999,"h":21.405,"l":21.36,"n":308,"o":21.385,"t":"2026-10-22T16:45:00Z","v":55616,"vw":21.381501},{"c":21.42,"h":21.43,"l":21.395,"n":134,"o":21.4,"t":"2026-10-22T16:50:00Z","v":15757,"vw":21.403134},{"c":21.425,"h":21.43,"l":21.42,"n":111,"o":21.425,"t":"2026-10-22T16:55:00Z","v":6604,"vw":21.423362},{"c":21.41,"h":21.44,"l":21.41,"n":156,"o":21.42,"t":"2026-10-22T17:00:00Z","v":13671,"vw":21.425924},{"c":21.405,"h":21.425,"l":21.405,"n":162,"o":21.415,"t":"2026-10-22T17:05:00Z","v":16236,"vw":21.417833},{"c":21.405,"h":21.42,"l":21.4,"n":185,"o":21.405,"t":"2026-10-22T17:10:00Z","v":32369,"vw":21.406011},{"c":21.41,"h":21.42,"l":21.4,"n":322,"o":21.41,"t":"2026-10-22T17:15:00Z","v":38802,"vw":21.409218},{"c":21.415,"h":21.43,"l":21.4016,"n":293,"o":21.41,"t":"2026-10-22T17:20:00Z","v":56228,"vw":21.413809},{"c":21.435,"h":21.435,"l":21.415,"n":372,"o":21.42,"t":"2026-10-22T17:25:00Z","v":55050,"vw":21.420169},{"c":21.445,"h":21.45,"l":21.43,"n":154,"o":21.43,"t":"2026-10-22T17:30:00Z","v":17946,"vw":21.440185},{"c":21.425,"h":21.455,"l":21.425,"n":172,"o":21.45,"t":"2026-10-22T17:35:00Z","v":13680,"vw":21.439574},{"c":21.435,"h":21.436,"l":21.425,"n":172,"o":21.425,"t":"2026-10-22T17:40:00Z","v":22975,"vw":21.43135},{"c":21.435,"h":21.44,"l":21.43,"n":146,"o":21.435,"t":"2026-10-22T17:45:00Z","v":8155,"vw":21.435458},{"c":21.42,"h":21.435,"l":21.4101,"n":335,"o":21.43,"t":"2026-10-22T17:50:00Z","v":53491,"vw":21.420659},{"c":21.44,"h":21.44,"l":21.42,"n":144,"o":21.42,"t":"2026-10-22T17:55:00Z","v":21188,"vw":21.425713},{"c":21.385,"h":21.44,"l":21.385,"n":199,"o":21.44,"t":"2026-10-22T18:00:00Z","v":28777,"vw":21.409739},{"c":21.405,"h":21.415,"l":21.385,"n":179,"o":21.39,"t":"2026-10-22T18:05:00Z","v":36614,"vw":21.399973},{"c":21.395,"h":21.405,"l":21.39,"n":192,"o":21.405,"t":"2026-10-22T18:10:00Z","v":17657,"vw":21.400682},{"c":21.415,"h":21.42,"l":21.395,"n":192,"o":21.395,"t":"2026-10-22T18:15:00Z","v":30914,"vw":21.407899},{"c":21.4199,"h":21.435,"l":21.415,"n":339,"o":21.42,"t":"2026-10-22T18:20:00Z","v":65725,"vw":21.424588},{"c":21.409,"h":21.42,"l":21.4,"n":189,"o":21.41,"t":"2026-10-22T18:25:00Z","v":25230,"vw":21.411032},{"c":21.4,"h":21.4,"l":21.38,"n":196,"o":21.4,"t":"2026-10-22T18:30:00Z","v":22861,"vw":21.390843},{"c":21.405,"h":21.405,"l":21.385,"n":243,"o":21.39,"t":"2026-10-22T18:35:00Z","v":59019,"vw":21.391441},{"c":21.405,"h":21.41,"l":21.395,"n":237,"o":21.41,"t":"2026-10-22T18:40:00Z","v":48157,"vw":21.399222},{"c":21.395,"h":21.405,"l":21.395,"n":228,"o":21.4,"t":"2026-10-22T18:45:00Z","v":39950,"vw":21.399232},{"c":21.375,"h":21.3999,"l":21.375,"n":374,"o":21.395,"t":"2026-10-22T18:50:00Z","v":51863,"vw":21.387518},{"c":21.375,"h":21.39,"l":21.37,"n":267,"o":21.375,"t":"2026-10-22T18:55:00Z","v":33186,"vw":21.380344},{"c":21.36,"h":21.375,"l":21.34,"n":326,"o":21.375,"t":"2026-10-22T19:00:00Z","v":41937,"vw":21.352866},{"c":21.38,"h":21.39,"l":21.355,"n":364,"o":21.355,"t":"2026-10-22T19:05:00Z","v":108036,"vw":21.368394},{"c":21.395,"h":21.415,"l":21.375,"n":414,"o":21.385,"t":"2026-10-22T19:10:00Z","v":91464,"vw":21.39536},{"c":21.395,"h":21.4,"l":21.3844,"n":240,"o":21.395,"t":"2026-10-22T19:15:00Z","v":50628,"vw":21.390817},{"c":21.385,"h":21.395,"l":21.38,"n":247,"o":21.395,"t":"2026-10-22T19:20:00Z","v":38523,"vw":21.388134},{"c":21.415,"h":21.415,"l":21.38,"n":196,"o":21.385,"t":"2026-10-22T19:25:00Z","v":14652,"vw":21.393345},{"c":21.39,"h":21.42,"l":21.39,"n":478,"o":21.415,"t":"2026-10-22T19:30:00Z","v":62616,"vw":21.405541},{"c":21.385,"h":21.395,"l":21.375,"n":379,"o":21.385,"t":"2026-10-22T19:35:00Z","v":45339,"vw":21.382941},{"c":21.385,"h":21.4,"l":21.38,"n":529,"o":21.385,"t":"2026-10-22T19:40:00Z","v":69861,"vw":21.388323},{"c":21.375,"h":21.39,"l":21.36,"n":328,"o":21.385,"t":"2026-10-22T19:45:00Z","v":71351,"vw":21.37781},{"c":21.4086,"h":21.416,"l":21.37,"n":532,"o":21.3898,"t":"2026-10-22T19:50:00Z","v":121096,"vw":21.40308},{"c":21.415,"h":21.42,"l":21.39,"n":1344,"o":21.4,"t":"2026-10-22T19:55:00Z","v":210403,"vw":21.406522},{"c":21.41,"h":21.41,"l":21.41,"n":14,"o":21.41,"t":"2026-10-22T20:00:00Z","v":131941,"vw":21.41},{"c":21.41,"h":21.41,"l":21.41,"n":3,"o":21.41,"t":"2026-10-22T20:20:00Z","v":1000,"vw":21.41},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-10-22T22:50:00Z","v":106,"vw":21.69}],"history":[{"c":10.69,"h":10.81,"l":10.654,"n":7253,"o":10.81,"t":"2024-10-21T04:00:00Z","v":1173544,"vw":10.698379},{"c":10.59,"h":10.63,"l":10.55,"n":6429,"o":10.6,"t":"2024-10-22T04:00:00Z","v":1234948,"vw":10.590107},{"c":10.2,"h":10.29,"l":10.155,"n":8703,"o":10.2,"t":"2024-10-23T04:00:00Z","v":1690276,"vw":10.207284},{"c":10.3,"h":10.31,"l":10.22,"n":7142,"o":10.24,"t":"2024-10-24T04:00:00Z","v":1246761,"vw":10.271905},{"c":10.22,"h":10.32,"l":10.2,"n":5742,"o":10.28,"t":"2024-10-25T04:00:00Z","v":1084422,"vw":10.233862},{"c":10.29,"h":10.32,"l":10.24,"n":8071,"o":10.25,"t":"2024-10-28T04:00:00Z","v":1723026,"vw":10.292118},{"c":10.5,"h":10.58,"l":10.45,"n":7151,"o":10.45,"t":"2024-10-29T04:00:00Z","v":1496039,"vw":10.51345},{"c":10.56,"h":10.655,"l":10.55,"n":6993,"o":10.63,"t":"2024-10-30T04:00:00Z","v":1066197,"vw":10.594473},{"c":10.58,"h":10.63,"l":10.52,"n":8279,"o":10.58,"t":"2024-10-31T04:00:00Z","v":1640580,"vw":10.579656},{"c":10.66,"h":10.73,"l":10.66,"n":8604,"o":10.69,"t":"2024-11-01T04:00:00Z","v":1284866,"vw":10.690221},{"c":10.69,"h":10.7599,"l":10.67,"n":8455,"o":10.68,"t":"2024-11-04T05:00:00Z","v":2217077,"vw":10.709241},{"c":10.81,"h":10.84,"l":10.65,"n":8358,"o":10.65,"t":"2024-11-05T05:00:00Z","v":1522901,"vw":10.776704},{"c":11.45,"h":11.45,"l":11.16,"n":10738,"o":11.16,"t":"2024-11-06T05:00:00Z","v":2823933,"vw":11.330075},{"c":11.51,"h":11.57,"l":11.4701,"n":8830,"o":11.51,"t":"2024-11-07T05:00:00Z","v":1918205,"vw":11.515508},{"c":11.53,"h":11.56,"l":11.46,"n":8149,"o":11.5,"t":"2024-11-08T05:00:00Z","v":1515424,"vw":11.508446},{"c":11.6,"h":11.7,"l":11.51,"n":8284,"o":11.53,"t":"2024-11-11T05:00:00Z","v":1543119,"vw":11.627945},{"c":11.57,"h":11.66,"l":11.5,"n":7541,"o":11.65,"t":"2024-11-12T05:00:00Z","v":1349688,"vw":11.56413},{"c":11.5,"h":11.61,"l":11.46,"n":8459,"o":11.59,"t":"2024-11-13T05:00:00Z","v":1569201,"vw":11.522975},{"c":12.07,"h":12.11,"l":11.855,"n":15151,"o":12,"t":"2024-11-14T05:00:00Z","v":3651448,"vw":11.99014},{"c":11.68,"h":11.76,"l":11.625,"n":21292,"o":11.71,"t":"2024-11-15T05:00:00Z","v":3821479,"vw":11.693606},{"c":11.75,"h":11.81,"l":11.645,"n":9095,"o":11.66,"t":"2024-11-18T05:00:00Z","v":1390117,"vw":11.756592},{"c":11.86,"h":11.875,"l":11.7546,"n":6171,"o":11.77,"t":"2024-11-19T05:00:00Z","v":1040206,"vw":11.842176},{"c":11.67,"h":11.68,"l":11.605,"n":6802,"o":11.65,"t":"2024-11-20T05:00:00Z","v":1253585,"vw":11.654632},{"c":11.72,"h":11.79,"l":11.675,"n":6051,"o":11.68,"t":"2024-11-21T05:00:00Z","v":1007981,"vw":11.749091},{"c":11.82,"h":11.84,"l":11.77,"n":6579,"o":11.79,"t":"2024-11-22T05:00:00Z","v":1346381,"vw":11.808185},{"c":11.81,"h":11.915,"l":11.81,"n":7605,"o":11.83,"t":"2024-11-25T05:00:00Z","v":1646580,"vw":11.841376},{"c":11.62,"h":11.66,"l":11.58,"n":7733,"o":11.65,"t":"2024-11-26T05:00:00Z","v":1376527,"vw":11.620394},{"c":11.58,"h":11.68,"l":11.58,"n":7201,"o":11.63,"t":"2024-11-27T05:00:00Z","v":1771044,"vw":11.619105},{"c":11.91,"h":11.93,"l":11.82,"n":4277,"o":11.93,"t":"2024-11-29T05:00:00Z","v":820982,"vw":11.889066},{"c":12.15,"h":12.2,"l":12.07,"n":14840,"o":12.18,"t":"2024-12-02T05:00:00Z","v":2203720,"vw":12.14928},{"c":12.23,"h":12.31,"l":12.15,"n":7742,"o":12.31,"t":"2024-12-03T05:00:00Z","v":1540654,"vw":12.215655},{"c":12.02,"h":12.07,"l":12.01,"n":7511,"o":12.05,"t":"2024-12-04T05:00:00Z","v":1333432,"vw":12.03527},{"c":12.08,"h":12.167,"l":12.07,"n":7382,"o":12.1,"t":"2024-12-05T05:00:00Z","v":2035949,"vw":12.119425},{"c":12.04,"h":12.11,"l":12.03,"n":6284,"o":12.09,"t":"2024-12-06T05:00:00Z","v":1186512,"vw":12.050442},{"c":11.93,"h":12.08,"l":11.93,"n":6919,"o":12.01,"t":"2024-12-09T05:00:00Z","v":1508066,"vw":11.994244},{"c":11.88,"h":11.945,"l":11.865,"n":5623,"o":11.9,"t":"2024-12-10T05:00:00Z","v":962682,"vw":11.907392},{"c":12.14,"h":12.15,"l":12.07,"n":7751,"o":12.12,"t":"2024-12-11T05:00:00Z","v":1629133,"vw":12.113334},{"c":12.17,"h":12.245,"l":12.06,"n":9187,"o":12.06,"t":"2024-12-12T05:00:00Z","v":2490922,"vw":12.181508},{"c":12.09,"h":12.12,"l":12.04,"n":7553,"o":12.07,"t":"2024-12-13T05:00:00Z","v":3733830,"vw":12.090439},{"c":11.98,"h":12.03,"l":11.96,"n":7888,"o":11.97,"t":"2024-12-16T05:00:00Z","v":1545563,"vw":11.992612},{"c":11.78,"h":11.87,"l":11.7301,"n":7391,"o":11.85,"t":"2024-12-17T05:00:00Z","v":1516675,"vw":11.809908},{"c":11.51,"h":11.8567,"l":11.505,"n":10585,"o":11.8,"t":"2024-12-18T05:00:00Z","v":1898313,"vw":11.660351},{"c":11.5,"h":11.745,"l":11.5,"n":12997,"o":11.71,"t":"2024-12-19T05:00:00Z","v":2915642,"vw":11.566077},{"c":11.38,"h":11.47,"l":11.22,"n":8475,"o":11.24,"t":"2024-12-20T05:00:00Z","v":4767318,"vw":11.38996},{"c":11.5,"h":11.51,"l":11.38,"n":8100,"o":11.46,"t":"2024-12-23T05:00:00Z","v":2072514,"vw":11.446436},{"c":11.54,"h":11.54,"l":11.47,"n":5973,"o":11.51,"t":"2024-12-24T05:00:00Z","v":1341268,"vw":11.505284},{"c":11.64,"h":11.66,"l":11.44,"n":16647,"o":11.46,"t":"2024-12-26T05:00:00Z","v":4176737,"vw":11.60326},{"c":11.65,"h":11.655,"l":11.57,"n":8061,"o":11.64,"t":"2024-12-27T05:00:00Z","v":2137950,"vw":11.615756},{"c":11.74,"h":11.79,"l":11.63,"n":8566,"o":11.67,"t":"2024-12-30T05:00:00Z","v":2273239,"vw":11.736547},{"c":11.72,"h":11.82,"l":11.69,"n":7832,"o":11.73,"t":"2024-12-31T05:00:00Z","v":2486324,"vw":11.750851},{"c":11.66,"h":11.74,"l":11.57,"n":11003,"o":11.74,"t":"2025-01-02T05:00:00Z","v":3107463,"vw":11.661523},{"c":11.75,"h":11.93,"l":11.66,"n":9702,"o":11.89,"t":"2025-01-03T05:00:00Z","v":3049686,"vw":11.734432},{"c":11.82,"h":11.93,"l":11.815,"n":8365,"o":11.84,"t":"2025-01-06T05:00:00Z","v":2636508,"vw":11.859745},{"c":12.12,"h":12.2,"l":12.03,"n":11910,"o":12.15,"t":"2025-01-07T05:00:00Z","v":3588315,"vw":12.128726},{"c":12.08,"h":12.115,"l":12.02,"n":8927,"o":12.09,"t":"2025-01-08T05:00:00Z","v":2330303,"vw":12.064375},{"c":11.79,"h":12.02,"l":11.79,"n":11356,"o":11.99,"t":"2025-01-10T05:00:00Z","v":2970839,"vw":11.844981},{"c":11.88,"h":11.89,"l":11.73,"n":11699,"o":11.74,"t":"2025-01-13T05:00:00Z","v":2963411,"vw":11.836694},{"c":11.82,"h":11.85,"l":11.74,"n":9868,"o":11.76,"t":"2025-01-14T05:00:00Z","v":3271698,"vw":11.797778},{"c":12.24,"h":12.245,"l":12.14,"n":10778,"o":12.15,"t":"2025-01-15T05:00:00Z","v":2565181,"vw":12.213594},{"c":12.08,"h":12.16,"l":12.03,"n":10810,"o":12.11,"t":"2025-01-16T05:00:00Z","v":2898399,"vw":12.074844},{"c":12.05,"h":12.0751,"l":11.98,"n":8540,"o":12,"t":"2025-01-17T05:00:00Z","v":1969951,"vw":12.046398},{"c":12.54,"h":12.56,"l":12.32,"n":12946,"o":12.36,"t":"2025-01-21T05:00:00Z","v":3628568,"vw":12.510991},{"c":12.12,"h":12.29,"l":12.11,"n":12701,"o":12.24,"t":"2025-01-22T05:00:00Z","v":2974737,"vw":12.19629},{"c":12.24,"h":12.24,"l":12.13,"n":9304,"o":12.17,"t":"2025-01-23T05:00:00Z","v":2495842,"vw":12.216746},{"c":12.3,"h":12.33,"l":12.22,"n":9156,"o":12.26,"t":"2025-01-24T05:00:00Z","v":2402353,"vw":12.298517},{"c":12.45,"h":12.46,"l":12.32,"n":11312,"o":12.35,"t":"2025-01-27T05:00:00Z","v":2709090,"vw":12.428259},{"c":12.84,"h":12.96,"l":12.76,"n":16288,"o":12.8,"t":"2025-01-28T05:00:00Z","v":3643995,"vw":12.862921},{"c":12.74,"h":12.79,"l":12.67,"n":11257,"o":12.73,"t":"2025-01-29T05:00:00Z","v":2570611,"vw":12.747297},{"c":12.75,"h":12.82,"l":12.67,"n":9047,"o":12.8,"t":"2025-01-30T05:00:00Z","v":2289577,"vw":12.751578},{"c":12.61,"h":12.79,"l":12.59,"n":11223,"o":12.79,"t":"2025-01-31T05:00:00Z","v":3487985,"vw":12.660196},{"c":12.49,"h":12.51,"l":12.305,"n":13294,"o":12.39,"t":"2025-02-03T05:00:00Z","v":3740501,"vw":12.458037},{"c":12.49,"h":12.7,"l":12.46,"n":14926,"o":12.58,"t":"2025-02-04T05:00:00Z","v":3170419,"vw":12.551234},{"c":12.65,"h":12.67,"l":12.545,"n":9003,"o":12.6,"t":"2025-02-05T05:00:00Z","v":1824223,"vw":12.623},{"c":12.67,"h":12.6963,"l":12.55,"n":10550,"o":12.59,"t":"2025-02-06T05:00:00Z","v":2946447,"vw":12.644035},{"c":12.54,"h":12.64,"l":12.5,"n":12823,"o":12.61,"t":"2025-02-07T05:00:00Z","v":4537519,"vw":12.575211},{"c":12.39,"h":12.51,"l":12.34,"n":11151,"o":12.49,"t":"2025-02-10T05:00:00Z","v":2652104,"vw":12.386672},{"c":12.42,"h":12.46,"l":12.31,"n":8141,"o":12.31,"t":"2025-02-11T05:00:00Z","v":2146381,"vw":12.423925},{"c":12.35,"h":12.41,"l":12.31,"n":10735,"o":12.38,"t":"2025-02-12T05:00:00Z","v":3097383,"vw":12.360769},{"c":12.59,"h":12.6,"l":12.49,"n":10664,"o":12.56,"t":"2025-02-13T05:00:00Z","v":3051532,"vw":12.545416},{"c":12.81,"h":12.86,"l":12.6898,"n":8268,"o":12.71,"t":"2025-02-14T05:00:00Z","v":2101574,"vw":12.794678},{"c":13.32,"h":13.34,"l":13.22,"n":11101,"o":13.23,"t":"2025-02-18T05:00:00Z","v":2981754,"vw":13.305552},{"c":13.13,"h":13.23,"l":13.06,"n":10526,"o":13.21,"t":"2025-02-19T05:00:00Z","v":2718453,"vw":13.122999},{"c":13.02,"h":13.21,"l":12.95,"n":12229,"o":13.21,"t":"2025-02-20T05:00:00Z","v":2977458,"vw":13.006342},{"c":12.64,"h":12.97,"l":12.64,"n":9620,"o":12.97,"t":"2025-02-21T05:00:00Z","v":3133903,"vw":12.771585},{"c":12.57,"h":12.73,"l":12.4,"n":16151,"o":12.68,"t":"2025-02-24T05:00:00Z","v":4346902,"vw":12.560326},{"c":12.87,"h":13.075,"l":12.775,"n":21429,"o":13.06,"t":"2025-02-25T05:00:00Z","v":6201686,"vw":12.863592},{"c":12.83,"h":12.92,"l":12.8,"n":9041,"o":12.84,"t":"2025-02-26T05:00:00Z","v":2252981,"vw":12.856848},{"c":13,"h":13.08,"l":12.85,"n":16644,"o":12.93,"t":"2025-02-27T05:00:00Z","v":6404121,"vw":12.994645},{"c":12.73,"h":12.7983,"l":12.61,"n":13748,"o":12.64,"t":"2025-02-28T05:00:00Z","v":3879300,"vw":12.711796},{"c":12.84,"h":13.08,"l":12.79,"n":16440,"o":12.96,"t":"2025-03-03T05:00:00Z","v":4990693,"vw":12.954023},{"c":12.74,"h":12.87,"l":12.47,"n":25196,"o":12.8,"t":"2025-03-04T05:00:00Z","v":9231520,"vw":12.669587},{"c":13.03,"h":13.05,"l":12.87,"n":11925,"o":12.87,"t":"2025-03-05T05:00:00Z","v":3599729,"vw":12.952893},{"c":12.97,"h":13.11,"l":12.95,"n":14885,"o":13.06,"t":"2025-03-06T05:00:00Z","v":4020607,"vw":13.026764},{"c":13.02,"h":13.04,"l":12.8,"n":13933,"o":12.95,"t":"2025-03-07T05:00:00Z","v":3881032,"vw":12.918324},{"c":12.72,"h":12.94,"l":12.64,"n":13668,"o":12.93,"t":"2025-03-10T04:00:00Z","v":4340880,"vw":12.747478},{"c":12.76,"h":12.85,"l":12.57,"n":15864,"o":12.71,"t":"2025-03-11T04:00:00Z","v":5909624,"vw":12.698274},{"c":13.08,"h":13.15,"l":12.93,"n":14862,"o":13.03,"t":"2025-03-12T04:00:00Z","v":4061667,"vw":13.049053},{"c":13.17,"h":13.3,"l":13.17,"n":15036,"o":13.19,"t":"2025-03-13T04:00:00Z","v":5135415,"vw":13.227605},{"c":13.66,"h":13.71,"l":13.45,"n":16899,"o":13.48,"t":"2025-03-14T04:00:00Z","v":17671117,"vw":13.627341},{"c":13.86,"h":13.97,"l":13.728,"n":23612,"o":13.74,"t":"2025-03-17T04:00:00Z","v":22614352,"vw":13.87538},{"c":14.28,"h":14.36,"l":14.03,"n":29316,"o":14.11,"t":"2025-03-18T04:00:00Z","v":34030009,"vw":14.215056},{"c":14.3,"h":14.4399,"l":14.1,"n":19989,"o":14.12,"t":"2025-03-19T04:00:00Z","v":18264891,"vw":14.295645},{"c":14.33,"h":14.38,"l":14.15,"n":16785,"o":14.21,"t":"2025-03-20T04:00:00Z","v":6928107,"vw":14.330547},{"c":14.98,"h":15.03,"l":14.72,"n":38415,"o":14.79,"t":"2025-03-21T04:00:00Z","v":54976718,"vw":14.915872},{"c":14.63,"h":14.76,"l":14.6,"n":17918,"o":14.73,"t":"2025-03-24T04:00:00Z","v":14556628,"vw":14.663414},{"c":14.65,"h":14.7,"l":14.49,"n":23111,"o":14.52,"t":"2025-03-25T04:00:00Z","v":5762106,"vw":14.629196},{"c":14.37,"h":14.51,"l":14.34,"n":30657,"o":14.43,"t":"2025-03-26T04:00:00Z","v":10284782,"vw":14.435708},{"c":14.44,"h":14.56,"l":14.3705,"n":21515,"o":14.48,"t":"2025-03-27T04:00:00Z","v":7611145,"vw":14.472131},{"c":13.98,"h":14.14,"l":13.96,"n":28912,"o":14.1,"t":"2025-03-28T04:00:00Z","v":10899268,"vw":14.024545},{"c":13.63,"h":13.655,"l":13.39,"n":28246,"o":13.5,"t":"2025-03-31T04:00:00Z","v":10015498,"vw":13.592954},{"c":13.3,"h":13.3999,"l":13.21,"n":25277,"o":13.32,"t":"2025-04-01T04:00:00Z","v":9157522,"vw":13.313058},{"c":13.22,"h":13.25,"l":13.01,"n":26852,"o":13.07,"t":"2025-04-02T04:00:00Z","v":11022727,"vw":13.187447},{"c":12.1,"h":12.395,"l":12.07,"n":30366,"o":12.11,"t":"2025-04-03T04:00:00Z","v":11757050,"vw":12.173654},{"c":11.06,"h":11.34,"l":10.88,"n":47682,"o":10.95,"t":"2025-04-04T04:00:00Z","v":21739616,"vw":11.120283},{"c":10.82,"h":11.4,"l":10.46,"n":44283,"o":10.59,"t":"2025-04-07T04:00:00Z","v":15680439,"vw":10.8475},{"c":10.79,"h":11.62,"l":10.68,"n":46535,"o":11.48,"t":"2025-04-08T04:00:00Z","v":17366184,"vw":11.139397},{"c":11.84,"h":11.96,"l":10.66,"n":55588,"o":10.71,"t":"2025-04-09T04:00:00Z","v":16012694,"vw":11.311335},{"c":11.1,"h":11.4998,"l":10.885,"n":40973,"o":11.45,"t":"2025-04-10T04:00:00Z","v":14228295,"vw":11.169812},{"c":11.59,"h":11.64,"l":11.275,"n":37205,"o":11.3,"t":"2025-04-11T04:00:00Z","v":11887261,"vw":11.492699},{"c":11.66,"h":11.727,"l":11.5301,"n":28143,"o":11.61,"t":"2025-04-14T04:00:00Z","v":8637122,"vw":11.633165},{"c":11.88,"h":12.04,"l":11.84,"n":20224,"o":11.86,"t":"2025-04-15T04:00:00Z","v":5002172,"vw":11.946664},{"c":11.57,"h":11.7,"l":11.5001,"n":21667,"o":11.6,"t":"2025-04-16T04:00:00Z","v":6245901,"vw":11.613317},{"c":11.87,"h":12.01,"l":11.79,"n":18502,"o":11.79,"t":"2025-04-17T04:00:00Z","v":4910467,"vw":11.928761},{"c":11.71,"h":11.7999,"l":11.58,"n":17157,"o":11.76,"t":"2025-04-21T04:00:00Z","v":5815812,"vw":11.658062},{"c":11.91,"h":11.945,"l":11.78,"n":20152,"o":11.82,"t":"2025-04-22T04:00:00Z","v":6823600,"vw":11.870651},{"c":12.08,"h":12.19,"l":12.03,"n":26085,"o":12.09,"t":"2025-04-23T04:00:00Z","v":8220946,"vw":12.109001},{"c":12.25,"h":12.27,"l":12.08,"n":15668,"o":12.17,"t":"2025-04-24T04:00:00Z","v":5937197,"vw":12.200433},{"c":12.27,"h":12.29,"l":12.12,"n":12314,"o":12.13,"t":"2025-04-25T04:00:00Z","v":3700921,"vw":12.220465},{"c":12.59,"h":12.63,"l":12.45,"n":13623,"o":12.47,"t":"2025-04-28T04:00:00Z","v":4643769,"vw":12.560428},{"c":12.71,"h":12.76,"l":12.605,"n":17558,"o":12.62,"t":"2025-04-29T04:00:00Z","v":5356187,"vw":12.694213},{"c":12.64,"h":12.66,"l":12.43,"n":20253,"o":12.56,"t":"2025-04-30T04:00:00Z","v":7369431,"vw":12.552239},{"c":12.37,"h":12.49,"l":12.36,"n":16840,"o":12.49,"t":"2025-05-01T04:00:00Z","v":6124004,"vw":12.412363},{"c":12.3,"h":12.35,"l":12.1,"n":15705,"o":12.13,"t":"2025-05-02T04:00:00Z","v":4860971,"vw":12.287527},{"c":12.36,"h":12.47,"l":12.315,"n":12722,"o":12.34,"t":"2025-05-05T04:00:00Z","v":3339350,"vw":12.4254},{"c":12.36,"h":12.42,"l":12.3,"n":12410,"o":12.33,"t":"2025-05-06T04:00:00Z","v":2938807,"vw":12.381983},{"c":12.26,"h":12.34,"l":12.24,"n":13072,"o":12.24,"t":"2025-05-07T04:00:00Z","v":3338675,"vw":12.288811},{"c":12.31,"h":12.44,"l":12.31,"n":18440,"o":12.33,"t":"2025-05-08T04:00:00Z","v":5486026,"vw":12.378197},{"c":12.53,"h":12.58,"l":12.4701,"n":16539,"o":12.57,"t":"2025-05-09T04:00:00Z","v":4671823,"vw":12.519675},{"c":12.94,"h":13.065,"l":12.75,"n":36021,"o":12.75,"t":"2025-05-12T04:00:00Z","v":11373594,"vw":12.953953},{"c":13.02,"h":13.11,"l":12.885,"n":22054,"o":12.94,"t":"2025-05-13T04:00:00Z","v":6417067,"vw":13.04857},{"c":13.2,"h":13.33,"l":13.1,"n":23382,"o":13.26,"t":"2025-05-14T04:00:00Z","v":8600498,"vw":13.178233},{"c":13.46,"h":13.5,"l":13.25,"n":21202,"o":13.28,"t":"2025-05-15T04:00:00Z","v":7273868,"vw":13.410685},{"c":13.54,"h":13.57,"l":13.4201,"n":16966,"o":13.47,"t":"2025-05-16T04:00:00Z","v":6938509,"vw":13.51233},{"c":13.75,"h":13.79,"l":13.585,"n":20343,"o":13.62,"t":"2025-05-19T04:00:00Z","v":5598050,"vw":13.736365},{"c":13.71,"h":13.8299,"l":13.63,"n":19154,"o":13.75,"t":"2025-05-20T04:00:00Z","v":6404343,"vw":13.718336},{"c":13.81,"h":13.91,"l":13.7325,"n":18401,"o":13.8,"t":"2025-05-21T04:00:00Z","v":8140018,"vw":13.838728},{"c":13.66,"h":13.74,"l":13.53,"n":22918,"o":13.64,"t":"2025-05-22T04:00:00Z","v":8648603,"vw":13.661097},{"c":13.54,"h":13.59,"l":13.34,"n":23163,"o":13.36,"t":"2025-05-23T04:00:00Z","v":9060522,"vw":13.517214},{"c":14.14,"h":14.2,"l":13.82,"n":26303,"o":13.88,"t":"2025-05-27T04:00:00Z","v":9047693,"vw":14.13149},{"c":13.7,"h":13.82,"l":13.615,"n":21998,"o":13.615,"t":"2025-05-28T04:00:00Z","v":6902597,"vw":13.736437},{"c":13.72,"h":13.8847,"l":13.6746,"n":17496,"o":13.79,"t":"2025-05-29T04:00:00Z","v":5269215,"vw":13.724011},{"c":14.12,"h":14.17,"l":13.91,"n":22336,"o":13.97,"t":"2025-05-30T04:00:00Z","v":9539501,"vw":14.055209},{"c":14.06,"h":14.06,"l":13.87,"n":19334,"o":13.98,"t":"2025-06-02T04:00:00Z","v":6140678,"vw":14.006163},{"c":13.89,"h":14.0099,"l":13.85,"n":18026,"o":13.85,"t":"2025-06-03T04:00:00Z","v":5721680,"vw":13.950884},{"c":13.77,"h":13.93,"l":13.76,"n":14804,"o":13.76,"t":"2025-06-04T04:00:00Z","v":4316206,"vw":13.844793},{"c":13.78,"h":13.84,"l":13.7,"n":13761,"o":13.81,"t":"2025-06-05T04:00:00Z","v":4919022,"vw":13.787805},{"c":13.84,"h":13.88,"l":13.75,"n":16492,"o":13.75,"t":"2025-06-06T04:00:00Z","v":4089685,"vw":13.844169},{"c":13.81,"h":13.87,"l":13.76,"n":15119,"o":13.85,"t":"2025-06-09T04:00:00Z","v":3635002,"vw":13.82579},{"c":13.58,"h":13.7,"l":13.5401,"n":13713,"o":13.64,"t":"2025-06-10T04:00:00Z","v":3849240,"vw":13.590302},{"c":13.56,"h":13.73,"l":13.535,"n":13071,"o":13.61,"t":"2025-06-11T04:00:00Z","v":3705790,"vw":13.581979},{"c":13.73,"h":13.8,"l":13.56,"n":14365,"o":13.73,"t":"2025-06-12T04:00:00Z","v":2911135,"vw":13.726997},{"c":13.61,"h":13.69,"l":13.4244,"n":16031,"o":13.5,"t":"2025-06-13T04:00:00Z","v":3460325,"vw":13.612117},{"c":13.64,"h":13.815,"l":13.64,"n":13530,"o":13.69,"t":"2025-06-16T04:00:00Z","v":4243213,"vw":13.724307},{"c":13.38,"h":13.6,"l":13.36,"n":13486,"o":13.47,"t":"2025-06-17T04:00:00Z","v":3864298,"vw":13.422214},{"c":13.51,"h":13.57,"l":13.455,"n":12449,"o":13.48,"t":"2025-06-18T04:00:00Z","v":4302111,"vw":13.527745},{"c":13.51,"h":13.59,"l":13.49,"n":13164,"o":13.53,"t":"2025-06-20T04:00:00Z","v":4254161,"vw":13.522084},{"c":13.43,"h":13.44,"l":13.23,"n":13803,"o":13.24,"t":"2025-06-23T04:00:00Z","v":3900747,"vw":13.333438},{"c":13.77,"h":13.81,"l":13.66,"n":14005,"o":13.69,"t":"2025-06-24T04:00:00Z","v":4018999,"vw":13.772864},{"c":13.62,"h":13.66,"l":13.52,"n":14839,"o":13.55,"t":"2025-06-25T04:00:00Z","v":3993045,"vw":13.614589},{"c":13.82,"h":13.86,"l":13.715,"n":10110,"o":13.75,"t":"2025-06-26T04:00:00Z","v":2321276,"vw":13.827722},{"c":13.89,"h":13.95,"l":13.83,"n":9772,"o":13.91,"t":"2025-06-27T04:00:00Z","v":2794781,"vw":13.895275},{"c":13.72,"h":13.87,"l":13.69,"n":12313,"o":13.76,"t":"2025-06-30T04:00:00Z","v":3528486,"vw":13.7369},{"c":13.73,"h":13.88,"l":13.65,"n":25306,"o":13.74,"t":"2025-07-01T04:00:00Z","v":7854821,"vw":13.787371},{"c":13.79,"h":13.8,"l":13.65,"n":14678,"o":13.65,"t":"2025-07-02T04:00:00Z","v":3897503,"vw":13.766923},{"c":13.96,"h":13.96,"l":13.864,"n":11943,"o":13.89,"t":"2025-07-03T04:00:00Z","v":2150618,"vw":13.936317},{"c":13.51,"h":13.69,"l":13.45,"n":20079,"o":13.62,"t":"2025-07-07T04:00:00Z","v":6509165,"vw":13.543674},{"c":13.55,"h":13.57,"l":13.47,"n":11945,"o":13.53,"t":"2025-07-08T04:00:00Z","v":2936869,"vw":13.528876},{"c":13.63,"h":13.65,"l":13.575,"n":13144,"o":13.62,"t":"2025-07-09T04:00:00Z","v":3018031,"vw":13.607585},{"c":13.59,"h":13.62,"l":13.52,"n":13224,"o":13.62,"t":"2025-07-10T04:00:00Z","v":3034396,"vw":13.583501},{"c":13.69,"h":13.7,"l":13.6,"n":11826,"o":13.64,"t":"2025-07-11T04:00:00Z","v":2322592,"vw":13.668995},{"c":13.63,"h":13.68,"l":13.55,"n":15142,"o":13.6,"t":"2025-07-14T04:00:00Z","v":3064459,"vw":13.633864},{"c":13.47,"h":13.58,"l":13.45,"n":19404,"o":13.58,"t":"2025-07-15T04:00:00Z","v":3321728,"vw":13.480205},{"c":13.35,"h":13.38,"l":13.19,"n":18513,"o":13.38,"t":"2025-07-16T04:00:00Z","v":4391217,"vw":13.297025},{"c":13.42,"h":13.45,"l":13.284,"n":16374,"o":13.29,"t":"2025-07-17T04:00:00Z","v":2825953,"vw":13.395305},{"c":13.29,"h":13.41,"l":13.27,"n":17179,"o":13.4,"t":"2025-07-18T04:00:00Z","v":2975159,"vw":13.299243},{"c":13.45,"h":13.55,"l":13.35,"n":21580,"o":13.4,"t":"2025-07-21T04:00:00Z","v":4196197,"vw":13.485646},{"c":13.68,"h":13.74,"l":13.555,"n":18410,"o":13.58,"t":"2025-07-22T04:00:00Z","v":4789826,"vw":13.673037},{"c":14.55,"h":14.57,"l":14.38,"n":17745,"o":14.4,"t":"2025-07-23T04:00:00Z","v":4448636,"vw":14.518128},{"c":14.8,"h":14.87,"l":14.71,"n":18953,"o":14.84,"t":"2025-07-24T04:00:00Z","v":3931070,"vw":14.824515},{"c":14.67,"h":14.69,"l":14.58,"n":16118,"o":14.65,"t":"2025-07-25T04:00:00Z","v":2943587,"vw":14.663784},{"c":14.12,"h":14.3,"l":14.08,"n":15981,"o":14.2,"t":"2025-07-28T04:00:00Z","v":2532921,"vw":14.126581},{"c":13.98,"h":14.165,"l":13.96,"n":13129,"o":14.13,"t":"2025-07-29T04:00:00Z","v":2767288,"vw":14.004825},{"c":13.96,"h":14.18,"l":13.9,"n":18744,"o":14.14,"t":"2025-07-30T04:00:00Z","v":3899892,"vw":13.978664},{"c":13.9,"h":14.095,"l":13.84,"n":16415,"o":14.06,"t":"2025-07-31T04:00:00Z","v":9573989,"vw":13.933581},{"c":13.92,"h":14.09,"l":13.84,"n":21715,"o":14.09,"t":"2025-08-01T04:00:00Z","v":4872802,"vw":13.90949},{"c":13.78,"h":13.91,"l":13.62,"n":22842,"o":13.89,"t":"2025-08-04T04:00:00Z","v":3914422,"vw":13.732772},{"c":13.98,"h":14.0964,"l":13.865,"n":18539,"o":13.97,"t":"2025-08-05T04:00:00Z","v":3465421,"vw":13.978293},{"c":14.1,"h":14.145,"l":14.055,"n":14637,"o":14.09,"t":"2025-08-06T04:00:00Z","v":2000024,"vw":14.107523},{"c":14.38,"h":14.555,"l":14.34,"n":13791,"o":14.44,"t":"2025-08-07T04:00:00Z","v":2721897,"vw":14.407964},{"c":14.56,"h":14.56,"l":14.41,"n":13074,"o":14.5,"t":"2025-08-08T04:00:00Z","v":2501241,"vw":14.533871},{"c":14.49,"h":14.59,"l":14.48,"n":12641,"o":14.56,"t":"2025-08-11T04:00:00Z","v":1928488,"vw":14.523716},{"c":15.1,"h":15.15,"l":14.96,"n":13747,"o":14.98,"t":"2025-08-12T04:00:00Z","v":3278297,"vw":15.081905},{"c":15.03,"h":15.11,"l":15,"n":17652,"o":15.08,"t":"2025-08-13T04:00:00Z","v":3009721,"vw":15.040515},{"c":15.34,"h":15.37,"l":15.255,"n":13536,"o":15.28,"t":"2025-08-14T04:00:00Z","v":3000581,"vw":15.313127},{"c":15.9,"h":16.16,"l":15.87,"n":26048,"o":16.11,"t":"2025-08-15T04:00:00Z","v":6047989,"vw":15.931322},{"c":15.64,"h":15.72,"l":15.59,"n":14948,"o":15.61,"t":"2025-08-18T04:00:00Z","v":3631489,"vw":15.662575},{"c":15.21,"h":15.31,"l":15.185,"n":17928,"o":15.28,"t":"2025-08-19T04:00:00Z","v":4087872,"vw":15.244834},{"c":15.37,"h":15.385,"l":15.2207,"n":15929,"o":15.32,"t":"2025-08-20T04:00:00Z","v":3036628,"vw":15.333148},{"c":15.3,"h":15.33,"l":15.22,"n":10427,"o":15.28,"t":"2025-08-21T04:00:00Z","v":2117654,"vw":15.292275},{"c":15.6,"h":15.63,"l":15.41,"n":14796,"o":15.43,"t":"2025-08-22T04:00:00Z","v":3584415,"vw":15.580692},{"c":15.47,"h":15.5664,"l":15.47,"n":14824,"o":15.5,"t":"2025-08-25T04:00:00Z","v":2735143,"vw":15.498682},{"c":15.54,"h":15.55,"l":15.34,"n":17340,"o":15.39,"t":"2025-08-26T04:00:00Z","v":2810759,"vw":15.488731},{"c":15.28,"h":15.31,"l":15.16,"n":17393,"o":15.22,"t":"2025-08-27T04:00:00Z","v":3607820,"vw":15.255581},{"c":15.4,"h":15.43,"l":15.36,"n":13639,"o":15.4,"t":"2025-08-28T04:00:00Z","v":2944267,"vw":15.40234},{"c":15.29,"h":15.325,"l":15.195,"n":13269,"o":15.25,"t":"2025-08-29T04:00:00Z","v":2751586,"vw":15.289769},{"c":15.32,"h":15.32,"l":15.09,"n":13805,"o":15.15,"t":"2025-09-02T04:00:00Z","v":3519548,"vw":15.246796},{"c":15.01,"h":15.01,"l":14.86,"n":17101,"o":14.92,"t":"2025-09-03T04:00:00Z","v":4828501,"vw":14.964445},{"c":15.38,"h":15.38,"l":15.185,"n":20089,"o":15.25,"t":"2025-09-04T04:00:00Z","v":4317856,"vw":15.309323},{"c":15.27,"h":15.5,"l":15.23,"n":15619,"o":15.49,"t":"2025-09-05T04:00:00Z","v":4512968,"vw":15.314183},{"c":15.59,"h":15.59,"l":15.43,"n":16201,"o":15.45,"t":"2025-09-08T04:00:00Z","v":4441650,"vw":15.528129},{"c":15.56,"h":15.67,"l":15.37,"n":24277,"o":15.43,"t":"2025-09-09T04:00:00Z","v":6793807,"vw":15.590246},{"c":15.74,"h":15.875,"l":15.73,"n":15415,"o":15.75,"t":"2025-09-10T04:00:00Z","v":3681635,"vw":15.776899},{"c":15.65,"h":15.69,"l":15.57,"n":11994,"o":15.61,"t":"2025-09-11T04:00:00Z","v":2165939,"vw":15.657773},{"c":15.57,"h":15.64,"l":15.51,"n":9496,"o":15.56,"t":"2025-09-12T04:00:00Z","v":2175207,"vw":15.554837},{"c":15.67,"h":15.7,"l":15.6135,"n":11444,"o":15.67,"t":"2025-09-15T04:00:00Z","v":2394143,"vw":15.663418},{"c":15.52,"h":15.71,"l":15.46,"n":11229,"o":15.63,"t":"2025-09-16T04:00:00Z","v":2914771,"vw":15.516087},{"c":15.6,"h":15.69,"l":15.5101,"n":15348,"o":15.63,"t":"2025-09-17T04:00:00Z","v":3638281,"vw":15.624946},{"c":15.62,"h":15.65,"l":15.51,"n":11621,"o":15.57,"t":"2025-09-18T04:00:00Z","v":3009956,"vw":15.603824},{"c":15.85,"h":15.9,"l":15.79,"n":12370,"o":15.865,"t":"2025-09-19T04:00:00Z","v":3149396,"vw":15.862947},{"c":16.05,"h":16.08,"l":15.96,"n":12605,"o":15.96,"t":"2025-09-22T04:00:00Z","v":2223635,"vw":16.043787},{"c":16.01,"h":16.235,"l":16.01,"n":11634,"o":16.17,"t":"2025-09-23T04:00:00Z","v":1786236,"vw":16.093487},{"c":15.94,"h":16.01,"l":15.885,"n":12167,"o":15.97,"t":"2025-09-24T04:00:00Z","v":1718668,"vw":15.934474},{"c":15.89,"h":15.95,"l":15.8,"n":11172,"o":15.88,"t":"2025-09-25T04:00:00Z","v":1678378,"vw":15.870361},{"c":16.04,"h":16.09,"l":15.985,"n":11858,"o":16.02,"t":"2025-09-26T04:00:00Z","v":1905604,"vw":16.034243},{"c":15.9,"h":15.95,"l":15.84,"n":14245,"o":15.92,"t":"2025-09-29T04:00:00Z","v":2948190,"vw":15.879703},{"c":15.94,"h":16.09,"l":15.8,"n":19843,"o":15.99,"t":"2025-09-30T04:00:00Z","v":4440259,"vw":15.885328},{"c":15.65,"h":15.92,"l":15.63,"n":15457,"o":15.84,"t":"2025-10-01T04:00:00Z","v":3263159,"vw":15.687843},{"c":15.42,"h":15.5038,"l":15.33,"n":11976,"o":15.49,"t":"2025-10-02T04:00:00Z","v":2632568,"vw":15.397141},{"c":15.76,"h":15.81,"l":15.7,"n":12315,"o":15.72,"t":"2025-10-03T04:00:00Z","v":2733267,"vw":15.751873},{"c":15.54,"h":15.575,"l":15.5,"n":13203,"o":15.52,"t":"2025-10-06T04:00:00Z","v":4723566,"vw":15.547983},{"c":15.18,"h":15.3,"l":15.18,"n":14893,"o":15.28,"t":"2025-10-07T04:00:00Z","v":2687333,"vw":15.229748},{"c":15.36,"h":15.45,"l":15.335,"n":11864,"o":15.36,"t":"2025-10-08T04:00:00Z","v":2749329,"vw":15.363429},{"c":15.34,"h":15.43,"l":15.28,"n":11899,"o":15.38,"t":"2025-10-09T04:00:00Z","v":2843447,"vw":15.326842},{"c":14.62,"h":14.98,"l":14.62,"n":16246,"o":14.86,"t":"2025-10-10T04:00:00Z","v":3858331,"vw":14.751833},{"c":14.82,"h":14.862,"l":14.72,"n":13975,"o":14.85,"t":"2025-10-13T04:00:00Z","v":3856106,"vw":14.826362},{"c":14.99,"h":15.07,"l":14.73,"n":14682,"o":14.76,"t":"2025-10-14T04:00:00Z","v":3321132,"vw":14.966158},{"c":15.13,"h":15.24,"l":15.03,"n":12649,"o":15.23,"t":"2025-10-15T04:00:00Z","v":2338799,"vw":15.136988},{"c":15.11,"h":15.29,"l":15.03,"n":12138,"o":15.25,"t":"2025-10-16T04:00:00Z","v":2422465,"vw":15.159863},{"c":15,"h":15.0699,"l":14.94,"n":16965,"o":15,"t":"2025-10-17T04:00:00Z","v":4973402,"vw":14.989428},{"c":15.43,"h":15.49,"l":15.3844,"n":11208,"o":15.45,"t":"2025-10-20T04:00:00Z","v":2062538,"vw":15.437135},{"c":15.27,"h":15.33,"l":15.18,"n":11365,"o":15.18,"t":"2025-10-21T04:00:00Z","v":2058503,"vw":15.292076},{"c":15.04,"h":15.13,"l":14.91,"n":16738,"o":15.01,"t":"2025-10-22T04:00:00Z","v":3509037,"vw":15.002831},{"c":14.93,"h":14.97,"l":14.88,"n":15530,"o":14.91,"t":"2025-10-23T04:00:00Z","v":2607633,"vw":14.930255},{"c":14.77,"h":14.82,"l":14.72,"n":13759,"o":14.78,"t":"2025-10-24T04:00:00Z","v":2284618,"vw":14.780154},{"c":14.9,"h":14.94,"l":14.86,"n":12704,"o":14.91,"t":"2025-10-27T04:00:00Z","v":2512786,"vw":14.889948},{"c":15.09,"h":15.14,"l":14.9913,"n":19498,"o":15.02,"t":"2025-10-28T04:00:00Z","v":5103436,"vw":15.06463},{"c":15,"h":15.145,"l":14.95,"n":13213,"o":15.04,"t":"2025-10-29T04:00:00Z","v":3270807,"vw":15.054082},{"c":15.13,"h":15.26,"l":15.055,"n":13223,"o":15.08,"t":"2025-10-30T04:00:00Z","v":3217327,"vw":15.175423},{"c":15.13,"h":15.2,"l":15.08,"n":11913,"o":15.1,"t":"2025-10-31T04:00:00Z","v":3630045,"vw":15.141127},{"c":15.17,"h":15.22,"l":15.05,"n":10748,"o":15.11,"t":"2025-11-03T05:00:00Z","v":3044176,"vw":15.156451},{"c":15.07,"h":15.2,"l":15.01,"n":12046,"o":15.01,"t":"2025-11-04T05:00:00Z","v":3292232,"vw":15.130927},{"c":15.07,"h":15.1482,"l":14.94,"n":11733,"o":14.95,"t":"2025-11-05T05:00:00Z","v":2508384,"vw":15.086166},{"c":15.09,"h":15.22,"l":15.02,"n":16360,"o":15.18,"t":"2025-11-06T05:00:00Z","v":4397402,"vw":15.08596},{"c":15.08,"h":15.11,"l":14.875,"n":14930,"o":15.11,"t":"2025-11-07T05:00:00Z","v":3905964,"vw":14.971876},{"c":15.21,"h":15.29,"l":15.09,"n":12055,"o":15.18,"t":"2025-11-10T05:00:00Z","v":3515869,"vw":15.210122},{"c":15.19,"h":15.28,"l":15.0833,"n":11526,"o":15.17,"t":"2025-11-11T05:00:00Z","v":2574744,"vw":15.199233},{"c":15.54,"h":15.615,"l":15.5,"n":14517,"o":15.51,"t":"2025-11-12T05:00:00Z","v":3868256,"vw":15.557468},{"c":15.44,"h":15.74,"l":15.4,"n":19825,"o":15.69,"t":"2025-11-13T05:00:00Z","v":4566977,"vw":15.49047},{"c":15.79,"h":15.95,"l":15.4901,"n":19299,"o":15.57,"t":"2025-11-14T05:00:00Z","v":2482036,"vw":15.793497},{"c":15.42,"h":15.68,"l":15.355,"n":21791,"o":15.51,"t":"2025-11-17T05:00:00Z","v":4049004,"vw":15.505326},{"c":15.16,"h":15.265,"l":15.01,"n":22273,"o":15.02,"t":"2025-11-18T05:00:00Z","v":5349180,"vw":15.156168},{"c":15.26,"h":15.3,"l":14.99,"n":19652,"o":14.99,"t":"2025-11-19T05:00:00Z","v":5196323,"vw":15.212734},{"c":14.88,"h":15.395,"l":14.875,"n":24050,"o":15.31,"t":"2025-11-20T05:00:00Z","v":6159378,"vw":15.080132},{"c":15.2,"h":15.26,"l":15.04,"n":15899,"o":15.18,"t":"2025-11-21T05:00:00Z","v":3572594,"vw":15.183313},{"c":15.38,"h":15.4,"l":15.16,"n":10608,"o":15.19,"t":"2025-11-24T05:00:00Z","v":2279965,"vw":15.338117},{"c":15.49,"h":15.51,"l":15.26,"n":13769,"o":15.35,"t":"2025-11-25T05:00:00Z","v":2637569,"vw":15.451012},{"c":15.81,"h":15.87,"l":15.67,"n":13388,"o":15.71,"t":"2025-11-26T05:00:00Z","v":2601480,"vw":15.821643},{"c":15.78,"h":15.8,"l":15.635,"n":11300,"o":15.68,"t":"2025-11-28T05:00:00Z","v":2285576,"vw":15.759495},{"c":15.92,"h":16.055,"l":15.915,"n":21624,"o":15.93,"t":"2025-12-01T05:00:00Z","v":4778845,"vw":15.980452},{"c":15.98,"h":16.39,"l":15.95,"n":57200,"o":16.23,"t":"2025-12-02T05:00:00Z","v":15853970,"vw":16.083055},{"c":15.8,"h":15.83,"l":15.63,"n":28059,"o":15.78,"t":"2025-12-03T05:00:00Z","v":6135088,"vw":15.748453},{"c":16.02,"h":16.19,"l":16.01,"n":11771,"o":16.17,"t":"2025-12-04T05:00:00Z","v":2232678,"vw":16.074349},{"c":16.28,"h":16.335,"l":16.2245,"n":13253,"o":16.25,"t":"2025-12-05T05:00:00Z","v":2301626,"vw":16.268661},{"c":15.92,"h":16.14,"l":15.9,"n":13052,"o":16.14,"t":"2025-12-08T05:00:00Z","v":2670265,"vw":15.967906},{"c":15.61,"h":15.97,"l":15.37,"n":46369,"o":15.9,"t":"2025-12-09T05:00:00Z","v":15183009,"vw":15.608879},{"c":15.85,"h":15.93,"l":15.71,"n":14557,"o":15.72,"t":"2025-12-10T05:00:00Z","v":2706519,"vw":15.825643},{"c":16,"h":16.04,"l":15.79,"n":17864,"o":15.82,"t":"2025-12-11T05:00:00Z","v":2768355,"vw":15.983078},{"c":16.01,"h":16.1,"l":15.9,"n":14319,"o":16.06,"t":"2025-12-12T05:00:00Z","v":2281878,"vw":15.987312},{"c":16.39,"h":16.56,"l":16.355,"n":13013,"o":16.48,"t":"2025-12-15T05:00:00Z","v":2320902,"vw":16.422367},{"c":15.76,"h":16.12,"l":15.74,"n":34852,"o":16.01,"t":"2025-12-16T05:00:00Z","v":9058061,"vw":15.821441},{"c":15.54,"h":15.76,"l":15.52,"n":19881,"o":15.71,"t":"2025-12-17T05:00:00Z","v":4189226,"vw":15.602176},{"c":15.59,"h":15.71,"l":15.57,"n":15280,"o":15.69,"t":"2025-12-18T05:00:00Z","v":2256798,"vw":15.639688},{"c":15.74,"h":15.84,"l":15.68,"n":11528,"o":15.72,"t":"2025-12-19T05:00:00Z","v":1911119,"vw":15.784404},{"c":15.87,"h":15.93,"l":15.77,"n":13581,"o":15.84,"t":"2025-12-22T05:00:00Z","v":2791090,"vw":15.883266},{"c":16.11,"h":16.18,"l":16.03,"n":14352,"o":16.03,"t":"2025-12-23T05:00:00Z","v":1876694,"vw":16.114489},{"c":15.95,"h":15.99,"l":15.88,"n":9700,"o":15.91,"t":"2025-12-24T05:00:00Z","v":1233778,"vw":15.945102},{"c":15.89,"h":16,"l":15.835,"n":9759,"o":15.88,"t":"2025-12-26T05:00:00Z","v":1267503,"vw":15.874357},{"c":15.89,"h":15.95,"l":15.85,"n":11241,"o":15.85,"t":"2025-12-29T05:00:00Z","v":1585244,"vw":15.878022},{"c":15.93,"h":15.97,"l":15.89,"n":10223,"o":15.95,"t":"2025-12-30T05:00:00Z","v":1457537,"vw":15.939037},{"c":15.86,"h":15.92,"l":15.75,"n":11960,"o":15.89,"t":"2025-12-31T05:00:00Z","v":1450047,"vw":15.879482},{"c":15.97,"h":16.01,"l":15.845,"n":12668,"o":15.93,"t":"2026-01-02T05:00:00Z","v":2545935,"vw":15.952148},{"c":16.31,"h":16.37,"l":16.12,"n":14125,"o":16.18,"t":"2026-01-05T05:00:00Z","v":2362090,"vw":16.326517},{"c":16.43,"h":16.64,"l":16.425,"n":17765,"o":16.63,"t":"2026-01-06T05:00:00Z","v":3086686,"vw":16.482986},{"c":16.48,"h":16.66,"l":16.445,"n":17294,"o":16.56,"t":"2026-01-07T05:00:00Z","v":2484345,"vw":16.529455},{"c":16.78,"h":16.79,"l":16.56,"n":14327,"o":16.59,"t":"2026-01-08T05:00:00Z","v":1997787,"vw":16.737616},{"c":17.09,"h":17.14,"l":16.705,"n":35265,"o":16.9,"t":"2026-01-09T05:00:00Z","v":6773231,"vw":16.955204},{"c":17.24,"h":17.305,"l":17.1601,"n":24507,"o":17.2,"t":"2026-01-12T05:00:00Z","v":5603680,"vw":17.234337},{"c":17.49,"h":17.62,"l":17.4442,"n":17199,"o":17.61,"t":"2026-01-13T05:00:00Z","v":2257905,"vw":17.490711},{"c":18.16,"h":18.18,"l":17.83,"n":28204,"o":17.91,"t":"2026-01-14T05:00:00Z","v":3748788,"vw":18.051857},{"c":18.63,"h":18.75,"l":18.575,"n":24934,"o":18.7,"t":"2026-01-15T05:00:00Z","v":3314185,"vw":18.641839},{"c":18.9,"h":18.9,"l":18.7,"n":21153,"o":18.8,"t":"2026-01-16T05:00:00Z","v":3065116,"vw":18.836841},{"c":18.28,"h":18.45,"l":18.2201,"n":23860,"o":18.29,"t":"2026-01-20T05:00:00Z","v":3636110,"vw":18.332656},{"c":18.26,"h":18.3085,"l":17.85,"n":28324,"o":17.85,"t":"2026-01-21T05:00:00Z","v":3991883,"vw":18.150467},{"c":17.9,"h":17.949,"l":17.82,"n":19779,"o":17.9,"t":"2026-01-22T05:00:00Z","v":3526368,"vw":17.889466},{"c":17.88,"h":17.93,"l":17.768,"n":21866,"o":17.93,"t":"2026-01-23T05:00:00Z","v":4156951,"vw":17.837292},{"c":17.85,"h":17.9354,"l":17.77,"n":22329,"o":17.8,"t":"2026-01-26T05:00:00Z","v":4183619,"vw":17.878365},{"c":18.15,"h":18.15,"l":18,"n":14275,"o":18.03,"t":"2026-01-27T05:00:00Z","v":1875713,"vw":18.113863},{"c":17.95,"h":18,"l":17.75,"n":19721,"o":17.95,"t":"2026-01-28T05:00:00Z","v":3085574,"vw":17.881209},{"c":18.2,"h":18.33,"l":17.96,"n":19730,"o":18.17,"t":"2026-01-29T05:00:00Z","v":2909723,"vw":18.133281},{"c":18.05,"h":18.285,"l":17.885,"n":18714,"o":18.15,"t":"2026-01-30T05:00:00Z","v":3287029,"vw":18.041396},{"c":18.24,"h":18.257,"l":17.81,"n":16075,"o":17.81,"t":"2026-02-02T05:00:00Z","v":2509146,"vw":18.180523},{"c":18.52,"h":18.58,"l":18.275,"n":21758,"o":18.49,"t":"2026-02-03T05:00:00Z","v":4021319,"vw":18.430657},{"c":18.55,"h":18.885,"l":18.42,"n":33643,"o":18.65,"t":"2026-02-04T05:00:00Z","v":3910929,"vw":18.58877},{"c":18.25,"h":18.44,"l":18.19,"n":25881,"o":18.3,"t":"2026-02-05T05:00:00Z","v":3985024,"vw":18.287414},{"c":19.14,"h":19.165,"l":18.985,"n":26182,"o":19.03,"t":"2026-02-06T05:00:00Z","v":3925718,"vw":19.091964},{"c":19.21,"h":19.255,"l":18.92,"n":21014,"o":19.02,"t":"2026-02-09T05:00:00Z","v":2707201,"vw":19.15495},{"c":19.39,"h":19.71,"l":19.27,"n":22458,"o":19.6,"t":"2026-02-10T05:00:00Z","v":3901139,"vw":19.453555},{"c":19.62,"h":19.63,"l":19.335,"n":23448,"o":19.53,"t":"2026-02-11T05:00:00Z","v":4038709,"vw":19.529962},{"c":19.6,"h":20.145,"l":19.455,"n":37575,"o":20,"t":"2026-02-12T05:00:00Z","v":5588855,"vw":19.68663},{"c":19.73,"h":19.79,"l":19.405,"n":28896,"o":19.62,"t":"2026-02-13T05:00:00Z","v":3841521,"vw":19.642758},{"c":19.25,"h":19.3014,"l":18.75,"n":29690,"o":18.78,"t":"2026-02-17T05:00:00Z","v":3595583,"vw":19.145144},{"c":19.3,"h":19.445,"l":19.21,"n":22816,"o":19.29,"t":"2026-02-18T05:00:00Z","v":3719190,"vw":19.321815},{"c":19.26,"h":19.285,"l":19.15,"n":18444,"o":19.21,"t":"2026-02-19T05:00:00Z","v":2627308,"vw":19.225726},{"c":19.36,"h":19.36,"l":18.7357,"n":22013,"o":18.96,"t":"2026-02-20T05:00:00Z","v":2540130,"vw":19.212262},{"c":19.04,"h":19.52,"l":18.98,"n":23225,"o":19.34,"t":"2026-02-23T05:00:00Z","v":4080514,"vw":19.121542},{"c":18.71,"h":18.755,"l":18.375,"n":23942,"o":18.48,"t":"2026-02-24T05:00:00Z","v":3432996,"vw":18.66597},{"c":18.63,"h":18.69,"l":18.275,"n":26467,"o":18.29,"t":"2026-02-25T05:00:00Z","v":3601226,"vw":18.586515},{"c":18.95,"h":19.03,"l":18.805,"n":26107,"o":18.83,"t":"2026-02-26T05:00:00Z","v":4933417,"vw":18.930796},{"c":18.64,"h":19.01,"l":18.42,"n":23726,"o":18.99,"t":"2026-02-27T05:00:00Z","v":4293881,"vw":18.616465},{"c":18.09,"h":18.175,"l":17.6,"n":32070,"o":17.75,"t":"2026-03-02T05:00:00Z","v":6267267,"vw":18.036392},{"c":17.51,"h":17.6,"l":16.7307,"n":35615,"o":16.96,"t":"2026-03-03T05:00:00Z","v":6785779,"vw":17.240763},{"c":17.6,"h":17.64,"l":17.39,"n":21652,"o":17.39,"t":"2026-03-04T05:00:00Z","v":3541086,"vw":17.540795},{"c":17.23,"h":17.53,"l":17.01,"n":21241,"o":17.45,"t":"2026-03-05T05:00:00Z","v":3698650,"vw":17.184611},{"c":17.04,"h":17.13,"l":16.85,"n":23808,"o":17,"t":"2026-03-06T05:00:00Z","v":4428260,"vw":17.021237},{"c":17.28,"h":17.29,"l":16.59,"n":36343,"o":16.86,"t":"2026-03-09T04:00:00Z","v":6673303,"vw":16.982938},{"c":17.45,"h":17.79,"l":17.355,"n":28606,"o":17.47,"t":"2026-03-10T04:00:00Z","v":5524127,"vw":17.54147},{"c":16.97,"h":17.07,"l":16.84,"n":27414,"o":16.94,"t":"2026-03-11T04:00:00Z","v":4419920,"vw":16.943198},{"c":16.46,"h":16.64,"l":16.305,"n":27123,"o":16.57,"t":"2026-03-12T04:00:00Z","v":5322984,"vw":16.456791},{"c":16.43,"h":16.78,"l":16.375,"n":26098,"o":16.7,"t":"2026-03-13T04:00:00Z","v":4085187,"vw":16.565861},{"c":16.73,"h":16.82,"l":16.625,"n":22889,"o":16.7,"t":"2026-03-16T04:00:00Z","v":4241504,"vw":16.725633},{"c":16.84,"h":16.985,"l":16.8,"n":18427,"o":16.91,"t":"2026-03-17T04:00:00Z","v":3124878,"vw":16.864731},{"c":16.72,"h":16.93,"l":16.7,"n":17198,"o":16.75,"t":"2026-03-18T04:00:00Z","v":2710954,"vw":16.823975},{"c":16.9,"h":16.99,"l":16.5,"n":23611,"o":16.58,"t":"2026-03-19T04:00:00Z","v":5219431,"vw":16.777254},{"c":16.45,"h":16.94,"l":16.385,"n":28466,"o":16.94,"t":"2026-03-20T04:00:00Z","v":4904956,"vw":16.558261},{"c":16.66,"h":16.88,"l":16.555,"n":27285,"o":16.62,"t":"2026-03-23T04:00:00Z","v":4747700,"vw":16.718984},{"c":16.72,"h":16.84,"l":16.51,"n":19236,"o":16.51,"t":"2026-03-24T04:00:00Z","v":3538750,"vw":16.736463},{"c":16.96,"h":17.16,"l":16.87,"n":17388,"o":17.16,"t":"2026-03-25T04:00:00Z","v":3119047,"vw":17.021293},{"c":16.62,"h":16.875,"l":16.575,"n":18349,"o":16.64,"t":"2026-03-26T04:00:00Z","v":2770821,"vw":16.690672},{"c":16.33,"h":16.64,"l":16.295,"n":18973,"o":16.53,"t":"2026-03-27T04:00:00Z","v":3770888,"vw":16.412199},{"c":16.32,"h":16.58,"l":16.255,"n":21626,"o":16.5,"t":"2026-03-30T04:00:00Z","v":3175593,"vw":16.36374},{"c":16.97,"h":16.97,"l":16.43,"n":21838,"o":16.43,"t":"2026-03-31T04:00:00Z","v":4186101,"vw":16.794945},{"c":17.7,"h":17.915,"l":17.58,"n":30765,"o":17.69,"t":"2026-04-01T04:00:00Z","v":5308468,"vw":17.720056},{"c":17.48,"h":17.555,"l":16.98,"n":22228,"o":16.98,"t":"2026-04-02T04:00:00Z","v":3496797,"vw":17.38276},{"c":17.58,"h":17.655,"l":17.4897,"n":15752,"o":17.51,"t":"2026-04-06T04:00:00Z","v":3285567,"vw":17.583079},{"c":17.64,"h":17.66,"l":17.295,"n":18242,"o":17.49,"t":"2026-04-07T04:00:00Z","v":3324092,"vw":17.503324},{"c":18.43,"h":18.597,"l":18.305,"n":19371,"o":18.51,"t":"2026-04-08T04:00:00Z","v":2881749,"vw":18.444538},{"c":18.15,"h":18.26,"l":17.81,"n":22743,"o":17.9,"t":"2026-04-09T04:00:00Z","v":2971820,"vw":18.089874},{"c":18.05,"h":18.117,"l":17.98,"n":20176,"o":18.06,"t":"2026-04-10T04:00:00Z","v":2487642,"vw":18.042024},{"c":18.23,"h":18.25,"l":17.8901,"n":19243,"o":17.92,"t":"2026-04-13T04:00:00Z","v":2821896,"vw":18.126381},{"c":18.17,"h":18.22,"l":18.06,"n":15318,"o":18.09,"t":"2026-04-14T04:00:00Z","v":1849193,"vw":18.170628},{"c":18.45,"h":18.48,"l":18.33,"n":17562,"o":18.34,"t":"2026-04-15T04:00:00Z","v":2520333,"vw":18.421495},{"c":18.38,"h":18.5311,"l":18.315,"n":16618,"o":18.445,"t":"2026-04-16T04:00:00Z","v":1861191,"vw":18.381343},{"c":18.51,"h":18.645,"l":18.35,"n":25148,"o":18.35,"t":"2026-04-17T04:00:00Z","v":4359859,"vw":18.533053},{"c":18.23,"h":18.35,"l":18.15,"n":27168,"o":18.35,"t":"2026-04-20T04:00:00Z","v":5195912,"vw":18.234491},{"c":17.53,"h":18,"l":17.495,"n":25170,"o":18,"t":"2026-04-21T04:00:00Z","v":4578226,"vw":17.657326},{"c":17.38,"h":17.67,"l":17.37,"n":18034,"o":17.65,"t":"2026-04-22T04:00:00Z","v":2612215,"vw":17.443928},{"c":17.22,"h":17.43,"l":17.055,"n":17941,"o":17.32,"t":"2026-04-23T04:00:00Z","v":2650484,"vw":17.274821},{"c":17.29,"h":17.335,"l":17.19,"n":15310,"o":17.25,"t":"2026-04-24T04:00:00Z","v":2028952,"vw":17.269173},{"c":17.44,"h":17.62,"l":17.4,"n":15262,"o":17.51,"t":"2026-04-27T04:00:00Z","v":1958939,"vw":17.472955},{"c":17.54,"h":17.827,"l":17.47,"n":29281,"o":17.82,"t":"2026-04-28T04:00:00Z","v":5426441,"vw":17.549324},{"c":17.44,"h":17.57,"l":17.375,"n":16721,"o":17.53,"t":"2026-04-29T04:00:00Z","v":2053256,"vw":17.448672},{"c":17.95,"h":18.04,"l":17.7,"n":17724,"o":17.7,"t":"2026-04-30T04:00:00Z","v":2524121,"vw":17.93422},{"c":17.69,"h":17.875,"l":17.68,"n":15581,"o":17.79,"t":"2026-05-01T04:00:00Z","v":1513255,"vw":17.761002},{"c":17.57,"h":17.84,"l":17.5588,"n":15602,"o":17.73,"t":"2026-05-04T04:00:00Z","v":2003393,"vw":17.635699},{"c":17.76,"h":17.89,"l":17.68,"n":14689,"o":17.68,"t":"2026-05-05T04:00:00Z","v":1745153,"vw":17.800617},{"c":18.39,"h":18.4773,"l":18.27,"n":17580,"o":18.3,"t":"2026-05-06T04:00:00Z","v":2533564,"vw":18.387546},{"c":18,"h":18.35,"l":17.99,"n":22211,"o":18.32,"t":"2026-05-07T04:00:00Z","v":3206722,"vw":18.095933},{"c":17.95,"h":18.12,"l":17.91,"n":12984,"o":18.12,"t":"2026-05-08T04:00:00Z","v":1760102,"vw":17.977689},{"c":18.19,"h":18.335,"l":18.175,"n":17738,"o":18.22,"t":"2026-05-11T04:00:00Z","v":2376506,"vw":18.244993},{"c":18.46,"h":18.51,"l":18.19,"n":22987,"o":18.19,"t":"2026-05-12T04:00:00Z","v":3319360,"vw":18.383358},{"c":18.61,"h":18.8,"l":18.43,"n":31525,"o":18.43,"t":"2026-05-13T04:00:00Z","v":4110978,"vw":18.690772},{"c":18.48,"h":18.6,"l":18.29,"n":31582,"o":18.43,"t":"2026-05-14T04:00:00Z","v":4101784,"vw":18.507631},{"c":18.84,"h":19.045,"l":18.67,"n":32985,"o":18.69,"t":"2026-05-15T04:00:00Z","v":5011223,"vw":18.893501},{"c":19.19,"h":19.24,"l":18.97,"n":27055,"o":19.19,"t":"2026-05-18T04:00:00Z","v":3573639,"vw":19.115847},{"c":19.45,"h":19.68,"l":19.36,"n":29314,"o":19.49,"t":"2026-05-19T04:00:00Z","v":4021766,"vw":19.528515},{"c":19.6,"h":19.63,"l":19.3,"n":26142,"o":19.33,"t":"2026-05-20T04:00:00Z","v":3309503,"vw":19.523677},{"c":19.38,"h":19.51,"l":19.18,"n":22222,"o":19.3,"t":"2026-05-21T04:00:00Z","v":4177668,"vw":19.358939},{"c":19.4,"h":19.57,"l":19.335,"n":19729,"o":19.45,"t":"2026-05-22T04:00:00Z","v":3150329,"vw":19.448375},{"c":19.33,"h":19.44,"l":19.271,"n":17692,"o":19.36,"t":"2026-05-26T04:00:00Z","v":2602077,"vw":19.335959},{"c":18.98,"h":19.11,"l":18.89,"n":21726,"o":19.11,"t":"2026-05-27T04:00:00Z","v":3254583,"vw":18.958526},{"c":18.82,"h":18.95,"l":18.5936,"n":25190,"o":18.77,"t":"2026-05-28T04:00:00Z","v":3090246,"vw":18.853852},{"c":18.71,"h":18.87,"l":18.6902,"n":21372,"o":18.85,"t":"2026-05-29T04:00:00Z","v":4021001,"vw":18.743751},{"c":18.89,"h":19.02,"l":18.735,"n":19982,"o":18.76,"t":"2026-06-01T04:00:00Z","v":3912425,"vw":18.911532},{"c":19.17,"h":19.24,"l":19.02,"n":14178,"o":19.04,"t":"2026-06-02T04:00:00Z","v":2106332,"vw":19.156801},{"c":19.45,"h":19.6,"l":19.42,"n":15160,"o":19.51,"t":"2026-06-03T04:00:00Z","v":2011431,"vw":19.480119},{"c":20.05,"h":20.18,"l":19.82,"n":23462,"o":19.82,"t":"2026-06-04T04:00:00Z","v":2733344,"vw":20.067224},{"c":19.91,"h":20.23,"l":19.85,"n":23455,"o":20.14,"t":"2026-06-05T04:00:00Z","v":3999960,"vw":20.007442},{"c":19.92,"h":20.13,"l":19.9,"n":23140,"o":20.04,"t":"2026-06-08T04:00:00Z","v":2306642,"vw":20.000346},{"c":19.83,"h":20.105,"l":19.58,"n":24003,"o":20.01,"t":"2026-06-09T04:00:00Z","v":3371786,"vw":19.824391},{"c":19.67,"h":20.01,"l":19.67,"n":23024,"o":19.92,"t":"2026-06-10T04:00:00Z","v":3196147,"vw":19.809334},{"c":20.08,"h":20.14,"l":19.571,"n":29624,"o":19.65,"t":"2026-06-11T04:00:00Z","v":3741018,"vw":19.90074},{"c":20.16,"h":20.16,"l":19.895,"n":25703,"o":19.92,"t":"2026-06-12T04:00:00Z","v":3447946,"vw":20.081787},{"c":20.18,"h":20.39,"l":20.145,"n":17780,"o":20.34,"t":"2026-06-15T04:00:00Z","v":2339604,"vw":20.194072},{"c":20.3,"h":20.355,"l":20.22,"n":23396,"o":20.32,"t":"2026-06-16T04:00:00Z","v":3007956,"vw":20.294487},{"c":20.75,"h":21.045,"l":20.56,"n":33210,"o":20.56,"t":"2026-06-17T04:00:00Z","v":4801690,"vw":20.819675},{"c":21.08,"h":21.175,"l":21.02,"n":24959,"o":21.14,"t":"2026-06-18T04:00:00Z","v":3642817,"vw":21.104156},{"c":20.86,"h":21.145,"l":20.79,"n":29442,"o":20.95,"t":"2026-06-22T04:00:00Z","v":5228603,"vw":20.967131},{"c":20.17,"h":20.32,"l":20.03,"n":24282,"o":20.2,"t":"2026-06-23T04:00:00Z","v":3274905,"vw":20.217556},{"c":19.81,"h":19.91,"l":19.725,"n":22185,"o":19.9,"t":"2026-06-24T04:00:00Z","v":2997392,"vw":19.816362},{"c":20.02,"h":20.215,"l":19.94,"n":21320,"o":20.085,"t":"2026-06-25T04:00:00Z","v":2989344,"vw":20.047924},{"c":20.16,"h":20.325,"l":20.08,"n":19201,"o":20.09,"t":"2026-06-26T04:00:00Z","v":2349283,"vw":20.212767},{"c":19.98,"h":20.035,"l":19.86,"n":19052,"o":19.95,"t":"2026-06-29T04:00:00Z","v":2102917,"vw":19.97168},{"c":19.89,"h":19.93,"l":19.775,"n":19651,"o":19.82,"t":"2026-06-30T04:00:00Z","v":2262264,"vw":19.870981},{"c":20.27,"h":20.33,"l":20.07,"n":21052,"o":20.07,"t":"2026-07-01T04:00:00Z","v":2710710,"vw":20.244558},{"c":20.61,"h":20.85,"l":20.475,"n":26108,"o":20.79,"t":"2026-07-02T04:00:00Z","v":3839878,"vw":20.615576},{"c":21.17,"h":21.2089,"l":20.95,"n":23573,"o":20.95,"t":"2026-07-06T04:00:00Z","v":4091045,"vw":21.139801},{"c":21.29,"h":21.5,"l":21.165,"n":21364,"o":21.44,"t":"2026-07-07T04:00:00Z","v":3064933,"vw":21.279777},{"c":21.08,"h":21.24,"l":20.905,"n":25127,"o":21.08,"t":"2026-07-08T04:00:00Z","v":4246536,"vw":21.073821},{"c":21.25,"h":21.315,"l":21.0845,"n":19308,"o":21.12,"t":"2026-07-09T04:00:00Z","v":2867357,"vw":21.231739},{"c":21.65,"h":21.73,"l":21.475,"n":16879,"o":21.475,"t":"2026-07-10T04:00:00Z","v":2124644,"vw":21.638745},{"c":21.94,"h":22.06,"l":21.835,"n":24176,"o":22.03,"t":"2026-07-13T04:00:00Z","v":3854284,"vw":21.936921},{"c":22.5,"h":22.775,"l":22.27,"n":33392,"o":22.31,"t":"2026-07-14T04:00:00Z","v":5126253,"vw":22.514483},{"c":22.77,"h":22.8272,"l":22.575,"n":19828,"o":22.78,"t":"2026-07-15T04:00:00Z","v":2629931,"vw":22.716159},{"c":22.13,"h":22.43,"l":22.13,"n":22914,"o":22.37,"t":"2026-07-16T04:00:00Z","v":3772600,"vw":22.258329},{"c":21.32,"h":21.55,"l":21.19,"n":29639,"o":21.32,"t":"2026-07-17T04:00:00Z","v":5061709,"vw":21.410143},{"c":21.41,"h":21.62,"l":21.38,"n":20883,"o":21.45,"t":"2026-07-20T04:00:00Z","v":3232912,"vw":21.486783},{"c":22.12,"h":22.21,"l":21.89,"n":17453,"o":22,"t":"2026-07-21T04:00:00Z","v":2313063,"vw":22.112879},{"c":22.41,"h":22.53,"l":22.32,"n":19951,"o":22.32,"t":"2026-07-22T04:00:00Z","v":2666391,"vw":22.44536},{"c":22.62,"h":22.68,"l":22.515,"n":20917,"o":22.63,"t":"2026-07-23T04:00:00Z","v":3579408,"vw":22.59787},{"c":22.89,"h":23.0776,"l":22.89,"n":19621,"o":23,"t":"2026-07-24T04:00:00Z","v":2830717,"vw":22.979273},{"c":23.1,"h":23.25,"l":22.8651,"n":23856,"o":23.17,"t":"2026-07-27T04:00:00Z","v":3575284,"vw":23.051411},{"c":22.43,"h":22.545,"l":22.24,"n":22764,"o":22.31,"t":"2026-07-28T04:00:00Z","v":3251788,"vw":22.444204},{"c":21.94,"h":22.42,"l":21.94,"n":27728,"o":22.4,"t":"2026-07-29T04:00:00Z","v":3890216,"vw":22.147604},{"c":22.5,"h":22.5,"l":21.86,"n":32527,"o":21.88,"t":"2026-07-30T04:00:00Z","v":4517068,"vw":22.367505},{"c":22.45,"h":22.65,"l":22.35,"n":33843,"o":22.41,"t":"2026-07-31T04:00:00Z","v":4722479,"vw":22.497772},{"c":22.49,"h":22.87,"l":22.35,"n":32043,"o":22.74,"t":"2026-08-03T04:00:00Z","v":3811931,"vw":22.523517},{"c":21.83,"h":22.07,"l":21.81,"n":34585,"o":22.07,"t":"2026-08-04T04:00:00Z","v":4699560,"vw":21.910967},{"c":22.42,"h":22.64,"l":22.4,"n":22778,"o":22.57,"t":"2026-08-05T04:00:00Z","v":3095672,"vw":22.478088},{"c":22.52,"h":22.695,"l":22.475,"n":20115,"o":22.69,"t":"2026-08-06T04:00:00Z","v":2212092,"vw":22.560161},{"c":22.49,"h":22.62,"l":22.385,"n":17722,"o":22.58,"t":"2026-08-07T04:00:00Z","v":2194128,"vw":22.471428},{"c":22.24,"h":22.24,"l":22.07,"n":18346,"o":22.14,"t":"2026-08-10T04:00:00Z","v":1869964,"vw":22.179335},{"c":22.12,"h":22.355,"l":22.09,"n":24676,"o":22.2,"t":"2026-08-11T04:00:00Z","v":1586795,"vw":22.156903},{"c":22.76,"h":22.855,"l":22.72,"n":18857,"o":22.82,"t":"2026-08-12T04:00:00Z","v":2292569,"vw":22.79233},{"c":23.1,"h":23.235,"l":23.035,"n":21439,"o":23.16,"t":"2026-08-13T04:00:00Z","v":2501940,"vw":23.13366},{"c":23.06,"h":23.24,"l":22.96,"n":25218,"o":23.2,"t":"2026-08-14T04:00:00Z","v":2673802,"vw":23.029615},{"c":23.03,"h":23.145,"l":22.8564,"n":20863,"o":22.89,"t":"2026-08-17T04:00:00Z","v":3074515,"vw":23.054157},{"c":22.72,"h":22.97,"l":22.65,"n":16554,"o":22.95,"t":"2026-08-18T04:00:00Z","v":2030839,"vw":22.724336},{"c":21.56,"h":22.33,"l":21.49,"n":38854,"o":22.33,"t":"2026-08-19T04:00:00Z","v":6310156,"vw":21.73305},{"c":21.56,"h":21.79,"l":21.51,"n":21597,"o":21.58,"t":"2026-08-20T04:00:00Z","v":2533604,"vw":21.624502},{"c":22.04,"h":22.19,"l":21.955,"n":17248,"o":22.1,"t":"2026-08-21T04:00:00Z","v":1896813,"vw":22.057122},{"c":21.96,"h":22,"l":21.81,"n":16909,"o":21.87,"t":"2026-08-24T04:00:00Z","v":2120184,"vw":21.957921},{"c":22.23,"h":22.25,"l":22.03,"n":12652,"o":22.1,"t":"2026-08-25T04:00:00Z","v":1405858,"vw":22.182308},{"c":22.44,"h":22.56,"l":22.4,"n":13792,"o":22.46,"t":"2026-08-26T04:00:00Z","v":1944285,"vw":22.447434},{"c":22.44,"h":22.65,"l":22.295,"n":18321,"o":22.65,"t":"2026-08-27T04:00:00Z","v":2117050,"vw":22.405051},{"c":22.9,"h":23.005,"l":22.815,"n":22010,"o":22.95,"t":"2026-08-28T04:00:00Z","v":2694442,"vw":22.880379},{"c":22.75,"h":23.05,"l":22.715,"n":20092,"o":22.93,"t":"2026-08-31T04:00:00Z","v":2480383,"vw":22.795047},{"c":22.83,"h":23.1,"l":22.785,"n":18211,"o":22.86,"t":"2026-09-01T04:00:00Z","v":2221793,"vw":22.902886},{"c":23.42,"h":23.46,"l":23.07,"n":19912,"o":23.09,"t":"2026-09-02T04:00:00Z","v":2923931,"vw":23.372999},{"c":24.13,"h":24.26,"l":24.01,"n":29813,"o":24.03,"t":"2026-09-03T04:00:00Z","v":3719239,"vw":24.141841},{"c":24.09,"h":24.185,"l":24.015,"n":21210,"o":24.02,"t":"2026-09-04T04:00:00Z","v":3704113,"vw":24.083848},{"c":23.6,"h":23.97,"l":23.6,"n":18698,"o":23.97,"t":"2026-09-08T04:00:00Z","v":2816265,"vw":23.700223},{"c":23.14,"h":23.395,"l":23.14,"n":18951,"o":23.39,"t":"2026-09-09T04:00:00Z","v":2614776,"vw":23.221617},{"c":23.29,"h":23.55,"l":23.26,"n":21888,"o":23.53,"t":"2026-09-10T04:00:00Z","v":2859701,"vw":23.351817},{"c":23.89,"h":23.975,"l":23.735,"n":25378,"o":23.9,"t":"2026-09-11T04:00:00Z","v":3405574,"vw":23.863297},{"c":23.89,"h":23.98,"l":23.725,"n":25743,"o":23.91,"t":"2026-09-14T04:00:00Z","v":3872166,"vw":23.877232},{"c":23.71,"h":23.73,"l":23.49,"n":19891,"o":23.68,"t":"2026-09-15T04:00:00Z","v":2451633,"vw":23.616513},{"c":23.18,"h":23.68,"l":22.91,"n":32536,"o":23.67,"t":"2026-09-16T04:00:00Z","v":4457327,"vw":23.337192},{"c":23.5,"h":23.63,"l":23.38,"n":20689,"o":23.54,"t":"2026-09-17T04:00:00Z","v":2654606,"vw":23.502333},{"c":23.13,"h":23.18,"l":22.79,"n":22019,"o":22.94,"t":"2026-09-18T04:00:00Z","v":2289002,"vw":23.028664},{"c":23.42,"h":23.46,"l":23.27,"n":16945,"o":23.36,"t":"2026-09-21T04:00:00Z","v":2039155,"vw":23.377538},{"c":23.09,"h":23.38,"l":23.01,"n":22777,"o":23.32,"t":"2026-09-22T04:00:00Z","v":2981177,"vw":23.127792},{"c":22.82,"h":23.01,"l":22.765,"n":19606,"o":22.88,"t":"2026-09-23T04:00:00Z","v":2520393,"vw":22.861685},{"c":22.57,"h":22.6451,"l":22.415,"n":20020,"o":22.48,"t":"2026-09-24T04:00:00Z","v":3026831,"vw":22.547357},{"c":23.48,"h":23.568,"l":23.03,"n":21341,"o":23.41,"t":"2026-09-25T04:00:00Z","v":2872622,"vw":23.48114},{"c":23.37,"h":23.585,"l":23.33,"n":20903,"o":23.5,"t":"2026-09-28T04:00:00Z","v":2248767,"vw":23.419643},{"c":23.13,"h":23.165,"l":22.93,"n":20955,"o":23.05,"t":"2026-09-29T04:00:00Z","v":2434578,"vw":23.050935},{"c":23.07,"h":23.585,"l":23.06,"n":23005,"o":23.51,"t":"2026-09-30T04:00:00Z","v":2703977,"vw":23.19945},{"c":22.62,"h":22.66,"l":22.205,"n":32759,"o":22.59,"t":"2026-10-01T04:00:00Z","v":4884685,"vw":22.42256},{"c":22.82,"h":22.82,"l":22.56,"n":20696,"o":22.62,"t":"2026-10-02T04:00:00Z","v":2993410,"vw":22.717903},{"c":22.97,"h":23.11,"l":22.88,"n":20358,"o":22.92,"t":"2026-10-05T04:00:00Z","v":2391510,"vw":23.024767},{"c":23.2,"h":23.29,"l":23.155,"n":14308,"o":23.16,"t":"2026-10-06T04:00:00Z","v":1762900,"vw":23.236027},{"c":22.65,"h":22.76,"l":22.46,"n":20904,"o":22.74,"t":"2026-10-07T04:00:00Z","v":2803897,"vw":22.610245},{"c":22.48,"h":22.48,"l":22.15,"n":29046,"o":22.245,"t":"2026-10-08T04:00:00Z","v":4008849,"vw":22.35423},{"c":22.38,"h":22.39,"l":21.92,"n":18189,"o":21.95,"t":"2026-10-09T04:00:00Z","v":2480712,"vw":22.289048},{"c":22.35,"h":22.545,"l":22.17,"n":19993,"o":22.22,"t":"2026-10-12T04:00:00Z","v":2407787,"vw":22.411946},{"c":22.4,"h":22.68,"l":22.385,"n":20165,"o":22.57,"t":"2026-10-13T04:00:00Z","v":3452624,"vw":22.468352},{"c":21.88,"h":22.02,"l":21.825,"n":25167,"o":21.96,"t":"2026-10-14T04:00:00Z","v":3197184,"vw":21.91076},{"c":21.86,"h":21.91,"l":21.605,"n":22180,"o":21.68,"t":"2026-10-15T04:00:00Z","v":2998670,"vw":21.830354},{"c":21.88,"h":22.25,"l":21.805,"n":20793,"o":22.13,"t":"2026-10-16T04:00:00Z","v":2755902,"vw":21.968254},{"c":21.66,"h":21.89,"l":21.635,"n":18060,"o":21.85,"t":"2026-10-19T04:00:00Z","v":2123277,"vw":21.690149},{"c":21.46,"h":21.68,"l":21.1135,"n":24578,"o":21.13,"t":"2026-10-20T04:00:00Z","v":3265792,"vw":21.4805},{"c":21.77,"h":21.88,"l":21.68,"n":18284,"o":21.83,"t":"2026-10-21T04:00:00Z","v":1888846,"vw":21.791281},{"c":21.41,"h":21.625,"l":21.325,"n":21126,"o":21.44,"t":"2026-10-22T04:00:00Z","v":3053782,"vw":21.41476}],"volatilityBars":[{"c":23,"h":23.12,"l":23,"n":8,"o":23.12,"t":"2026-09-21T08:00:00Z","v":542,"vw":23.04053},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-09-21T09:45:00Z","v":100,"vw":23.43},{"c":23.3,"h":23.3,"l":23.3,"n":3,"o":23.3,"t":"2026-09-21T10:45:00Z","v":195,"vw":23.3},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-09-21T12:00:00Z","v":100,"vw":23.24},{"c":23.35,"h":23.375,"l":23.27,"n":1055,"o":23.36,"t":"2026-09-21T13:30:00Z","v":103660,"vw":23.342573},{"c":23.33,"h":23.375,"l":23.3121,"n":710,"o":23.35,"t":"2026-09-21T13:45:00Z","v":47293,"vw":23.347438},{"c":23.36,"h":23.36,"l":23.2909,"n":813,"o":23.32,"t":"2026-09-21T14:00:00Z","v":55528,"vw":23.332017},{"c":23.37,"h":23.375,"l":23.335,"n":541,"o":23.355,"t":"2026-09-21T14:15:00Z","v":34235,"vw":23.348015},{"c":23.325,"h":23.365,"l":23.32,"n":495,"o":23.365,"t":"2026-09-21T14:30:00Z","v":30670,"vw":23.347973},{"c":23.335,"h":23.335,"l":23.305,"n":526,"o":23.32,"t":"2026-09-21T14:45:00Z","v":74074,"vw":23.325485},{"c":23.335,"h":23.35,"l":23.3208,"n":442,"o":23.335,"t":"2026-09-21T15:00:00Z","v":27528,"vw":23.33846},{"c":23.335,"h":23.3599,"l":23.33,"n":519,"o":23.335,"t":"2026-09-21T15:15:00Z","v":76309,"vw":23.345348},{"c":23.3291,"h":23.34,"l":23.32,"n":589,"o":23.335,"t":"2026-09-21T15:30:00Z","v":80607,"vw":23.328251},{"c":23.295,"h":23.34,"l":23.29,"n":574,"o":23.325,"t":"2026-09-21T15:45:00Z","v":90202,"vw":23.316432},{"c":23.34,"h":23.3691,"l":23.295,"n":714,"o":23.2951,"t":"2026-09-21T16:00:00Z","v":130103,"vw":23.33639},{"c":23.345,"h":23.36,"l":23.34,"n":557,"o":23.345,"t":"2026-09-21T16:15:00Z","v":93717,"vw":23.34889},{"c":23.345,"h":23.355,"l":23.3401,"n":527,"o":23.345,"t":"2026-09-21T16:30:00Z","v":87781,"vw":23.349541},{"c":23.3699,"h":23.3764,"l":23.345,"n":537,"o":23.345,"t":"2026-09-21T16:45:00Z","v":65248,"vw":23.358975},{"c":23.395,"h":23.4,"l":23.3601,"n":444,"o":23.3601,"t":"2026-09-21T17:00:00Z","v":30835,"vw":23.377561},{"c":23.405,"h":23.41,"l":23.395,"n":444,"o":23.395,"t":"2026-09-21T17:15:00Z","v":33290,"vw":23.402488},{"c":23.395,"h":23.405,"l":23.39,"n":464,"o":23.405,"t":"2026-09-21T17:30:00Z","v":51804,"vw":23.396882},{"c":23.38,"h":23.3999,"l":23.3701,"n":403,"o":23.3951,"t":"2026-09-21T17:45:00Z","v":33063,"vw":23.382638},{"c":23.395,"h":23.4,"l":23.38,"n":462,"o":23.385,"t":"2026-09-21T18:00:00Z","v":52069,"vw":23.392189},{"c":23.415,"h":23.42,"l":23.3945,"n":546,"o":23.395,"t":"2026-09-21T18:15:00Z","v":64705,"vw":23.408193},{"c":23.445,"h":23.45,"l":23.415,"n":574,"o":23.415,"t":"2026-09-21T18:30:00Z","v":53538,"vw":23.425744},{"c":23.455,"h":23.46,"l":23.44,"n":479,"o":23.45,"t":"2026-09-21T18:45:00Z","v":61465,"vw":23.449416},{"c":23.445,"h":23.455,"l":23.435,"n":556,"o":23.455,"t":"2026-09-21T19:00:00Z","v":31648,"vw":23.445707},{"c":23.4124,"h":23.45,"l":23.405,"n":785,"o":23.445,"t":"2026-09-21T19:15:00Z","v":73186,"vw":23.425086},{"c":23.425,"h":23.43,"l":23.415,"n":990,"o":23.415,"t":"2026-09-21T19:30:00Z","v":136421,"vw":23.424278},{"c":23.41,"h":23.4291,"l":23.39,"n":1928,"o":23.425,"t":"2026-09-21T19:45:00Z","v":307750,"vw":23.407082},{"c":23.42,"h":23.42,"l":23.41,"n":12,"o":23.41,"t":"2026-09-21T20:00:00Z","v":92376,"vw":23.419801},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-09-21T20:15:00Z","v":100,"vw":23},{"c":23.2453,"h":23.2453,"l":23.2453,"n":1,"o":23.2453,"t":"2026-09-21T21:30:00Z","v":318,"vw":23.2453},{"c":23.24,"h":23.24,"l":23.24,"n":2,"o":23.24,"t":"2026-09-21T21:45:00Z","v":101,"vw":23.24},{"c":23.41,"h":23.41,"l":23.41,"n":1,"o":23.41,"t":"2026-09-21T23:30:00Z","v":861,"vw":23.41},{"c":23.46,"h":23.5091,"l":23.46,"n":11,"o":23.5091,"t":"2026-09-22T08:00:00Z","v":3632,"vw":23.501348},{"c":23.26,"h":23.26,"l":23.26,"n":2,"o":23.26,"t":"2026-09-22T11:30:00Z","v":250,"vw":23.26},{"c":23.3978,"h":23.3978,"l":23.3978,"n":1,"o":23.3978,"t":"2026-09-22T11:45:00Z","v":100,"vw":23.3978},{"c":23.41,"h":23.41,"l":23.41,"n":2,"o":23.41,"t":"2026-09-22T12:15:00Z","v":200,"vw":23.41},{"c":23.26,"h":23.26,"l":23.26,"n":9,"o":23.26,"t":"2026-09-22T13:15:00Z","v":207,"vw":23.26},{"c":23.3,"h":23.38,"l":23.26,"n":829,"o":23.32,"t":"2026-09-22T13:30:00Z","v":83533,"vw":23.322942},{"c":23.2286,"h":23.315,"l":23.185,"n":1426,"o":23.315,"t":"2026-09-22T13:45:00Z","v":224682,"vw":23.237618},{"c":23.175,"h":23.275,"l":23.175,"n":1289,"o":23.225,"t":"2026-09-22T14:00:00Z","v":138425,"vw":23.228253},{"c":23.12,"h":23.18,"l":23.105,"n":1115,"o":23.18,"t":"2026-09-22T14:15:00Z","v":129082,"vw":23.141572},{"c":23.09,"h":23.15,"l":23.07,"n":848,"o":23.12,"t":"2026-09-22T14:30:00Z","v":58222,"vw":23.09764},{"c":23.08,"h":23.11,"l":23.06,"n":996,"o":23.08,"t":"2026-09-22T14:45:00Z","v":124734,"vw":23.091218},{"c":23.0508,"h":23.095,"l":23.045,"n":938,"o":23.08,"t":"2026-09-22T15:00:00Z","v":87835,"vw":23.07185},{"c":23.035,"h":23.09,"l":23.03,"n":984,"o":23.05,"t":"2026-09-22T15:15:00Z","v":116757,"vw":23.068843},{"c":23.02,"h":23.04,"l":23.01,"n":794,"o":23.03,"t":"2026-09-22T15:30:00Z","v":107003,"vw":23.028172},{"c":23.06,"h":23.06,"l":23.01,"n":400,"o":23.02,"t":"2026-09-22T15:45:00Z","v":32669,"vw":23.03645},{"c":23.055,"h":23.08,"l":23.0401,"n":362,"o":23.065,"t":"2026-09-22T16:00:00Z","v":34525,"vw":23.058549},{"c":23.0601,"h":23.095,"l":23.0401,"n":626,"o":23.05,"t":"2026-09-22T16:15:00Z","v":86493,"vw":23.075735},{"c":23.085,"h":23.11,"l":23.07,"n":544,"o":23.07,"t":"2026-09-22T16:30:00Z","v":79984,"vw":23.091559},{"c":23.095,"h":23.11,"l":23.065,"n":807,"o":23.085,"t":"2026-09-22T16:45:00Z","v":240666,"vw":23.085924},{"c":23.09,"h":23.1,"l":23.045,"n":1027,"o":23.09,"t":"2026-09-22T17:00:00Z","v":136738,"vw":23.081678},{"c":23.105,"h":23.1058,"l":23.08,"n":445,"o":23.085,"t":"2026-09-22T17:15:00Z","v":48718,"vw":23.090209},{"c":23.1401,"h":23.145,"l":23.105,"n":506,"o":23.11,"t":"2026-09-22T17:30:00Z","v":60963,"vw":23.120012},{"c":23.175,"h":23.18,"l":23.14,"n":646,"o":23.15,"t":"2026-09-22T17:45:00Z","v":94839,"vw":23.157284},{"c":23.135,"h":23.175,"l":23.125,"n":618,"o":23.175,"t":"2026-09-22T18:00:00Z","v":70685,"vw":23.140116},{"c":23.135,"h":23.1501,"l":23.13,"n":532,"o":23.1301,"t":"2026-09-22T18:15:00Z","v":60753,"vw":23.138984},{"c":23.14,"h":23.15,"l":23.125,"n":542,"o":23.135,"t":"2026-09-22T18:30:00Z","v":60799,"vw":23.136568},{"c":23.13,"h":23.16,"l":23.12,"n":946,"o":23.14,"t":"2026-09-22T18:45:00Z","v":115729,"vw":23.144046},{"c":23.105,"h":23.14,"l":23.1,"n":1107,"o":23.13,"t":"2026-09-22T19:00:00Z","v":114533,"vw":23.116327},{"c":23.11,"h":23.116,"l":23.095,"n":694,"o":23.105,"t":"2026-09-22T19:15:00Z","v":74162,"vw":23.106893},{"c":23.155,"h":23.2,"l":23.11,"n":1273,"o":23.11,"t":"2026-09-22T19:30:00Z","v":106574,"vw":23.157118},{"c":23.09,"h":23.1651,"l":23.09,"n":2255,"o":23.155,"t":"2026-09-22T19:45:00Z","v":372327,"vw":23.13303},{"c":23.5,"h":23.5,"l":23.09,"n":11,"o":23.09,"t":"2026-09-22T20:00:00Z","v":112110,"vw":23.091829},{"c":23.08,"h":23.08,"l":23.08,"n":2,"o":23.08,"t":"2026-09-22T21:15:00Z","v":200,"vw":23.08},{"c":23.36,"h":23.36,"l":23.16,"n":20,"o":23.16,"t":"2026-09-23T08:00:00Z","v":1804,"vw":23.210786},{"c":23.2,"h":23.29,"l":23.13,"n":61,"o":23.27,"t":"2026-09-23T10:30:00Z","v":8292,"vw":23.23084},{"c":23.18,"h":23.18,"l":23.1,"n":2,"o":23.1,"t":"2026-09-23T10:45:00Z","v":460,"vw":23.162609},{"c":23.1854,"h":23.1854,"l":23.1854,"n":1,"o":23.1854,"t":"2026-09-23T11:15:00Z","v":220,"vw":23.1854},{"c":23.1,"h":23.1,"l":23.1,"n":15,"o":23.1,"t":"2026-09-23T11:30:00Z","v":2053,"vw":23.1},{"c":22.8,"h":23.09,"l":22.8,"n":18,"o":23.09,"t":"2026-09-23T12:15:00Z","v":1047,"vw":22.894258},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-09-23T12:30:00Z","v":175,"vw":22.91},{"c":22.965,"h":23,"l":22.86,"n":988,"o":22.88,"t":"2026-09-23T13:30:00Z","v":123745,"vw":22.932798},{"c":22.965,"h":22.98,"l":22.9222,"n":1140,"o":22.96,"t":"2026-09-23T13:45:00Z","v":73365,"vw":22.95446},{"c":22.9851,"h":23.01,"l":22.96,"n":1042,"o":22.97,"t":"2026-09-23T14:00:00Z","v":107989,"vw":22.985994},{"c":22.945,"h":23,"l":22.935,"n":787,"o":22.98,"t":"2026-09-23T14:15:00Z","v":97194,"vw":22.980413},{"c":22.875,"h":22.97,"l":22.875,"n":810,"o":22.945,"t":"2026-09-23T14:30:00Z","v":92870,"vw":22.931906},{"c":22.885,"h":22.928,"l":22.845,"n":1110,"o":22.875,"t":"2026-09-23T14:45:00Z","v":81966,"vw":22.886869},{"c":22.895,"h":22.925,"l":22.86,"n":708,"o":22.885,"t":"2026-09-23T15:00:00Z","v":50124,"vw":22.89457},{"c":22.855,"h":22.905,"l":22.85,"n":1088,"o":22.895,"t":"2026-09-23T15:15:00Z","v":139697,"vw":22.893869},{"c":22.85,"h":22.9333,"l":22.84,"n":535,"o":22.855,"t":"2026-09-23T15:30:00Z","v":179531,"vw":22.910954},{"c":22.835,"h":22.855,"l":22.82,"n":266,"o":22.855,"t":"2026-09-23T15:45:00Z","v":22258,"vw":22.837098},{"c":22.835,"h":22.8391,"l":22.815,"n":385,"o":22.835,"t":"2026-09-23T16:00:00Z","v":32892,"vw":22.827271},{"c":22.84,"h":22.845,"l":22.82,"n":350,"o":22.835,"t":"2026-09-23T16:15:00Z","v":35028,"vw":22.831128},{"c":22.845,"h":22.85,"l":22.83,"n":407,"o":22.845,"t":"2026-09-23T16:30:00Z","v":34819,"vw":22.842301},{"c":22.805,"h":22.845,"l":22.785,"n":493,"o":22.845,"t":"2026-09-23T16:45:00Z","v":41960,"vw":22.815556},{"c":22.7901,"h":22.815,"l":22.78,"n":518,"o":22.805,"t":"2026-09-23T17:00:00Z","v":42839,"vw":22.795146},{"c":22.815,"h":22.83,"l":22.795,"n":495,"o":22.795,"t":"2026-09-23T17:15:00Z","v":49316,"vw":22.814052},{"c":22.815,"h":22.815,"l":22.765,"n":612,"o":22.815,"t":"2026-09-23T17:30:00Z","v":51243,"vw":22.791126},{"c":22.835,"h":22.84,"l":22.8185,"n":376,"o":22.8185,"t":"2026-09-23T17:45:00Z","v":39311,"vw":22.83076},{"c":22.825,"h":22.835,"l":22.81,"n":382,"o":22.835,"t":"2026-09-23T18:00:00Z","v":39570,"vw":22.827703},{"c":22.805,"h":22.83,"l":22.79,"n":547,"o":22.825,"t":"2026-09-23T18:15:00Z","v":61870,"vw":22.813442},{"c":22.81,"h":22.81,"l":22.785,"n":479,"o":22.805,"t":"2026-09-23T18:30:00Z","v":55963,"vw":22.799554},{"c":22.825,"h":22.83,"l":22.8,"n":499,"o":22.805,"t":"2026-09-23T18:45:00Z","v":56094,"vw":22.814125},{"c":22.8299,"h":22.85,"l":22.81,"n":782,"o":22.83,"t":"2026-09-23T19:00:00Z","v":154570,"vw":22.830667},{"c":22.825,"h":22.84,"l":22.81,"n":779,"o":22.825,"t":"2026-09-23T19:15:00Z","v":124218,"vw":22.824691},{"c":22.815,"h":22.86,"l":22.81,"n":1204,"o":22.825,"t":"2026-09-23T19:30:00Z","v":189762,"vw":22.83889},{"c":22.82,"h":22.84,"l":22.8,"n":2495,"o":22.81,"t":"2026-09-23T19:45:00Z","v":404307,"vw":22.819472},{"c":22.82,"h":22.82,"l":22.82,"n":11,"o":22.82,"t":"2026-09-23T20:00:00Z","v":120983,"vw":22.82},{"c":22.82,"h":22.82,"l":22.82,"n":3,"o":22.82,"t":"2026-09-23T20:15:00Z","v":252,"vw":22.82},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-09-23T22:30:00Z","v":200,"vw":22.86},{"c":22.59,"h":22.59,"l":22.53,"n":33,"o":22.53,"t":"2026-09-24T08:00:00Z","v":1846,"vw":22.572608},{"c":22.65,"h":22.65,"l":22.65,"n":2,"o":22.65,"t":"2026-09-24T08:15:00Z","v":514,"vw":22.65},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-09-24T08:30:00Z","v":836,"vw":22.65},{"c":22.59,"h":22.7,"l":22.59,"n":5,"o":22.7,"t":"2026-09-24T11:00:00Z","v":208,"vw":22.645},{"c":22.53,"h":22.59,"l":22.53,"n":12,"o":22.59,"t":"2026-09-24T12:00:00Z","v":663,"vw":22.552123},{"c":22.53,"h":22.53,"l":22.53,"n":4,"o":22.53,"t":"2026-09-24T12:30:00Z","v":264,"vw":22.53},{"c":22.55,"h":22.55,"l":22.55,"n":4,"o":22.55,"t":"2026-09-24T12:45:00Z","v":511,"vw":22.55},{"c":22.56,"h":22.56,"l":22.56,"n":4,"o":22.56,"t":"2026-09-24T13:00:00Z","v":607,"vw":22.56},{"c":22.515,"h":22.61,"l":22.46,"n":1462,"o":22.48,"t":"2026-09-24T13:30:00Z","v":240722,"vw":22.547096},{"c":22.52,"h":22.54,"l":22.485,"n":767,"o":22.51,"t":"2026-09-24T13:45:00Z","v":62839,"vw":22.509291},{"c":22.55,"h":22.6,"l":22.5209,"n":605,"o":22.53,"t":"2026-09-24T14:00:00Z","v":58243,"vw":22.570567},{"c":22.525,"h":22.565,"l":22.515,"n":501,"o":22.555,"t":"2026-09-24T14:15:00Z","v":34920,"vw":22.538011},{"c":22.48,"h":22.565,"l":22.4701,"n":603,"o":22.53,"t":"2026-09-24T14:30:00Z","v":70580,"vw":22.527217},{"c":22.48,"h":22.5,"l":22.47,"n":564,"o":22.475,"t":"2026-09-24T14:45:00Z","v":51421,"vw":22.481257},{"c":22.415,"h":22.485,"l":22.415,"n":428,"o":22.485,"t":"2026-09-24T15:00:00Z","v":42279,"vw":22.455699},{"c":22.445,"h":22.48,"l":22.42,"n":663,"o":22.42,"t":"2026-09-24T15:15:00Z","v":79710,"vw":22.461941},{"c":22.465,"h":22.465,"l":22.425,"n":606,"o":22.445,"t":"2026-09-24T15:30:00Z","v":64991,"vw":22.440401},{"c":22.465,"h":22.48,"l":22.45,"n":325,"o":22.465,"t":"2026-09-24T15:45:00Z","v":35654,"vw":22.467821},{"c":22.48,"h":22.48,"l":22.435,"n":638,"o":22.465,"t":"2026-09-24T16:00:00Z","v":132100,"vw":22.454334},{"c":22.59,"h":22.6451,"l":22.49,"n":913,"o":22.49,"t":"2026-09-24T16:15:00Z","v":98878,"vw":22.580583},{"c":22.585,"h":22.64,"l":22.56,"n":638,"o":22.58,"t":"2026-09-24T16:30:00Z","v":90509,"vw":22.599003},{"c":22.57,"h":22.625,"l":22.565,"n":452,"o":22.585,"t":"2026-09-24T16:45:00Z","v":49743,"vw":22.603293},{"c":22.565,"h":22.58,"l":22.54,"n":630,"o":22.565,"t":"2026-09-24T17:00:00Z","v":76618,"vw":22.56189},{"c":22.53,"h":22.58,"l":22.52,"n":561,"o":22.565,"t":"2026-09-24T17:15:00Z","v":79367,"vw":22.559257},{"c":22.495,"h":22.535,"l":22.485,"n":710,"o":22.53,"t":"2026-09-24T17:30:00Z","v":99634,"vw":22.506006},{"c":22.53,"h":22.53,"l":22.495,"n":534,"o":22.495,"t":"2026-09-24T17:45:00Z","v":53805,"vw":22.517433},{"c":22.555,"h":22.56,"l":22.49,"n":655,"o":22.525,"t":"2026-09-24T18:00:00Z","v":82149,"vw":22.525656},{"c":22.56,"h":22.5899,"l":22.54,"n":927,"o":22.555,"t":"2026-09-24T18:15:00Z","v":112170,"vw":22.562121},{"c":22.5322,"h":22.59,"l":22.525,"n":899,"o":22.565,"t":"2026-09-24T18:30:00Z","v":126968,"vw":22.55466},{"c":22.585,"h":22.5899,"l":22.53,"n":746,"o":22.54,"t":"2026-09-24T18:45:00Z","v":109844,"vw":22.558811},{"c":22.56,"h":22.5899,"l":22.5501,"n":693,"o":22.585,"t":"2026-09-24T19:00:00Z","v":69268,"vw":22.57158},{"c":22.57,"h":22.59,"l":22.555,"n":729,"o":22.555,"t":"2026-09-24T19:15:00Z","v":82521,"vw":22.571962},{"c":22.605,"h":22.6099,"l":22.57,"n":1016,"o":22.575,"t":"2026-09-24T19:30:00Z","v":87039,"vw":22.587262},{"c":22.57,"h":22.61,"l":22.56,"n":2481,"o":22.6,"t":"2026-09-24T19:45:00Z","v":686531,"vw":22.586423},{"c":22.58,"h":22.58,"l":22.57,"n":35,"o":22.57,"t":"2026-09-24T20:00:00Z","v":158320,"vw":22.570013},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-09-24T22:45:00Z","v":130,"vw":22.52},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-09-24T23:45:00Z","v":299,"vw":22.57},{"c":23.41,"h":23.43,"l":23.34,"n":66,"o":23.35,"t":"2026-09-25T08:00:00Z","v":5839,"vw":23.372724},{"c":23.42,"h":23.42,"l":23.39,"n":33,"o":23.39,"t":"2026-09-25T09:15:00Z","v":897,"vw":23.402},{"c":23.3446,"h":23.3446,"l":23.3446,"n":1,"o":23.3446,"t":"2026-09-25T11:15:00Z","v":339,"vw":23.3446},{"c":23.45,"h":23.45,"l":23.34,"n":11,"o":23.34,"t":"2026-09-25T11:45:00Z","v":902,"vw":23.421361},{"c":23.45,"h":23.45,"l":23.167,"n":3,"o":23.167,"t":"2026-09-25T12:00:00Z","v":124401,"vw":23.169275},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-09-25T12:15:00Z","v":1000,"vw":23.4},{"c":23.45,"h":23.45,"l":23.42,"n":14,"o":23.42,"t":"2026-09-25T12:30:00Z","v":1285,"vw":23.435243},{"c":23.43,"h":23.55,"l":23.03,"n":2340,"o":23.41,"t":"2026-09-25T13:30:00Z","v":224587,"vw":23.444964},{"c":23.425,"h":23.44,"l":23.41,"n":810,"o":23.43,"t":"2026-09-25T13:45:00Z","v":87860,"vw":23.424201},{"c":23.41,"h":23.43,"l":23.351,"n":906,"o":23.425,"t":"2026-09-25T14:00:00Z","v":78556,"vw":23.399164},{"c":23.395,"h":23.425,"l":23.385,"n":661,"o":23.405,"t":"2026-09-25T14:15:00Z","v":61232,"vw":23.408485},{"c":23.435,"h":23.44,"l":23.395,"n":807,"o":23.395,"t":"2026-09-25T14:30:00Z","v":59015,"vw":23.414519},{"c":23.435,"h":23.46,"l":23.415,"n":651,"o":23.44,"t":"2026-09-25T14:45:00Z","v":53294,"vw":23.436959},{"c":23.4,"h":23.435,"l":23.38,"n":622,"o":23.43,"t":"2026-09-25T15:00:00Z","v":62089,"vw":23.402872},{"c":23.425,"h":23.43,"l":23.395,"n":532,"o":23.405,"t":"2026-09-25T15:15:00Z","v":50020,"vw":23.412567},{"c":23.41,"h":23.455,"l":23.4,"n":614,"o":23.425,"t":"2026-09-25T15:30:00Z","v":55508,"vw":23.42958},{"c":23.485,"h":23.485,"l":23.405,"n":605,"o":23.41,"t":"2026-09-25T15:45:00Z","v":61484,"vw":23.432046},{"c":23.55,"h":23.56,"l":23.485,"n":841,"o":23.485,"t":"2026-09-25T16:00:00Z","v":76856,"vw":23.539433},{"c":23.525,"h":23.555,"l":23.5101,"n":582,"o":23.545,"t":"2026-09-25T16:15:00Z","v":69447,"vw":23.531531},{"c":23.565,"h":23.568,"l":23.5,"n":657,"o":23.525,"t":"2026-09-25T16:30:00Z","v":66099,"vw":23.535685},{"c":23.515,"h":23.568,"l":23.51,"n":467,"o":23.565,"t":"2026-09-25T16:45:00Z","v":42533,"vw":23.54103},{"c":23.525,"h":23.53,"l":23.51,"n":461,"o":23.515,"t":"2026-09-25T17:00:00Z","v":48868,"vw":23.519816},{"c":23.505,"h":23.525,"l":23.5,"n":384,"o":23.525,"t":"2026-09-25T17:15:00Z","v":32577,"vw":23.512951},{"c":23.495,"h":23.515,"l":23.475,"n":755,"o":23.5001,"t":"2026-09-25T17:30:00Z","v":86396,"vw":23.495272},{"c":23.5,"h":23.5,"l":23.47,"n":533,"o":23.495,"t":"2026-09-25T17:45:00Z","v":65404,"vw":23.486139},{"c":23.51,"h":23.51,"l":23.485,"n":543,"o":23.5,"t":"2026-09-25T18:00:00Z","v":50866,"vw":23.495925},{"c":23.515,"h":23.5261,"l":23.505,"n":780,"o":23.51,"t":"2026-09-25T18:15:00Z","v":78671,"vw":23.512866},{"c":23.515,"h":23.53,"l":23.5,"n":502,"o":23.51,"t":"2026-09-25T18:30:00Z","v":41523,"vw":23.513908},{"c":23.525,"h":23.53,"l":23.51,"n":567,"o":23.515,"t":"2026-09-25T18:45:00Z","v":70267,"vw":23.521004},{"c":23.525,"h":23.535,"l":23.505,"n":807,"o":23.525,"t":"2026-09-25T19:00:00Z","v":128898,"vw":23.51862},{"c":23.5,"h":23.5299,"l":23.5,"n":764,"o":23.525,"t":"2026-09-25T19:15:00Z","v":91589,"vw":23.512737},{"c":23.505,"h":23.51,"l":23.47,"n":1526,"o":23.505,"t":"2026-09-25T19:30:00Z","v":280910,"vw":23.493687},{"c":23.485,"h":23.52,"l":23.475,"n":2367,"o":23.505,"t":"2026-09-25T19:45:00Z","v":463105,"vw":23.493567},{"c":23.49,"h":23.49,"l":23.48,"n":13,"o":23.48,"t":"2026-09-25T20:00:00Z","v":122868,"vw":23.480008},{"c":23.48,"h":23.48,"l":23.48,"n":1,"o":23.48,"t":"2026-09-25T20:30:00Z","v":2832,"vw":23.48},{"c":23.49,"h":23.49,"l":23.49,"n":7,"o":23.49,"t":"2026-09-28T08:00:00Z","v":2406,"vw":23.49},{"c":23.42,"h":23.42,"l":23.42,"n":3,"o":23.42,"t":"2026-09-28T11:00:00Z","v":111,"vw":23.42},{"c":23.46,"h":23.46,"l":23.45,"n":5,"o":23.45,"t":"2026-09-28T11:30:00Z","v":401,"vw":23.4575},{"c":23.48,"h":23.48,"l":23.48,"n":5,"o":23.48,"t":"2026-09-28T12:00:00Z","v":471,"vw":23.48},{"c":23.54,"h":23.54,"l":23.54,"n":1,"o":23.54,"t":"2026-09-28T12:15:00Z","v":100,"vw":23.54},{"c":23.3814,"h":23.3814,"l":23.3814,"n":1,"o":23.3814,"t":"2026-09-28T12:45:00Z","v":100,"vw":23.3814},{"c":23.41,"h":23.41,"l":23.41,"n":2,"o":23.41,"t":"2026-09-28T13:15:00Z","v":200,"vw":23.41},{"c":23.56,"h":23.585,"l":23.48,"n":1091,"o":23.5,"t":"2026-09-28T13:30:00Z","v":96762,"vw":23.537799},{"c":23.55,"h":23.57,"l":23.51,"n":1371,"o":23.56,"t":"2026-09-28T13:45:00Z","v":119534,"vw":23.539882},{"c":23.53,"h":23.566,"l":23.52,"n":704,"o":23.56,"t":"2026-09-28T14:00:00Z","v":47728,"vw":23.542623},{"c":23.52,"h":23.545,"l":23.505,"n":623,"o":23.535,"t":"2026-09-28T14:15:00Z","v":40817,"vw":23.527511},{"c":23.45,"h":23.525,"l":23.45,"n":767,"o":23.525,"t":"2026-09-28T14:30:00Z","v":46785,"vw":23.476917},{"c":23.3701,"h":23.45,"l":23.37,"n":732,"o":23.45,"t":"2026-09-28T14:45:00Z","v":70996,"vw":23.41128},{"c":23.355,"h":23.395,"l":23.35,"n":624,"o":23.38,"t":"2026-09-28T15:00:00Z","v":38044,"vw":23.376543},{"c":23.37,"h":23.4,"l":23.36,"n":642,"o":23.36,"t":"2026-09-28T15:15:00Z","v":47528,"vw":23.369436},{"c":23.37,"h":23.395,"l":23.35,"n":780,"o":23.375,"t":"2026-09-28T15:30:00Z","v":98633,"vw":23.369491},{"c":23.395,"h":23.405,"l":23.37,"n":484,"o":23.375,"t":"2026-09-28T15:45:00Z","v":45423,"vw":23.382311},{"c":23.4,"h":23.415,"l":23.395,"n":408,"o":23.395,"t":"2026-09-28T16:00:00Z","v":36248,"vw":23.403877},{"c":23.525,"h":23.55,"l":23.395,"n":1024,"o":23.395,"t":"2026-09-28T16:15:00Z","v":137810,"vw":23.457695},{"c":23.45,"h":23.52,"l":23.44,"n":501,"o":23.52,"t":"2026-09-28T16:30:00Z","v":36552,"vw":23.474312},{"c":23.44,"h":23.46,"l":23.415,"n":480,"o":23.455,"t":"2026-09-28T16:45:00Z","v":48258,"vw":23.442964},{"c":23.5,"h":23.56,"l":23.43,"n":806,"o":23.445,"t":"2026-09-28T17:00:00Z","v":69568,"vw":23.488718},{"c":23.455,"h":23.5,"l":23.4512,"n":417,"o":23.5,"t":"2026-09-28T17:15:00Z","v":39671,"vw":23.475096},{"c":23.4496,"h":23.47,"l":23.4323,"n":547,"o":23.46,"t":"2026-09-28T17:30:00Z","v":81170,"vw":23.452184},{"c":23.44,"h":23.45,"l":23.435,"n":592,"o":23.45,"t":"2026-09-28T17:45:00Z","v":37996,"vw":23.442272},{"c":23.455,"h":23.47,"l":23.445,"n":487,"o":23.45,"t":"2026-09-28T18:00:00Z","v":34362,"vw":23.457367},{"c":23.445,"h":23.465,"l":23.44,"n":597,"o":23.46,"t":"2026-09-28T18:15:00Z","v":41980,"vw":23.450229},{"c":23.425,"h":23.445,"l":23.415,"n":797,"o":23.445,"t":"2026-09-28T18:30:00Z","v":72555,"vw":23.429163},{"c":23.395,"h":23.425,"l":23.39,"n":797,"o":23.425,"t":"2026-09-28T18:45:00Z","v":46023,"vw":23.406038},{"c":23.365,"h":23.4,"l":23.36,"n":647,"o":23.395,"t":"2026-09-28T19:00:00Z","v":69944,"vw":23.378366},{"c":23.3901,"h":23.4,"l":23.36,"n":889,"o":23.365,"t":"2026-09-28T19:15:00Z","v":100927,"vw":23.377925},{"c":23.38,"h":23.42,"l":23.38,"n":1537,"o":23.4,"t":"2026-09-28T19:30:00Z","v":204738,"vw":23.397834},{"c":23.365,"h":23.39,"l":23.33,"n":2222,"o":23.385,"t":"2026-09-28T19:45:00Z","v":395535,"vw":23.361258},{"c":23.37,"h":23.37,"l":23.37,"n":9,"o":23.37,"t":"2026-09-28T20:00:00Z","v":131779,"vw":23.37},{"c":23.37,"h":23.37,"l":23.37,"n":1,"o":23.37,"t":"2026-09-28T20:30:00Z","v":1923,"vw":23.37},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-09-28T23:30:00Z","v":100,"vw":23.7},{"c":23.32,"h":23.32,"l":23.32,"n":2,"o":23.32,"t":"2026-09-28T23:45:00Z","v":530,"vw":23.32},{"c":23.2402,"h":23.2402,"l":23.2402,"n":10,"o":23.2402,"t":"2026-09-29T08:00:00Z","v":3136,"vw":23.2402},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-09-29T08:45:00Z","v":701,"vw":23.25},{"c":23.075,"h":23.165,"l":23,"n":983,"o":23.05,"t":"2026-09-29T13:30:00Z","v":114368,"vw":23.068012},{"c":23.01,"h":23.085,"l":23.01,"n":991,"o":23.07,"t":"2026-09-29T13:45:00Z","v":94045,"vw":23.051648},{"c":23,"h":23.055,"l":22.985,"n":994,"o":23.015,"t":"2026-09-29T14:00:00Z","v":67355,"vw":23.008273},{"c":23.055,"h":23.0599,"l":22.9922,"n":668,"o":23,"t":"2026-09-29T14:15:00Z","v":38131,"vw":23.02842},{"c":23.035,"h":23.065,"l":23.025,"n":644,"o":23.055,"t":"2026-09-29T14:30:00Z","v":29865,"vw":23.047592},{"c":23.015,"h":23.04,"l":23.005,"n":610,"o":23.03,"t":"2026-09-29T14:45:00Z","v":53172,"vw":23.023354},{"c":22.965,"h":23.015,"l":22.96,"n":811,"o":23.015,"t":"2026-09-29T15:00:00Z","v":63082,"vw":22.989191},{"c":22.955,"h":22.97,"l":22.93,"n":728,"o":22.97,"t":"2026-09-29T15:15:00Z","v":59429,"vw":22.947021},{"c":22.98,"h":23.0051,"l":22.96,"n":664,"o":22.96,"t":"2026-09-29T15:30:00Z","v":62310,"vw":22.984947},{"c":22.955,"h":23,"l":22.94,"n":850,"o":22.98,"t":"2026-09-29T15:45:00Z","v":78651,"vw":22.969019},{"c":22.98,"h":22.995,"l":22.935,"n":818,"o":22.951,"t":"2026-09-29T16:00:00Z","v":75111,"vw":22.966927},{"c":22.99,"h":23.015,"l":22.985,"n":733,"o":22.99,"t":"2026-09-29T16:15:00Z","v":66831,"vw":22.999635},{"c":23.005,"h":23.01,"l":22.98,"n":720,"o":22.99,"t":"2026-09-29T16:30:00Z","v":91709,"vw":22.996887},{"c":22.995,"h":23.0191,"l":22.98,"n":629,"o":23,"t":"2026-09-29T16:45:00Z","v":62001,"vw":22.998093},{"c":23.01,"h":23.01,"l":22.985,"n":548,"o":22.99,"t":"2026-09-29T17:00:00Z","v":50193,"vw":22.99566},{"c":23.045,"h":23.045,"l":23,"n":596,"o":23.01,"t":"2026-09-29T17:15:00Z","v":76203,"vw":23.021233},{"c":23.06,"h":23.06,"l":23.035,"n":677,"o":23.045,"t":"2026-09-29T17:30:00Z","v":83308,"vw":23.044546},{"c":23.025,"h":23.085,"l":23.02,"n":652,"o":23.07,"t":"2026-09-29T17:45:00Z","v":88378,"vw":23.05482},{"c":23.045,"h":23.07,"l":23.015,"n":849,"o":23.03,"t":"2026-09-29T18:00:00Z","v":100251,"vw":23.042206},{"c":23.055,"h":23.07,"l":23.045,"n":582,"o":23.045,"t":"2026-09-29T18:15:00Z","v":94869,"vw":23.057543},{"c":23.075,"h":23.1,"l":23.045,"n":848,"o":23.055,"t":"2026-09-29T18:30:00Z","v":131606,"vw":23.067632},{"c":23.065,"h":23.08,"l":23.05,"n":540,"o":23.075,"t":"2026-09-29T18:45:00Z","v":76767,"vw":23.061586},{"c":23.075,"h":23.09,"l":23.06,"n":661,"o":23.065,"t":"2026-09-29T19:00:00Z","v":92863,"vw":23.074459},{"c":23.075,"h":23.09,"l":23.06,"n":722,"o":23.075,"t":"2026-09-29T19:15:00Z","v":104000,"vw":23.073758},{"c":23.095,"h":23.095,"l":23.075,"n":1132,"o":23.075,"t":"2026-09-29T19:30:00Z","v":118336,"vw":23.08209},{"c":23.14,"h":23.14,"l":23.09,"n":2129,"o":23.095,"t":"2026-09-29T19:45:00Z","v":273647,"vw":23.121597},{"c":23.13,"h":23.13,"l":23.13,"n":9,"o":23.13,"t":"2026-09-29T20:00:00Z","v":161200,"vw":23.13},{"c":23.13,"h":23.13,"l":23.13,"n":1,"o":23.13,"t":"2026-09-29T20:30:00Z","v":2497,"vw":23.13},{"c":23.75,"h":23.76,"l":23.23,"n":97,"o":23.5,"t":"2026-09-30T08:00:00Z","v":18407,"vw":23.608531},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-09-30T10:15:00Z","v":405,"vw":23.26},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-09-30T11:00:00Z","v":400,"vw":23.25},{"c":23.45,"h":23.45,"l":23.26,"n":65,"o":23.26,"t":"2026-09-30T12:45:00Z","v":9575,"vw":23.366178},{"c":23.48,"h":23.48,"l":23.47,"n":38,"o":23.47,"t":"2026-09-30T13:15:00Z","v":2321,"vw":23.475301},{"c":23.4,"h":23.585,"l":23.397,"n":1278,"o":23.51,"t":"2026-09-30T13:30:00Z","v":131494,"vw":23.493451},{"c":23.335,"h":23.405,"l":23.3,"n":1405,"o":23.395,"t":"2026-09-30T13:45:00Z","v":118505,"vw":23.349187},{"c":23.345,"h":23.385,"l":23.305,"n":963,"o":23.33,"t":"2026-09-30T14:00:00Z","v":73528,"vw":23.345633},{"c":23.33,"h":23.385,"l":23.315,"n":669,"o":23.35,"t":"2026-09-30T14:15:00Z","v":46645,"vw":23.355502},{"c":23.375,"h":23.38,"l":23.32,"n":739,"o":23.33,"t":"2026-09-30T14:30:00Z","v":47659,"vw":23.341798},{"c":23.36,"h":23.39,"l":23.35,"n":718,"o":23.37,"t":"2026-09-30T14:45:00Z","v":50226,"vw":23.373665},{"c":23.33,"h":23.355,"l":23.305,"n":806,"o":23.355,"t":"2026-09-30T15:00:00Z","v":69693,"vw":23.336764},{"c":23.325,"h":23.345,"l":23.285,"n":566,"o":23.33,"t":"2026-09-30T15:15:00Z","v":43614,"vw":23.304946},{"c":23.285,"h":23.34,"l":23.28,"n":724,"o":23.325,"t":"2026-09-30T15:30:00Z","v":61196,"vw":23.311259},{"c":23.255,"h":23.3,"l":23.235,"n":839,"o":23.2888,"t":"2026-09-30T15:45:00Z","v":76592,"vw":23.273096},{"c":23.255,"h":23.26,"l":23.24,"n":456,"o":23.255,"t":"2026-09-30T16:00:00Z","v":31932,"vw":23.248263},{"c":23.25,"h":23.265,"l":23.24,"n":485,"o":23.255,"t":"2026-09-30T16:15:00Z","v":32532,"vw":23.251316},{"c":23.255,"h":23.265,"l":23.245,"n":544,"o":23.245,"t":"2026-09-30T16:30:00Z","v":33399,"vw":23.25531},{"c":23.24,"h":23.255,"l":23.2309,"n":572,"o":23.255,"t":"2026-09-30T16:45:00Z","v":41225,"vw":23.244849},{"c":23.245,"h":23.25,"l":23.23,"n":473,"o":23.24,"t":"2026-09-30T17:00:00Z","v":32405,"vw":23.238329},{"c":23.225,"h":23.245,"l":23.21,"n":516,"o":23.245,"t":"2026-09-30T17:15:00Z","v":40632,"vw":23.226933},{"c":23.225,"h":23.23,"l":23.215,"n":495,"o":23.22,"t":"2026-09-30T17:30:00Z","v":38288,"vw":23.224412},{"c":23.245,"h":23.25,"l":23.215,"n":711,"o":23.225,"t":"2026-09-30T17:45:00Z","v":94479,"vw":23.23073},{"c":23.215,"h":23.245,"l":23.21,"n":563,"o":23.245,"t":"2026-09-30T18:00:00Z","v":93816,"vw":23.229822},{"c":23.165,"h":23.21,"l":23.16,"n":830,"o":23.21,"t":"2026-09-30T18:15:00Z","v":117831,"vw":23.181388},{"c":23.185,"h":23.19,"l":23.155,"n":769,"o":23.17,"t":"2026-09-30T18:30:00Z","v":85544,"vw":23.172402},{"c":23.1554,"h":23.19,"l":23.135,"n":888,"o":23.19,"t":"2026-09-30T18:45:00Z","v":95831,"vw":23.155373},{"c":23.16,"h":23.16,"l":23.13,"n":1027,"o":23.155,"t":"2026-09-30T19:00:00Z","v":153725,"vw":23.14367},{"c":23.115,"h":23.1651,"l":23.11,"n":869,"o":23.165,"t":"2026-09-30T19:15:00Z","v":123113,"vw":23.13345},{"c":23.115,"h":23.125,"l":23.1,"n":1437,"o":23.115,"t":"2026-09-30T19:30:00Z","v":145973,"vw":23.116045},{"c":23.07,"h":23.125,"l":23.06,"n":3333,"o":23.115,"t":"2026-09-30T19:45:00Z","v":595758,"vw":23.105225},{"c":23.07,"h":23.07,"l":23.07,"n":9,"o":23.07,"t":"2026-09-30T20:00:00Z","v":194544,"vw":23.07},{"c":23.07,"h":23.07,"l":23.07,"n":1,"o":23.07,"t":"2026-09-30T20:30:00Z","v":1428,"vw":23.07},{"c":22.69,"h":22.69,"l":22.59,"n":73,"o":22.69,"t":"2026-10-01T08:00:00Z","v":8523,"vw":22.641789},{"c":22.64,"h":22.64,"l":22.64,"n":3,"o":22.64,"t":"2026-10-01T08:15:00Z","v":300,"vw":22.64},{"c":22.64,"h":22.64,"l":22.64,"n":3,"o":22.64,"t":"2026-10-01T08:45:00Z","v":204,"vw":22.64},{"c":22.66,"h":22.66,"l":22.66,"n":17,"o":22.66,"t":"2026-10-01T09:00:00Z","v":857,"vw":22.66},{"c":22.68,"h":22.69,"l":22.68,"n":4,"o":22.68,"t":"2026-10-01T10:15:00Z","v":900,"vw":22.681647},{"c":22.76,"h":22.76,"l":22.76,"n":6,"o":22.76,"t":"2026-10-01T11:00:00Z","v":488,"vw":22.76},{"c":22.73,"h":22.73,"l":22.73,"n":4,"o":22.73,"t":"2026-10-01T11:30:00Z","v":651,"vw":22.73},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-10-01T12:00:00Z","v":122,"vw":22.8},{"c":22.7042,"h":22.7042,"l":22.7042,"n":1,"o":22.7042,"t":"2026-10-01T12:15:00Z","v":100,"vw":22.7042},{"c":22.64,"h":22.64,"l":22.64,"n":1,"o":22.64,"t":"2026-10-01T12:30:00Z","v":100,"vw":22.64},{"c":22.63,"h":22.67,"l":22.63,"n":29,"o":22.67,"t":"2026-10-01T13:15:00Z","v":1775,"vw":22.643636},{"c":22.46,"h":22.66,"l":22.455,"n":2179,"o":22.59,"t":"2026-10-01T13:30:00Z","v":277758,"vw":22.53675},{"c":22.38,"h":22.47,"l":22.375,"n":1391,"o":22.455,"t":"2026-10-01T13:45:00Z","v":109575,"vw":22.427596},{"c":22.29,"h":22.385,"l":22.255,"n":1826,"o":22.385,"t":"2026-10-01T14:00:00Z","v":150699,"vw":22.289341},{"c":22.295,"h":22.33,"l":22.27,"n":1010,"o":22.3,"t":"2026-10-01T14:15:00Z","v":121915,"vw":22.293622},{"c":22.36,"h":22.375,"l":22.29,"n":1063,"o":22.295,"t":"2026-10-01T14:30:00Z","v":90917,"vw":22.328431},{"c":22.31,"h":22.3899,"l":22.295,"n":1030,"o":22.36,"t":"2026-10-01T14:45:00Z","v":96321,"vw":22.346237},{"c":22.255,"h":22.31,"l":22.205,"n":815,"o":22.31,"t":"2026-10-01T15:00:00Z","v":56397,"vw":22.238538},{"c":22.315,"h":22.315,"l":22.2408,"n":1153,"o":22.2551,"t":"2026-10-01T15:15:00Z","v":111179,"vw":22.270162},{"c":22.315,"h":22.365,"l":22.275,"n":1215,"o":22.31,"t":"2026-10-01T15:30:00Z","v":110853,"vw":22.329712},{"c":22.325,"h":22.349,"l":22.29,"n":1222,"o":22.315,"t":"2026-10-01T15:45:00Z","v":142231,"vw":22.321143},{"c":22.295,"h":22.3451,"l":22.28,"n":1145,"o":22.33,"t":"2026-10-01T16:00:00Z","v":173791,"vw":22.320087},{"c":22.385,"h":22.385,"l":22.29,"n":1728,"o":22.295,"t":"2026-10-01T16:15:00Z","v":490101,"vw":22.329948},{"c":22.385,"h":22.415,"l":22.37,"n":669,"o":22.375,"t":"2026-10-01T16:30:00Z","v":129039,"vw":22.397943},{"c":22.3632,"h":22.415,"l":22.3501,"n":738,"o":22.385,"t":"2026-10-01T16:45:00Z","v":124577,"vw":22.383273},{"c":22.36,"h":22.375,"l":22.34,"n":855,"o":22.365,"t":"2026-10-01T17:00:00Z","v":157966,"vw":22.356254},{"c":22.4,"h":22.4199,"l":22.355,"n":652,"o":22.355,"t":"2026-10-01T17:15:00Z","v":91013,"vw":22.388801},{"c":22.385,"h":22.455,"l":22.36,"n":1202,"o":22.405,"t":"2026-10-01T17:30:00Z","v":150077,"vw":22.396937},{"c":22.365,"h":22.395,"l":22.355,"n":693,"o":22.385,"t":"2026-10-01T17:45:00Z","v":87357,"vw":22.373172},{"c":22.379,"h":22.39,"l":22.3401,"n":1128,"o":22.365,"t":"2026-10-01T18:00:00Z","v":284604,"vw":22.364066},{"c":22.415,"h":22.43,"l":22.365,"n":906,"o":22.38,"t":"2026-10-01T18:15:00Z","v":138530,"vw":22.401157},{"c":22.415,"h":22.465,"l":22.39,"n":868,"o":22.415,"t":"2026-10-01T18:30:00Z","v":108752,"vw":22.426669},{"c":22.425,"h":22.4291,"l":22.395,"n":717,"o":22.415,"t":"2026-10-01T18:45:00Z","v":96867,"vw":22.407302},{"c":22.445,"h":22.45,"l":22.42,"n":943,"o":22.4201,"t":"2026-10-01T19:00:00Z","v":130842,"vw":22.439944},{"c":22.475,"h":22.475,"l":22.43,"n":1311,"o":22.445,"t":"2026-10-01T19:15:00Z","v":287753,"vw":22.446239},{"c":22.515,"h":22.5363,"l":22.475,"n":2093,"o":22.475,"t":"2026-10-01T19:30:00Z","v":287166,"vw":22.518729},{"c":22.6,"h":22.62,"l":22.505,"n":3898,"o":22.515,"t":"2026-10-01T19:45:00Z","v":578364,"vw":22.578728},{"c":22.64,"h":22.64,"l":22.61,"n":21,"o":22.61,"t":"2026-10-01T20:00:00Z","v":278180,"vw":22.619984},{"c":22.62,"h":22.69,"l":22.62,"n":2,"o":22.69,"t":"2026-10-01T20:30:00Z","v":2344,"vw":22.622986},{"c":22.66,"h":22.66,"l":22.66,"n":4,"o":22.66,"t":"2026-10-01T22:15:00Z","v":200,"vw":22.66},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-01T23:45:00Z","v":1000,"vw":22.6},{"c":22.42,"h":22.43,"l":22.42,"n":17,"o":22.42,"t":"2026-10-02T08:00:00Z","v":1544,"vw":22.422034},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-10-02T09:00:00Z","v":471,"vw":22.56},{"c":22.57,"h":22.58,"l":22.57,"n":10,"o":22.58,"t":"2026-10-02T11:30:00Z","v":802,"vw":22.573846},{"c":22.58,"h":22.58,"l":22.58,"n":2,"o":22.58,"t":"2026-10-02T12:00:00Z","v":113,"vw":22.58},{"c":22.62,"h":22.62,"l":22.61,"n":15,"o":22.61,"t":"2026-10-02T12:15:00Z","v":4365,"vw":22.615714},{"c":22.62,"h":22.665,"l":22.57,"n":45,"o":22.58,"t":"2026-10-02T12:30:00Z","v":5702,"vw":22.621489},{"c":22.61,"h":22.62,"l":22.57,"n":9,"o":22.62,"t":"2026-10-02T12:45:00Z","v":2870,"vw":22.599041},{"c":22.6,"h":22.6,"l":22.6,"n":5,"o":22.6,"t":"2026-10-02T13:15:00Z","v":303,"vw":22.6},{"c":22.675,"h":22.695,"l":22.6148,"n":1554,"o":22.62,"t":"2026-10-02T13:30:00Z","v":245333,"vw":22.638663},{"c":22.665,"h":22.735,"l":22.6386,"n":1117,"o":22.675,"t":"2026-10-02T13:45:00Z","v":78581,"vw":22.694911},{"c":22.695,"h":22.725,"l":22.615,"n":981,"o":22.665,"t":"2026-10-02T14:00:00Z","v":82806,"vw":22.685944},{"c":22.715,"h":22.745,"l":22.695,"n":802,"o":22.695,"t":"2026-10-02T14:15:00Z","v":83421,"vw":22.718892},{"c":22.725,"h":22.745,"l":22.69,"n":664,"o":22.71,"t":"2026-10-02T14:30:00Z","v":68350,"vw":22.722528},{"c":22.725,"h":22.7499,"l":22.701,"n":746,"o":22.725,"t":"2026-10-02T14:45:00Z","v":58652,"vw":22.723631},{"c":22.605,"h":22.735,"l":22.605,"n":595,"o":22.73,"t":"2026-10-02T15:00:00Z","v":53276,"vw":22.664025},{"c":22.625,"h":22.625,"l":22.56,"n":768,"o":22.605,"t":"2026-10-02T15:15:00Z","v":82137,"vw":22.596641},{"c":22.675,"h":22.7,"l":22.61,"n":619,"o":22.625,"t":"2026-10-02T15:30:00Z","v":82846,"vw":22.665173},{"c":22.645,"h":22.685,"l":22.64,"n":585,"o":22.68,"t":"2026-10-02T15:45:00Z","v":69757,"vw":22.667046},{"c":22.645,"h":22.665,"l":22.615,"n":681,"o":22.65,"t":"2026-10-02T16:00:00Z","v":66136,"vw":22.640601},{"c":22.625,"h":22.65,"l":22.615,"n":424,"o":22.645,"t":"2026-10-02T16:15:00Z","v":48829,"vw":22.62842},{"c":22.645,"h":22.645,"l":22.6202,"n":571,"o":22.63,"t":"2026-10-02T16:30:00Z","v":97121,"vw":22.634952},{"c":22.655,"h":22.67,"l":22.64,"n":421,"o":22.645,"t":"2026-10-02T16:45:00Z","v":63849,"vw":22.653073},{"c":22.675,"h":22.6851,"l":22.655,"n":437,"o":22.655,"t":"2026-10-02T17:00:00Z","v":58568,"vw":22.673711},{"c":22.64,"h":22.6897,"l":22.63,"n":600,"o":22.675,"t":"2026-10-02T17:15:00Z","v":91466,"vw":22.66476},{"c":22.685,"h":22.685,"l":22.645,"n":359,"o":22.645,"t":"2026-10-02T17:30:00Z","v":59913,"vw":22.664763},{"c":22.705,"h":22.715,"l":22.665,"n":640,"o":22.685,"t":"2026-10-02T17:45:00Z","v":110635,"vw":22.694039},{"c":22.74,"h":22.74,"l":22.705,"n":464,"o":22.705,"t":"2026-10-02T18:00:00Z","v":115056,"vw":22.714926},{"c":22.715,"h":22.74,"l":22.7,"n":689,"o":22.735,"t":"2026-10-02T18:15:00Z","v":119677,"vw":22.721127},{"c":22.76,"h":22.76,"l":22.71,"n":774,"o":22.715,"t":"2026-10-02T18:30:00Z","v":125080,"vw":22.733446},{"c":22.745,"h":22.76,"l":22.72,"n":738,"o":22.755,"t":"2026-10-02T18:45:00Z","v":140346,"vw":22.739584},{"c":22.76,"h":22.76,"l":22.73,"n":646,"o":22.745,"t":"2026-10-02T19:00:00Z","v":106144,"vw":22.744479},{"c":22.765,"h":22.775,"l":22.75,"n":954,"o":22.76,"t":"2026-10-02T19:15:00Z","v":157483,"vw":22.75905},{"c":22.795,"h":22.8,"l":22.7601,"n":1234,"o":22.765,"t":"2026-10-02T19:30:00Z","v":133538,"vw":22.780245},{"c":22.815,"h":22.82,"l":22.785,"n":2350,"o":22.795,"t":"2026-10-02T19:45:00Z","v":438584,"vw":22.804421},{"c":23,"h":23.01,"l":22.82,"n":31,"o":22.82,"t":"2026-10-02T20:00:00Z","v":134137,"vw":22.822938},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-02T20:30:00Z","v":1780,"vw":22.82},{"c":23.22,"h":23.665,"l":23.22,"n":7,"o":23.665,"t":"2026-10-02T22:45:00Z","v":794,"vw":23.4425},{"c":23.24,"h":23.24,"l":23.24,"n":3,"o":23.24,"t":"2026-10-02T23:45:00Z","v":500,"vw":23.24},{"c":22.75,"h":23.15,"l":22.58,"n":32,"o":23.15,"t":"2026-10-05T08:00:00Z","v":7628,"vw":22.62318},{"c":23.09,"h":23.09,"l":23.09,"n":38,"o":23.09,"t":"2026-10-05T10:00:00Z","v":926,"vw":23.09},{"c":22.97,"h":22.97,"l":22.97,"n":1,"o":22.97,"t":"2026-10-05T11:00:00Z","v":417,"vw":22.97},{"c":22.7865,"h":22.7865,"l":22.7865,"n":1,"o":22.7865,"t":"2026-10-05T12:15:00Z","v":200,"vw":22.7865},{"c":22.85,"h":22.95,"l":22.85,"n":14,"o":22.945,"t":"2026-10-05T12:45:00Z","v":1816,"vw":22.92},{"c":22.78,"h":22.87,"l":22.78,"n":44,"o":22.86,"t":"2026-10-05T13:00:00Z","v":5843,"vw":22.863602},{"c":22.89,"h":23.025,"l":22.88,"n":1717,"o":22.92,"t":"2026-10-05T13:30:00Z","v":175756,"vw":22.94372},{"c":22.955,"h":22.965,"l":22.89,"n":879,"o":22.895,"t":"2026-10-05T13:45:00Z","v":83573,"vw":22.927338},{"c":23.02,"h":23.03,"l":22.935,"n":970,"o":22.96,"t":"2026-10-05T14:00:00Z","v":83806,"vw":22.979836},{"c":23.03,"h":23.059,"l":23.02,"n":563,"o":23.03,"t":"2026-10-05T14:15:00Z","v":54668,"vw":23.033276},{"c":23.005,"h":23.045,"l":23.005,"n":809,"o":23.03,"t":"2026-10-05T14:30:00Z","v":103793,"vw":23.02315},{"c":23.03,"h":23.03,"l":22.975,"n":457,"o":23.005,"t":"2026-10-05T14:45:00Z","v":39660,"vw":22.995551},{"c":23.025,"h":23.05,"l":23.005,"n":801,"o":23.035,"t":"2026-10-05T15:00:00Z","v":96837,"vw":23.026141},{"c":23.025,"h":23.04,"l":22.995,"n":491,"o":23.025,"t":"2026-10-05T15:15:00Z","v":34058,"vw":23.019054},{"c":23.085,"h":23.09,"l":23.03,"n":624,"o":23.03,"t":"2026-10-05T15:30:00Z","v":66478,"vw":23.069105},{"c":23.085,"h":23.095,"l":23.072,"n":486,"o":23.085,"t":"2026-10-05T15:45:00Z","v":48918,"vw":23.084994},{"c":23.105,"h":23.11,"l":23.065,"n":499,"o":23.08,"t":"2026-10-05T16:00:00Z","v":45103,"vw":23.089332},{"c":23.07,"h":23.105,"l":23.065,"n":468,"o":23.105,"t":"2026-10-05T16:15:00Z","v":56489,"vw":23.089249},{"c":23.09,"h":23.095,"l":23.07,"n":495,"o":23.07,"t":"2026-10-05T16:30:00Z","v":53481,"vw":23.087248},{"c":23.065,"h":23.085,"l":23.065,"n":430,"o":23.08,"t":"2026-10-05T16:45:00Z","v":36154,"vw":23.074241},{"c":23.06,"h":23.065,"l":23.04,"n":564,"o":23.065,"t":"2026-10-05T17:00:00Z","v":94349,"vw":23.050422},{"c":23.06,"h":23.07,"l":23.05,"n":518,"o":23.06,"t":"2026-10-05T17:15:00Z","v":59393,"vw":23.061209},{"c":23.04,"h":23.06,"l":23.03,"n":597,"o":23.055,"t":"2026-10-05T17:30:00Z","v":67826,"vw":23.046096},{"c":23.055,"h":23.055,"l":23.0201,"n":615,"o":23.035,"t":"2026-10-05T17:45:00Z","v":58131,"vw":23.039778},{"c":23.055,"h":23.065,"l":23.05,"n":582,"o":23.055,"t":"2026-10-05T18:00:00Z","v":64328,"vw":23.056334},{"c":23.065,"h":23.08,"l":23.055,"n":684,"o":23.055,"t":"2026-10-05T18:15:00Z","v":66236,"vw":23.062029},{"c":23.0597,"h":23.07,"l":23.0523,"n":600,"o":23.065,"t":"2026-10-05T18:30:00Z","v":38989,"vw":23.063347},{"c":23.075,"h":23.08,"l":23.05,"n":633,"o":23.0501,"t":"2026-10-05T18:45:00Z","v":59385,"vw":23.059861},{"c":23.095,"h":23.105,"l":23.075,"n":893,"o":23.075,"t":"2026-10-05T19:00:00Z","v":114945,"vw":23.092265},{"c":23.06,"h":23.11,"l":23.06,"n":997,"o":23.1,"t":"2026-10-05T19:15:00Z","v":146252,"vw":23.090112},{"c":23.04,"h":23.07,"l":23.033,"n":1083,"o":23.065,"t":"2026-10-05T19:30:00Z","v":87170,"vw":23.052114},{"c":22.97,"h":23.04,"l":22.96,"n":2694,"o":23.04,"t":"2026-10-05T19:45:00Z","v":394174,"vw":22.987794},{"c":22.97,"h":22.99,"l":22.97,"n":9,"o":22.99,"t":"2026-10-05T20:00:00Z","v":140512,"vw":22.970242},{"c":22.97,"h":22.97,"l":22.97,"n":1,"o":22.97,"t":"2026-10-05T20:30:00Z","v":3791,"vw":22.97},{"c":23.22,"h":23.22,"l":23.1,"n":13,"o":23.1,"t":"2026-10-06T08:00:00Z","v":1448,"vw":23.207692},{"c":23.16,"h":23.16,"l":23.16,"n":1,"o":23.16,"t":"2026-10-06T09:00:00Z","v":300,"vw":23.16},{"c":23.16,"h":23.16,"l":23.16,"n":1,"o":23.16,"t":"2026-10-06T10:00:00Z","v":100,"vw":23.16},{"c":23.26,"h":23.26,"l":23.26,"n":12,"o":23.26,"t":"2026-10-06T11:15:00Z","v":567,"vw":23.26},{"c":23.26,"h":23.26,"l":23.26,"n":2,"o":23.26,"t":"2026-10-06T11:30:00Z","v":140,"vw":23.26},{"c":23.17,"h":23.26,"l":23.17,"n":5,"o":23.26,"t":"2026-10-06T12:15:00Z","v":636,"vw":23.203128},{"c":23.18,"h":23.19,"l":23.18,"n":5,"o":23.19,"t":"2026-10-06T12:30:00Z","v":515,"vw":23.188},{"c":23.21,"h":23.21,"l":23.17,"n":5,"o":23.17,"t":"2026-10-06T12:45:00Z","v":401,"vw":23.195714},{"c":23.22,"h":23.22,"l":23.17,"n":10,"o":23.21,"t":"2026-10-06T13:00:00Z","v":1353,"vw":23.194298},{"c":23.19,"h":23.19,"l":23.19,"n":2,"o":23.19,"t":"2026-10-06T13:15:00Z","v":150,"vw":23.19},{"c":23.225,"h":23.23,"l":23.155,"n":678,"o":23.16,"t":"2026-10-06T13:30:00Z","v":71450,"vw":23.183729},{"c":23.25,"h":23.27,"l":23.21,"n":513,"o":23.22,"t":"2026-10-06T13:45:00Z","v":80327,"vw":23.250496},{"c":23.26,"h":23.29,"l":23.235,"n":509,"o":23.235,"t":"2026-10-06T14:00:00Z","v":61690,"vw":23.272249},{"c":23.225,"h":23.26,"l":23.21,"n":452,"o":23.26,"t":"2026-10-06T14:15:00Z","v":38669,"vw":23.234402},{"c":23.225,"h":23.28,"l":23.22,"n":593,"o":23.225,"t":"2026-10-06T14:30:00Z","v":45805,"vw":23.25349},{"c":23.235,"h":23.26,"l":23.22,"n":481,"o":23.23,"t":"2026-10-06T14:45:00Z","v":38165,"vw":23.240731},{"c":23.265,"h":23.265,"l":23.225,"n":460,"o":23.235,"t":"2026-10-06T15:00:00Z","v":41152,"vw":23.241505},{"c":23.265,"h":23.2799,"l":23.26,"n":482,"o":23.265,"t":"2026-10-06T15:15:00Z","v":52704,"vw":23.268383},{"c":23.275,"h":23.285,"l":23.255,"n":409,"o":23.265,"t":"2026-10-06T15:30:00Z","v":45815,"vw":23.269685},{"c":23.28,"h":23.29,"l":23.27,"n":552,"o":23.275,"t":"2026-10-06T15:45:00Z","v":59743,"vw":23.277109},{"c":23.265,"h":23.2759,"l":23.255,"n":364,"o":23.275,"t":"2026-10-06T16:00:00Z","v":23823,"vw":23.265874},{"c":23.245,"h":23.27,"l":23.245,"n":561,"o":23.265,"t":"2026-10-06T16:15:00Z","v":77696,"vw":23.260905},{"c":23.245,"h":23.255,"l":23.235,"n":409,"o":23.245,"t":"2026-10-06T16:30:00Z","v":38055,"vw":23.245522},{"c":23.245,"h":23.245,"l":23.225,"n":508,"o":23.245,"t":"2026-10-06T16:45:00Z","v":51759,"vw":23.237093},{"c":23.245,"h":23.255,"l":23.23,"n":596,"o":23.245,"t":"2026-10-06T17:00:00Z","v":105959,"vw":23.241383},{"c":23.235,"h":23.25,"l":23.21,"n":411,"o":23.245,"t":"2026-10-06T17:15:00Z","v":44603,"vw":23.232987},{"c":23.2499,"h":23.25,"l":23.2201,"n":361,"o":23.23,"t":"2026-10-06T17:30:00Z","v":36275,"vw":23.236647},{"c":23.245,"h":23.26,"l":23.23,"n":372,"o":23.25,"t":"2026-10-06T17:45:00Z","v":41302,"vw":23.24255},{"c":23.265,"h":23.265,"l":23.24,"n":390,"o":23.2492,"t":"2026-10-06T18:00:00Z","v":56989,"vw":23.255508},{"c":23.24,"h":23.2697,"l":23.23,"n":429,"o":23.265,"t":"2026-10-06T18:15:00Z","v":52012,"vw":23.249608},{"c":23.24,"h":23.249,"l":23.23,"n":356,"o":23.24,"t":"2026-10-06T18:30:00Z","v":62189,"vw":23.24204},{"c":23.2342,"h":23.245,"l":23.23,"n":418,"o":23.245,"t":"2026-10-06T18:45:00Z","v":54775,"vw":23.236113},{"c":23.235,"h":23.25,"l":23.23,"n":611,"o":23.235,"t":"2026-10-06T19:00:00Z","v":90700,"vw":23.23848},{"c":23.215,"h":23.25,"l":23.215,"n":732,"o":23.2301,"t":"2026-10-06T19:15:00Z","v":106717,"vw":23.233929},{"c":23.215,"h":23.23,"l":23.2,"n":1027,"o":23.2199,"t":"2026-10-06T19:30:00Z","v":119484,"vw":23.217467},{"c":23.17,"h":23.22,"l":23.17,"n":1361,"o":23.215,"t":"2026-10-06T19:45:00Z","v":186614,"vw":23.197271},{"c":23.2,"h":23.2,"l":23.18,"n":11,"o":23.18,"t":"2026-10-06T20:00:00Z","v":66124,"vw":23.199746},{"c":23.2,"h":23.2,"l":23.16,"n":3,"o":23.16,"t":"2026-10-06T20:30:00Z","v":2781,"vw":23.196874},{"c":22.95,"h":22.97,"l":22.8402,"n":32,"o":22.8402,"t":"2026-10-07T08:00:00Z","v":5830,"vw":22.938181},{"c":22.85,"h":22.85,"l":22.85,"n":3,"o":22.85,"t":"2026-10-07T12:15:00Z","v":154,"vw":22.85},{"c":22.8,"h":22.9,"l":22.75,"n":27,"o":22.9,"t":"2026-10-07T12:45:00Z","v":2227,"vw":22.823764},{"c":22.555,"h":22.76,"l":22.555,"n":1238,"o":22.74,"t":"2026-10-07T13:30:00Z","v":176917,"vw":22.670829},{"c":22.51,"h":22.58,"l":22.46,"n":1545,"o":22.555,"t":"2026-10-07T13:45:00Z","v":284899,"vw":22.49026},{"c":22.485,"h":22.52,"l":22.47,"n":856,"o":22.505,"t":"2026-10-07T14:00:00Z","v":84586,"vw":22.494746},{"c":22.53,"h":22.565,"l":22.485,"n":783,"o":22.485,"t":"2026-10-07T14:15:00Z","v":74064,"vw":22.54484},{"c":22.515,"h":22.5483,"l":22.51,"n":783,"o":22.535,"t":"2026-10-07T14:30:00Z","v":71724,"vw":22.531624},{"c":22.59,"h":22.605,"l":22.515,"n":712,"o":22.515,"t":"2026-10-07T14:45:00Z","v":73089,"vw":22.563277},{"c":22.59,"h":22.6,"l":22.545,"n":878,"o":22.595,"t":"2026-10-07T15:00:00Z","v":116644,"vw":22.570342},{"c":22.555,"h":22.595,"l":22.53,"n":883,"o":22.59,"t":"2026-10-07T15:15:00Z","v":96468,"vw":22.553476},{"c":22.575,"h":22.5877,"l":22.55,"n":719,"o":22.555,"t":"2026-10-07T15:30:00Z","v":94023,"vw":22.566677},{"c":22.6201,"h":22.63,"l":22.57,"n":846,"o":22.575,"t":"2026-10-07T15:45:00Z","v":160244,"vw":22.5941},{"c":22.65,"h":22.6699,"l":22.62,"n":492,"o":22.6201,"t":"2026-10-07T16:00:00Z","v":80680,"vw":22.643527},{"c":22.655,"h":22.67,"l":22.645,"n":558,"o":22.655,"t":"2026-10-07T16:15:00Z","v":55738,"vw":22.658525},{"c":22.625,"h":22.655,"l":22.62,"n":737,"o":22.655,"t":"2026-10-07T16:30:00Z","v":106016,"vw":22.634486},{"c":22.665,"h":22.67,"l":22.61,"n":563,"o":22.6282,"t":"2026-10-07T16:45:00Z","v":87419,"vw":22.634663},{"c":22.695,"h":22.705,"l":22.65,"n":698,"o":22.66,"t":"2026-10-07T17:00:00Z","v":81221,"vw":22.679106},{"c":22.69,"h":22.73,"l":22.685,"n":535,"o":22.7,"t":"2026-10-07T17:15:00Z","v":55835,"vw":22.705779},{"c":22.675,"h":22.7,"l":22.665,"n":459,"o":22.7,"t":"2026-10-07T17:30:00Z","v":54197,"vw":22.679103},{"c":22.6701,"h":22.685,"l":22.66,"n":498,"o":22.675,"t":"2026-10-07T17:45:00Z","v":61088,"vw":22.673328},{"c":22.665,"h":22.689,"l":22.655,"n":583,"o":22.67,"t":"2026-10-07T18:00:00Z","v":59976,"vw":22.669528},{"c":22.6501,"h":22.67,"l":22.64,"n":629,"o":22.67,"t":"2026-10-07T18:15:00Z","v":74132,"vw":22.656712},{"c":22.65,"h":22.665,"l":22.6307,"n":647,"o":22.655,"t":"2026-10-07T18:30:00Z","v":77679,"vw":22.652761},{"c":22.645,"h":22.655,"l":22.635,"n":737,"o":22.655,"t":"2026-10-07T18:45:00Z","v":127009,"vw":22.64456},{"c":22.625,"h":22.6699,"l":22.62,"n":730,"o":22.645,"t":"2026-10-07T19:00:00Z","v":120444,"vw":22.646017},{"c":22.655,"h":22.6599,"l":22.62,"n":687,"o":22.6299,"t":"2026-10-07T19:15:00Z","v":70278,"vw":22.637809},{"c":22.64,"h":22.66,"l":22.64,"n":893,"o":22.655,"t":"2026-10-07T19:30:00Z","v":71741,"vw":22.650316},{"c":22.66,"h":22.66,"l":22.623,"n":2025,"o":22.645,"t":"2026-10-07T19:45:00Z","v":250080,"vw":22.642917},{"c":22.65,"h":22.65,"l":22.65,"n":8,"o":22.65,"t":"2026-10-07T20:00:00Z","v":124661,"vw":22.65},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-07T20:30:00Z","v":2518,"vw":22.65},{"c":22.26,"h":22.44,"l":22.15,"n":69,"o":22.44,"t":"2026-10-08T08:00:00Z","v":5941,"vw":22.276948},{"c":22.1,"h":22.27,"l":22.1,"n":4,"o":22.27,"t":"2026-10-08T10:15:00Z","v":457,"vw":22.184305},{"c":22.16,"h":22.24,"l":22.16,"n":18,"o":22.235,"t":"2026-10-08T11:00:00Z","v":1194,"vw":22.225695},{"c":22.26,"h":22.26,"l":22.26,"n":11,"o":22.26,"t":"2026-10-08T12:00:00Z","v":465,"vw":22.26},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-10-08T13:00:00Z","v":100,"vw":22.26},{"c":22.15,"h":22.22,"l":22.14,"n":25,"o":22.21,"t":"2026-10-08T13:15:00Z","v":4477,"vw":22.186594},{"c":22.325,"h":22.36,"l":22.15,"n":1418,"o":22.245,"t":"2026-10-08T13:30:00Z","v":168512,"vw":22.258649},{"c":22.33,"h":22.4,"l":22.315,"n":1224,"o":22.33,"t":"2026-10-08T13:45:00Z","v":155950,"vw":22.341623},{"c":22.32,"h":22.345,"l":22.32,"n":547,"o":22.33,"t":"2026-10-08T14:00:00Z","v":60729,"vw":22.333513},{"c":22.345,"h":22.355,"l":22.31,"n":726,"o":22.32,"t":"2026-10-08T14:15:00Z","v":101710,"vw":22.335437},{"c":22.33,"h":22.38,"l":22.31,"n":763,"o":22.345,"t":"2026-10-08T14:30:00Z","v":96785,"vw":22.339345},{"c":22.2601,"h":22.33,"l":22.2601,"n":653,"o":22.33,"t":"2026-10-08T14:45:00Z","v":91031,"vw":22.281961},{"c":22.245,"h":22.28,"l":22.24,"n":735,"o":22.2605,"t":"2026-10-08T15:00:00Z","v":151499,"vw":22.261374},{"c":22.26,"h":22.265,"l":22.235,"n":749,"o":22.245,"t":"2026-10-08T15:15:00Z","v":102100,"vw":22.243679},{"c":22.215,"h":22.275,"l":22.2,"n":753,"o":22.26,"t":"2026-10-08T15:30:00Z","v":97185,"vw":22.235389},{"c":22.215,"h":22.225,"l":22.195,"n":841,"o":22.22,"t":"2026-10-08T15:45:00Z","v":128359,"vw":22.207269},{"c":22.225,"h":22.23,"l":22.2,"n":1112,"o":22.215,"t":"2026-10-08T16:00:00Z","v":213381,"vw":22.217324},{"c":22.26,"h":22.34,"l":22.23,"n":1552,"o":22.23,"t":"2026-10-08T16:15:00Z","v":194165,"vw":22.284317},{"c":22.29,"h":22.31,"l":22.2599,"n":887,"o":22.265,"t":"2026-10-08T16:30:00Z","v":117701,"vw":22.275921},{"c":22.31,"h":22.315,"l":22.265,"n":1015,"o":22.29,"t":"2026-10-08T16:45:00Z","v":114930,"vw":22.29039},{"c":22.405,"h":22.41,"l":22.3,"n":1126,"o":22.3,"t":"2026-10-08T17:00:00Z","v":139525,"vw":22.351151},{"c":22.425,"h":22.44,"l":22.405,"n":1428,"o":22.405,"t":"2026-10-08T17:15:00Z","v":205338,"vw":22.426415},{"c":22.455,"h":22.46,"l":22.425,"n":1150,"o":22.425,"t":"2026-10-08T17:30:00Z","v":143239,"vw":22.439627},{"c":22.435,"h":22.46,"l":22.405,"n":790,"o":22.455,"t":"2026-10-08T17:45:00Z","v":86077,"vw":22.431117},{"c":22.425,"h":22.445,"l":22.41,"n":1030,"o":22.44,"t":"2026-10-08T18:00:00Z","v":127038,"vw":22.42867},{"c":22.395,"h":22.43,"l":22.38,"n":1049,"o":22.425,"t":"2026-10-08T18:15:00Z","v":182424,"vw":22.406725},{"c":22.405,"h":22.41,"l":22.375,"n":1111,"o":22.39,"t":"2026-10-08T18:30:00Z","v":156410,"vw":22.389764},{"c":22.405,"h":22.415,"l":22.39,"n":840,"o":22.405,"t":"2026-10-08T18:45:00Z","v":89873,"vw":22.40354},{"c":22.425,"h":22.4299,"l":22.4,"n":1124,"o":22.41,"t":"2026-10-08T19:00:00Z","v":149857,"vw":22.412383},{"c":22.425,"h":22.45,"l":22.395,"n":1444,"o":22.425,"t":"2026-10-08T19:15:00Z","v":228498,"vw":22.417917},{"c":22.41,"h":22.435,"l":22.39,"n":2031,"o":22.425,"t":"2026-10-08T19:30:00Z","v":193896,"vw":22.405201},{"c":22.48,"h":22.48,"l":22.405,"n":2593,"o":22.415,"t":"2026-10-08T19:45:00Z","v":347679,"vw":22.44424},{"c":22.48,"h":22.48,"l":22.48,"n":8,"o":22.48,"t":"2026-10-08T20:00:00Z","v":146349,"vw":22.48},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-08T20:30:00Z","v":1401,"vw":22.48},{"c":22.92,"h":22.92,"l":22.92,"n":2,"o":22.92,"t":"2026-10-08T22:30:00Z","v":406,"vw":22.92},{"c":21.95,"h":21.97,"l":21.9,"n":57,"o":21.91,"t":"2026-10-09T08:00:00Z","v":12387,"vw":21.936932},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-10-09T09:00:00Z","v":200,"vw":22.08},{"c":22.03,"h":22.03,"l":22.03,"n":1,"o":22.03,"t":"2026-10-09T11:15:00Z","v":131,"vw":22.03},{"c":22,"h":22.01,"l":22,"n":6,"o":22.01,"t":"2026-10-09T11:45:00Z","v":763,"vw":22.003571},{"c":22,"h":22.04,"l":22,"n":2,"o":22.04,"t":"2026-10-09T12:30:00Z","v":600,"vw":22.006667},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-09T12:45:00Z","v":182,"vw":22},{"c":22.06,"h":22.095,"l":21.92,"n":1481,"o":21.95,"t":"2026-10-09T13:30:00Z","v":158884,"vw":22.013092},{"c":22.195,"h":22.205,"l":22.07,"n":923,"o":22.07,"t":"2026-10-09T13:45:00Z","v":91870,"vw":22.142919},{"c":22.17,"h":22.2,"l":22.1,"n":843,"o":22.19,"t":"2026-10-09T14:00:00Z","v":98046,"vw":22.158004},{"c":22.1658,"h":22.18,"l":22.15,"n":581,"o":22.165,"t":"2026-10-09T14:15:00Z","v":46975,"vw":22.165787},{"c":22.16,"h":22.175,"l":22.14,"n":723,"o":22.165,"t":"2026-10-09T14:30:00Z","v":51757,"vw":22.160008},{"c":22.19,"h":22.19,"l":22.1417,"n":638,"o":22.165,"t":"2026-10-09T14:45:00Z","v":55185,"vw":22.168222},{"c":22.25,"h":22.26,"l":22.19,"n":491,"o":22.19,"t":"2026-10-09T15:00:00Z","v":46305,"vw":22.216858},{"c":22.2402,"h":22.285,"l":22.24,"n":497,"o":22.255,"t":"2026-10-09T15:15:00Z","v":42549,"vw":22.263906},{"c":22.24,"h":22.255,"l":22.22,"n":583,"o":22.245,"t":"2026-10-09T15:30:00Z","v":58579,"vw":22.24053},{"c":22.27,"h":22.27,"l":22.215,"n":392,"o":22.235,"t":"2026-10-09T15:45:00Z","v":38220,"vw":22.241177},{"c":22.28,"h":22.28,"l":22.25,"n":415,"o":22.265,"t":"2026-10-09T16:00:00Z","v":35253,"vw":22.259925},{"c":22.28,"h":22.2886,"l":22.26,"n":389,"o":22.275,"t":"2026-10-09T16:15:00Z","v":37848,"vw":22.275364},{"c":22.28,"h":22.29,"l":22.275,"n":338,"o":22.275,"t":"2026-10-09T16:30:00Z","v":36186,"vw":22.284565},{"c":22.26,"h":22.3,"l":22.26,"n":446,"o":22.28,"t":"2026-10-09T16:45:00Z","v":53080,"vw":22.282737},{"c":22.275,"h":22.28,"l":22.255,"n":406,"o":22.265,"t":"2026-10-09T17:00:00Z","v":50396,"vw":22.267683},{"c":22.28,"h":22.285,"l":22.26,"n":516,"o":22.27,"t":"2026-10-09T17:15:00Z","v":55832,"vw":22.272858},{"c":22.2901,"h":22.295,"l":22.27,"n":461,"o":22.275,"t":"2026-10-09T17:30:00Z","v":38398,"vw":22.283136},{"c":22.315,"h":22.315,"l":22.285,"n":344,"o":22.3,"t":"2026-10-09T17:45:00Z","v":31250,"vw":22.299396},{"c":22.31,"h":22.3197,"l":22.3,"n":449,"o":22.315,"t":"2026-10-09T18:00:00Z","v":38990,"vw":22.309613},{"c":22.3,"h":22.31,"l":22.28,"n":436,"o":22.3,"t":"2026-10-09T18:15:00Z","v":49614,"vw":22.288941},{"c":22.315,"h":22.32,"l":22.2901,"n":563,"o":22.295,"t":"2026-10-09T18:30:00Z","v":62382,"vw":22.3086},{"c":22.35,"h":22.35,"l":22.31,"n":721,"o":22.315,"t":"2026-10-09T18:45:00Z","v":78496,"vw":22.322216},{"c":22.355,"h":22.37,"l":22.34,"n":627,"o":22.35,"t":"2026-10-09T19:00:00Z","v":225926,"vw":22.355997},{"c":22.365,"h":22.38,"l":22.35,"n":973,"o":22.35,"t":"2026-10-09T19:15:00Z","v":99784,"vw":22.365918},{"c":22.365,"h":22.39,"l":22.355,"n":1374,"o":22.37,"t":"2026-10-09T19:30:00Z","v":132153,"vw":22.372271},{"c":22.385,"h":22.39,"l":22.345,"n":2301,"o":22.365,"t":"2026-10-09T19:45:00Z","v":304542,"vw":22.373048},{"c":22.38,"h":22.38,"l":22.38,"n":10,"o":22.38,"t":"2026-10-09T20:00:00Z","v":439700,"vw":22.38},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-10-09T20:15:00Z","v":200,"vw":22.08},{"c":22.1743,"h":22.1743,"l":22.1743,"n":1,"o":22.1743,"t":"2026-10-09T23:30:00Z","v":140,"vw":22.1743},{"c":22.2,"h":22.32,"l":22.2,"n":15,"o":22.32,"t":"2026-10-12T11:00:00Z","v":7571,"vw":22.210864},{"c":22.12,"h":22.12,"l":22.12,"n":6,"o":22.12,"t":"2026-10-12T11:15:00Z","v":179,"vw":22.12},{"c":22.11,"h":22.11,"l":22.11,"n":1,"o":22.11,"t":"2026-10-12T12:00:00Z","v":100,"vw":22.11},{"c":22.23,"h":22.23,"l":22.13,"n":27,"o":22.13,"t":"2026-10-12T13:15:00Z","v":1098,"vw":22.192071},{"c":22.49,"h":22.545,"l":22.17,"n":721,"o":22.22,"t":"2026-10-12T13:30:00Z","v":122230,"vw":22.41823},{"c":22.515,"h":22.54,"l":22.48,"n":778,"o":22.48,"t":"2026-10-12T13:45:00Z","v":61146,"vw":22.50619},{"c":22.455,"h":22.52,"l":22.455,"n":883,"o":22.52,"t":"2026-10-12T14:00:00Z","v":119564,"vw":22.473483},{"c":22.505,"h":22.525,"l":22.45,"n":969,"o":22.455,"t":"2026-10-12T14:15:00Z","v":99037,"vw":22.498008},{"c":22.495,"h":22.52,"l":22.48,"n":602,"o":22.505,"t":"2026-10-12T14:30:00Z","v":50021,"vw":22.500635},{"c":22.485,"h":22.502,"l":22.4611,"n":603,"o":22.495,"t":"2026-10-12T14:45:00Z","v":59569,"vw":22.479469},{"c":22.505,"h":22.51,"l":22.475,"n":464,"o":22.48,"t":"2026-10-12T15:00:00Z","v":55326,"vw":22.492291},{"c":22.53,"h":22.535,"l":22.495,"n":557,"o":22.5,"t":"2026-10-12T15:15:00Z","v":49851,"vw":22.509913},{"c":22.535,"h":22.545,"l":22.52,"n":491,"o":22.525,"t":"2026-10-12T15:30:00Z","v":54578,"vw":22.533492},{"c":22.525,"h":22.535,"l":22.52,"n":551,"o":22.535,"t":"2026-10-12T15:45:00Z","v":57396,"vw":22.529082},{"c":22.49,"h":22.535,"l":22.485,"n":584,"o":22.525,"t":"2026-10-12T16:00:00Z","v":44490,"vw":22.510768},{"c":22.4602,"h":22.5,"l":22.46,"n":408,"o":22.4859,"t":"2026-10-12T16:15:00Z","v":45068,"vw":22.483298},{"c":22.465,"h":22.48,"l":22.455,"n":557,"o":22.465,"t":"2026-10-12T16:30:00Z","v":60654,"vw":22.465557},{"c":22.48,"h":22.49,"l":22.461,"n":588,"o":22.465,"t":"2026-10-12T16:45:00Z","v":53485,"vw":22.476807},{"c":22.47,"h":22.4861,"l":22.47,"n":592,"o":22.485,"t":"2026-10-12T17:00:00Z","v":45140,"vw":22.475875},{"c":22.435,"h":22.475,"l":22.4319,"n":559,"o":22.47,"t":"2026-10-12T17:15:00Z","v":45487,"vw":22.451925},{"c":22.44,"h":22.45,"l":22.415,"n":541,"o":22.435,"t":"2026-10-12T17:30:00Z","v":51399,"vw":22.428359},{"c":22.445,"h":22.455,"l":22.44,"n":470,"o":22.445,"t":"2026-10-12T17:45:00Z","v":51130,"vw":22.446118},{"c":22.435,"h":22.45,"l":22.425,"n":598,"o":22.445,"t":"2026-10-12T18:00:00Z","v":48707,"vw":22.436249},{"c":22.395,"h":22.4377,"l":22.39,"n":818,"o":22.435,"t":"2026-10-12T18:15:00Z","v":87291,"vw":22.409193},{"c":22.39,"h":22.395,"l":22.375,"n":728,"o":22.395,"t":"2026-10-12T18:30:00Z","v":71516,"vw":22.386427},{"c":22.375,"h":22.39,"l":22.37,"n":975,"o":22.385,"t":"2026-10-12T18:45:00Z","v":133751,"vw":22.380166},{"c":22.375,"h":22.38,"l":22.36,"n":768,"o":22.375,"t":"2026-10-12T19:00:00Z","v":98577,"vw":22.368556},{"c":22.345,"h":22.375,"l":22.3406,"n":891,"o":22.375,"t":"2026-10-12T19:15:00Z","v":114987,"vw":22.361313},{"c":22.325,"h":22.365,"l":22.325,"n":1633,"o":22.34,"t":"2026-10-12T19:30:00Z","v":161067,"vw":22.346777},{"c":22.36,"h":22.36,"l":22.31,"n":2505,"o":22.325,"t":"2026-10-12T19:45:00Z","v":352041,"vw":22.32568},{"c":22.35,"h":22.35,"l":22.35,"n":9,"o":22.35,"t":"2026-10-12T20:00:00Z","v":203938,"vw":22.35},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-12T21:15:00Z","v":100,"vw":22.45},{"c":22.48,"h":22.48,"l":22.47,"n":12,"o":22.47,"t":"2026-10-13T08:00:00Z","v":4047,"vw":22.470304},{"c":22.71,"h":22.71,"l":22.7,"n":2,"o":22.7,"t":"2026-10-13T09:15:00Z","v":502,"vw":22.70502},{"c":22.54,"h":22.54,"l":22.54,"n":3,"o":22.54,"t":"2026-10-13T12:30:00Z","v":500,"vw":22.54},{"c":22.54,"h":22.54,"l":22.52,"n":11,"o":22.52,"t":"2026-10-13T13:15:00Z","v":1200,"vw":22.532766},{"c":22.595,"h":22.68,"l":22.56,"n":1547,"o":22.57,"t":"2026-10-13T13:30:00Z","v":161574,"vw":22.624629},{"c":22.51,"h":22.61,"l":22.505,"n":786,"o":22.595,"t":"2026-10-13T13:45:00Z","v":91862,"vw":22.54601},{"c":22.46,"h":22.505,"l":22.405,"n":1120,"o":22.505,"t":"2026-10-13T14:00:00Z","v":146726,"vw":22.450275},{"c":22.53,"h":22.55,"l":22.44,"n":705,"o":22.455,"t":"2026-10-13T14:15:00Z","v":94293,"vw":22.487088},{"c":22.53,"h":22.5499,"l":22.5,"n":499,"o":22.535,"t":"2026-10-13T14:30:00Z","v":53198,"vw":22.527031},{"c":22.535,"h":22.595,"l":22.53,"n":735,"o":22.53,"t":"2026-10-13T14:45:00Z","v":89581,"vw":22.567837},{"c":22.525,"h":22.56,"l":22.51,"n":898,"o":22.535,"t":"2026-10-13T15:00:00Z","v":686829,"vw":22.526972},{"c":22.495,"h":22.56,"l":22.49,"n":816,"o":22.52,"t":"2026-10-13T15:15:00Z","v":115651,"vw":22.523564},{"c":22.505,"h":22.525,"l":22.485,"n":523,"o":22.5,"t":"2026-10-13T15:30:00Z","v":64811,"vw":22.506311},{"c":22.485,"h":22.5051,"l":22.48,"n":457,"o":22.505,"t":"2026-10-13T15:45:00Z","v":43738,"vw":22.488812},{"c":22.441,"h":22.495,"l":22.42,"n":745,"o":22.48,"t":"2026-10-13T16:00:00Z","v":116132,"vw":22.461841},{"c":22.425,"h":22.445,"l":22.41,"n":469,"o":22.44,"t":"2026-10-13T16:15:00Z","v":61334,"vw":22.423941},{"c":22.46,"h":22.46,"l":22.42,"n":400,"o":22.43,"t":"2026-10-13T16:30:00Z","v":47541,"vw":22.436075},{"c":22.435,"h":22.46,"l":22.435,"n":312,"o":22.455,"t":"2026-10-13T16:45:00Z","v":34884,"vw":22.44915},{"c":22.445,"h":22.45,"l":22.42,"n":428,"o":22.43,"t":"2026-10-13T17:00:00Z","v":82666,"vw":22.430882},{"c":22.425,"h":22.46,"l":22.425,"n":445,"o":22.445,"t":"2026-10-13T17:15:00Z","v":48296,"vw":22.445132},{"c":22.43,"h":22.44,"l":22.42,"n":459,"o":22.425,"t":"2026-10-13T17:30:00Z","v":59347,"vw":22.428527},{"c":22.385,"h":22.43,"l":22.385,"n":435,"o":22.425,"t":"2026-10-13T17:45:00Z","v":58535,"vw":22.39981},{"c":22.45,"h":22.46,"l":22.385,"n":959,"o":22.385,"t":"2026-10-13T18:00:00Z","v":180137,"vw":22.427582},{"c":22.445,"h":22.46,"l":22.42,"n":552,"o":22.445,"t":"2026-10-13T18:15:00Z","v":80504,"vw":22.440942},{"c":22.48,"h":22.49,"l":22.445,"n":572,"o":22.445,"t":"2026-10-13T18:30:00Z","v":90465,"vw":22.470186},{"c":22.475,"h":22.49,"l":22.46,"n":525,"o":22.475,"t":"2026-10-13T18:45:00Z","v":79072,"vw":22.474541},{"c":22.475,"h":22.5,"l":22.47,"n":630,"o":22.48,"t":"2026-10-13T19:00:00Z","v":56859,"vw":22.484643},{"c":22.455,"h":22.49,"l":22.45,"n":741,"o":22.48,"t":"2026-10-13T19:15:00Z","v":95669,"vw":22.465588},{"c":22.465,"h":22.48,"l":22.455,"n":1141,"o":22.455,"t":"2026-10-13T19:30:00Z","v":165646,"vw":22.464994},{"c":22.4,"h":22.465,"l":22.39,"n":3126,"o":22.465,"t":"2026-10-13T19:45:00Z","v":480964,"vw":22.421672},{"c":22.4,"h":22.4,"l":22.4,"n":12,"o":22.4,"t":"2026-10-13T20:00:00Z","v":158390,"vw":22.4},{"c":22.4,"h":22.4,"l":22.4,"n":3,"o":22.4,"t":"2026-10-13T22:15:00Z","v":371,"vw":22.4},{"c":22.25,"h":22.25,"l":22.25,"n":3,"o":22.25,"t":"2026-10-13T23:00:00Z","v":170,"vw":22.25},{"c":21.97,"h":22.06,"l":21.97,"n":55,"o":21.98,"t":"2026-10-14T08:00:00Z","v":21548,"vw":21.998216},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-10-14T08:15:00Z","v":125,"vw":22.06},{"c":22.08,"h":22.08,"l":22.05,"n":2,"o":22.05,"t":"2026-10-14T10:30:00Z","v":300,"vw":22.06},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-10-14T11:00:00Z","v":100,"vw":22.08},{"c":22.06,"h":22.08,"l":22.06,"n":5,"o":22.08,"t":"2026-10-14T12:00:00Z","v":287,"vw":22.07},{"c":21.93,"h":21.93,"l":21.93,"n":9,"o":21.93,"t":"2026-10-14T12:30:00Z","v":217,"vw":21.93},{"c":21.91,"h":21.94,"l":21.91,"n":16,"o":21.92,"t":"2026-10-14T12:45:00Z","v":6632,"vw":21.935899},{"c":21.92,"h":21.92,"l":21.92,"n":1,"o":21.92,"t":"2026-10-14T13:15:00Z","v":200,"vw":21.92},{"c":21.95,"h":22.01,"l":21.89,"n":1263,"o":21.96,"t":"2026-10-14T13:30:00Z","v":144558,"vw":21.949496},{"c":21.85,"h":21.965,"l":21.84,"n":880,"o":21.955,"t":"2026-10-14T13:45:00Z","v":90707,"vw":21.90548},{"c":21.825,"h":21.865,"l":21.825,"n":727,"o":21.845,"t":"2026-10-14T14:00:00Z","v":76704,"vw":21.842429},{"c":21.891,"h":21.93,"l":21.825,"n":617,"o":21.83,"t":"2026-10-14T14:15:00Z","v":51613,"vw":21.866962},{"c":21.945,"h":21.95,"l":21.89,"n":597,"o":21.895,"t":"2026-10-14T14:30:00Z","v":51476,"vw":21.9217},{"c":21.965,"h":21.965,"l":21.915,"n":502,"o":21.94,"t":"2026-10-14T14:45:00Z","v":41292,"vw":21.940387},{"c":21.93,"h":21.965,"l":21.895,"n":919,"o":21.965,"t":"2026-10-14T15:00:00Z","v":94625,"vw":21.922785},{"c":21.985,"h":22.005,"l":21.93,"n":880,"o":21.93,"t":"2026-10-14T15:15:00Z","v":151755,"vw":21.980345},{"c":21.985,"h":22.02,"l":21.975,"n":668,"o":21.9801,"t":"2026-10-14T15:30:00Z","v":124109,"vw":21.999471},{"c":21.975,"h":22.02,"l":21.945,"n":1018,"o":21.99,"t":"2026-10-14T15:45:00Z","v":143672,"vw":21.977689},{"c":21.93,"h":21.9895,"l":21.92,"n":1314,"o":21.97,"t":"2026-10-14T16:00:00Z","v":186943,"vw":21.951952},{"c":21.95,"h":21.97,"l":21.89,"n":825,"o":21.935,"t":"2026-10-14T16:15:00Z","v":77686,"vw":21.919947},{"c":21.93,"h":21.965,"l":21.925,"n":739,"o":21.955,"t":"2026-10-14T16:30:00Z","v":57578,"vw":21.943964},{"c":21.9215,"h":21.935,"l":21.91,"n":442,"o":21.925,"t":"2026-10-14T16:45:00Z","v":34165,"vw":21.920671},{"c":21.905,"h":21.945,"l":21.9,"n":447,"o":21.925,"t":"2026-10-14T17:00:00Z","v":38579,"vw":21.920152},{"c":21.915,"h":21.93,"l":21.895,"n":674,"o":21.9,"t":"2026-10-14T17:15:00Z","v":63601,"vw":21.911715},{"c":21.89,"h":21.925,"l":21.87,"n":755,"o":21.9151,"t":"2026-10-14T17:30:00Z","v":78159,"vw":21.900015},{"c":21.87,"h":21.895,"l":21.86,"n":697,"o":21.895,"t":"2026-10-14T17:45:00Z","v":57874,"vw":21.875605},{"c":21.895,"h":21.9,"l":21.84,"n":942,"o":21.87,"t":"2026-10-14T18:00:00Z","v":103203,"vw":21.87104},{"c":21.92,"h":21.925,"l":21.89,"n":803,"o":21.895,"t":"2026-10-14T18:15:00Z","v":104600,"vw":21.908919},{"c":21.895,"h":21.92,"l":21.89,"n":905,"o":21.9151,"t":"2026-10-14T18:30:00Z","v":90228,"vw":21.906332},{"c":21.905,"h":21.915,"l":21.88,"n":945,"o":21.895,"t":"2026-10-14T18:45:00Z","v":113699,"vw":21.899074},{"c":21.885,"h":21.905,"l":21.87,"n":1108,"o":21.905,"t":"2026-10-14T19:00:00Z","v":126990,"vw":21.883498},{"c":21.885,"h":21.915,"l":21.88,"n":1027,"o":21.885,"t":"2026-10-14T19:15:00Z","v":108361,"vw":21.895666},{"c":21.85,"h":21.8988,"l":21.84,"n":1986,"o":21.885,"t":"2026-10-14T19:30:00Z","v":202079,"vw":21.869896},{"c":21.89,"h":21.915,"l":21.835,"n":3286,"o":21.85,"t":"2026-10-14T19:45:00Z","v":532701,"vw":21.882945},{"c":21.88,"h":21.94,"l":21.88,"n":27,"o":21.89,"t":"2026-10-14T20:00:00Z","v":200309,"vw":21.880395},{"c":21.65,"h":21.81,"l":21.58,"n":36,"o":21.67,"t":"2026-10-15T08:00:00Z","v":6736,"vw":21.656574},{"c":21.66,"h":21.67,"l":21.65,"n":9,"o":21.65,"t":"2026-10-15T09:00:00Z","v":702,"vw":21.658854},{"c":21.7,"h":21.7,"l":21.7,"n":3,"o":21.7,"t":"2026-10-15T10:00:00Z","v":130,"vw":21.7},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-10-15T10:30:00Z","v":5000,"vw":21.66},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-15T10:45:00Z","v":100,"vw":21.65},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-15T11:15:00Z","v":100,"vw":21.67},{"c":21.68,"h":21.68,"l":21.68,"n":9,"o":21.68,"t":"2026-10-15T11:30:00Z","v":1000,"vw":21.68},{"c":21.66,"h":21.68,"l":21.64,"n":28,"o":21.67,"t":"2026-10-15T12:30:00Z","v":2322,"vw":21.664186},{"c":21.67,"h":21.685,"l":21.67,"n":11,"o":21.68,"t":"2026-10-15T12:45:00Z","v":1176,"vw":21.680231},{"c":21.65,"h":21.66,"l":21.65,"n":2,"o":21.66,"t":"2026-10-15T13:15:00Z","v":200,"vw":21.655},{"c":21.66,"h":21.74,"l":21.605,"n":1230,"o":21.68,"t":"2026-10-15T13:30:00Z","v":137706,"vw":21.683759},{"c":21.635,"h":21.725,"l":21.635,"n":793,"o":21.665,"t":"2026-10-15T13:45:00Z","v":80391,"vw":21.686041},{"c":21.725,"h":21.755,"l":21.6201,"n":976,"o":21.63,"t":"2026-10-15T14:00:00Z","v":111939,"vw":21.711746},{"c":21.735,"h":21.765,"l":21.7,"n":649,"o":21.73,"t":"2026-10-15T14:15:00Z","v":76081,"vw":21.733315},{"c":21.801,"h":21.825,"l":21.7339,"n":718,"o":21.735,"t":"2026-10-15T14:30:00Z","v":66292,"vw":21.777784},{"c":21.875,"h":21.885,"l":21.785,"n":1056,"o":21.805,"t":"2026-10-15T14:45:00Z","v":132510,"vw":21.842846},{"c":21.84,"h":21.905,"l":21.83,"n":695,"o":21.875,"t":"2026-10-15T15:00:00Z","v":79812,"vw":21.867346},{"c":21.81,"h":21.865,"l":21.805,"n":1117,"o":21.835,"t":"2026-10-15T15:15:00Z","v":165405,"vw":21.843376},{"c":21.8314,"h":21.85,"l":21.795,"n":820,"o":21.805,"t":"2026-10-15T15:30:00Z","v":100310,"vw":21.818191},{"c":21.845,"h":21.856,"l":21.831,"n":579,"o":21.84,"t":"2026-10-15T15:45:00Z","v":77991,"vw":21.844809},{"c":21.7875,"h":21.845,"l":21.77,"n":624,"o":21.845,"t":"2026-10-15T16:00:00Z","v":84319,"vw":21.805566},{"c":21.83,"h":21.835,"l":21.785,"n":612,"o":21.785,"t":"2026-10-15T16:15:00Z","v":68926,"vw":21.815642},{"c":21.825,"h":21.83,"l":21.795,"n":627,"o":21.82,"t":"2026-10-15T16:30:00Z","v":84759,"vw":21.814735},{"c":21.815,"h":21.845,"l":21.8,"n":645,"o":21.83,"t":"2026-10-15T16:45:00Z","v":65805,"vw":21.820265},{"c":21.825,"h":21.84,"l":21.805,"n":526,"o":21.815,"t":"2026-10-15T17:00:00Z","v":58909,"vw":21.819536},{"c":21.83,"h":21.85,"l":21.8201,"n":676,"o":21.825,"t":"2026-10-15T17:15:00Z","v":66198,"vw":21.837213},{"c":21.85,"h":21.865,"l":21.825,"n":724,"o":21.83,"t":"2026-10-15T17:30:00Z","v":75776,"vw":21.845376},{"c":21.85,"h":21.865,"l":21.845,"n":666,"o":21.8499,"t":"2026-10-15T17:45:00Z","v":71071,"vw":21.852142},{"c":21.835,"h":21.87,"l":21.831,"n":792,"o":21.845,"t":"2026-10-15T18:00:00Z","v":97912,"vw":21.851344},{"c":21.855,"h":21.855,"l":21.83,"n":681,"o":21.835,"t":"2026-10-15T18:15:00Z","v":79228,"vw":21.84055},{"c":21.86,"h":21.88,"l":21.845,"n":883,"o":21.855,"t":"2026-10-15T18:30:00Z","v":126371,"vw":21.862155},{"c":21.8616,"h":21.875,"l":21.855,"n":631,"o":21.855,"t":"2026-10-15T18:45:00Z","v":74672,"vw":21.865696},{"c":21.895,"h":21.905,"l":21.865,"n":821,"o":21.8651,"t":"2026-10-15T19:00:00Z","v":116718,"vw":21.888014},{"c":21.86,"h":21.91,"l":21.86,"n":785,"o":21.9,"t":"2026-10-15T19:15:00Z","v":79572,"vw":21.889235},{"c":21.875,"h":21.88,"l":21.85,"n":1139,"o":21.86,"t":"2026-10-15T19:30:00Z","v":112399,"vw":21.867875},{"c":21.87,"h":21.91,"l":21.86,"n":2448,"o":21.875,"t":"2026-10-15T19:45:00Z","v":427226,"vw":21.877781},{"c":21.86,"h":21.86,"l":21.86,"n":7,"o":21.86,"t":"2026-10-15T20:00:00Z","v":185737,"vw":21.86},{"c":22.06,"h":22.06,"l":21.84,"n":31,"o":21.84,"t":"2026-10-16T08:00:00Z","v":2656,"vw":21.993286},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-10-16T11:00:00Z","v":1000,"vw":22},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-10-16T13:15:00Z","v":300,"vw":22},{"c":22.19,"h":22.25,"l":22.05,"n":1289,"o":22.13,"t":"2026-10-16T13:30:00Z","v":170375,"vw":22.141675},{"c":22.16,"h":22.21,"l":22.16,"n":754,"o":22.185,"t":"2026-10-16T13:45:00Z","v":62111,"vw":22.182929},{"c":22.165,"h":22.19,"l":22.145,"n":807,"o":22.16,"t":"2026-10-16T14:00:00Z","v":86470,"vw":22.166518},{"c":22.205,"h":22.215,"l":22.16,"n":828,"o":22.165,"t":"2026-10-16T14:15:00Z","v":101721,"vw":22.193852},{"c":22.165,"h":22.225,"l":22.165,"n":858,"o":22.205,"t":"2026-10-16T14:30:00Z","v":85609,"vw":22.191326},{"c":22.195,"h":22.21,"l":22.17,"n":620,"o":22.17,"t":"2026-10-16T14:45:00Z","v":75971,"vw":22.190166},{"c":22.19,"h":22.2099,"l":22.17,"n":650,"o":22.19,"t":"2026-10-16T15:00:00Z","v":53970,"vw":22.192569},{"c":22.13,"h":22.195,"l":22.125,"n":691,"o":22.185,"t":"2026-10-16T15:15:00Z","v":69514,"vw":22.163794},{"c":22.08,"h":22.13,"l":22.08,"n":499,"o":22.125,"t":"2026-10-16T15:30:00Z","v":214479,"vw":22.106329},{"c":22.015,"h":22.09,"l":22.01,"n":439,"o":22.08,"t":"2026-10-16T15:45:00Z","v":39845,"vw":22.058112},{"c":22,"h":22.02,"l":21.975,"n":616,"o":22.015,"t":"2026-10-16T16:00:00Z","v":71187,"vw":21.995021},{"c":21.985,"h":22.005,"l":21.975,"n":475,"o":22,"t":"2026-10-16T16:15:00Z","v":50154,"vw":21.989884},{"c":21.955,"h":21.985,"l":21.935,"n":483,"o":21.98,"t":"2026-10-16T16:30:00Z","v":42919,"vw":21.958579},{"c":21.945,"h":21.965,"l":21.92,"n":515,"o":21.955,"t":"2026-10-16T16:45:00Z","v":36490,"vw":21.941531},{"c":21.875,"h":21.95,"l":21.87,"n":465,"o":21.95,"t":"2026-10-16T17:00:00Z","v":34454,"vw":21.898315},{"c":21.89,"h":21.905,"l":21.845,"n":620,"o":21.87,"t":"2026-10-16T17:15:00Z","v":59025,"vw":21.872226},{"c":21.955,"h":21.96,"l":21.89,"n":649,"o":21.89,"t":"2026-10-16T17:30:00Z","v":58286,"vw":21.91939},{"c":21.9,"h":21.955,"l":21.89,"n":487,"o":21.955,"t":"2026-10-16T17:45:00Z","v":31292,"vw":21.918615},{"c":21.895,"h":21.8955,"l":21.8545,"n":601,"o":21.895,"t":"2026-10-16T18:00:00Z","v":52636,"vw":21.879225},{"c":21.88,"h":21.9,"l":21.8603,"n":647,"o":21.895,"t":"2026-10-16T18:15:00Z","v":55643,"vw":21.881664},{"c":21.87,"h":21.9,"l":21.86,"n":669,"o":21.875,"t":"2026-10-16T18:30:00Z","v":62340,"vw":21.883247},{"c":21.84,"h":21.885,"l":21.82,"n":722,"o":21.875,"t":"2026-10-16T18:45:00Z","v":65334,"vw":21.845604},{"c":21.845,"h":21.8499,"l":21.805,"n":1098,"o":21.835,"t":"2026-10-16T19:00:00Z","v":140186,"vw":21.830464},{"c":21.86,"h":21.86,"l":21.825,"n":947,"o":21.845,"t":"2026-10-16T19:15:00Z","v":146844,"vw":21.844376},{"c":21.835,"h":21.885,"l":21.835,"n":1388,"o":21.87,"t":"2026-10-16T19:30:00Z","v":152905,"vw":21.85366},{"c":21.87,"h":21.91,"l":21.835,"n":2816,"o":21.84,"t":"2026-10-16T19:45:00Z","v":420074,"vw":21.879442},{"c":21.88,"h":21.88,"l":21.88,"n":8,"o":21.88,"t":"2026-10-16T20:00:00Z","v":304243,"vw":21.88},{"c":21.883,"h":21.883,"l":21.883,"n":1,"o":21.883,"t":"2026-10-16T21:45:00Z","v":200,"vw":21.883},{"c":22.24,"h":22.24,"l":22.24,"n":5,"o":22.24,"t":"2026-10-16T23:30:00Z","v":225,"vw":22.24},{"c":21.82,"h":21.9,"l":21.82,"n":18,"o":21.9,"t":"2026-10-19T08:00:00Z","v":1107,"vw":21.845469},{"c":21.94,"h":21.94,"l":21.94,"n":2,"o":21.94,"t":"2026-10-19T08:30:00Z","v":300,"vw":21.94},{"c":21.95,"h":21.95,"l":21.95,"n":2,"o":21.95,"t":"2026-10-19T10:00:00Z","v":101,"vw":21.95},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-10-19T10:15:00Z","v":100,"vw":22.08},{"c":21.9699,"h":21.99,"l":21.9699,"n":2,"o":21.99,"t":"2026-10-19T13:00:00Z","v":220,"vw":21.979036},{"c":21.8,"h":21.84,"l":21.8,"n":17,"o":21.84,"t":"2026-10-19T13:15:00Z","v":821,"vw":21.833333},{"c":21.775,"h":21.89,"l":21.755,"n":1168,"o":21.85,"t":"2026-10-19T13:30:00Z","v":108447,"vw":21.818986},{"c":21.775,"h":21.785,"l":21.76,"n":578,"o":21.77,"t":"2026-10-19T13:45:00Z","v":54842,"vw":21.772081},{"c":21.77,"h":21.775,"l":21.735,"n":561,"o":21.775,"t":"2026-10-19T14:00:00Z","v":42465,"vw":21.75436},{"c":21.735,"h":21.8,"l":21.73,"n":629,"o":21.775,"t":"2026-10-19T14:15:00Z","v":44385,"vw":21.760585},{"c":21.7201,"h":21.75,"l":21.72,"n":536,"o":21.74,"t":"2026-10-19T14:30:00Z","v":37993,"vw":21.73684},{"c":21.75,"h":21.75,"l":21.71,"n":539,"o":21.72,"t":"2026-10-19T14:45:00Z","v":39305,"vw":21.72713},{"c":21.765,"h":21.77,"l":21.74,"n":652,"o":21.75,"t":"2026-10-19T15:00:00Z","v":59159,"vw":21.754231},{"c":21.805,"h":21.815,"l":21.77,"n":593,"o":21.77,"t":"2026-10-19T15:15:00Z","v":60722,"vw":21.795186},{"c":21.785,"h":21.815,"l":21.7824,"n":492,"o":21.805,"t":"2026-10-19T15:30:00Z","v":34468,"vw":21.799436},{"c":21.7691,"h":21.785,"l":21.765,"n":522,"o":21.7801,"t":"2026-10-19T15:45:00Z","v":37175,"vw":21.774641},{"c":21.715,"h":21.7639,"l":21.71,"n":497,"o":21.76,"t":"2026-10-19T16:00:00Z","v":45500,"vw":21.721646},{"c":21.71,"h":21.73,"l":21.71,"n":496,"o":21.715,"t":"2026-10-19T16:15:00Z","v":49713,"vw":21.719202},{"c":21.68,"h":21.71,"l":21.68,"n":466,"o":21.71,"t":"2026-10-19T16:30:00Z","v":36774,"vw":21.697096},{"c":21.685,"h":21.69,"l":21.67,"n":287,"o":21.685,"t":"2026-10-19T16:45:00Z","v":26601,"vw":21.680019},{"c":21.655,"h":21.685,"l":21.645,"n":676,"o":21.685,"t":"2026-10-19T17:00:00Z","v":105409,"vw":21.658541},{"c":21.66,"h":21.665,"l":21.645,"n":583,"o":21.655,"t":"2026-10-19T17:15:00Z","v":104881,"vw":21.657898},{"c":21.675,"h":21.6799,"l":21.655,"n":797,"o":21.655,"t":"2026-10-19T17:30:00Z","v":107926,"vw":21.66389},{"c":21.665,"h":21.675,"l":21.66,"n":569,"o":21.675,"t":"2026-10-19T17:45:00Z","v":72698,"vw":21.668411},{"c":21.665,"h":21.675,"l":21.655,"n":879,"o":21.67,"t":"2026-10-19T18:00:00Z","v":127943,"vw":21.665194},{"c":21.665,"h":21.68,"l":21.655,"n":545,"o":21.665,"t":"2026-10-19T18:15:00Z","v":90059,"vw":21.665577},{"c":21.66,"h":21.67,"l":21.65,"n":575,"o":21.665,"t":"2026-10-19T18:30:00Z","v":69052,"vw":21.659038},{"c":21.655,"h":21.6682,"l":21.645,"n":605,"o":21.655,"t":"2026-10-19T18:45:00Z","v":71338,"vw":21.656703},{"c":21.65,"h":21.665,"l":21.635,"n":793,"o":21.65,"t":"2026-10-19T19:00:00Z","v":127217,"vw":21.650391},{"c":21.665,"h":21.67,"l":21.645,"n":781,"o":21.65,"t":"2026-10-19T19:15:00Z","v":90496,"vw":21.659853},{"c":21.642,"h":21.6755,"l":21.642,"n":1189,"o":21.66,"t":"2026-10-19T19:30:00Z","v":138982,"vw":21.656514},{"c":21.655,"h":21.665,"l":21.635,"n":1752,"o":21.64,"t":"2026-10-19T19:45:00Z","v":231542,"vw":21.654745},{"c":21.66,"h":21.66,"l":21.66,"n":9,"o":21.66,"t":"2026-10-19T20:00:00Z","v":101614,"vw":21.66},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-19T22:30:00Z","v":100,"vw":21.79},{"c":21.2,"h":21.5,"l":21.19,"n":62,"o":21.5,"t":"2026-10-20T08:00:00Z","v":9740,"vw":21.318061},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-20T08:15:00Z","v":100,"vw":21.4},{"c":21.2,"h":21.2,"l":21.2,"n":2,"o":21.2,"t":"2026-10-20T11:15:00Z","v":5001,"vw":21.2},{"c":21.21,"h":21.21,"l":21.2,"n":7,"o":21.2,"t":"2026-10-20T12:45:00Z","v":657,"vw":21.201727},{"c":21.12,"h":21.12,"l":21.08,"n":5,"o":21.08,"t":"2026-10-20T13:15:00Z","v":1116,"vw":21.092545},{"c":21.385,"h":21.41,"l":21.1135,"n":1155,"o":21.13,"t":"2026-10-20T13:30:00Z","v":132555,"vw":21.293263},{"c":21.38,"h":21.425,"l":21.36,"n":925,"o":21.385,"t":"2026-10-20T13:45:00Z","v":77551,"vw":21.392122},{"c":21.5,"h":21.505,"l":21.38,"n":1014,"o":21.38,"t":"2026-10-20T14:00:00Z","v":89619,"vw":21.445111},{"c":21.64,"h":21.65,"l":21.49,"n":1576,"o":21.5099,"t":"2026-10-20T14:15:00Z","v":162738,"vw":21.569581},{"c":21.63,"h":21.68,"l":21.61,"n":745,"o":21.64,"t":"2026-10-20T14:30:00Z","v":78672,"vw":21.636408},{"c":21.59,"h":21.645,"l":21.57,"n":782,"o":21.63,"t":"2026-10-20T14:45:00Z","v":85320,"vw":21.597738},{"c":21.51,"h":21.58,"l":21.495,"n":1450,"o":21.58,"t":"2026-10-20T15:00:00Z","v":226402,"vw":21.548625},{"c":21.485,"h":21.535,"l":21.48,"n":644,"o":21.51,"t":"2026-10-20T15:15:00Z","v":68372,"vw":21.518064},{"c":21.525,"h":21.525,"l":21.445,"n":703,"o":21.48,"t":"2026-10-20T15:30:00Z","v":91742,"vw":21.478561},{"c":21.475,"h":21.5201,"l":21.475,"n":1107,"o":21.52,"t":"2026-10-20T15:45:00Z","v":174429,"vw":21.496655},{"c":21.4601,"h":21.49,"l":21.455,"n":867,"o":21.48,"t":"2026-10-20T16:00:00Z","v":104378,"vw":21.479854},{"c":21.455,"h":21.475,"l":21.43,"n":756,"o":21.465,"t":"2026-10-20T16:15:00Z","v":73505,"vw":21.455773},{"c":21.4499,"h":21.47,"l":21.445,"n":720,"o":21.4551,"t":"2026-10-20T16:30:00Z","v":78121,"vw":21.453181},{"c":21.43,"h":21.45,"l":21.425,"n":633,"o":21.45,"t":"2026-10-20T16:45:00Z","v":63457,"vw":21.437028},{"c":21.42,"h":21.44,"l":21.41,"n":530,"o":21.435,"t":"2026-10-20T17:00:00Z","v":37207,"vw":21.423433},{"c":21.445,"h":21.45,"l":21.415,"n":549,"o":21.425,"t":"2026-10-20T17:15:00Z","v":74620,"vw":21.436211},{"c":21.46,"h":21.465,"l":21.445,"n":738,"o":21.45,"t":"2026-10-20T17:30:00Z","v":113659,"vw":21.455899},{"c":21.48,"h":21.49,"l":21.454,"n":657,"o":21.46,"t":"2026-10-20T17:45:00Z","v":153213,"vw":21.475642},{"c":21.495,"h":21.5,"l":21.47,"n":948,"o":21.48,"t":"2026-10-20T18:00:00Z","v":133676,"vw":21.484099},{"c":21.47,"h":21.505,"l":21.465,"n":722,"o":21.5,"t":"2026-10-20T18:15:00Z","v":157845,"vw":21.488852},{"c":21.465,"h":21.495,"l":21.461,"n":782,"o":21.47,"t":"2026-10-20T18:30:00Z","v":65899,"vw":21.481887},{"c":21.475,"h":21.495,"l":21.465,"n":1187,"o":21.4699,"t":"2026-10-20T18:45:00Z","v":114495,"vw":21.480849},{"c":21.465,"h":21.495,"l":21.465,"n":1328,"o":21.475,"t":"2026-10-20T19:00:00Z","v":320071,"vw":21.484981},{"c":21.48,"h":21.48,"l":21.45,"n":784,"o":21.465,"t":"2026-10-20T19:15:00Z","v":68848,"vw":21.461216},{"c":21.445,"h":21.485,"l":21.44,"n":1371,"o":21.475,"t":"2026-10-20T19:30:00Z","v":132164,"vw":21.455385},{"c":21.46,"h":21.47,"l":21.435,"n":1668,"o":21.445,"t":"2026-10-20T19:45:00Z","v":189595,"vw":21.452383},{"c":22.51,"h":22.51,"l":21.46,"n":14,"o":21.46,"t":"2026-10-20T20:00:00Z","v":178651,"vw":22.007834},{"c":21.65,"h":21.65,"l":21.65,"n":7,"o":21.65,"t":"2026-10-21T08:00:00Z","v":305,"vw":21.65},{"c":21.83,"h":21.83,"l":21.74,"n":15,"o":21.74,"t":"2026-10-21T12:15:00Z","v":1258,"vw":21.777},{"c":21.73,"h":21.74,"l":21.73,"n":4,"o":21.74,"t":"2026-10-21T13:15:00Z","v":317,"vw":21.736795},{"c":21.775,"h":21.88,"l":21.73,"n":747,"o":21.83,"t":"2026-10-21T13:30:00Z","v":82343,"vw":21.803465},{"c":21.77,"h":21.845,"l":21.765,"n":661,"o":21.78,"t":"2026-10-21T13:45:00Z","v":58497,"vw":21.805836},{"c":21.75,"h":21.785,"l":21.73,"n":728,"o":21.77,"t":"2026-10-21T14:00:00Z","v":45298,"vw":21.751983},{"c":21.785,"h":21.785,"l":21.725,"n":650,"o":21.755,"t":"2026-10-21T14:15:00Z","v":41908,"vw":21.743644},{"c":21.8056,"h":21.81,"l":21.78,"n":503,"o":21.785,"t":"2026-10-21T14:30:00Z","v":29682,"vw":21.794323},{"c":21.75,"h":21.81,"l":21.75,"n":685,"o":21.8,"t":"2026-10-21T14:45:00Z","v":48828,"vw":21.78085},{"c":21.765,"h":21.77,"l":21.73,"n":539,"o":21.745,"t":"2026-10-21T15:00:00Z","v":32180,"vw":21.742976},{"c":21.805,"h":21.81,"l":21.77,"n":741,"o":21.77,"t":"2026-10-21T15:15:00Z","v":63772,"vw":21.785805},{"c":21.805,"h":21.825,"l":21.805,"n":388,"o":21.805,"t":"2026-10-21T15:30:00Z","v":28844,"vw":21.814952},{"c":21.805,"h":21.81,"l":21.8,"n":308,"o":21.805,"t":"2026-10-21T15:45:00Z","v":30629,"vw":21.805804},{"c":21.81,"h":21.81,"l":21.795,"n":491,"o":21.8,"t":"2026-10-21T16:00:00Z","v":40117,"vw":21.804221},{"c":21.8299,"h":21.835,"l":21.805,"n":359,"o":21.81,"t":"2026-10-21T16:15:00Z","v":36285,"vw":21.82813},{"c":21.8323,"h":21.875,"l":21.81,"n":609,"o":21.825,"t":"2026-10-21T16:30:00Z","v":72278,"vw":21.840256},{"c":21.83,"h":21.845,"l":21.83,"n":350,"o":21.8397,"t":"2026-10-21T16:45:00Z","v":36370,"vw":21.836021},{"c":21.835,"h":21.8399,"l":21.81,"n":603,"o":21.83,"t":"2026-10-21T17:00:00Z","v":72662,"vw":21.824722},{"c":21.815,"h":21.835,"l":21.8,"n":739,"o":21.835,"t":"2026-10-21T17:15:00Z","v":90826,"vw":21.8138},{"c":21.815,"h":21.825,"l":21.81,"n":582,"o":21.815,"t":"2026-10-21T17:30:00Z","v":46959,"vw":21.817672},{"c":21.825,"h":21.835,"l":21.81,"n":531,"o":21.815,"t":"2026-10-21T17:45:00Z","v":39041,"vw":21.825758},{"c":21.805,"h":21.83,"l":21.8,"n":419,"o":21.825,"t":"2026-10-21T18:00:00Z","v":28853,"vw":21.814193},{"c":21.815,"h":21.825,"l":21.805,"n":720,"o":21.8099,"t":"2026-10-21T18:15:00Z","v":63193,"vw":21.816295},{"c":21.83,"h":21.835,"l":21.81,"n":516,"o":21.815,"t":"2026-10-21T18:30:00Z","v":46430,"vw":21.821771},{"c":21.755,"h":21.83,"l":21.7501,"n":782,"o":21.825,"t":"2026-10-21T18:45:00Z","v":83353,"vw":21.789585},{"c":21.745,"h":21.755,"l":21.68,"n":1203,"o":21.755,"t":"2026-10-21T19:00:00Z","v":136150,"vw":21.712807},{"c":21.805,"h":21.805,"l":21.75,"n":1118,"o":21.75,"t":"2026-10-21T19:15:00Z","v":138192,"vw":21.76659},{"c":21.805,"h":21.81,"l":21.79,"n":1115,"o":21.805,"t":"2026-10-21T19:30:00Z","v":92830,"vw":21.800205},{"c":21.77,"h":21.82,"l":21.77,"n":1893,"o":21.81,"t":"2026-10-21T19:45:00Z","v":303938,"vw":21.795986},{"c":21.77,"h":21.77,"l":21.77,"n":7,"o":21.77,"t":"2026-10-21T20:00:00Z","v":93512,"vw":21.77},{"c":21.6511,"h":21.6511,"l":21.6511,"n":1,"o":21.6511,"t":"2026-10-21T21:00:00Z","v":119,"vw":21.6511},{"c":21.49,"h":21.49,"l":21.43,"n":15,"o":21.47,"t":"2026-10-22T08:00:00Z","v":2139,"vw":21.451411},{"c":21.41,"h":21.41,"l":21.41,"n":3,"o":21.41,"t":"2026-10-22T11:00:00Z","v":124,"vw":21.41},{"c":21.45,"h":21.45,"l":21.45,"n":2,"o":21.45,"t":"2026-10-22T11:15:00Z","v":155,"vw":21.45},{"c":21.43,"h":21.43,"l":21.42,"n":3,"o":21.42,"t":"2026-10-22T12:30:00Z","v":500,"vw":21.426},{"c":21.44,"h":21.44,"l":21.44,"n":2,"o":21.44,"t":"2026-10-22T12:45:00Z","v":117,"vw":21.44},{"c":21.4,"h":21.4,"l":21.4,"n":7,"o":21.4,"t":"2026-10-22T13:00:00Z","v":495,"vw":21.4},{"c":21.37,"h":21.41,"l":21.37,"n":11,"o":21.37,"t":"2026-10-22T13:15:00Z","v":1401,"vw":21.388807},{"c":21.58,"h":21.59,"l":21.415,"n":689,"o":21.44,"t":"2026-10-22T13:30:00Z","v":99708,"vw":21.498985},{"c":21.59,"h":21.625,"l":21.56,"n":605,"o":21.585,"t":"2026-10-22T13:45:00Z","v":62521,"vw":21.593755},{"c":21.52,"h":21.59,"l":21.52,"n":756,"o":21.58,"t":"2026-10-22T14:00:00Z","v":78238,"vw":21.552677},{"c":21.425,"h":21.525,"l":21.425,"n":597,"o":21.52,"t":"2026-10-22T14:15:00Z","v":90009,"vw":21.480094},{"c":21.37,"h":21.435,"l":21.35,"n":890,"o":21.425,"t":"2026-10-22T14:30:00Z","v":104905,"vw":21.395087},{"c":21.385,"h":21.39,"l":21.345,"n":694,"o":21.37,"t":"2026-10-22T14:45:00Z","v":69671,"vw":21.361947},{"c":21.33,"h":21.38,"l":21.325,"n":619,"o":21.38,"t":"2026-10-22T15:00:00Z","v":45159,"vw":21.359305},{"c":21.365,"h":21.405,"l":21.3314,"n":922,"o":21.3398,"t":"2026-10-22T15:15:00Z","v":87386,"vw":21.388422},{"c":21.415,"h":21.425,"l":21.35,"n":847,"o":21.37,"t":"2026-10-22T15:30:00Z","v":103900,"vw":21.386873},{"c":21.445,"h":21.47,"l":21.4,"n":692,"o":21.415,"t":"2026-10-22T15:45:00Z","v":102936,"vw":21.437101},{"c":21.435,"h":21.47,"l":21.43,"n":718,"o":21.45,"t":"2026-10-22T16:00:00Z","v":79066,"vw":21.44461},{"c":21.4392,"h":21.45,"l":21.425,"n":844,"o":21.435,"t":"2026-10-22T16:15:00Z","v":99270,"vw":21.43835},{"c":21.385,"h":21.43,"l":21.38,"n":695,"o":21.43,"t":"2026-10-22T16:30:00Z","v":78240,"vw":21.40483},{"c":21.425,"h":21.43,"l":21.36,"n":553,"o":21.385,"t":"2026-10-22T16:45:00Z","v":77977,"vw":21.389012},{"c":21.405,"h":21.44,"l":21.4,"n":503,"o":21.42,"t":"2026-10-22T17:00:00Z","v":62276,"vw":21.413056},{"c":21.435,"h":21.435,"l":21.4,"n":987,"o":21.41,"t":"2026-10-22T17:15:00Z","v":150080,"vw":21.415031},{"c":21.435,"h":21.455,"l":21.425,"n":498,"o":21.43,"t":"2026-10-22T17:30:00Z","v":54601,"vw":21.436295},{"c":21.44,"h":21.44,"l":21.4101,"n":625,"o":21.435,"t":"2026-10-22T17:45:00Z","v":82834,"vw":21.423253},{"c":21.395,"h":21.44,"l":21.385,"n":570,"o":21.44,"t":"2026-10-22T18:00:00Z","v":83048,"vw":21.403492},{"c":21.409,"h":21.435,"l":21.395,"n":720,"o":21.395,"t":"2026-10-22T18:15:00Z","v":121869,"vw":21.417646},{"c":21.405,"h":21.41,"l":21.38,"n":676,"o":21.4,"t":"2026-10-22T18:30:00Z","v":130037,"vw":21.394267},{"c":21.375,"h":21.405,"l":21.37,"n":869,"o":21.4,"t":"2026-10-22T18:45:00Z","v":124999,"vw":21.389354},{"c":21.395,"h":21.415,"l":21.34,"n":1104,"o":21.375,"t":"2026-10-22T19:00:00Z","v":241437,"vw":21.376275},{"c":21.415,"h":21.415,"l":21.38,"n":683,"o":21.395,"t":"2026-10-22T19:15:00Z","v":103803,"vw":21.390147},{"c":21.385,"h":21.42,"l":21.375,"n":1386,"o":21.415,"t":"2026-10-22T19:30:00Z","v":177816,"vw":21.393076},{"c":21.415,"h":21.42,"l":21.36,"n":2204,"o":21.385,"t":"2026-10-22T19:45:00Z","v":402850,"vw":21.400305},{"c":21.41,"h":21.41,"l":21.41,"n":14,"o":21.41,"t":"2026-10-22T20:00:00Z","v":131941,"vw":21.41},{"c":21.41,"h":21.41,"l":21.41,"n":3,"o":21.41,"t":"2026-10-22T20:15:00Z","v":1000,"vw":21.41},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-10-22T22:45:00Z","v":106,"vw":21.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2065820232983559,"strike":29.8204902736812,"iv":0.8170683551045627,"gamma":0.03684727053871816,"theta":-0.014707329373963497,"vega":0.010392016047660622,"rho":0.001486910105242601,"breakevenPct":40.2478855533842},{"delta":0.15,"premium":0.26176664021892415,"strike":28.315455266756615,"iv":0.7236949268347102,"gamma":0.06379067708914615,"theta":-0.014685263302013765,"vega":0.012819644327335658,"rho":0.002261639049182948,"breakevenPct":33.47604814094132},{"delta":0.2,"premium":0.31695125713949246,"strike":26.810420259832025,"iv":0.6303214985648576,"gamma":0.09073408363957418,"theta":-0.014663197230064033,"vega":0.015247272607010696,"rho":0.003036367993123295,"breakevenPct":26.704210728498442},{"delta":0.25,"premium":0.37213587406006077,"strike":25.305385252907435,"iv":0.5369480702950051,"gamma":0.11767749019000218,"theta":-0.014641131158114301,"vega":0.017674900886685732,"rho":0.0038110969370636415,"breakevenPct":19.932373316055564},{"delta":0.3,"premium":0.427320490980629,"strike":23.800350245982845,"iv":0.4435746420251526,"gamma":0.1446208967404302,"theta":-0.014619065086164569,"vega":0.020102529166360766,"rho":0.0045858258810039885,"breakevenPct":13.160535903612686},{"delta":0.35,"premium":0.4970673076923076,"strike":22.459134615384617,"iv":0.3633348076923077,"gamma":0.16732134615384614,"theta":-0.014593461538461538,"vega":0.02214442307692308,"rho":0.0053540355608758285,"breakevenPct":7.221867926562001},{"delta":0.4,"premium":0.6593269230769232,"strike":22.158653846153847,"iv":0.36653192307692306,"gamma":0.16306653846153846,"theta":-0.014545384615384616,"vega":0.021735769230769232,"rho":0.006080828739606567,"breakevenPct":6.576276362591173},{"delta":0.45,"premium":0.8215865384615385,"strike":21.858173076923077,"iv":0.3697290384615385,"gamma":0.15881173076923077,"theta":-0.014497307692307693,"vega":0.021327115384615385,"rho":0.006807621918337305,"breakevenPct":5.930684798620346},{"delta":0.5,"premium":0.9838461538461538,"strike":21.557692307692307,"iv":0.37292615384615385,"gamma":0.15455692307692306,"theta":-0.01444923076923077,"vega":0.02091846153846154,"rho":0.007534415097068044,"breakevenPct":5.285093234649519},{"delta":0.55,"premium":1.1461057692307695,"strike":21.257211538461537,"iv":0.3761232692307692,"gamma":0.15030211538461538,"theta":-0.014401153846153847,"vega":0.020509807692307692,"rho":0.008261208275798782,"breakevenPct":4.6395016706786905},{"delta":0.6,"premium":1.3083653846153844,"strike":20.95673076923077,"iv":0.37932038461538464,"gamma":0.1460473076923077,"theta":-0.014353076923076923,"vega":0.02010115384615385,"rho":0.008988001454529519,"breakevenPct":3.993910106707865},{"delta":0.65,"premium":1.470625,"strike":20.65625,"iv":0.3825175,"gamma":0.1417925,"theta":-0.014305,"vega":0.0196925,"rho":0.009714794633260259,"breakevenPct":3.348318542737037},{"delta":0.7,"premium":1.6328846153846153,"strike":20.35576923076923,"iv":0.3857146153846154,"gamma":0.1375376923076923,"theta":-0.014256923076923078,"vega":0.019283846153846155,"rho":0.010441587811990996,"breakevenPct":2.7027269787662105},{"delta":0.75,"premium":1.795144230769231,"strike":20.05528846153846,"iv":0.3889117307692308,"gamma":0.13328288461538462,"theta":-0.014208846153846155,"vega":0.018875192307692308,"rho":0.011168380990721736,"breakevenPct":2.0571354147953826},{"delta":0.8,"premium":2.4968130311614742,"strike":19.277620396600565,"iv":0.452144759206799,"gamma":0.10802577903682717,"theta":-0.01376657223796034,"vega":0.016430594900849856,"rho":0.011489919705660321,"breakevenPct":1.7021645388231599},{"delta":0.85,"premium":3.3201133144475925,"strike":18.392351274787536,"iv":0.5289152974504249,"gamma":0.07803286118980171,"theta":-0.01323541076487252,"vega":0.013526912181303117,"rho":0.011720077512096756,"breakevenPct":1.4127257787721912},{"delta":0.9,"premium":4.143413597733712,"strike":17.507082152974505,"iv":0.605685835694051,"gamma":0.048039943342776184,"theta":-0.012704249291784701,"vega":0.010623229461756372,"rho":0.011950235318533191,"breakevenPct":1.1232870187212223}],"put":[{"delta":0.1,"premium":0.375,"strike":14.371040245564839,"iv":1.2670329834154015,"gamma":0.027711578315757955,"theta":-0.020741120755020517,"vega":0.010376155407689302,"rho":-0.002031212434480432,"breakevenPct":34.62849021221467},{"delta":0.15,"premium":0.375,"strike":17.647446110854233,"iv":0.7423906017580333,"gamma":0.05408554072061348,"theta":-0.017340890181618062,"vega":0.013975228897507307,"rho":-0.002913103947073567,"breakevenPct":19.325333438326794},{"delta":0.2,"premium":0.375,"strike":18.870187217478854,"iv":0.5650566091603029,"gamma":0.09364607049160441,"theta":-0.014876810045641937,"vega":0.016586856289655276,"rho":-0.0037990993539826472,"breakevenPct":13.61425867595118},{"delta":0.25,"premium":0.3869696580097711,"strike":20.02442787348933,"iv":0.4012830547698637,"gamma":0.13041301105682696,"theta":-0.012617588068912318,"vega":0.019036153252764206,"rho":-0.004692135200522314,"breakevenPct":8.279036826344898},{"delta":0.3,"premium":0.5444651581383388,"strike":20.345847261506815,"iv":0.40237588068912317,"gamma":0.13321578812033943,"theta":-0.012849010028284907,"vega":0.019511853947030085,"rho":-0.005670767970991744,"breakevenPct":7.513395126723611},{"delta":0.35,"premium":0.7019606582669067,"strike":20.6672666495243,"iv":0.40346870660838263,"gamma":0.13601856518385189,"theta":-0.013080431987657496,"vega":0.019987554641295962,"rho":-0.0066494007414611735,"breakevenPct":6.747753427102326},{"delta":0.4,"premium":0.8594561583954745,"strike":20.988686037541786,"iv":0.4045615325276421,"gamma":0.13882134224736437,"theta":-0.013311853947030085,"vega":0.020463255335561842,"rho":-0.007628033511930603,"breakevenPct":5.98211172748104},{"delta":0.45,"premium":1.0169516585240421,"strike":21.31010542555927,"iv":0.4056543584469015,"gamma":0.14162411931087684,"theta":-0.013543275906402674,"vega":0.02093895602982772,"rho":-0.008606666282400033,"breakevenPct":5.216470027859754},{"delta":0.5,"premium":1.17444715865261,"strike":21.631524813576753,"iv":0.406747184366161,"gamma":0.1444268963743893,"theta":-0.013774697865775263,"vega":0.021414656724093598,"rho":-0.009585299052869463,"breakevenPct":4.450828328238469},{"delta":0.55,"premium":1.3319426587811778,"strike":21.952944201594242,"iv":0.40784001028542044,"gamma":0.14722967343790178,"theta":-0.014006119825147854,"vega":0.021890357418359478,"rho":-0.010563931823338892,"breakevenPct":3.685186628617182},{"delta":0.6,"premium":1.4894381589097454,"strike":22.274363589611724,"iv":0.40893283620467985,"gamma":0.15003245050141423,"theta":-0.014237541784520441,"vega":0.022366058112625355,"rho":-0.011542564593808322,"breakevenPct":2.9195449289958972},{"delta":0.65,"premium":1.9670335429769399,"strike":22.890461215932916,"iv":0.42887945492662477,"gamma":0.14571617749825297,"theta":-0.014108455625436757,"vega":0.021981551362683437,"rho":-0.012766813946754262,"breakevenPct":2.2726404812892413},{"delta":0.7,"premium":3.198689727463311,"strike":24.200733752620543,"iv":0.4932400419287211,"gamma":0.12462952480782671,"theta":-0.013130118798043327,"vega":0.0195706498951782,"rho":-0.01456966343694352,"breakevenPct":1.9054459357438969},{"delta":0.75,"premium":4.430345911949685,"strike":25.511006289308177,"iv":0.5576006289308176,"gamma":0.10354287211740042,"theta":-0.012151781970649894,"vega":0.017159748427672955,"rho":-0.016372512927132783,"breakevenPct":1.5382513901985515},{"delta":0.8,"premium":5.6620020964360585,"strike":26.821278825995808,"iv":0.6219612159329141,"gamma":0.08245621942697412,"theta":-0.011173445143256463,"vega":0.014748846960167714,"rho":-0.018175362417322045,"breakevenPct":1.1710568446532061},{"delta":0.85,"premium":6.8936582809224305,"strike":28.13155136268344,"iv":0.6863218029350104,"gamma":0.06136956673654788,"theta":-0.010195108315863035,"vega":0.012337945492662476,"rho":-0.0199782119075113,"breakevenPct":0.8038622991078617},{"delta":0.9,"premium":8.125314465408804,"strike":29.44182389937107,"iv":0.7506823899371069,"gamma":0.04028291404612158,"theta":-0.009216771488469602,"vega":0.009927044025157232,"rho":-0.021781061397700564,"breakevenPct":0.4366677535625163}]},"raw":{"call":[{"delta":0.1,"premium":0.2065820232983559,"strike":29.8204902736812,"iv":0.8170683551045627,"gamma":0.03684727053871816,"theta":-0.014707329373963497,"vega":0.010392016047660622,"rho":0.001486910105242601,"breakevenPct":40.2478855533842},{"delta":0.15,"premium":0.26176664021892415,"strike":28.315455266756615,"iv":0.7236949268347102,"gamma":0.06379067708914615,"theta":-0.014685263302013765,"vega":0.012819644327335658,"rho":0.002261639049182948,"breakevenPct":33.47604814094132},{"delta":0.2,"premium":0.31695125713949246,"strike":26.810420259832025,"iv":0.6303214985648576,"gamma":0.09073408363957418,"theta":-0.014663197230064033,"vega":0.015247272607010696,"rho":0.003036367993123295,"breakevenPct":26.704210728498442},{"delta":0.25,"premium":0.37213587406006077,"strike":25.305385252907435,"iv":0.5369480702950051,"gamma":0.11767749019000218,"theta":-0.014641131158114301,"vega":0.017674900886685732,"rho":0.0038110969370636415,"breakevenPct":19.932373316055564},{"delta":0.3,"premium":0.427320490980629,"strike":23.800350245982845,"iv":0.4435746420251526,"gamma":0.1446208967404302,"theta":-0.014619065086164569,"vega":0.020102529166360766,"rho":0.0045858258810039885,"breakevenPct":13.160535903612686},{"delta":0.35,"premium":0.4970673076923076,"strike":22.459134615384617,"iv":0.3633348076923077,"gamma":0.16732134615384614,"theta":-0.014593461538461538,"vega":0.02214442307692308,"rho":0.0053540355608758285,"breakevenPct":7.221867926562001},{"delta":0.4,"premium":0.6593269230769232,"strike":22.158653846153847,"iv":0.36653192307692306,"gamma":0.16306653846153846,"theta":-0.014545384615384616,"vega":0.021735769230769232,"rho":0.006080828739606567,"breakevenPct":6.576276362591173},{"delta":0.45,"premium":0.8215865384615385,"strike":21.858173076923077,"iv":0.3697290384615385,"gamma":0.15881173076923077,"theta":-0.014497307692307693,"vega":0.021327115384615385,"rho":0.006807621918337305,"breakevenPct":5.930684798620346},{"delta":0.5,"premium":0.9838461538461538,"strike":21.557692307692307,"iv":0.37292615384615385,"gamma":0.15455692307692306,"theta":-0.01444923076923077,"vega":0.02091846153846154,"rho":0.007534415097068044,"breakevenPct":5.285093234649519},{"delta":0.55,"premium":1.1461057692307695,"strike":21.257211538461537,"iv":0.3761232692307692,"gamma":0.15030211538461538,"theta":-0.014401153846153847,"vega":0.020509807692307692,"rho":0.008261208275798782,"breakevenPct":4.6395016706786905},{"delta":0.6,"premium":1.3083653846153844,"strike":20.95673076923077,"iv":0.37932038461538464,"gamma":0.1460473076923077,"theta":-0.014353076923076923,"vega":0.02010115384615385,"rho":0.008988001454529519,"breakevenPct":3.993910106707865},{"delta":0.65,"premium":1.470625,"strike":20.65625,"iv":0.3825175,"gamma":0.1417925,"theta":-0.014305,"vega":0.0196925,"rho":0.009714794633260259,"breakevenPct":3.348318542737037},{"delta":0.7,"premium":1.6328846153846153,"strike":20.35576923076923,"iv":0.3857146153846154,"gamma":0.1375376923076923,"theta":-0.014256923076923078,"vega":0.019283846153846155,"rho":0.010441587811990996,"breakevenPct":2.7027269787662105},{"delta":0.75,"premium":1.795144230769231,"strike":20.05528846153846,"iv":0.3889117307692308,"gamma":0.13328288461538462,"theta":-0.014208846153846155,"vega":0.018875192307692308,"rho":0.011168380990721736,"breakevenPct":2.0571354147953826},{"delta":0.8,"premium":2.4968130311614742,"strike":19.277620396600565,"iv":0.452144759206799,"gamma":0.10802577903682717,"theta":-0.01376657223796034,"vega":0.016430594900849856,"rho":0.011489919705660321,"breakevenPct":1.7021645388231599},{"delta":0.85,"premium":3.3201133144475925,"strike":18.392351274787536,"iv":0.5289152974504249,"gamma":0.07803286118980171,"theta":-0.01323541076487252,"vega":0.013526912181303117,"rho":0.011720077512096756,"breakevenPct":1.4127257787721912},{"delta":0.9,"premium":4.143413597733712,"strike":17.507082152974505,"iv":0.605685835694051,"gamma":0.048039943342776184,"theta":-0.012704249291784701,"vega":0.010623229461756372,"rho":0.011950235318533191,"breakevenPct":1.1232870187212223}],"put":[{"delta":0.1,"premium":0.375,"strike":14.371040245564839,"iv":1.2670329834154015,"gamma":0.027711578315757955,"theta":-0.020741120755020517,"vega":0.010376155407689302,"rho":-0.002031212434480432,"breakevenPct":34.62849021221467},{"delta":0.15,"premium":0.375,"strike":17.647446110854233,"iv":0.7423906017580333,"gamma":0.05408554072061348,"theta":-0.017340890181618062,"vega":0.013975228897507307,"rho":-0.002913103947073567,"breakevenPct":19.325333438326794},{"delta":0.2,"premium":0.375,"strike":18.870187217478854,"iv":0.5650566091603029,"gamma":0.09364607049160441,"theta":-0.014876810045641937,"vega":0.016586856289655276,"rho":-0.0037990993539826472,"breakevenPct":13.61425867595118},{"delta":0.25,"premium":0.3869696580097711,"strike":20.02442787348933,"iv":0.4012830547698637,"gamma":0.13041301105682696,"theta":-0.012617588068912318,"vega":0.019036153252764206,"rho":-0.004692135200522314,"breakevenPct":8.279036826344898},{"delta":0.3,"premium":0.5444651581383388,"strike":20.345847261506815,"iv":0.40237588068912317,"gamma":0.13321578812033943,"theta":-0.012849010028284907,"vega":0.019511853947030085,"rho":-0.005670767970991744,"breakevenPct":7.513395126723611},{"delta":0.35,"premium":0.7019606582669067,"strike":20.6672666495243,"iv":0.40346870660838263,"gamma":0.13601856518385189,"theta":-0.013080431987657496,"vega":0.019987554641295962,"rho":-0.0066494007414611735,"breakevenPct":6.747753427102326},{"delta":0.4,"premium":0.8594561583954745,"strike":20.988686037541786,"iv":0.4045615325276421,"gamma":0.13882134224736437,"theta":-0.013311853947030085,"vega":0.020463255335561842,"rho":-0.007628033511930603,"breakevenPct":5.98211172748104},{"delta":0.45,"premium":1.0169516585240421,"strike":21.31010542555927,"iv":0.4056543584469015,"gamma":0.14162411931087684,"theta":-0.013543275906402674,"vega":0.02093895602982772,"rho":-0.008606666282400033,"breakevenPct":5.216470027859754},{"delta":0.5,"premium":1.17444715865261,"strike":21.631524813576753,"iv":0.406747184366161,"gamma":0.1444268963743893,"theta":-0.013774697865775263,"vega":0.021414656724093598,"rho":-0.009585299052869463,"breakevenPct":4.450828328238469},{"delta":0.55,"premium":1.3319426587811778,"strike":21.952944201594242,"iv":0.40784001028542044,"gamma":0.14722967343790178,"theta":-0.014006119825147854,"vega":0.021890357418359478,"rho":-0.010563931823338892,"breakevenPct":3.685186628617182},{"delta":0.6,"premium":1.4894381589097454,"strike":22.274363589611724,"iv":0.40893283620467985,"gamma":0.15003245050141423,"theta":-0.014237541784520441,"vega":0.022366058112625355,"rho":-0.011542564593808322,"breakevenPct":2.9195449289958972},{"delta":0.65,"premium":1.9670335429769399,"strike":22.890461215932916,"iv":0.42887945492662477,"gamma":0.14571617749825297,"theta":-0.014108455625436757,"vega":0.021981551362683437,"rho":-0.012766813946754262,"breakevenPct":2.2726404812892413},{"delta":0.7,"premium":3.198689727463311,"strike":24.200733752620543,"iv":0.4932400419287211,"gamma":0.12462952480782671,"theta":-0.013130118798043327,"vega":0.0195706498951782,"rho":-0.01456966343694352,"breakevenPct":1.9054459357438969},{"delta":0.75,"premium":4.430345911949685,"strike":25.511006289308177,"iv":0.5576006289308176,"gamma":0.10354287211740042,"theta":-0.012151781970649894,"vega":0.017159748427672955,"rho":-0.016372512927132783,"breakevenPct":1.5382513901985515},{"delta":0.8,"premium":5.6620020964360585,"strike":26.821278825995808,"iv":0.6219612159329141,"gamma":0.08245621942697412,"theta":-0.011173445143256463,"vega":0.014748846960167714,"rho":-0.018175362417322045,"breakevenPct":1.1710568446532061},{"delta":0.85,"premium":6.8936582809224305,"strike":28.13155136268344,"iv":0.6863218029350104,"gamma":0.06136956673654788,"theta":-0.010195108315863035,"vega":0.012337945492662476,"rho":-0.0199782119075113,"breakevenPct":0.8038622991078617},{"delta":0.9,"premium":8.125314465408804,"strike":29.44182389937107,"iv":0.7506823899371069,"gamma":0.04028291404612158,"theta":-0.009216771488469602,"vega":0.009927044025157232,"rho":-0.021781061397700564,"breakevenPct":0.4366677535625163}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}