{"symbol":"NVST","url":"https://intraalpha.com/companies/NVST","capturedAt":"2026-10-23T04:44:10.175Z","state":"partial","quote":{"symbol":"NVST","last_price":23.97,"prev_close":23.19,"regular_close":23.97,"change":0.78,"change_pct":3.3635,"regular_change":0.78,"regular_change_pct":3.3635,"extended_change":0,"extended_change_pct":0,"bid":19.5,"ask":24.68,"bid_size":200,"ask_size":100,"volume":3373444,"vwap":23.74504,"open":23.1,"high":24.02,"low":22.895,"close":23.97,"trade_count":33640,"last_trade_at":"2026-10-22T23:00:00.002734548Z","last_quote_at":"2026-10-23T00:00:00.2082797Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:44:03.00430607-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:55.726Z","bars":[{"c":23.38,"h":23.669,"l":23.35,"n":30,"o":23.5,"t":"2026-10-16T13:30:00Z","v":11863,"vw":23.50437},{"c":23.52,"h":23.5675,"l":23.44,"n":42,"o":23.46,"t":"2026-10-16T13:35:00Z","v":2655,"vw":23.552976},{"c":23.6,"h":23.63,"l":23.57,"n":249,"o":23.57,"t":"2026-10-16T13:40:00Z","v":21193,"vw":23.587351},{"c":23.54,"h":23.6,"l":23.54,"n":346,"o":23.6,"t":"2026-10-16T13:45:00Z","v":17946,"vw":23.579983},{"c":23.55,"h":23.58,"l":23.52,"n":327,"o":23.58,"t":"2026-10-16T13:50:00Z","v":16649,"vw":23.556087},{"c":23.54,"h":23.56,"l":23.515,"n":317,"o":23.56,"t":"2026-10-16T13:55:00Z","v":23288,"vw":23.532197},{"c":23.385,"h":23.54,"l":23.38,"n":239,"o":23.53,"t":"2026-10-16T14:00:00Z","v":16343,"vw":23.496825},{"c":23.32,"h":23.39,"l":23.32,"n":239,"o":23.385,"t":"2026-10-16T14:05:00Z","v":9131,"vw":23.363825},{"c":23.22,"h":23.315,"l":23.2,"n":289,"o":23.315,"t":"2026-10-16T14:10:00Z","v":15151,"vw":23.257633},{"c":23.27,"h":23.27,"l":23.195,"n":240,"o":23.22,"t":"2026-10-16T14:15:00Z","v":8835,"vw":23.224178},{"c":23.315,"h":23.315,"l":23.27,"n":214,"o":23.27,"t":"2026-10-16T14:20:00Z","v":9646,"vw":23.292772},{"c":23.25,"h":23.32,"l":23.25,"n":273,"o":23.32,"t":"2026-10-16T14:25:00Z","v":9893,"vw":23.27671},{"c":23.29,"h":23.33,"l":23.25,"n":202,"o":23.25,"t":"2026-10-16T14:30:00Z","v":6379,"vw":23.291809},{"c":23.24,"h":23.3,"l":23.24,"n":489,"o":23.29,"t":"2026-10-16T14:35:00Z","v":36803,"vw":23.262465},{"c":23.1815,"h":23.24,"l":23.18,"n":269,"o":23.23,"t":"2026-10-16T14:40:00Z","v":9932,"vw":23.215007},{"c":23.235,"h":23.235,"l":23.19,"n":214,"o":23.19,"t":"2026-10-16T14:45:00Z","v":16314,"vw":23.218981},{"c":23.24,"h":23.25,"l":23.22,"n":244,"o":23.235,"t":"2026-10-16T14:50:00Z","v":7480,"vw":23.229995},{"c":23.29,"h":23.3,"l":23.27,"n":188,"o":23.27,"t":"2026-10-16T14:55:00Z","v":5546,"vw":23.287499},{"c":23.26,"h":23.29,"l":23.24,"n":187,"o":23.29,"t":"2026-10-16T15:00:00Z","v":5647,"vw":23.277187},{"c":23.215,"h":23.28,"l":23.19,"n":297,"o":23.27,"t":"2026-10-16T15:05:00Z","v":13856,"vw":23.244812},{"c":23.22,"h":23.245,"l":23.22,"n":184,"o":23.24,"t":"2026-10-16T15:10:00Z","v":5842,"vw":23.232841},{"c":23.215,"h":23.23,"l":23.21,"n":222,"o":23.225,"t":"2026-10-16T15:15:00Z","v":10749,"vw":23.219295},{"c":23.24,"h":23.255,"l":23.215,"n":206,"o":23.22,"t":"2026-10-16T15:20:00Z","v":8931,"vw":23.243521},{"c":23.155,"h":23.23,"l":23.14,"n":299,"o":23.23,"t":"2026-10-16T15:25:00Z","v":16044,"vw":23.186012},{"c":23.175,"h":23.19,"l":23.15,"n":564,"o":23.15,"t":"2026-10-16T15:30:00Z","v":35592,"vw":23.159005},{"c":23.15,"h":23.1825,"l":23.145,"n":280,"o":23.17,"t":"2026-10-16T15:35:00Z","v":10640,"vw":23.163948},{"c":23.13,"h":23.145,"l":23.12,"n":321,"o":23.14,"t":"2026-10-16T15:40:00Z","v":17902,"vw":23.132598},{"c":23.13,"h":23.1575,"l":23.13,"n":469,"o":23.14,"t":"2026-10-16T15:45:00Z","v":17521,"vw":23.142857},{"c":23.1,"h":23.165,"l":23.095,"n":486,"o":23.12,"t":"2026-10-16T15:50:00Z","v":27594,"vw":23.1271},{"c":23.14,"h":23.18,"l":23.09,"n":357,"o":23.11,"t":"2026-10-16T15:55:00Z","v":27464,"vw":23.139849},{"c":23.095,"h":23.14,"l":23.08,"n":180,"o":23.14,"t":"2026-10-16T16:00:00Z","v":6253,"vw":23.105659},{"c":23.1,"h":23.13,"l":23.1,"n":161,"o":23.105,"t":"2026-10-16T16:05:00Z","v":8025,"vw":23.109312},{"c":23.09,"h":23.105,"l":23.065,"n":257,"o":23.1,"t":"2026-10-16T16:10:00Z","v":9527,"vw":23.084917},{"c":23.0675,"h":23.11,"l":23.05,"n":291,"o":23.09,"t":"2026-10-16T16:15:00Z","v":12871,"vw":23.071627},{"c":23.09,"h":23.09,"l":23.065,"n":209,"o":23.065,"t":"2026-10-16T16:20:00Z","v":6873,"vw":23.080088},{"c":23.07,"h":23.085,"l":23.065,"n":225,"o":23.08,"t":"2026-10-16T16:25:00Z","v":8446,"vw":23.072785},{"c":23.055,"h":23.07,"l":23.05,"n":292,"o":23.07,"t":"2026-10-16T16:30:00Z","v":11198,"vw":23.05877},{"c":23.065,"h":23.09,"l":23.035,"n":591,"o":23.045,"t":"2026-10-16T16:35:00Z","v":33794,"vw":23.075591},{"c":23.09,"h":23.09,"l":23.065,"n":266,"o":23.065,"t":"2026-10-16T16:40:00Z","v":9049,"vw":23.080524},{"c":23.08,"h":23.085,"l":23.065,"n":267,"o":23.08,"t":"2026-10-16T16:45:00Z","v":11186,"vw":23.075884},{"c":23.08,"h":23.08,"l":23.075,"n":136,"o":23.08,"t":"2026-10-16T16:50:00Z","v":3758,"vw":23.078866},{"c":23.1,"h":23.105,"l":23.08,"n":223,"o":23.08,"t":"2026-10-16T16:55:00Z","v":7192,"vw":23.092672},{"c":23.06,"h":23.12,"l":23.06,"n":344,"o":23.11,"t":"2026-10-16T17:00:00Z","v":18162,"vw":23.098071},{"c":23.03,"h":23.05,"l":23.01,"n":370,"o":23.05,"t":"2026-10-16T17:05:00Z","v":16009,"vw":23.022692},{"c":23.06,"h":23.065,"l":23.02,"n":262,"o":23.035,"t":"2026-10-16T17:10:00Z","v":12948,"vw":23.042031},{"c":23.065,"h":23.09,"l":23.05,"n":238,"o":23.06,"t":"2026-10-16T17:15:00Z","v":13339,"vw":23.071357},{"c":23.05,"h":23.065,"l":23.03,"n":224,"o":23.065,"t":"2026-10-16T17:20:00Z","v":11390,"vw":23.048653},{"c":23.055,"h":23.08,"l":23.045,"n":325,"o":23.06,"t":"2026-10-16T17:25:00Z","v":14454,"vw":23.058525},{"c":23.06,"h":23.06,"l":23.025,"n":313,"o":23.06,"t":"2026-10-16T17:30:00Z","v":19077,"vw":23.039743},{"c":23.025,"h":23.08,"l":23.025,"n":270,"o":23.06,"t":"2026-10-16T17:35:00Z","v":17160,"vw":23.045719},{"c":23.075,"h":23.1,"l":23.025,"n":302,"o":23.025,"t":"2026-10-16T17:40:00Z","v":16010,"vw":23.071256},{"c":23.055,"h":23.07,"l":23.05,"n":177,"o":23.07,"t":"2026-10-16T17:45:00Z","v":7565,"vw":23.060017},{"c":23.035,"h":23.055,"l":23.035,"n":290,"o":23.055,"t":"2026-10-16T17:50:00Z","v":12534,"vw":23.047855},{"c":22.995,"h":23.04,"l":22.995,"n":321,"o":23.035,"t":"2026-10-16T17:55:00Z","v":13114,"vw":23.016924},{"c":22.975,"h":22.995,"l":22.96,"n":285,"o":22.99,"t":"2026-10-16T18:00:00Z","v":15497,"vw":22.982168},{"c":22.985,"h":23,"l":22.98,"n":287,"o":22.98,"t":"2026-10-16T18:05:00Z","v":13926,"vw":22.991026},{"c":22.99,"h":22.99,"l":22.965,"n":348,"o":22.985,"t":"2026-10-16T18:10:00Z","v":18176,"vw":22.976885},{"c":22.985,"h":23,"l":22.965,"n":260,"o":22.985,"t":"2026-10-16T18:15:00Z","v":12021,"vw":22.980715},{"c":22.985,"h":22.985,"l":22.955,"n":318,"o":22.98,"t":"2026-10-16T18:20:00Z","v":14477,"vw":22.971672},{"c":22.965,"h":22.99,"l":22.9525,"n":276,"o":22.985,"t":"2026-10-16T18:25:00Z","v":12384,"vw":22.964313},{"c":23.03,"h":23.04,"l":22.9601,"n":312,"o":22.9601,"t":"2026-10-16T18:30:00Z","v":15373,"vw":22.996966},{"c":23.02,"h":23.03,"l":22.99,"n":348,"o":23.03,"t":"2026-10-16T18:35:00Z","v":12734,"vw":23.010382},{"c":22.985,"h":23.02,"l":22.97,"n":362,"o":23.02,"t":"2026-10-16T18:40:00Z","v":15407,"vw":22.991556},{"c":22.975,"h":22.985,"l":22.96,"n":344,"o":22.985,"t":"2026-10-16T18:45:00Z","v":14004,"vw":22.969316},{"c":22.965,"h":22.98,"l":22.955,"n":341,"o":22.975,"t":"2026-10-16T18:50:00Z","v":13847,"vw":22.966288},{"c":22.985,"h":22.985,"l":22.955,"n":329,"o":22.96,"t":"2026-10-16T18:55:00Z","v":11328,"vw":22.967026},{"c":22.99,"h":23.005,"l":22.975,"n":444,"o":22.98,"t":"2026-10-16T19:00:00Z","v":20548,"vw":22.989312},{"c":22.965,"h":23.005,"l":22.965,"n":399,"o":22.99,"t":"2026-10-16T19:05:00Z","v":18064,"vw":22.984757},{"c":22.97,"h":23.025,"l":22.96,"n":500,"o":22.965,"t":"2026-10-16T19:10:00Z","v":25509,"vw":22.980951},{"c":22.945,"h":22.995,"l":22.94,"n":324,"o":22.98,"t":"2026-10-16T19:15:00Z","v":16747,"vw":22.971519},{"c":22.96,"h":22.965,"l":22.925,"n":384,"o":22.945,"t":"2026-10-16T19:20:00Z","v":16397,"vw":22.944367},{"c":22.97,"h":22.97,"l":22.945,"n":399,"o":22.955,"t":"2026-10-16T19:25:00Z","v":16625,"vw":22.955602},{"c":22.945,"h":22.98,"l":22.94,"n":691,"o":22.97,"t":"2026-10-16T19:30:00Z","v":37484,"vw":22.954464},{"c":22.94,"h":22.96,"l":22.91,"n":629,"o":22.95,"t":"2026-10-16T19:35:00Z","v":36215,"vw":22.933188},{"c":22.94,"h":22.94,"l":22.905,"n":687,"o":22.93,"t":"2026-10-16T19:40:00Z","v":33763,"vw":22.91838},{"c":22.915,"h":22.96,"l":22.91,"n":849,"o":22.935,"t":"2026-10-16T19:45:00Z","v":40097,"vw":22.933598},{"c":22.875,"h":22.94,"l":22.81,"n":2653,"o":22.92,"t":"2026-10-16T19:50:00Z","v":198496,"vw":22.871191},{"c":22.895,"h":22.92,"l":22.82,"n":5970,"o":22.88,"t":"2026-10-16T19:55:00Z","v":505462,"vw":22.872184},{"c":22.9,"h":22.9,"l":22.88,"n":54,"o":22.89,"t":"2026-10-16T20:00:00Z","v":441430,"vw":22.899795},{"c":22.89,"h":22.89,"l":22.89,"n":2,"o":22.89,"t":"2026-10-19T08:00:00Z","v":149,"vw":22.89},{"c":23,"h":23,"l":22.81,"n":99,"o":22.94,"t":"2026-10-19T13:30:00Z","v":13567,"vw":22.918393},{"c":22.955,"h":23.045,"l":22.82,"n":118,"o":22.82,"t":"2026-10-19T13:35:00Z","v":5679,"vw":22.988181},{"c":22.83,"h":22.9875,"l":22.8,"n":195,"o":22.94,"t":"2026-10-19T13:40:00Z","v":14638,"vw":22.917604},{"c":22.74,"h":22.83,"l":22.71,"n":208,"o":22.83,"t":"2026-10-19T13:45:00Z","v":14115,"vw":22.760387},{"c":22.71,"h":22.751,"l":22.665,"n":290,"o":22.74,"t":"2026-10-19T13:50:00Z","v":16400,"vw":22.718366},{"c":22.76,"h":22.76,"l":22.685,"n":218,"o":22.711,"t":"2026-10-19T13:55:00Z","v":17686,"vw":22.71056},{"c":22.7,"h":22.75,"l":22.7,"n":218,"o":22.74,"t":"2026-10-19T14:00:00Z","v":11631,"vw":22.72199},{"c":22.7,"h":22.73,"l":22.65,"n":418,"o":22.71,"t":"2026-10-19T14:05:00Z","v":43383,"vw":22.675192},{"c":22.69,"h":22.755,"l":22.685,"n":516,"o":22.71,"t":"2026-10-19T14:10:00Z","v":50244,"vw":22.710328},{"c":22.8,"h":22.82,"l":22.705,"n":454,"o":22.705,"t":"2026-10-19T14:15:00Z","v":40562,"vw":22.748704},{"c":22.76,"h":22.8,"l":22.75,"n":335,"o":22.79,"t":"2026-10-19T14:20:00Z","v":25639,"vw":22.773461},{"c":22.785,"h":22.79,"l":22.71,"n":332,"o":22.75,"t":"2026-10-19T14:25:00Z","v":18944,"vw":22.741663},{"c":22.68,"h":22.785,"l":22.68,"n":315,"o":22.785,"t":"2026-10-19T14:30:00Z","v":13525,"vw":22.734997},{"c":22.64,"h":22.725,"l":22.64,"n":335,"o":22.675,"t":"2026-10-19T14:35:00Z","v":22951,"vw":22.678334},{"c":22.61,"h":22.64,"l":22.565,"n":485,"o":22.64,"t":"2026-10-19T14:40:00Z","v":28485,"vw":22.599951},{"c":22.63,"h":22.665,"l":22.59,"n":280,"o":22.6,"t":"2026-10-19T14:45:00Z","v":17519,"vw":22.633666},{"c":22.65,"h":22.66,"l":22.62,"n":245,"o":22.63,"t":"2026-10-19T14:50:00Z","v":23615,"vw":22.645538},{"c":22.67,"h":22.675,"l":22.64,"n":386,"o":22.65,"t":"2026-10-19T14:55:00Z","v":40660,"vw":22.660492},{"c":22.68,"h":22.69,"l":22.66,"n":648,"o":22.67,"t":"2026-10-19T15:00:00Z","v":50564,"vw":22.674194},{"c":22.68,"h":22.685,"l":22.65,"n":461,"o":22.68,"t":"2026-10-19T15:05:00Z","v":31025,"vw":22.667429},{"c":22.735,"h":22.78,"l":22.685,"n":504,"o":22.685,"t":"2026-10-19T15:10:00Z","v":69224,"vw":22.743059},{"c":22.745,"h":22.77,"l":22.71,"n":271,"o":22.72,"t":"2026-10-19T15:15:00Z","v":18221,"vw":22.750061},{"c":22.78,"h":22.79,"l":22.735,"n":239,"o":22.74,"t":"2026-10-19T15:20:00Z","v":12308,"vw":22.761638},{"c":22.775,"h":22.78,"l":22.76,"n":166,"o":22.78,"t":"2026-10-19T15:25:00Z","v":5553,"vw":22.772024},{"c":22.8,"h":22.81,"l":22.77,"n":210,"o":22.78,"t":"2026-10-19T15:30:00Z","v":11708,"vw":22.793966},{"c":22.8,"h":22.825,"l":22.79,"n":360,"o":22.8,"t":"2026-10-19T15:35:00Z","v":17626,"vw":22.805806},{"c":22.78,"h":22.79,"l":22.78,"n":174,"o":22.79,"t":"2026-10-19T15:40:00Z","v":4522,"vw":22.788137},{"c":22.755,"h":22.8,"l":22.75,"n":284,"o":22.79,"t":"2026-10-19T15:45:00Z","v":14869,"vw":22.779949},{"c":22.74,"h":22.755,"l":22.74,"n":230,"o":22.755,"t":"2026-10-19T15:50:00Z","v":8799,"vw":22.749295},{"c":22.73,"h":22.765,"l":22.72,"n":278,"o":22.75,"t":"2026-10-19T15:55:00Z","v":13813,"vw":22.742881},{"c":22.67,"h":22.72,"l":22.655,"n":209,"o":22.72,"t":"2026-10-19T16:00:00Z","v":8905,"vw":22.675185},{"c":22.67,"h":22.7,"l":22.645,"n":227,"o":22.68,"t":"2026-10-19T16:05:00Z","v":13149,"vw":22.671866},{"c":22.675,"h":22.69,"l":22.665,"n":208,"o":22.675,"t":"2026-10-19T16:10:00Z","v":11170,"vw":22.678398},{"c":22.65,"h":22.67,"l":22.65,"n":167,"o":22.67,"t":"2026-10-19T16:15:00Z","v":9932,"vw":22.660027},{"c":22.65,"h":22.65,"l":22.63,"n":198,"o":22.64,"t":"2026-10-19T16:20:00Z","v":10717,"vw":22.643678},{"c":22.64,"h":22.65,"l":22.625,"n":210,"o":22.65,"t":"2026-10-19T16:25:00Z","v":11880,"vw":22.633557},{"c":22.665,"h":22.67,"l":22.62,"n":246,"o":22.63,"t":"2026-10-19T16:30:00Z","v":13433,"vw":22.644557},{"c":22.67,"h":22.6799,"l":22.655,"n":181,"o":22.66,"t":"2026-10-19T16:35:00Z","v":11779,"vw":22.664424},{"c":22.695,"h":22.695,"l":22.66,"n":277,"o":22.67,"t":"2026-10-19T16:40:00Z","v":23290,"vw":22.67887},{"c":22.69,"h":22.705,"l":22.685,"n":295,"o":22.695,"t":"2026-10-19T16:45:00Z","v":19215,"vw":22.695969},{"c":22.66,"h":22.685,"l":22.65,"n":314,"o":22.68,"t":"2026-10-19T16:50:00Z","v":17062,"vw":22.672693},{"c":22.715,"h":22.715,"l":22.66,"n":283,"o":22.665,"t":"2026-10-19T16:55:00Z","v":17613,"vw":22.684008},{"c":22.67,"h":22.71,"l":22.665,"n":334,"o":22.71,"t":"2026-10-19T17:00:00Z","v":18588,"vw":22.692012},{"c":22.655,"h":22.67,"l":22.64,"n":240,"o":22.66,"t":"2026-10-19T17:05:00Z","v":11055,"vw":22.651884},{"c":22.64,"h":22.65,"l":22.63,"n":214,"o":22.65,"t":"2026-10-19T17:10:00Z","v":11160,"vw":22.643223},{"c":22.655,"h":22.66,"l":22.6445,"n":177,"o":22.65,"t":"2026-10-19T17:15:00Z","v":8127,"vw":22.654464},{"c":22.665,"h":22.67,"l":22.65,"n":209,"o":22.655,"t":"2026-10-19T17:20:00Z","v":10774,"vw":22.664301},{"c":22.665,"h":22.675,"l":22.66,"n":176,"o":22.665,"t":"2026-10-19T17:25:00Z","v":9020,"vw":22.667197},{"c":22.675,"h":22.69,"l":22.64,"n":431,"o":22.665,"t":"2026-10-19T17:30:00Z","v":30654,"vw":22.664223},{"c":22.67,"h":22.67,"l":22.655,"n":214,"o":22.67,"t":"2026-10-19T17:35:00Z","v":10768,"vw":22.666206},{"c":22.72,"h":22.72,"l":22.67,"n":307,"o":22.67,"t":"2026-10-19T17:40:00Z","v":19356,"vw":22.695169},{"c":22.705,"h":22.72,"l":22.69,"n":230,"o":22.72,"t":"2026-10-19T17:45:00Z","v":12043,"vw":22.703182},{"c":22.715,"h":22.72,"l":22.7,"n":291,"o":22.705,"t":"2026-10-19T17:50:00Z","v":15241,"vw":22.707374},{"c":22.725,"h":22.73,"l":22.71,"n":317,"o":22.715,"t":"2026-10-19T17:55:00Z","v":18065,"vw":22.720993},{"c":22.74,"h":22.75,"l":22.72,"n":400,"o":22.725,"t":"2026-10-19T18:00:00Z","v":26491,"vw":22.737197},{"c":22.705,"h":22.75,"l":22.705,"n":221,"o":22.745,"t":"2026-10-19T18:05:00Z","v":11803,"vw":22.723251},{"c":22.685,"h":22.705,"l":22.68,"n":234,"o":22.7,"t":"2026-10-19T18:10:00Z","v":13479,"vw":22.693616},{"c":22.71,"h":22.72,"l":22.68,"n":287,"o":22.68,"t":"2026-10-19T18:15:00Z","v":17893,"vw":22.701067},{"c":22.705,"h":22.715,"l":22.7,"n":187,"o":22.71,"t":"2026-10-19T18:20:00Z","v":10085,"vw":22.709039},{"c":22.735,"h":22.77,"l":22.695,"n":566,"o":22.705,"t":"2026-10-19T18:25:00Z","v":46415,"vw":22.734439},{"c":22.72,"h":22.74,"l":22.715,"n":345,"o":22.735,"t":"2026-10-19T18:30:00Z","v":20432,"vw":22.727901},{"c":22.7,"h":22.715,"l":22.7,"n":184,"o":22.715,"t":"2026-10-19T18:35:00Z","v":7875,"vw":22.705115},{"c":22.72,"h":22.735,"l":22.7,"n":381,"o":22.7,"t":"2026-10-19T18:40:00Z","v":21885,"vw":22.720276},{"c":22.725,"h":22.735,"l":22.72,"n":264,"o":22.73,"t":"2026-10-19T18:45:00Z","v":11670,"vw":22.729712},{"c":22.72,"h":22.735,"l":22.71,"n":384,"o":22.725,"t":"2026-10-19T18:50:00Z","v":23785,"vw":22.723316},{"c":22.745,"h":22.755,"l":22.71,"n":442,"o":22.72,"t":"2026-10-19T18:55:00Z","v":39211,"vw":22.738055},{"c":22.725,"h":22.745,"l":22.72,"n":402,"o":22.745,"t":"2026-10-19T19:00:00Z","v":24461,"vw":22.730087},{"c":22.68,"h":22.72,"l":22.68,"n":402,"o":22.72,"t":"2026-10-19T19:05:00Z","v":20229,"vw":22.699662},{"c":22.665,"h":22.685,"l":22.65,"n":397,"o":22.685,"t":"2026-10-19T19:10:00Z","v":30237,"vw":22.668884},{"c":22.675,"h":22.685,"l":22.66,"n":396,"o":22.66,"t":"2026-10-19T19:15:00Z","v":20907,"vw":22.671729},{"c":22.68,"h":22.69,"l":22.65,"n":580,"o":22.675,"t":"2026-10-19T19:20:00Z","v":33583,"vw":22.673791},{"c":22.685,"h":22.7,"l":22.671,"n":589,"o":22.675,"t":"2026-10-19T19:25:00Z","v":33636,"vw":22.686532},{"c":22.685,"h":22.695,"l":22.64,"n":860,"o":22.685,"t":"2026-10-19T19:30:00Z","v":50250,"vw":22.671052},{"c":22.715,"h":22.72,"l":22.685,"n":636,"o":22.685,"t":"2026-10-19T19:35:00Z","v":36363,"vw":22.702037},{"c":22.7,"h":22.73,"l":22.69,"n":1055,"o":22.71,"t":"2026-10-19T19:40:00Z","v":91338,"vw":22.708938},{"c":22.7,"h":22.73,"l":22.7,"n":1041,"o":22.705,"t":"2026-10-19T19:45:00Z","v":58622,"vw":22.71397},{"c":22.67,"h":22.715,"l":22.665,"n":1276,"o":22.7,"t":"2026-10-19T19:50:00Z","v":86283,"vw":22.689908},{"c":22.61,"h":22.705,"l":22.591,"n":4442,"o":22.675,"t":"2026-10-19T19:55:00Z","v":366095,"vw":22.639616},{"c":22.61,"h":22.61,"l":22.61,"n":41,"o":22.61,"t":"2026-10-19T20:00:00Z","v":414468,"vw":22.61},{"c":22.755,"h":22.93,"l":22.65,"n":116,"o":22.74,"t":"2026-10-20T13:30:00Z","v":35114,"vw":22.72532},{"c":22.76,"h":22.87,"l":22.62,"n":174,"o":22.71,"t":"2026-10-20T13:35:00Z","v":17299,"vw":22.720455},{"c":22.785,"h":22.785,"l":22.68,"n":236,"o":22.76,"t":"2026-10-20T13:40:00Z","v":105342,"vw":22.706379},{"c":22.825,"h":22.87,"l":22.73,"n":1142,"o":22.7751,"t":"2026-10-20T13:45:00Z","v":199469,"vw":22.800157},{"c":22.82,"h":22.88,"l":22.79,"n":2802,"o":22.83,"t":"2026-10-20T13:50:00Z","v":472916,"vw":22.809422},{"c":22.8,"h":22.861,"l":22.77,"n":968,"o":22.82,"t":"2026-10-20T13:55:00Z","v":94858,"vw":22.802557},{"c":22.76,"h":22.85,"l":22.76,"n":417,"o":22.8,"t":"2026-10-20T14:00:00Z","v":41367,"vw":22.804846},{"c":22.715,"h":22.75,"l":22.7,"n":285,"o":22.75,"t":"2026-10-20T14:05:00Z","v":29329,"vw":22.730306},{"c":22.705,"h":22.73,"l":22.69,"n":363,"o":22.71,"t":"2026-10-20T14:10:00Z","v":28546,"vw":22.703628},{"c":22.75,"h":22.765,"l":22.705,"n":332,"o":22.705,"t":"2026-10-20T14:15:00Z","v":28494,"vw":22.727789},{"c":22.855,"h":22.855,"l":22.76,"n":263,"o":22.76,"t":"2026-10-20T14:20:00Z","v":15462,"vw":22.811006},{"c":22.97,"h":22.97,"l":22.79,"n":1766,"o":22.84,"t":"2026-10-20T14:25:00Z","v":160611,"vw":22.848875},{"c":22.965,"h":23.01,"l":22.945,"n":502,"o":22.97,"t":"2026-10-20T14:30:00Z","v":40798,"vw":22.976047},{"c":22.865,"h":22.975,"l":22.865,"n":263,"o":22.96,"t":"2026-10-20T14:35:00Z","v":18111,"vw":22.935438},{"c":22.88,"h":22.9,"l":22.85,"n":573,"o":22.88,"t":"2026-10-20T14:40:00Z","v":93502,"vw":22.881184},{"c":22.83,"h":22.89,"l":22.83,"n":397,"o":22.89,"t":"2026-10-20T14:45:00Z","v":56658,"vw":22.876091},{"c":22.89,"h":22.89,"l":22.83,"n":401,"o":22.83,"t":"2026-10-20T14:50:00Z","v":41889,"vw":22.875504},{"c":22.93,"h":22.945,"l":22.87,"n":388,"o":22.905,"t":"2026-10-20T14:55:00Z","v":25720,"vw":22.904925},{"c":22.95,"h":22.95,"l":22.92,"n":277,"o":22.92,"t":"2026-10-20T15:00:00Z","v":18309,"vw":22.936372},{"c":22.92,"h":22.95,"l":22.895,"n":388,"o":22.95,"t":"2026-10-20T15:05:00Z","v":229544,"vw":22.901995},{"c":22.8,"h":22.92,"l":22.77,"n":485,"o":22.92,"t":"2026-10-20T15:10:00Z","v":31346,"vw":22.839263},{"c":22.83,"h":22.87,"l":22.8,"n":271,"o":22.8,"t":"2026-10-20T15:15:00Z","v":18694,"vw":22.836483},{"c":22.77,"h":22.83,"l":22.755,"n":362,"o":22.83,"t":"2026-10-20T15:20:00Z","v":23265,"vw":22.787542},{"c":22.71,"h":22.78,"l":22.695,"n":373,"o":22.78,"t":"2026-10-20T15:25:00Z","v":21419,"vw":22.736178},{"c":22.72,"h":22.725,"l":22.67,"n":600,"o":22.7,"t":"2026-10-20T15:30:00Z","v":63172,"vw":22.69862},{"c":22.74,"h":22.745,"l":22.72,"n":281,"o":22.725,"t":"2026-10-20T15:35:00Z","v":17480,"vw":22.73131},{"c":22.745,"h":22.745,"l":22.715,"n":292,"o":22.735,"t":"2026-10-20T15:40:00Z","v":20155,"vw":22.727073},{"c":22.7,"h":22.74,"l":22.69,"n":295,"o":22.74,"t":"2026-10-20T15:45:00Z","v":19370,"vw":22.706516},{"c":22.735,"h":22.755,"l":22.7,"n":468,"o":22.7,"t":"2026-10-20T15:50:00Z","v":36432,"vw":22.718852},{"c":22.665,"h":22.74,"l":22.63,"n":494,"o":22.74,"t":"2026-10-20T15:55:00Z","v":38846,"vw":22.682381},{"c":22.685,"h":22.69,"l":22.65,"n":303,"o":22.67,"t":"2026-10-20T16:00:00Z","v":23989,"vw":22.671461},{"c":22.705,"h":22.71,"l":22.685,"n":350,"o":22.685,"t":"2026-10-20T16:05:00Z","v":23050,"vw":22.69477},{"c":22.735,"h":22.74,"l":22.67,"n":415,"o":22.705,"t":"2026-10-20T16:10:00Z","v":31474,"vw":22.708167},{"c":22.71,"h":22.785,"l":22.705,"n":367,"o":22.74,"t":"2026-10-20T16:15:00Z","v":25825,"vw":22.761355},{"c":22.7,"h":22.74,"l":22.7,"n":263,"o":22.72,"t":"2026-10-20T16:20:00Z","v":17885,"vw":22.723703},{"c":22.715,"h":22.72,"l":22.69,"n":277,"o":22.71,"t":"2026-10-20T16:25:00Z","v":20731,"vw":22.705027},{"c":22.71,"h":22.715,"l":22.69,"n":243,"o":22.71,"t":"2026-10-20T16:30:00Z","v":12423,"vw":22.70653},{"c":22.74,"h":22.75,"l":22.71,"n":301,"o":22.72,"t":"2026-10-20T16:35:00Z","v":15251,"vw":22.733986},{"c":22.715,"h":22.73,"l":22.695,"n":271,"o":22.73,"t":"2026-10-20T16:40:00Z","v":18083,"vw":22.712414},{"c":22.715,"h":22.74,"l":22.715,"n":374,"o":22.72,"t":"2026-10-20T16:45:00Z","v":26170,"vw":22.723712},{"c":22.67,"h":22.725,"l":22.67,"n":416,"o":22.715,"t":"2026-10-20T16:50:00Z","v":126306,"vw":22.68231},{"c":22.745,"h":22.755,"l":22.675,"n":722,"o":22.675,"t":"2026-10-20T16:55:00Z","v":82452,"vw":22.715203},{"c":22.745,"h":22.7675,"l":22.735,"n":637,"o":22.75,"t":"2026-10-20T17:00:00Z","v":47545,"vw":22.753169},{"c":22.72,"h":22.76,"l":22.7,"n":314,"o":22.76,"t":"2026-10-20T17:05:00Z","v":18358,"vw":22.730501},{"c":22.715,"h":22.74,"l":22.71,"n":296,"o":22.725,"t":"2026-10-20T17:10:00Z","v":17908,"vw":22.722422},{"c":22.705,"h":22.715,"l":22.7,"n":318,"o":22.715,"t":"2026-10-20T17:15:00Z","v":17869,"vw":22.706847},{"c":22.685,"h":22.715,"l":22.675,"n":323,"o":22.715,"t":"2026-10-20T17:20:00Z","v":20433,"vw":22.689514},{"c":22.68,"h":22.715,"l":22.68,"n":437,"o":22.685,"t":"2026-10-20T17:25:00Z","v":30364,"vw":22.694826},{"c":22.71,"h":22.71,"l":22.68,"n":352,"o":22.69,"t":"2026-10-20T17:30:00Z","v":19984,"vw":22.697197},{"c":22.72,"h":22.72,"l":22.69,"n":434,"o":22.71,"t":"2026-10-20T17:35:00Z","v":26849,"vw":22.703844},{"c":22.74,"h":22.75,"l":22.7,"n":396,"o":22.72,"t":"2026-10-20T17:40:00Z","v":36830,"vw":22.708193},{"c":22.765,"h":22.765,"l":22.745,"n":291,"o":22.745,"t":"2026-10-20T17:45:00Z","v":14610,"vw":22.751722},{"c":22.79,"h":22.81,"l":22.77,"n":385,"o":22.77,"t":"2026-10-20T17:50:00Z","v":25437,"vw":22.798341},{"c":22.8,"h":22.81,"l":22.795,"n":328,"o":22.8,"t":"2026-10-20T17:55:00Z","v":17714,"vw":22.801647},{"c":22.79,"h":22.81,"l":22.755,"n":316,"o":22.8,"t":"2026-10-20T18:00:00Z","v":24891,"vw":22.787134},{"c":22.825,"h":22.83,"l":22.795,"n":290,"o":22.795,"t":"2026-10-20T18:05:00Z","v":16282,"vw":22.807067},{"c":22.835,"h":22.85,"l":22.825,"n":353,"o":22.825,"t":"2026-10-20T18:10:00Z","v":19686,"vw":22.834899},{"c":22.845,"h":22.86,"l":22.835,"n":282,"o":22.835,"t":"2026-10-20T18:15:00Z","v":16393,"vw":22.848001},{"c":22.875,"h":22.885,"l":22.835,"n":404,"o":22.845,"t":"2026-10-20T18:20:00Z","v":24610,"vw":22.858809},{"c":22.92,"h":22.97,"l":22.86,"n":972,"o":22.875,"t":"2026-10-20T18:25:00Z","v":289536,"vw":22.881086},{"c":22.93,"h":22.93,"l":22.88,"n":529,"o":22.9,"t":"2026-10-20T18:30:00Z","v":37599,"vw":22.900543},{"c":22.88,"h":22.96,"l":22.88,"n":404,"o":22.925,"t":"2026-10-20T18:35:00Z","v":37633,"vw":22.915899},{"c":22.88,"h":22.885,"l":22.855,"n":322,"o":22.88,"t":"2026-10-20T18:40:00Z","v":21677,"vw":22.876688},{"c":22.845,"h":22.88,"l":22.845,"n":297,"o":22.875,"t":"2026-10-20T18:45:00Z","v":16389,"vw":22.86225},{"c":22.805,"h":22.845,"l":22.8,"n":416,"o":22.845,"t":"2026-10-20T18:50:00Z","v":26655,"vw":22.819143},{"c":22.82,"h":22.84,"l":22.81,"n":357,"o":22.81,"t":"2026-10-20T18:55:00Z","v":17113,"vw":22.826629},{"c":22.815,"h":22.835,"l":22.81,"n":407,"o":22.825,"t":"2026-10-20T19:00:00Z","v":28161,"vw":22.823695},{"c":22.79,"h":22.825,"l":22.79,"n":388,"o":22.815,"t":"2026-10-20T19:05:00Z","v":24720,"vw":22.81418},{"c":22.805,"h":22.805,"l":22.77,"n":406,"o":22.78,"t":"2026-10-20T19:10:00Z","v":24884,"vw":22.78592},{"c":22.81,"h":22.815,"l":22.79,"n":536,"o":22.805,"t":"2026-10-20T19:15:00Z","v":33886,"vw":22.805405},{"c":22.825,"h":22.84,"l":22.805,"n":527,"o":22.815,"t":"2026-10-20T19:20:00Z","v":34988,"vw":22.820681},{"c":22.855,"h":22.855,"l":22.825,"n":673,"o":22.825,"t":"2026-10-20T19:25:00Z","v":46454,"vw":22.830537},{"c":22.9,"h":22.9,"l":22.845,"n":652,"o":22.855,"t":"2026-10-20T19:30:00Z","v":58325,"vw":22.865282},{"c":22.935,"h":22.94,"l":22.89,"n":849,"o":22.895,"t":"2026-10-20T19:35:00Z","v":68921,"vw":22.908409},{"c":22.965,"h":22.97,"l":22.925,"n":973,"o":22.935,"t":"2026-10-20T19:40:00Z","v":84160,"vw":22.945555},{"c":23.015,"h":23.02,"l":22.965,"n":1090,"o":22.965,"t":"2026-10-20T19:45:00Z","v":84435,"vw":22.997358},{"c":22.955,"h":23.02,"l":22.94,"n":1362,"o":23.01,"t":"2026-10-20T19:50:00Z","v":118830,"vw":22.991588},{"c":22.97,"h":22.99,"l":22.915,"n":4304,"o":22.955,"t":"2026-10-20T19:55:00Z","v":455163,"vw":22.956018},{"c":22.97,"h":22.97,"l":22.97,"n":46,"o":22.97,"t":"2026-10-20T20:00:00Z","v":484018,"vw":22.97},{"c":23.14,"h":23.14,"l":23.14,"n":2,"o":23.14,"t":"2026-10-21T08:00:00Z","v":129,"vw":23.14},{"c":22.79,"h":22.87,"l":22.75,"n":12,"o":22.75,"t":"2026-10-21T13:00:00Z","v":1700,"vw":22.79},{"c":23.12,"h":23.12,"l":22.94,"n":37,"o":22.94,"t":"2026-10-21T13:30:00Z","v":11116,"vw":22.953849},{"c":22.94,"h":23.125,"l":22.9,"n":358,"o":23.12,"t":"2026-10-21T13:35:00Z","v":44103,"vw":23.019746},{"c":23.04,"h":23.145,"l":22.9,"n":886,"o":22.9,"t":"2026-10-21T13:40:00Z","v":92298,"vw":23.020177},{"c":23.11,"h":23.17,"l":23,"n":855,"o":23.045,"t":"2026-10-21T13:45:00Z","v":389806,"vw":23.030852},{"c":23.125,"h":23.165,"l":23.03,"n":904,"o":23.11,"t":"2026-10-21T13:50:00Z","v":110221,"vw":23.073555},{"c":23.09,"h":23.145,"l":23.065,"n":355,"o":23.14,"t":"2026-10-21T13:55:00Z","v":21079,"vw":23.100471},{"c":22.92,"h":23.09,"l":22.915,"n":361,"o":23.09,"t":"2026-10-21T14:00:00Z","v":24716,"vw":22.955183},{"c":22.92,"h":22.93,"l":22.86,"n":232,"o":22.9,"t":"2026-10-21T14:05:00Z","v":10134,"vw":22.892462},{"c":23.01,"h":23.01,"l":22.91,"n":404,"o":22.915,"t":"2026-10-21T14:10:00Z","v":35754,"vw":22.937621},{"c":23.09,"h":23.19,"l":23.01,"n":541,"o":23.01,"t":"2026-10-21T14:15:00Z","v":150363,"vw":23.104233},{"c":22.99,"h":23.09,"l":22.975,"n":297,"o":23.09,"t":"2026-10-21T14:20:00Z","v":33402,"vw":23.050248},{"c":23.02,"h":23.05,"l":22.99,"n":291,"o":22.99,"t":"2026-10-21T14:25:00Z","v":34469,"vw":23.016158},{"c":23.14,"h":23.14,"l":23.02,"n":999,"o":23.02,"t":"2026-10-21T14:30:00Z","v":194612,"vw":23.068117},{"c":23.12,"h":23.15,"l":23.095,"n":442,"o":23.14,"t":"2026-10-21T14:35:00Z","v":63324,"vw":23.119254},{"c":23.04,"h":23.13,"l":23.035,"n":418,"o":23.12,"t":"2026-10-21T14:40:00Z","v":30482,"vw":23.081587},{"c":23.05,"h":23.07,"l":23.035,"n":311,"o":23.04,"t":"2026-10-21T14:45:00Z","v":29750,"vw":23.047093},{"c":23.02,"h":23.05,"l":22.99,"n":355,"o":23.05,"t":"2026-10-21T14:50:00Z","v":23605,"vw":23.018475},{"c":22.99,"h":23.02,"l":22.96,"n":228,"o":23.015,"t":"2026-10-21T14:55:00Z","v":16802,"vw":22.996185},{"c":22.975,"h":22.99,"l":22.94,"n":181,"o":22.99,"t":"2026-10-21T15:00:00Z","v":7075,"vw":22.973326},{"c":22.925,"h":22.99,"l":22.925,"n":210,"o":22.97,"t":"2026-10-21T15:05:00Z","v":10809,"vw":22.964093},{"c":22.905,"h":22.935,"l":22.895,"n":251,"o":22.925,"t":"2026-10-21T15:10:00Z","v":17223,"vw":22.910395},{"c":22.895,"h":22.92,"l":22.895,"n":218,"o":22.905,"t":"2026-10-21T15:15:00Z","v":11855,"vw":22.908003},{"c":22.865,"h":22.895,"l":22.86,"n":339,"o":22.89,"t":"2026-10-21T15:20:00Z","v":23176,"vw":22.884956},{"c":22.94,"h":22.95,"l":22.86,"n":260,"o":22.87,"t":"2026-10-21T15:25:00Z","v":12117,"vw":22.907108},{"c":22.97,"h":22.99,"l":22.93,"n":300,"o":22.975,"t":"2026-10-21T15:30:00Z","v":15086,"vw":22.954587},{"c":22.96,"h":22.995,"l":22.95,"n":249,"o":22.96,"t":"2026-10-21T15:35:00Z","v":11046,"vw":22.97956},{"c":22.96,"h":22.975,"l":22.95,"n":244,"o":22.955,"t":"2026-10-21T15:40:00Z","v":9523,"vw":22.962532},{"c":22.93,"h":22.995,"l":22.92,"n":280,"o":22.955,"t":"2026-10-21T15:45:00Z","v":15121,"vw":22.961186},{"c":22.93,"h":22.93,"l":22.89,"n":305,"o":22.92,"t":"2026-10-21T15:50:00Z","v":20118,"vw":22.903983},{"c":22.96,"h":22.96,"l":22.93,"n":243,"o":22.93,"t":"2026-10-21T15:55:00Z","v":9784,"vw":22.945491},{"c":22.915,"h":22.96,"l":22.91,"n":256,"o":22.96,"t":"2026-10-21T16:00:00Z","v":10800,"vw":22.939072},{"c":22.96,"h":22.97,"l":22.915,"n":256,"o":22.915,"t":"2026-10-21T16:05:00Z","v":13639,"vw":22.939247},{"c":22.975,"h":22.985,"l":22.945,"n":260,"o":22.945,"t":"2026-10-21T16:10:00Z","v":11280,"vw":22.963769},{"c":22.945,"h":23.02,"l":22.935,"n":593,"o":22.975,"t":"2026-10-21T16:15:00Z","v":46682,"vw":22.97749},{"c":22.975,"h":22.98,"l":22.935,"n":256,"o":22.94,"t":"2026-10-21T16:20:00Z","v":14203,"vw":22.959927},{"c":22.99,"h":22.99,"l":22.96,"n":440,"o":22.975,"t":"2026-10-21T16:25:00Z","v":32177,"vw":22.970141},{"c":22.955,"h":23,"l":22.95,"n":345,"o":22.99,"t":"2026-10-21T16:30:00Z","v":27570,"vw":22.975941},{"c":22.98,"h":23,"l":22.91,"n":517,"o":22.95,"t":"2026-10-21T16:35:00Z","v":46221,"vw":22.958034},{"c":22.945,"h":22.995,"l":22.915,"n":280,"o":22.985,"t":"2026-10-21T16:40:00Z","v":19127,"vw":22.966999},{"c":22.95,"h":22.965,"l":22.92,"n":334,"o":22.94,"t":"2026-10-21T16:45:00Z","v":21636,"vw":22.937565},{"c":22.955,"h":22.955,"l":22.93,"n":236,"o":22.955,"t":"2026-10-21T16:50:00Z","v":12048,"vw":22.945098},{"c":22.965,"h":22.985,"l":22.955,"n":314,"o":22.965,"t":"2026-10-21T16:55:00Z","v":28892,"vw":22.973804},{"c":22.94,"h":22.965,"l":22.93,"n":332,"o":22.965,"t":"2026-10-21T17:00:00Z","v":20346,"vw":22.949635},{"c":22.965,"h":22.975,"l":22.935,"n":280,"o":22.94,"t":"2026-10-21T17:05:00Z","v":14753,"vw":22.953735},{"c":22.955,"h":22.985,"l":22.945,"n":306,"o":22.965,"t":"2026-10-21T17:10:00Z","v":24754,"vw":22.966934},{"c":22.94,"h":22.955,"l":22.935,"n":219,"o":22.955,"t":"2026-10-21T17:15:00Z","v":9276,"vw":22.943449},{"c":22.95,"h":22.95,"l":22.935,"n":172,"o":22.95,"t":"2026-10-21T17:20:00Z","v":8978,"vw":22.944894},{"c":22.985,"h":22.985,"l":22.945,"n":323,"o":22.95,"t":"2026-10-21T17:25:00Z","v":33197,"vw":22.960971},{"c":23.0175,"h":23.0175,"l":22.975,"n":554,"o":22.98,"t":"2026-10-21T17:30:00Z","v":71051,"vw":23.001629},{"c":23.025,"h":23.025,"l":23,"n":224,"o":23.015,"t":"2026-10-21T17:35:00Z","v":18297,"vw":23.012931},{"c":23.07,"h":23.085,"l":23.02,"n":376,"o":23.025,"t":"2026-10-21T17:40:00Z","v":128478,"vw":23.048443},{"c":23.035,"h":23.085,"l":23.01,"n":594,"o":23.065,"t":"2026-10-21T17:45:00Z","v":64753,"vw":23.040772},{"c":23.03,"h":23.0675,"l":23.02,"n":416,"o":23.035,"t":"2026-10-21T17:50:00Z","v":30397,"vw":23.035523},{"c":23.025,"h":23.045,"l":23.02,"n":269,"o":23.035,"t":"2026-10-21T17:55:00Z","v":25002,"vw":23.033041},{"c":23.025,"h":23.03,"l":23.01,"n":329,"o":23.025,"t":"2026-10-21T18:00:00Z","v":29290,"vw":23.020842},{"c":23.025,"h":23.035,"l":22.995,"n":464,"o":23.02,"t":"2026-10-21T18:05:00Z","v":42842,"vw":23.012502},{"c":23.04,"h":23.055,"l":23.025,"n":328,"o":23.025,"t":"2026-10-21T18:10:00Z","v":24235,"vw":23.037171},{"c":23.045,"h":23.05,"l":23.005,"n":591,"o":23.03,"t":"2026-10-21T18:15:00Z","v":238175,"vw":23.036621},{"c":23.055,"h":23.06,"l":23.035,"n":249,"o":23.045,"t":"2026-10-21T18:20:00Z","v":23238,"vw":23.052381},{"c":23.095,"h":23.13,"l":23.055,"n":414,"o":23.055,"t":"2026-10-21T18:25:00Z","v":30617,"vw":23.083684},{"c":23.13,"h":23.13,"l":23.08,"n":517,"o":23.09,"t":"2026-10-21T18:30:00Z","v":63229,"vw":23.105521},{"c":23.105,"h":23.14,"l":23.105,"n":429,"o":23.13,"t":"2026-10-21T18:35:00Z","v":40080,"vw":23.121195},{"c":23.115,"h":23.115,"l":23.095,"n":390,"o":23.105,"t":"2026-10-21T18:40:00Z","v":32847,"vw":23.104803},{"c":23.07,"h":23.115,"l":23.065,"n":723,"o":23.115,"t":"2026-10-21T18:45:00Z","v":91511,"vw":23.098719},{"c":23.11,"h":23.11,"l":23.04,"n":586,"o":23.06,"t":"2026-10-21T18:50:00Z","v":61788,"vw":23.069043},{"c":23.005,"h":23.11,"l":23,"n":649,"o":23.11,"t":"2026-10-21T18:55:00Z","v":49950,"vw":23.057865},{"c":22.92,"h":23.005,"l":22.9,"n":788,"o":23,"t":"2026-10-21T19:00:00Z","v":55842,"vw":22.943324},{"c":22.84,"h":22.925,"l":22.84,"n":687,"o":22.925,"t":"2026-10-21T19:05:00Z","v":77780,"vw":22.883197},{"c":22.875,"h":22.88,"l":22.825,"n":378,"o":22.84,"t":"2026-10-21T19:10:00Z","v":21814,"vw":22.85084},{"c":22.94,"h":22.94,"l":22.865,"n":390,"o":22.88,"t":"2026-10-21T19:15:00Z","v":23160,"vw":22.908245},{"c":22.9,"h":22.97,"l":22.89,"n":474,"o":22.94,"t":"2026-10-21T19:20:00Z","v":34997,"vw":22.932398},{"c":22.97,"h":22.97,"l":22.91,"n":539,"o":22.92,"t":"2026-10-21T19:25:00Z","v":32538,"vw":22.944969},{"c":22.985,"h":22.985,"l":22.94,"n":483,"o":22.965,"t":"2026-10-21T19:30:00Z","v":33613,"vw":22.960897},{"c":23.03,"h":23.07,"l":22.99,"n":1156,"o":22.99,"t":"2026-10-21T19:35:00Z","v":115624,"vw":23.033085},{"c":23.055,"h":23.08,"l":23.02,"n":669,"o":23.025,"t":"2026-10-21T19:40:00Z","v":73592,"vw":23.051003},{"c":23.071,"h":23.085,"l":23.035,"n":732,"o":23.05,"t":"2026-10-21T19:45:00Z","v":76376,"vw":23.062378},{"c":23.06,"h":23.125,"l":23.03,"n":1412,"o":23.08,"t":"2026-10-21T19:50:00Z","v":232234,"vw":23.074201},{"c":23.175,"h":23.19,"l":23.05,"n":3388,"o":23.06,"t":"2026-10-21T19:55:00Z","v":487763,"vw":23.13058},{"c":23.19,"h":23.19,"l":23.17,"n":48,"o":23.17,"t":"2026-10-21T20:00:00Z","v":1045956,"vw":23.189994},{"c":23.11,"h":23.245,"l":22.895,"n":38,"o":23.1,"t":"2026-10-22T13:30:00Z","v":8719,"vw":23.103252},{"c":23.32,"h":23.38,"l":23.16,"n":327,"o":23.21,"t":"2026-10-22T13:35:00Z","v":109179,"vw":23.241812},{"c":23.305,"h":23.43,"l":23.305,"n":170,"o":23.33,"t":"2026-10-22T13:40:00Z","v":20152,"vw":23.365868},{"c":23.48,"h":23.48,"l":23.305,"n":165,"o":23.305,"t":"2026-10-22T13:45:00Z","v":11684,"vw":23.386494},{"c":23.52,"h":23.57,"l":23.485,"n":262,"o":23.5,"t":"2026-10-22T13:50:00Z","v":14887,"vw":23.5235},{"c":23.615,"h":23.615,"l":23.49,"n":407,"o":23.49,"t":"2026-10-22T13:55:00Z","v":30916,"vw":23.582288},{"c":23.61,"h":23.63,"l":23.57,"n":354,"o":23.6,"t":"2026-10-22T14:00:00Z","v":21222,"vw":23.600065},{"c":23.54,"h":23.62,"l":23.54,"n":355,"o":23.62,"t":"2026-10-22T14:05:00Z","v":23661,"vw":23.599471},{"c":23.56,"h":23.6,"l":23.53,"n":465,"o":23.535,"t":"2026-10-22T14:10:00Z","v":21875,"vw":23.570899},{"c":23.67,"h":23.705,"l":23.55,"n":1697,"o":23.56,"t":"2026-10-22T14:15:00Z","v":172612,"vw":23.608373},{"c":23.7,"h":23.74,"l":23.68,"n":356,"o":23.68,"t":"2026-10-22T14:20:00Z","v":19237,"vw":23.709346},{"c":23.63,"h":23.7,"l":23.62,"n":309,"o":23.7,"t":"2026-10-22T14:25:00Z","v":23517,"vw":23.651601},{"c":23.6,"h":23.67,"l":23.585,"n":292,"o":23.635,"t":"2026-10-22T14:30:00Z","v":18598,"vw":23.634225},{"c":23.605,"h":23.625,"l":23.57,"n":252,"o":23.61,"t":"2026-10-22T14:35:00Z","v":15699,"vw":23.591582},{"c":23.63,"h":23.63,"l":23.58,"n":282,"o":23.62,"t":"2026-10-22T14:40:00Z","v":12177,"vw":23.612151},{"c":23.61,"h":23.65,"l":23.6,"n":251,"o":23.63,"t":"2026-10-22T14:45:00Z","v":10529,"vw":23.624426},{"c":23.66,"h":23.68,"l":23.61,"n":362,"o":23.61,"t":"2026-10-22T14:50:00Z","v":25268,"vw":23.652247},{"c":23.715,"h":23.715,"l":23.67,"n":278,"o":23.67,"t":"2026-10-22T14:55:00Z","v":12200,"vw":23.695222},{"c":23.66,"h":23.72,"l":23.66,"n":252,"o":23.72,"t":"2026-10-22T15:00:00Z","v":14620,"vw":23.69205},{"c":23.615,"h":23.67,"l":23.6,"n":274,"o":23.67,"t":"2026-10-22T15:05:00Z","v":16317,"vw":23.638997},{"c":23.67,"h":23.69,"l":23.615,"n":215,"o":23.615,"t":"2026-10-22T15:10:00Z","v":12722,"vw":23.665517},{"c":23.77,"h":23.77,"l":23.68,"n":156,"o":23.68,"t":"2026-10-22T15:15:00Z","v":10582,"vw":23.733678},{"c":23.76,"h":23.78,"l":23.73,"n":270,"o":23.775,"t":"2026-10-22T15:20:00Z","v":14527,"vw":23.754499},{"c":23.76,"h":23.79,"l":23.75,"n":291,"o":23.75,"t":"2026-10-22T15:25:00Z","v":14707,"vw":23.765823},{"c":23.785,"h":23.8,"l":23.76,"n":308,"o":23.76,"t":"2026-10-22T15:30:00Z","v":14674,"vw":23.785416},{"c":23.75,"h":23.785,"l":23.725,"n":277,"o":23.785,"t":"2026-10-22T15:35:00Z","v":14646,"vw":23.754872},{"c":23.74,"h":23.78,"l":23.74,"n":217,"o":23.76,"t":"2026-10-22T15:40:00Z","v":8253,"vw":23.760144},{"c":23.74,"h":23.77,"l":23.74,"n":205,"o":23.74,"t":"2026-10-22T15:45:00Z","v":9382,"vw":23.755353},{"c":23.77,"h":23.785,"l":23.74,"n":161,"o":23.75,"t":"2026-10-22T15:50:00Z","v":6939,"vw":23.760044},{"c":23.765,"h":23.785,"l":23.75,"n":309,"o":23.77,"t":"2026-10-22T15:55:00Z","v":17064,"vw":23.772276},{"c":23.79,"h":23.79,"l":23.74,"n":247,"o":23.765,"t":"2026-10-22T16:00:00Z","v":8667,"vw":23.76668},{"c":23.82,"h":23.82,"l":23.78,"n":457,"o":23.79,"t":"2026-10-22T16:05:00Z","v":27951,"vw":23.796286},{"c":23.82,"h":23.82,"l":23.79,"n":216,"o":23.82,"t":"2026-10-22T16:10:00Z","v":8742,"vw":23.801},{"c":23.795,"h":23.83,"l":23.795,"n":243,"o":23.81,"t":"2026-10-22T16:15:00Z","v":15675,"vw":23.808666},{"c":23.74,"h":23.8,"l":23.74,"n":411,"o":23.8,"t":"2026-10-22T16:20:00Z","v":29173,"vw":23.77649},{"c":23.725,"h":23.74,"l":23.705,"n":272,"o":23.74,"t":"2026-10-22T16:25:00Z","v":17226,"vw":23.72032},{"c":23.745,"h":23.755,"l":23.72,"n":299,"o":23.725,"t":"2026-10-22T16:30:00Z","v":14997,"vw":23.733688},{"c":23.58,"h":23.73,"l":23.58,"n":366,"o":23.73,"t":"2026-10-22T16:35:00Z","v":18369,"vw":23.670405},{"c":23.565,"h":23.585,"l":23.54,"n":321,"o":23.585,"t":"2026-10-22T16:40:00Z","v":17769,"vw":23.558801},{"c":23.545,"h":23.565,"l":23.515,"n":401,"o":23.565,"t":"2026-10-22T16:45:00Z","v":20493,"vw":23.540869},{"c":23.58,"h":23.595,"l":23.535,"n":297,"o":23.54,"t":"2026-10-22T16:50:00Z","v":14522,"vw":23.566447},{"c":23.54,"h":23.575,"l":23.53,"n":299,"o":23.575,"t":"2026-10-22T16:55:00Z","v":15551,"vw":23.55145},{"c":23.49,"h":23.53,"l":23.49,"n":243,"o":23.53,"t":"2026-10-22T17:00:00Z","v":13736,"vw":23.501863},{"c":23.5,"h":23.505,"l":23.47,"n":345,"o":23.5,"t":"2026-10-22T17:05:00Z","v":54163,"vw":23.498697},{"c":23.485,"h":23.52,"l":23.45,"n":332,"o":23.505,"t":"2026-10-22T17:10:00Z","v":47195,"vw":23.503301},{"c":23.5,"h":23.5,"l":23.48,"n":336,"o":23.49,"t":"2026-10-22T17:15:00Z","v":17985,"vw":23.491996},{"c":23.475,"h":23.51,"l":23.475,"n":283,"o":23.5,"t":"2026-10-22T17:20:00Z","v":16262,"vw":23.489693},{"c":23.515,"h":23.52,"l":23.47,"n":366,"o":23.475,"t":"2026-10-22T17:25:00Z","v":36076,"vw":23.502628},{"c":23.535,"h":23.535,"l":23.505,"n":290,"o":23.515,"t":"2026-10-22T17:30:00Z","v":35888,"vw":23.516453},{"c":23.495,"h":23.535,"l":23.48,"n":414,"o":23.53,"t":"2026-10-22T17:35:00Z","v":22709,"vw":23.519242},{"c":23.525,"h":23.54,"l":23.485,"n":308,"o":23.495,"t":"2026-10-22T17:40:00Z","v":32356,"vw":23.509629},{"c":23.505,"h":23.52,"l":23.5,"n":263,"o":23.52,"t":"2026-10-22T17:45:00Z","v":12953,"vw":23.50855},{"c":23.52,"h":23.52,"l":23.46,"n":568,"o":23.5,"t":"2026-10-22T17:50:00Z","v":37592,"vw":23.481557},{"c":23.52,"h":23.53,"l":23.48,"n":385,"o":23.525,"t":"2026-10-22T17:55:00Z","v":18721,"vw":23.5032},{"c":23.49,"h":23.545,"l":23.47,"n":304,"o":23.525,"t":"2026-10-22T18:00:00Z","v":12186,"vw":23.518209},{"c":23.58,"h":23.58,"l":23.48,"n":422,"o":23.48,"t":"2026-10-22T18:05:00Z","v":26385,"vw":23.534981},{"c":23.61,"h":23.61,"l":23.56,"n":264,"o":23.575,"t":"2026-10-22T18:10:00Z","v":22651,"vw":23.588616},{"c":23.625,"h":23.63,"l":23.605,"n":206,"o":23.605,"t":"2026-10-22T18:15:00Z","v":8250,"vw":23.617062},{"c":23.64,"h":23.66,"l":23.625,"n":429,"o":23.625,"t":"2026-10-22T18:20:00Z","v":48225,"vw":23.639826},{"c":23.645,"h":23.68,"l":23.635,"n":481,"o":23.65,"t":"2026-10-22T18:25:00Z","v":36218,"vw":23.657101},{"c":23.635,"h":23.65,"l":23.62,"n":265,"o":23.65,"t":"2026-10-22T18:30:00Z","v":14490,"vw":23.631664},{"c":23.635,"h":23.635,"l":23.595,"n":241,"o":23.63,"t":"2026-10-22T18:35:00Z","v":14723,"vw":23.614442},{"c":23.625,"h":23.635,"l":23.62,"n":230,"o":23.635,"t":"2026-10-22T18:40:00Z","v":11071,"vw":23.627992},{"c":23.635,"h":23.64,"l":23.615,"n":255,"o":23.625,"t":"2026-10-22T18:45:00Z","v":17954,"vw":23.628013},{"c":23.625,"h":23.645,"l":23.615,"n":270,"o":23.64,"t":"2026-10-22T18:50:00Z","v":17650,"vw":23.627874},{"c":23.675,"h":23.7,"l":23.605,"n":1325,"o":23.625,"t":"2026-10-22T18:55:00Z","v":114188,"vw":23.683749},{"c":23.695,"h":23.725,"l":23.665,"n":400,"o":23.68,"t":"2026-10-22T19:00:00Z","v":27453,"vw":23.711306},{"c":23.755,"h":23.78,"l":23.695,"n":411,"o":23.695,"t":"2026-10-22T19:05:00Z","v":28728,"vw":23.742136},{"c":23.78,"h":23.81,"l":23.74,"n":734,"o":23.755,"t":"2026-10-22T19:10:00Z","v":421554,"vw":23.769407},{"c":23.82,"h":23.82,"l":23.775,"n":360,"o":23.775,"t":"2026-10-22T19:15:00Z","v":23315,"vw":23.78954},{"c":23.825,"h":23.825,"l":23.795,"n":363,"o":23.81,"t":"2026-10-22T19:20:00Z","v":23689,"vw":23.813317},{"c":23.87,"h":23.895,"l":23.83,"n":701,"o":23.83,"t":"2026-10-22T19:25:00Z","v":49518,"vw":23.857827},{"c":23.855,"h":23.875,"l":23.84,"n":547,"o":23.87,"t":"2026-10-22T19:30:00Z","v":39371,"vw":23.852918},{"c":23.825,"h":23.855,"l":23.825,"n":628,"o":23.855,"t":"2026-10-22T19:35:00Z","v":37414,"vw":23.837651},{"c":23.855,"h":23.865,"l":23.83,"n":682,"o":23.83,"t":"2026-10-22T19:40:00Z","v":49720,"vw":23.849062},{"c":23.89,"h":23.89,"l":23.815,"n":1136,"o":23.86,"t":"2026-10-22T19:45:00Z","v":81983,"vw":23.856212},{"c":23.94,"h":23.97,"l":23.89,"n":1233,"o":23.895,"t":"2026-10-22T19:50:00Z","v":106430,"vw":23.941951},{"c":23.98,"h":24.02,"l":23.93,"n":4069,"o":23.94,"t":"2026-10-22T19:55:00Z","v":432860,"vw":23.984465},{"c":23.97,"h":23.97,"l":23.97,"n":39,"o":23.97,"t":"2026-10-22T20:00:00Z","v":424190,"vw":23.97}],"history":[{"c":18.57,"h":18.995,"l":18.54,"n":19752,"o":18.83,"t":"2024-10-21T04:00:00Z","v":1697227,"vw":18.680412},{"c":18.66,"h":18.69,"l":18.355,"n":17412,"o":18.59,"t":"2024-10-22T04:00:00Z","v":1909156,"vw":18.573219},{"c":19.09,"h":19.09,"l":18.36,"n":24486,"o":18.59,"t":"2024-10-23T04:00:00Z","v":2719459,"vw":18.819889},{"c":19.02,"h":19.75,"l":18.98,"n":25910,"o":19.24,"t":"2024-10-24T04:00:00Z","v":2773203,"vw":19.275547},{"c":18.89,"h":19.32,"l":18.8,"n":16867,"o":19.08,"t":"2024-10-25T04:00:00Z","v":1891877,"vw":18.969478},{"c":19.23,"h":19.47,"l":18.99,"n":19632,"o":18.99,"t":"2024-10-28T04:00:00Z","v":2288003,"vw":19.280408},{"c":18.79,"h":19.3,"l":18.72,"n":17992,"o":19.08,"t":"2024-10-29T04:00:00Z","v":2106999,"vw":18.934298},{"c":19.23,"h":19.57,"l":18.65,"n":32956,"o":18.69,"t":"2024-10-30T04:00:00Z","v":4087917,"vw":19.253496},{"c":20.97,"h":23,"l":20.93,"n":49876,"o":22,"t":"2024-10-31T04:00:00Z","v":6330581,"vw":21.451414},{"c":20.94,"h":21.28,"l":20.69,"n":26987,"o":21.06,"t":"2024-11-01T04:00:00Z","v":2955564,"vw":20.962519},{"c":21.28,"h":21.58,"l":20.96,"n":27169,"o":21.03,"t":"2024-11-04T05:00:00Z","v":2285093,"vw":21.28127},{"c":21.1,"h":21.245,"l":20.73,"n":18572,"o":20.93,"t":"2024-11-05T05:00:00Z","v":1742374,"vw":21.004576},{"c":21.89,"h":21.91,"l":21.45,"n":17735,"o":21.73,"t":"2024-11-06T05:00:00Z","v":1490573,"vw":21.736889},{"c":21.4,"h":21.705,"l":20.88,"n":31974,"o":21.66,"t":"2024-11-07T05:00:00Z","v":4106478,"vw":21.259506},{"c":20.39,"h":21.38,"l":20.36,"n":20053,"o":21.3,"t":"2024-11-08T05:00:00Z","v":1648190,"vw":20.64401},{"c":20.75,"h":21.07,"l":20.35,"n":20125,"o":20.53,"t":"2024-11-11T05:00:00Z","v":1769588,"vw":20.800362},{"c":20.52,"h":20.96,"l":20.465,"n":17499,"o":20.75,"t":"2024-11-12T05:00:00Z","v":1391804,"vw":20.576567},{"c":20.34,"h":20.62,"l":20.285,"n":13097,"o":20.51,"t":"2024-11-13T05:00:00Z","v":1457759,"vw":20.401526},{"c":20.08,"h":20.51,"l":20,"n":13374,"o":20.33,"t":"2024-11-14T05:00:00Z","v":1036139,"vw":20.125616},{"c":20.57,"h":20.67,"l":19.9501,"n":19062,"o":20.14,"t":"2024-11-15T05:00:00Z","v":1874091,"vw":20.489347},{"c":20.61,"h":21.49,"l":20.44,"n":29836,"o":20.44,"t":"2024-11-18T05:00:00Z","v":3077064,"vw":20.803574},{"c":20.26,"h":20.755,"l":20.12,"n":14734,"o":20.38,"t":"2024-11-19T05:00:00Z","v":1379673,"vw":20.416021},{"c":20.37,"h":20.4099,"l":19.94,"n":12810,"o":20.25,"t":"2024-11-20T05:00:00Z","v":878772,"vw":20.282597},{"c":21.39,"h":21.45,"l":20.36,"n":24313,"o":20.36,"t":"2024-11-21T05:00:00Z","v":1955288,"vw":21.247296},{"c":21.48,"h":21.7,"l":21.22,"n":17797,"o":21.5,"t":"2024-11-22T05:00:00Z","v":1721164,"vw":21.46013},{"c":22.18,"h":22.47,"l":21.766,"n":21408,"o":21.8,"t":"2024-11-25T05:00:00Z","v":2305086,"vw":22.213591},{"c":22,"h":22.16,"l":21.715,"n":23427,"o":22.16,"t":"2024-11-26T05:00:00Z","v":2382647,"vw":21.967076},{"c":22.33,"h":22.67,"l":22.01,"n":15823,"o":22.19,"t":"2024-11-27T05:00:00Z","v":1418190,"vw":22.30109},{"c":22.29,"h":22.38,"l":22.18,"n":6360,"o":22.26,"t":"2024-11-29T05:00:00Z","v":664149,"vw":22.291051},{"c":22.31,"h":22.465,"l":22.09,"n":19978,"o":22.44,"t":"2024-12-02T05:00:00Z","v":1721773,"vw":22.312494},{"c":22,"h":22.36,"l":21.81,"n":15306,"o":22.22,"t":"2024-12-03T05:00:00Z","v":1709126,"vw":21.971386},{"c":20.57,"h":22.05,"l":20.56,"n":28703,"o":21.87,"t":"2024-12-04T05:00:00Z","v":2954195,"vw":21.151539},{"c":20.08,"h":20.81,"l":19.88,"n":24500,"o":20.55,"t":"2024-12-05T05:00:00Z","v":2628897,"vw":20.06854},{"c":19.89,"h":20.35,"l":19.72,"n":17537,"o":20.15,"t":"2024-12-06T05:00:00Z","v":1515852,"vw":19.923446},{"c":20.01,"h":20.43,"l":19.78,"n":19897,"o":19.9,"t":"2024-12-09T05:00:00Z","v":1631734,"vw":20.027584},{"c":19.99,"h":20.2525,"l":19.35,"n":20417,"o":20.1,"t":"2024-12-10T05:00:00Z","v":2206731,"vw":19.871909},{"c":20.52,"h":20.71,"l":20.17,"n":20915,"o":20.23,"t":"2024-12-11T05:00:00Z","v":1855266,"vw":20.528612},{"c":20.3,"h":20.86,"l":20.26,"n":16778,"o":20.59,"t":"2024-12-12T05:00:00Z","v":1523622,"vw":20.449006},{"c":19.47,"h":20.345,"l":19.46,"n":15086,"o":20.3,"t":"2024-12-13T05:00:00Z","v":1680303,"vw":19.658356},{"c":19.57,"h":19.81,"l":19.355,"n":22183,"o":19.44,"t":"2024-12-16T05:00:00Z","v":2282484,"vw":19.585873},{"c":19.24,"h":19.64,"l":18.93,"n":21069,"o":19.4,"t":"2024-12-17T05:00:00Z","v":1969612,"vw":19.208771},{"c":18.2,"h":19.26,"l":18.06,"n":28652,"o":19.1,"t":"2024-12-18T05:00:00Z","v":3210810,"vw":18.475751},{"c":18.03,"h":18.79,"l":17.7,"n":20742,"o":18.44,"t":"2024-12-19T05:00:00Z","v":2106695,"vw":17.994846},{"c":18.7,"h":18.77,"l":17.92,"n":29898,"o":17.92,"t":"2024-12-20T05:00:00Z","v":6290887,"vw":18.628899},{"c":18.8,"h":18.88,"l":18.45,"n":18112,"o":18.61,"t":"2024-12-23T05:00:00Z","v":2212082,"vw":18.705118},{"c":18.95,"h":18.995,"l":18.66,"n":5658,"o":18.82,"t":"2024-12-24T05:00:00Z","v":481217,"vw":18.863525},{"c":19.34,"h":19.385,"l":18.8,"n":12019,"o":18.86,"t":"2024-12-26T05:00:00Z","v":901309,"vw":19.281132},{"c":19.24,"h":19.46,"l":19.065,"n":12363,"o":19.16,"t":"2024-12-27T05:00:00Z","v":1339483,"vw":19.229434},{"c":19.11,"h":19.24,"l":18.76,"n":18361,"o":18.95,"t":"2024-12-30T05:00:00Z","v":1752233,"vw":19.053199},{"c":19.29,"h":19.45,"l":19.0901,"n":11184,"o":19.27,"t":"2024-12-31T05:00:00Z","v":931494,"vw":19.277834},{"c":19.11,"h":19.8,"l":19.03,"n":12726,"o":19.41,"t":"2025-01-02T05:00:00Z","v":1233434,"vw":19.190719},{"c":19.03,"h":19.29,"l":18.78,"n":19381,"o":19.03,"t":"2025-01-03T05:00:00Z","v":2232496,"vw":19.036098},{"c":19.62,"h":19.91,"l":19.0401,"n":17652,"o":19.14,"t":"2025-01-06T05:00:00Z","v":1582090,"vw":19.615196},{"c":19.49,"h":19.95,"l":19.14,"n":20547,"o":19.61,"t":"2025-01-07T05:00:00Z","v":2006623,"vw":19.373304},{"c":19.17,"h":19.42,"l":18.64,"n":18818,"o":19.42,"t":"2025-01-08T05:00:00Z","v":2204050,"vw":19.029797},{"c":18.58,"h":18.975,"l":18.43,"n":23341,"o":18.9,"t":"2025-01-10T05:00:00Z","v":2716883,"vw":18.576338},{"c":18.99,"h":19.17,"l":18.31,"n":14573,"o":18.46,"t":"2025-01-13T05:00:00Z","v":1521954,"vw":18.924089},{"c":18.85,"h":19.1,"l":18.485,"n":13238,"o":19.1,"t":"2025-01-14T05:00:00Z","v":1251056,"vw":18.777536},{"c":19.18,"h":19.395,"l":18.85,"n":14747,"o":19.18,"t":"2025-01-15T05:00:00Z","v":1505690,"vw":19.135724},{"c":19.19,"h":19.24,"l":18.88,"n":11759,"o":19.12,"t":"2025-01-16T05:00:00Z","v":920206,"vw":19.110803},{"c":19.83,"h":19.89,"l":19.125,"n":15340,"o":19.3,"t":"2025-01-17T05:00:00Z","v":1385766,"vw":19.778944},{"c":20.55,"h":21,"l":20.0787,"n":29692,"o":20.15,"t":"2025-01-21T05:00:00Z","v":2507403,"vw":20.58847},{"c":21.05,"h":21.085,"l":20.43,"n":25817,"o":20.43,"t":"2025-01-22T05:00:00Z","v":2599047,"vw":20.899071},{"c":21.3,"h":21.49,"l":20.9796,"n":26429,"o":21.34,"t":"2025-01-23T05:00:00Z","v":2444140,"vw":21.275112},{"c":21.45,"h":21.48,"l":21.12,"n":22551,"o":21.29,"t":"2025-01-24T05:00:00Z","v":2649349,"vw":21.369411},{"c":21.6,"h":21.78,"l":21.34,"n":16565,"o":21.38,"t":"2025-01-27T05:00:00Z","v":1445894,"vw":21.571969},{"c":21.77,"h":21.96,"l":21.38,"n":18007,"o":21.63,"t":"2025-01-28T05:00:00Z","v":2189826,"vw":21.734082},{"c":21.37,"h":21.865,"l":21.11,"n":17923,"o":21.68,"t":"2025-01-29T05:00:00Z","v":1906527,"vw":21.427113},{"c":21.41,"h":21.765,"l":21.3,"n":16287,"o":21.56,"t":"2025-01-30T05:00:00Z","v":1107887,"vw":21.517578},{"c":20.52,"h":21.445,"l":20.5,"n":20336,"o":21.33,"t":"2025-01-31T05:00:00Z","v":2143085,"vw":20.699104},{"c":20.02,"h":20.37,"l":19.1,"n":33696,"o":20.03,"t":"2025-02-03T05:00:00Z","v":3253713,"vw":19.957991},{"c":20.13,"h":20.41,"l":19.8,"n":19056,"o":19.86,"t":"2025-02-04T05:00:00Z","v":2034018,"vw":20.08332},{"c":20.57,"h":21,"l":20.345,"n":40065,"o":20.45,"t":"2025-02-05T05:00:00Z","v":4921988,"vw":20.665133},{"c":21.79,"h":22.68,"l":21.06,"n":58915,"o":22.47,"t":"2025-02-06T05:00:00Z","v":6847655,"vw":21.73498},{"c":21.25,"h":21.695,"l":20.91,"n":26709,"o":21.56,"t":"2025-02-07T05:00:00Z","v":2436019,"vw":21.192512},{"c":21.23,"h":21.642,"l":21.075,"n":21768,"o":21.55,"t":"2025-02-10T05:00:00Z","v":2274393,"vw":21.216771},{"c":21.02,"h":21.28,"l":20.69,"n":18958,"o":21.09,"t":"2025-02-11T05:00:00Z","v":1862593,"vw":20.995964},{"c":20.86,"h":20.92,"l":20.42,"n":18893,"o":20.77,"t":"2025-02-12T05:00:00Z","v":1346365,"vw":20.748671},{"c":21.51,"h":21.52,"l":20.86,"n":18955,"o":21.04,"t":"2025-02-13T05:00:00Z","v":1992297,"vw":21.377778},{"c":21.62,"h":21.71,"l":21.44,"n":15503,"o":21.58,"t":"2025-02-14T05:00:00Z","v":957228,"vw":21.603906},{"c":22.15,"h":22.24,"l":21.54,"n":25604,"o":21.63,"t":"2025-02-18T05:00:00Z","v":2668958,"vw":22.015906},{"c":21.76,"h":22.009,"l":21.38,"n":19554,"o":21.83,"t":"2025-02-19T05:00:00Z","v":1835512,"vw":21.729016},{"c":21.45,"h":21.96,"l":21.27,"n":17130,"o":21.77,"t":"2025-02-20T05:00:00Z","v":1632301,"vw":21.47567},{"c":20.87,"h":21.75,"l":20.635,"n":17921,"o":21.42,"t":"2025-02-21T05:00:00Z","v":1423960,"vw":20.981614},{"c":21.39,"h":21.48,"l":20.28,"n":22438,"o":20.92,"t":"2025-02-24T05:00:00Z","v":2779067,"vw":21.125765},{"c":20.66,"h":21.41,"l":20.04,"n":32036,"o":21.38,"t":"2025-02-25T05:00:00Z","v":2828230,"vw":20.580068},{"c":20.73,"h":21.21,"l":20.57,"n":18919,"o":20.66,"t":"2025-02-26T05:00:00Z","v":1673635,"vw":20.804775},{"c":19.86,"h":20.72,"l":19.77,"n":24069,"o":20.66,"t":"2025-02-27T05:00:00Z","v":1965876,"vw":20.032554},{"c":19.98,"h":19.98,"l":19.52,"n":24096,"o":19.8,"t":"2025-02-28T05:00:00Z","v":2779021,"vw":19.834967},{"c":19.02,"h":20.1,"l":18.85,"n":32578,"o":20,"t":"2025-03-03T05:00:00Z","v":2522967,"vw":19.224932},{"c":18.62,"h":18.85,"l":18.25,"n":32135,"o":18.71,"t":"2025-03-04T05:00:00Z","v":3690396,"vw":18.561291},{"c":18.24,"h":18.67,"l":17.455,"n":40024,"o":18.6,"t":"2025-03-05T05:00:00Z","v":4791497,"vw":18.166647},{"c":17.83,"h":18.1,"l":17.645,"n":29231,"o":17.88,"t":"2025-03-06T05:00:00Z","v":2787042,"vw":17.873908},{"c":18.43,"h":18.6,"l":17.385,"n":32151,"o":17.71,"t":"2025-03-07T05:00:00Z","v":3087968,"vw":18.245476},{"c":17.51,"h":18.305,"l":17.5,"n":33025,"o":18.18,"t":"2025-03-10T04:00:00Z","v":3168325,"vw":17.673789},{"c":17.13,"h":17.725,"l":16.89,"n":36309,"o":17.55,"t":"2025-03-11T04:00:00Z","v":3221940,"vw":17.196758},{"c":16.74,"h":17.66,"l":16.71,"n":27810,"o":17.38,"t":"2025-03-12T04:00:00Z","v":2503491,"vw":16.892202},{"c":16.25,"h":16.855,"l":16.055,"n":28352,"o":16.7,"t":"2025-03-13T04:00:00Z","v":2778839,"vw":16.278958},{"c":16.65,"h":16.655,"l":16.22,"n":30373,"o":16.41,"t":"2025-03-14T04:00:00Z","v":3077798,"vw":16.45131},{"c":17.17,"h":17.32,"l":16.52,"n":29825,"o":16.59,"t":"2025-03-17T04:00:00Z","v":3641474,"vw":16.978699},{"c":16.9,"h":17.31,"l":16.79,"n":22683,"o":17.09,"t":"2025-03-18T04:00:00Z","v":2093753,"vw":16.925574},{"c":17,"h":17.1,"l":16.685,"n":22080,"o":16.9,"t":"2025-03-19T04:00:00Z","v":1852025,"vw":16.93359},{"c":16.88,"h":17.34,"l":16.64,"n":24158,"o":16.7,"t":"2025-03-20T04:00:00Z","v":1746245,"vw":16.949319},{"c":16.66,"h":16.945,"l":16.49,"n":40864,"o":16.67,"t":"2025-03-21T04:00:00Z","v":12252515,"vw":16.685252},{"c":17.48,"h":17.55,"l":16.92,"n":29788,"o":16.98,"t":"2025-03-24T04:00:00Z","v":2621033,"vw":17.408717},{"c":17.45,"h":17.735,"l":17.3,"n":21861,"o":17.49,"t":"2025-03-25T04:00:00Z","v":1982279,"vw":17.489528},{"c":17.57,"h":17.71,"l":17.28,"n":28139,"o":17.37,"t":"2025-03-26T04:00:00Z","v":3998637,"vw":17.533336},{"c":18.03,"h":18.04,"l":17.39,"n":36061,"o":17.51,"t":"2025-03-27T04:00:00Z","v":3967265,"vw":17.892155},{"c":16.97,"h":18,"l":16.72,"n":49274,"o":17.85,"t":"2025-03-28T04:00:00Z","v":6605419,"vw":17.295584},{"c":17.26,"h":17.51,"l":16.615,"n":33937,"o":16.76,"t":"2025-03-31T04:00:00Z","v":3694940,"vw":17.193606},{"c":17.1,"h":17.55,"l":16.91,"n":34558,"o":17.19,"t":"2025-04-01T04:00:00Z","v":3256955,"vw":17.200687},{"c":17.51,"h":17.67,"l":16.79,"n":36810,"o":16.9,"t":"2025-04-02T04:00:00Z","v":4197048,"vw":17.432392},{"c":16.1,"h":16.85,"l":15.96,"n":50800,"o":16.67,"t":"2025-04-03T04:00:00Z","v":5085186,"vw":16.22531},{"c":15.48,"h":15.65,"l":14.77,"n":67999,"o":15.42,"t":"2025-04-04T04:00:00Z","v":5799867,"vw":15.280009},{"c":15.29,"h":16.09,"l":14.61,"n":41557,"o":14.73,"t":"2025-04-07T04:00:00Z","v":4063230,"vw":15.245673},{"c":14.76,"h":16.01,"l":14.47,"n":44244,"o":15.87,"t":"2025-04-08T04:00:00Z","v":3854379,"vw":15.039051},{"c":16.44,"h":16.66,"l":14.22,"n":45776,"o":14.65,"t":"2025-04-09T04:00:00Z","v":4264989,"vw":15.800246},{"c":15.54,"h":16.125,"l":15.02,"n":41158,"o":16.06,"t":"2025-04-10T04:00:00Z","v":3148491,"vw":15.432243},{"c":15.46,"h":15.71,"l":15.125,"n":28184,"o":15.6,"t":"2025-04-11T04:00:00Z","v":2446183,"vw":15.453736},{"c":15.62,"h":15.84,"l":15.35,"n":20950,"o":15.82,"t":"2025-04-14T04:00:00Z","v":1383793,"vw":15.60414},{"c":15.14,"h":15.64,"l":15.05,"n":23319,"o":15.26,"t":"2025-04-15T04:00:00Z","v":1800345,"vw":15.1894},{"c":15.02,"h":15.35,"l":14.83,"n":33715,"o":15.02,"t":"2025-04-16T04:00:00Z","v":3238684,"vw":15.042936},{"c":15.18,"h":15.25,"l":14.79,"n":22233,"o":14.83,"t":"2025-04-17T04:00:00Z","v":2104731,"vw":15.120516},{"c":14.87,"h":15.15,"l":14.72,"n":18745,"o":14.99,"t":"2025-04-21T04:00:00Z","v":2281119,"vw":14.873494},{"c":15.17,"h":15.24,"l":14.85,"n":25214,"o":15.02,"t":"2025-04-22T04:00:00Z","v":1770670,"vw":15.109704},{"c":15.72,"h":16.82,"l":15.62,"n":34245,"o":15.96,"t":"2025-04-23T04:00:00Z","v":2890628,"vw":16.10681},{"c":15.98,"h":16.02,"l":15.5,"n":20492,"o":15.5,"t":"2025-04-24T04:00:00Z","v":1607363,"vw":15.899619},{"c":15.94,"h":16.26,"l":15.62,"n":27888,"o":15.92,"t":"2025-04-25T04:00:00Z","v":2273467,"vw":15.974204},{"c":15.96,"h":16.215,"l":15.76,"n":23351,"o":15.88,"t":"2025-04-28T04:00:00Z","v":3097146,"vw":15.98316},{"c":16.2,"h":16.45,"l":15.82,"n":25076,"o":15.95,"t":"2025-04-29T04:00:00Z","v":1818373,"vw":16.229338},{"c":16.08,"h":16.095,"l":15.49,"n":42332,"o":15.71,"t":"2025-04-30T04:00:00Z","v":4760164,"vw":15.897647},{"c":16.34,"h":16.605,"l":15.99,"n":59465,"o":16.38,"t":"2025-05-01T04:00:00Z","v":5975186,"vw":16.427331},{"c":16.99,"h":17.59,"l":16.56,"n":40772,"o":17.095,"t":"2025-05-02T04:00:00Z","v":3541451,"vw":17.017984},{"c":16.97,"h":17.065,"l":16.29,"n":35421,"o":16.78,"t":"2025-05-05T04:00:00Z","v":2760959,"vw":16.855872},{"c":16.39,"h":16.8,"l":16.32,"n":32537,"o":16.7,"t":"2025-05-06T04:00:00Z","v":2507935,"vw":16.490209},{"c":16.84,"h":16.87,"l":16.33,"n":29151,"o":16.52,"t":"2025-05-07T04:00:00Z","v":2322676,"vw":16.682985},{"c":17.77,"h":18.07,"l":16.82,"n":29062,"o":17.1,"t":"2025-05-08T04:00:00Z","v":2280454,"vw":17.772889},{"c":17.59,"h":17.83,"l":17.47,"n":23713,"o":17.78,"t":"2025-05-09T04:00:00Z","v":1751523,"vw":17.638774},{"c":18.55,"h":19.3,"l":18.315,"n":32806,"o":18.69,"t":"2025-05-12T04:00:00Z","v":2391237,"vw":18.665228},{"c":18.61,"h":18.84,"l":18.49,"n":20372,"o":18.7,"t":"2025-05-13T04:00:00Z","v":1212797,"vw":18.680541},{"c":17.93,"h":18.55,"l":17.885,"n":30377,"o":18.45,"t":"2025-05-14T04:00:00Z","v":3035981,"vw":18.027692},{"c":18.09,"h":18.16,"l":17.59,"n":27147,"o":17.85,"t":"2025-05-15T04:00:00Z","v":2346839,"vw":18.00448},{"c":18.27,"h":18.2908,"l":17.93,"n":20079,"o":18.05,"t":"2025-05-16T04:00:00Z","v":1826868,"vw":18.219313},{"c":17.7,"h":18.06,"l":17.665,"n":21211,"o":17.87,"t":"2025-05-19T04:00:00Z","v":2576903,"vw":17.824331},{"c":17.77,"h":18.04,"l":17.58,"n":32243,"o":17.66,"t":"2025-05-20T04:00:00Z","v":4925676,"vw":17.787325},{"c":16.64,"h":17.67,"l":16.63,"n":25273,"o":17.54,"t":"2025-05-21T04:00:00Z","v":2120440,"vw":17.017701},{"c":16.87,"h":17.07,"l":16.41,"n":23787,"o":16.54,"t":"2025-05-22T04:00:00Z","v":2455419,"vw":16.88799},{"c":16.72,"h":16.79,"l":16.51,"n":17677,"o":16.51,"t":"2025-05-23T04:00:00Z","v":2062553,"vw":16.691032},{"c":18,"h":18.07,"l":17.03,"n":31924,"o":17.03,"t":"2025-05-27T04:00:00Z","v":3579142,"vw":17.865804},{"c":18.53,"h":18.545,"l":17.87,"n":32516,"o":18,"t":"2025-05-28T04:00:00Z","v":4238063,"vw":18.320169},{"c":18.46,"h":18.72,"l":18.19,"n":32916,"o":18.69,"t":"2025-05-29T04:00:00Z","v":3753222,"vw":18.467968},{"c":18.27,"h":18.53,"l":18.045,"n":24518,"o":18.27,"t":"2025-05-30T04:00:00Z","v":2560792,"vw":18.346652},{"c":18.1,"h":18.27,"l":17.78,"n":19842,"o":18.19,"t":"2025-06-02T04:00:00Z","v":1678207,"vw":18.074262},{"c":18.73,"h":18.79,"l":17.905,"n":32742,"o":18.17,"t":"2025-06-03T04:00:00Z","v":3337502,"vw":18.630341},{"c":18.75,"h":18.95,"l":18.49,"n":20197,"o":18.72,"t":"2025-06-04T04:00:00Z","v":1611408,"vw":18.791407},{"c":18.68,"h":18.9,"l":18.5612,"n":15852,"o":18.76,"t":"2025-06-05T04:00:00Z","v":1189539,"vw":18.709615},{"c":18.73,"h":19.115,"l":18.65,"n":15398,"o":18.95,"t":"2025-06-06T04:00:00Z","v":1271354,"vw":18.75954},{"c":19.02,"h":19.33,"l":18.81,"n":20303,"o":18.93,"t":"2025-06-09T04:00:00Z","v":1820366,"vw":19.096044},{"c":19.14,"h":19.46,"l":18.975,"n":20280,"o":19.18,"t":"2025-06-10T04:00:00Z","v":1899815,"vw":19.186713},{"c":19.23,"h":19.405,"l":19,"n":22228,"o":19.23,"t":"2025-06-11T04:00:00Z","v":1948191,"vw":19.237045},{"c":18.87,"h":19.175,"l":18.795,"n":15627,"o":19.01,"t":"2025-06-12T04:00:00Z","v":1366716,"vw":18.900516},{"c":18.45,"h":18.76,"l":18.25,"n":20683,"o":18.52,"t":"2025-06-13T04:00:00Z","v":1656692,"vw":18.496013},{"c":18.98,"h":19.065,"l":18.39,"n":18918,"o":18.61,"t":"2025-06-16T04:00:00Z","v":1787971,"vw":18.93531},{"c":18.43,"h":18.96,"l":18.28,"n":18839,"o":18.7,"t":"2025-06-17T04:00:00Z","v":1811226,"vw":18.507499},{"c":18.61,"h":18.815,"l":18.25,"n":15695,"o":18.41,"t":"2025-06-18T04:00:00Z","v":1604863,"vw":18.620493},{"c":18.89,"h":19.12,"l":18.47,"n":20207,"o":18.75,"t":"2025-06-20T04:00:00Z","v":3200221,"vw":18.851164},{"c":18.9,"h":19,"l":18.32,"n":22694,"o":18.63,"t":"2025-06-23T04:00:00Z","v":2281717,"vw":18.803496},{"c":18.94,"h":19.17,"l":18.72,"n":17200,"o":19.11,"t":"2025-06-24T04:00:00Z","v":1938672,"vw":18.947911},{"c":19.35,"h":19.445,"l":18.86,"n":17285,"o":19.03,"t":"2025-06-25T04:00:00Z","v":1600199,"vw":19.269218},{"c":19.65,"h":19.705,"l":19.31,"n":16917,"o":19.45,"t":"2025-06-26T04:00:00Z","v":1334347,"vw":19.582168},{"c":19.67,"h":19.91,"l":19.47,"n":18161,"o":19.56,"t":"2025-06-27T04:00:00Z","v":2564813,"vw":19.656085},{"c":19.54,"h":19.81,"l":19.43,"n":20325,"o":19.67,"t":"2025-06-30T04:00:00Z","v":2020608,"vw":19.563221},{"c":20.02,"h":20.43,"l":19.32,"n":26386,"o":19.32,"t":"2025-07-01T04:00:00Z","v":2676345,"vw":19.979635},{"c":20.17,"h":20.28,"l":19.755,"n":22454,"o":19.96,"t":"2025-07-02T04:00:00Z","v":2167996,"vw":20.130451},{"c":20.39,"h":20.5,"l":20.015,"n":9583,"o":20.18,"t":"2025-07-03T04:00:00Z","v":1002871,"vw":20.398},{"c":19.67,"h":20.4288,"l":19.62,"n":25540,"o":20.23,"t":"2025-07-07T04:00:00Z","v":2289300,"vw":19.864943},{"c":20.15,"h":20.49,"l":19.73,"n":19054,"o":19.73,"t":"2025-07-08T04:00:00Z","v":1657740,"vw":20.137343},{"c":20.38,"h":20.58,"l":20.01,"n":16079,"o":20.29,"t":"2025-07-09T04:00:00Z","v":1739252,"vw":20.323999},{"c":20.72,"h":21.08,"l":20.28,"n":18934,"o":20.52,"t":"2025-07-10T04:00:00Z","v":2383777,"vw":20.79561},{"c":20.2,"h":20.6,"l":20.17,"n":17467,"o":20.51,"t":"2025-07-11T04:00:00Z","v":1855616,"vw":20.27397},{"c":20.03,"h":20.19,"l":19.785,"n":19368,"o":20.04,"t":"2025-07-14T04:00:00Z","v":1449729,"vw":20.031934},{"c":19.81,"h":20.265,"l":19.68,"n":24505,"o":20.25,"t":"2025-07-15T04:00:00Z","v":2097842,"vw":19.832577},{"c":19.72,"h":19.98,"l":19.4,"n":21774,"o":19.89,"t":"2025-07-16T04:00:00Z","v":1689316,"vw":19.677333},{"c":19.75,"h":19.845,"l":19.62,"n":14570,"o":19.63,"t":"2025-07-17T04:00:00Z","v":1189966,"vw":19.748392},{"c":19.51,"h":19.965,"l":19.33,"n":28447,"o":19.93,"t":"2025-07-18T04:00:00Z","v":1980932,"vw":19.486414},{"c":19.47,"h":19.98,"l":19.435,"n":21248,"o":19.76,"t":"2025-07-21T04:00:00Z","v":1552826,"vw":19.573303},{"c":20.04,"h":20.2,"l":19.56,"n":27842,"o":19.56,"t":"2025-07-22T04:00:00Z","v":2462049,"vw":20.008876},{"c":20.75,"h":20.955,"l":20.22,"n":29597,"o":20.4,"t":"2025-07-23T04:00:00Z","v":2143706,"vw":20.728156},{"c":20.67,"h":20.94,"l":20.57,"n":24430,"o":20.73,"t":"2025-07-24T04:00:00Z","v":2303828,"vw":20.735486},{"c":20.8,"h":20.92,"l":20.37,"n":24998,"o":20.77,"t":"2025-07-25T04:00:00Z","v":2277906,"vw":20.763086},{"c":20.74,"h":21.015,"l":20.55,"n":23833,"o":20.8,"t":"2025-07-28T04:00:00Z","v":2105271,"vw":20.773371},{"c":20.3,"h":20.79,"l":20.22,"n":28624,"o":20.79,"t":"2025-07-29T04:00:00Z","v":2962969,"vw":20.398061},{"c":19.96,"h":20.42,"l":19.865,"n":27041,"o":20.35,"t":"2025-07-30T04:00:00Z","v":2375766,"vw":20.101268},{"c":18.89,"h":19.63,"l":18.77,"n":66304,"o":19.41,"t":"2025-07-31T04:00:00Z","v":8145225,"vw":19.064486},{"c":20.83,"h":20.92,"l":19.73,"n":56674,"o":20.235,"t":"2025-08-01T04:00:00Z","v":6349513,"vw":20.571903},{"c":20.48,"h":21.15,"l":20.36,"n":33183,"o":21.05,"t":"2025-08-04T04:00:00Z","v":3198860,"vw":20.548265},{"c":20.07,"h":20.59,"l":19.8,"n":26379,"o":20.5,"t":"2025-08-05T04:00:00Z","v":2770687,"vw":20.023595},{"c":19.71,"h":20.4,"l":19.35,"n":29288,"o":20.12,"t":"2025-08-06T04:00:00Z","v":2827257,"vw":19.575716},{"c":20.09,"h":20.27,"l":19.56,"n":21525,"o":19.94,"t":"2025-08-07T04:00:00Z","v":2077391,"vw":19.941235},{"c":20.24,"h":20.3399,"l":19.94,"n":17185,"o":20.15,"t":"2025-08-08T04:00:00Z","v":1698275,"vw":20.214357},{"c":20.16,"h":20.69,"l":20.16,"n":19454,"o":20.28,"t":"2025-08-11T04:00:00Z","v":2029559,"vw":20.262285},{"c":20.89,"h":21,"l":20.26,"n":24126,"o":20.3,"t":"2025-08-12T04:00:00Z","v":1901528,"vw":20.806118},{"c":21.56,"h":21.585,"l":20.94,"n":17418,"o":20.98,"t":"2025-08-13T04:00:00Z","v":2380348,"vw":21.501872},{"c":20.82,"h":21.15,"l":20.59,"n":22912,"o":21.15,"t":"2025-08-14T04:00:00Z","v":2226941,"vw":20.783639},{"c":20.64,"h":21.01,"l":20.6,"n":16136,"o":20.96,"t":"2025-08-15T04:00:00Z","v":1690497,"vw":20.695642},{"c":20.77,"h":20.86,"l":20.5,"n":23291,"o":20.65,"t":"2025-08-18T04:00:00Z","v":2387488,"vw":20.698372},{"c":20.71,"h":21.09,"l":20.61,"n":14520,"o":20.69,"t":"2025-08-19T04:00:00Z","v":1380218,"vw":20.76093},{"c":20.72,"h":20.86,"l":20.51,"n":14557,"o":20.65,"t":"2025-08-20T04:00:00Z","v":1426055,"vw":20.660588},{"c":20.46,"h":20.69,"l":20.37,"n":12668,"o":20.46,"t":"2025-08-21T04:00:00Z","v":858540,"vw":20.506733},{"c":21.72,"h":21.73,"l":20.555,"n":21069,"o":20.74,"t":"2025-08-22T04:00:00Z","v":1558799,"vw":21.552812},{"c":21.12,"h":21.625,"l":21.11,"n":16832,"o":21.6,"t":"2025-08-25T04:00:00Z","v":1140759,"vw":21.231075},{"c":21.14,"h":21.475,"l":21.04,"n":16871,"o":21.16,"t":"2025-08-26T04:00:00Z","v":1299195,"vw":21.175398},{"c":21.24,"h":21.44,"l":20.91,"n":23309,"o":21.01,"t":"2025-08-27T04:00:00Z","v":2782404,"vw":21.119227},{"c":21.25,"h":21.28,"l":20.97,"n":14267,"o":21.22,"t":"2025-08-28T04:00:00Z","v":896600,"vw":21.177997},{"c":21.18,"h":21.41,"l":20.97,"n":12580,"o":21.25,"t":"2025-08-29T04:00:00Z","v":1038088,"vw":21.127701},{"c":20.72,"h":20.91,"l":20.545,"n":16773,"o":20.8,"t":"2025-09-02T04:00:00Z","v":1010674,"vw":20.686019},{"c":20.3,"h":20.83,"l":20.17,"n":23369,"o":20.61,"t":"2025-09-03T04:00:00Z","v":1829489,"vw":20.362301},{"c":20.78,"h":20.8,"l":20.06,"n":27757,"o":20.31,"t":"2025-09-04T04:00:00Z","v":2587665,"vw":20.520275},{"c":21.31,"h":21.45,"l":20.7375,"n":23521,"o":20.85,"t":"2025-09-05T04:00:00Z","v":1682387,"vw":21.211864},{"c":21.15,"h":21.385,"l":20.91,"n":20784,"o":21.32,"t":"2025-09-08T04:00:00Z","v":1430477,"vw":21.10771},{"c":20.81,"h":21.14,"l":20.78,"n":16852,"o":21.05,"t":"2025-09-09T04:00:00Z","v":1242318,"vw":20.872234},{"c":20.77,"h":21.45,"l":20.6,"n":22781,"o":20.9,"t":"2025-09-10T04:00:00Z","v":1757205,"vw":20.87292},{"c":21.61,"h":21.63,"l":20.69,"n":19478,"o":20.82,"t":"2025-09-11T04:00:00Z","v":1536874,"vw":21.499319},{"c":21.01,"h":21.51,"l":20.98,"n":15769,"o":21.51,"t":"2025-09-12T04:00:00Z","v":1223510,"vw":21.118415},{"c":21.13,"h":21.255,"l":20.865,"n":18010,"o":21.1,"t":"2025-09-15T04:00:00Z","v":1349744,"vw":21.104514},{"c":21.1,"h":21.32,"l":20.71,"n":27736,"o":21.26,"t":"2025-09-16T04:00:00Z","v":1980271,"vw":21.014074},{"c":20.98,"h":21.63,"l":20.8,"n":23568,"o":21.12,"t":"2025-09-17T04:00:00Z","v":1940235,"vw":21.108864},{"c":21.03,"h":21.2454,"l":20.71,"n":26600,"o":21.11,"t":"2025-09-18T04:00:00Z","v":2713277,"vw":20.946779},{"c":20.93,"h":21.12,"l":20.73,"n":17613,"o":21.04,"t":"2025-09-19T04:00:00Z","v":4326484,"vw":20.928443},{"c":20.89,"h":21.095,"l":20.785,"n":19328,"o":20.93,"t":"2025-09-22T04:00:00Z","v":1828296,"vw":20.939122},{"c":20.84,"h":21.31,"l":20.8,"n":16304,"o":20.9,"t":"2025-09-23T04:00:00Z","v":1931556,"vw":20.896926},{"c":20.55,"h":21.075,"l":20.5201,"n":14999,"o":20.78,"t":"2025-09-24T04:00:00Z","v":960900,"vw":20.662796},{"c":19.99,"h":20.295,"l":19.81,"n":19876,"o":20.25,"t":"2025-09-25T04:00:00Z","v":1569586,"vw":19.998351},{"c":20.35,"h":20.43,"l":19.88,"n":22137,"o":20,"t":"2025-09-26T04:00:00Z","v":1945242,"vw":20.272765},{"c":20.23,"h":20.45,"l":20.1,"n":27273,"o":20.45,"t":"2025-09-29T04:00:00Z","v":2378471,"vw":20.240754},{"c":20.37,"h":20.41,"l":19.845,"n":21782,"o":20.21,"t":"2025-09-30T04:00:00Z","v":2385005,"vw":20.191932},{"c":20.36,"h":20.61,"l":19.8,"n":29299,"o":20.3,"t":"2025-10-01T04:00:00Z","v":2264671,"vw":20.228414},{"c":20.57,"h":20.63,"l":20.225,"n":17593,"o":20.34,"t":"2025-10-02T04:00:00Z","v":1180969,"vw":20.531239},{"c":20.85,"h":21.24,"l":20.625,"n":20685,"o":20.74,"t":"2025-10-03T04:00:00Z","v":2013793,"vw":20.982607},{"c":20.63,"h":21.045,"l":20.28,"n":30788,"o":20.84,"t":"2025-10-06T04:00:00Z","v":2983499,"vw":20.739342},{"c":20.42,"h":20.83,"l":20.335,"n":17548,"o":20.7,"t":"2025-10-07T04:00:00Z","v":1322223,"vw":20.46202},{"c":20.58,"h":20.65,"l":20.28,"n":18272,"o":20.61,"t":"2025-10-08T04:00:00Z","v":1795015,"vw":20.474863},{"c":20.19,"h":20.6,"l":20.15,"n":18043,"o":20.6,"t":"2025-10-09T04:00:00Z","v":1327295,"vw":20.253996},{"c":19.06,"h":20.13,"l":19.02,"n":39140,"o":20.05,"t":"2025-10-10T04:00:00Z","v":3642201,"vw":19.310909},{"c":19.22,"h":19.4575,"l":19.16,"n":19284,"o":19.4,"t":"2025-10-13T04:00:00Z","v":1722704,"vw":19.265254},{"c":19.45,"h":19.57,"l":18.77,"n":24200,"o":18.9,"t":"2025-10-14T04:00:00Z","v":1945838,"vw":19.364102},{"c":19.61,"h":20.08,"l":19.4,"n":23491,"o":19.6,"t":"2025-10-15T04:00:00Z","v":2088004,"vw":19.642895},{"c":19.73,"h":19.9099,"l":19.375,"n":19253,"o":19.71,"t":"2025-10-16T04:00:00Z","v":1473547,"vw":19.658838},{"c":19.96,"h":20.01,"l":19.65,"n":19215,"o":19.74,"t":"2025-10-17T04:00:00Z","v":1535540,"vw":19.892738},{"c":20.14,"h":20.35,"l":20.04,"n":18473,"o":20.18,"t":"2025-10-20T04:00:00Z","v":1676189,"vw":20.157963},{"c":20.08,"h":20.26,"l":19.9,"n":16609,"o":20.06,"t":"2025-10-21T04:00:00Z","v":1444473,"vw":20.102444},{"c":19.84,"h":20.33,"l":19.83,"n":21168,"o":20.05,"t":"2025-10-22T04:00:00Z","v":2158846,"vw":19.968668},{"c":20.22,"h":20.25,"l":19.712,"n":21659,"o":19.83,"t":"2025-10-23T04:00:00Z","v":1917255,"vw":20.119828},{"c":20.36,"h":20.59,"l":20.325,"n":18661,"o":20.43,"t":"2025-10-24T04:00:00Z","v":1273557,"vw":20.408595},{"c":20.35,"h":20.64,"l":20.26,"n":21971,"o":20.45,"t":"2025-10-27T04:00:00Z","v":1411160,"vw":20.381029},{"c":20.06,"h":20.42,"l":20.005,"n":19648,"o":20.18,"t":"2025-10-28T04:00:00Z","v":1366068,"vw":20.106447},{"c":19.98,"h":20.455,"l":19.9,"n":28557,"o":20,"t":"2025-10-29T04:00:00Z","v":2005473,"vw":20.116278},{"c":20.14,"h":21.23,"l":19.6,"n":69711,"o":20.6,"t":"2025-10-30T04:00:00Z","v":6205259,"vw":20.150165},{"c":20.35,"h":20.37,"l":18.93,"n":51310,"o":20.12,"t":"2025-10-31T04:00:00Z","v":4988070,"vw":20.034532},{"c":20.09,"h":20.665,"l":19.85,"n":45569,"o":20.18,"t":"2025-11-03T05:00:00Z","v":3705475,"vw":20.131795},{"c":20.15,"h":20.28,"l":19.75,"n":30694,"o":19.95,"t":"2025-11-04T05:00:00Z","v":2491543,"vw":20.05633},{"c":20.15,"h":20.19,"l":19.51,"n":26643,"o":20.08,"t":"2025-11-05T05:00:00Z","v":2035562,"vw":19.979946},{"c":19.48,"h":20.1,"l":19.4,"n":25646,"o":19.94,"t":"2025-11-06T05:00:00Z","v":1773600,"vw":19.526518},{"c":19.45,"h":19.75,"l":19.36,"n":28643,"o":19.36,"t":"2025-11-07T05:00:00Z","v":2856515,"vw":19.488798},{"c":20.05,"h":20.125,"l":19.47,"n":21827,"o":19.55,"t":"2025-11-10T05:00:00Z","v":1567775,"vw":19.950111},{"c":20.21,"h":20.48,"l":19.86,"n":18549,"o":20.09,"t":"2025-11-11T05:00:00Z","v":1438030,"vw":20.276731},{"c":20.12,"h":20.45,"l":20.06,"n":19235,"o":20.31,"t":"2025-11-12T05:00:00Z","v":1667005,"vw":20.149333},{"c":19.89,"h":20.27,"l":19.83,"n":20368,"o":19.86,"t":"2025-11-13T05:00:00Z","v":1514206,"vw":19.990206},{"c":19.4,"h":19.835,"l":19.345,"n":20149,"o":19.68,"t":"2025-11-14T05:00:00Z","v":1647682,"vw":19.519356},{"c":19.11,"h":19.49,"l":18.99,"n":18254,"o":19.25,"t":"2025-11-17T05:00:00Z","v":1563579,"vw":19.181675},{"c":19.13,"h":19.26,"l":18.77,"n":20536,"o":19.08,"t":"2025-11-18T05:00:00Z","v":1511149,"vw":19.055556},{"c":18.95,"h":19.25,"l":18.79,"n":20054,"o":19.11,"t":"2025-11-19T05:00:00Z","v":1704301,"vw":18.946711},{"c":19.11,"h":19.32,"l":18.895,"n":19902,"o":19.08,"t":"2025-11-20T05:00:00Z","v":1674876,"vw":19.102652},{"c":19.89,"h":20.16,"l":19.17,"n":23403,"o":19.17,"t":"2025-11-21T05:00:00Z","v":1918418,"vw":19.879055},{"c":20.2,"h":20.47,"l":19.67,"n":17042,"o":19.92,"t":"2025-11-24T05:00:00Z","v":2094189,"vw":20.221659},{"c":21.05,"h":21.065,"l":20.22,"n":28505,"o":20.3,"t":"2025-11-25T05:00:00Z","v":2435775,"vw":20.864577},{"c":20.99,"h":21.13,"l":20.811,"n":19810,"o":21.03,"t":"2025-11-26T05:00:00Z","v":1419453,"vw":21.027523},{"c":20.9,"h":21.1,"l":20.83,"n":9607,"o":20.95,"t":"2025-11-28T05:00:00Z","v":570064,"vw":20.915705},{"c":20.77,"h":20.89,"l":20.6,"n":16157,"o":20.6,"t":"2025-12-01T05:00:00Z","v":1214949,"vw":20.767925},{"c":20.18,"h":20.82,"l":20.17,"n":29536,"o":20.82,"t":"2025-12-02T05:00:00Z","v":2443190,"vw":20.305154},{"c":20.45,"h":20.571,"l":20.24,"n":23449,"o":20.32,"t":"2025-12-03T05:00:00Z","v":2124982,"vw":20.418474},{"c":20.13,"h":20.525,"l":20.05,"n":22709,"o":20.36,"t":"2025-12-04T05:00:00Z","v":1838533,"vw":20.185361},{"c":20.23,"h":20.46,"l":20.03,"n":26847,"o":20.16,"t":"2025-12-05T05:00:00Z","v":2412001,"vw":20.234982},{"c":20.01,"h":20.4155,"l":19.99,"n":24058,"o":20.23,"t":"2025-12-08T05:00:00Z","v":1966230,"vw":20.172581},{"c":20.62,"h":21.065,"l":19.89,"n":30644,"o":20.24,"t":"2025-12-09T05:00:00Z","v":2620554,"vw":20.678464},{"c":22.1,"h":22.48,"l":20.73,"n":47509,"o":20.73,"t":"2025-12-10T05:00:00Z","v":4484758,"vw":21.892649},{"c":22.14,"h":22.425,"l":21.99,"n":29378,"o":22.17,"t":"2025-12-11T05:00:00Z","v":2143027,"vw":22.17608},{"c":21.97,"h":22.3,"l":21.76,"n":25512,"o":22.18,"t":"2025-12-12T05:00:00Z","v":2048282,"vw":21.984212},{"c":22.06,"h":22.4,"l":21.91,"n":25633,"o":22.15,"t":"2025-12-15T05:00:00Z","v":2266901,"vw":22.082876},{"c":21.9,"h":22.23,"l":21.53,"n":30121,"o":22.01,"t":"2025-12-16T05:00:00Z","v":3046563,"vw":21.947847},{"c":21.85,"h":22.03,"l":21.585,"n":28255,"o":21.88,"t":"2025-12-17T05:00:00Z","v":2550992,"vw":21.839624},{"c":22.25,"h":22.44,"l":22,"n":32675,"o":22.1,"t":"2025-12-18T05:00:00Z","v":3559788,"vw":22.288341},{"c":22.28,"h":22.4,"l":21.99,"n":25705,"o":22.19,"t":"2025-12-19T05:00:00Z","v":4234320,"vw":22.252046},{"c":22.44,"h":22.67,"l":22.28,"n":26670,"o":22.28,"t":"2025-12-22T05:00:00Z","v":2278209,"vw":22.496268},{"c":21.87,"h":22.3,"l":21.69,"n":23170,"o":22.25,"t":"2025-12-23T05:00:00Z","v":2266306,"vw":21.837631},{"c":22,"h":22.11,"l":21.82,"n":9786,"o":21.98,"t":"2025-12-24T05:00:00Z","v":589730,"vw":21.992258},{"c":21.99,"h":22.045,"l":21.76,"n":16069,"o":21.94,"t":"2025-12-26T05:00:00Z","v":1300128,"vw":21.964749},{"c":21.81,"h":22.135,"l":21.72,"n":19771,"o":21.95,"t":"2025-12-29T05:00:00Z","v":1463514,"vw":21.855002},{"c":21.91,"h":22.04,"l":21.8,"n":19381,"o":21.8,"t":"2025-12-30T05:00:00Z","v":1400877,"vw":21.930051},{"c":21.71,"h":22.01,"l":21.7,"n":16322,"o":21.9,"t":"2025-12-31T05:00:00Z","v":1216835,"vw":21.780824},{"c":21.69,"h":21.995,"l":21.575,"n":19780,"o":21.84,"t":"2026-01-02T05:00:00Z","v":1395582,"vw":21.695591},{"c":22.55,"h":22.61,"l":21.63,"n":25429,"o":21.68,"t":"2026-01-05T05:00:00Z","v":1734326,"vw":22.38583},{"c":23.21,"h":23.33,"l":22.455,"n":23198,"o":22.53,"t":"2026-01-06T05:00:00Z","v":2218773,"vw":23.157999},{"c":22.93,"h":23.52,"l":22.635,"n":28176,"o":23.27,"t":"2026-01-07T05:00:00Z","v":2667482,"vw":22.979884},{"c":23.62,"h":23.71,"l":22.91,"n":21763,"o":22.91,"t":"2026-01-08T05:00:00Z","v":1875474,"vw":23.544985},{"c":23.63,"h":23.97,"l":23.09,"n":30826,"o":23.6,"t":"2026-01-09T05:00:00Z","v":2500429,"vw":23.483842},{"c":23.38,"h":23.68,"l":22.72,"n":35450,"o":23.45,"t":"2026-01-12T05:00:00Z","v":3130493,"vw":23.214554},{"c":23.23,"h":23.51,"l":23.035,"n":26085,"o":23.44,"t":"2026-01-13T05:00:00Z","v":1746310,"vw":23.213499},{"c":24.2,"h":24.25,"l":23.045,"n":39504,"o":23.18,"t":"2026-01-14T05:00:00Z","v":3126502,"vw":23.95043},{"c":24.69,"h":24.85,"l":23.955,"n":39239,"o":24.17,"t":"2026-01-15T05:00:00Z","v":3660848,"vw":24.658401},{"c":25.24,"h":25.405,"l":24.63,"n":42519,"o":24.7,"t":"2026-01-16T05:00:00Z","v":4039522,"vw":25.137767},{"c":24.34,"h":25.29,"l":24.27,"n":38305,"o":25.23,"t":"2026-01-20T05:00:00Z","v":2659089,"vw":24.572344},{"c":24.67,"h":24.835,"l":24.35,"n":29121,"o":24.63,"t":"2026-01-21T05:00:00Z","v":2559024,"vw":24.601523},{"c":24.41,"h":25.08,"l":24.32,"n":24958,"o":24.79,"t":"2026-01-22T05:00:00Z","v":1843475,"vw":24.558025},{"c":23.84,"h":24.66,"l":23.81,"n":18706,"o":24.3,"t":"2026-01-23T05:00:00Z","v":1753493,"vw":23.920529},{"c":24.05,"h":24.35,"l":23.7,"n":24714,"o":23.86,"t":"2026-01-26T05:00:00Z","v":1946918,"vw":24.077072},{"c":24.11,"h":24.48,"l":23.72,"n":21750,"o":23.94,"t":"2026-01-27T05:00:00Z","v":1717810,"vw":24.110923},{"c":24.08,"h":24.27,"l":23.69,"n":29096,"o":24.11,"t":"2026-01-28T05:00:00Z","v":2676215,"vw":24.033138},{"c":23.39,"h":24.22,"l":22.955,"n":34198,"o":24.17,"t":"2026-01-29T05:00:00Z","v":3326998,"vw":23.392087},{"c":23.47,"h":23.59,"l":22.98,"n":33051,"o":23.33,"t":"2026-01-30T05:00:00Z","v":3283939,"vw":23.234614},{"c":23.26,"h":23.6,"l":23.055,"n":46480,"o":23.32,"t":"2026-02-02T05:00:00Z","v":4978703,"vw":23.251178},{"c":22.91,"h":23.69,"l":22.75,"n":39960,"o":23.36,"t":"2026-02-03T05:00:00Z","v":3309191,"vw":23.026008},{"c":23.66,"h":24.09,"l":23.12,"n":43336,"o":23.26,"t":"2026-02-04T05:00:00Z","v":3336298,"vw":23.719158},{"c":24.71,"h":25.08,"l":23.7,"n":86033,"o":23.78,"t":"2026-02-05T05:00:00Z","v":9458614,"vw":24.593749},{"c":29.1,"h":29.275,"l":26.74,"n":94806,"o":27.905,"t":"2026-02-06T05:00:00Z","v":9981076,"vw":28.519665},{"c":29.36,"h":29.82,"l":28.775,"n":54656,"o":29.13,"t":"2026-02-09T05:00:00Z","v":4899329,"vw":29.43298},{"c":30.17,"h":30.36,"l":29.14,"n":39487,"o":29.53,"t":"2026-02-10T05:00:00Z","v":3986849,"vw":30.059418},{"c":30.26,"h":30.4199,"l":29.5315,"n":43219,"o":30.22,"t":"2026-02-11T05:00:00Z","v":3500017,"vw":30.059969},{"c":28.77,"h":30.26,"l":28.465,"n":58180,"o":30.09,"t":"2026-02-12T05:00:00Z","v":4347508,"vw":29.013805},{"c":28.97,"h":29.27,"l":28.72,"n":31566,"o":29,"t":"2026-02-13T05:00:00Z","v":2193354,"vw":29.009136},{"c":28.07,"h":29.14,"l":27.96,"n":45757,"o":28.75,"t":"2026-02-17T05:00:00Z","v":3199878,"vw":28.256466},{"c":28.5,"h":28.78,"l":28.01,"n":41770,"o":28.01,"t":"2026-02-18T05:00:00Z","v":3598896,"vw":28.522731},{"c":28.72,"h":29.1,"l":28.37,"n":33055,"o":28.5,"t":"2026-02-19T05:00:00Z","v":2459633,"vw":28.701334},{"c":29.12,"h":29.195,"l":28.18,"n":30524,"o":28.55,"t":"2026-02-20T05:00:00Z","v":2625112,"vw":28.888041},{"c":28.98,"h":29.25,"l":28.46,"n":31681,"o":29,"t":"2026-02-23T05:00:00Z","v":2429432,"vw":28.831857},{"c":29.43,"h":29.645,"l":28.96,"n":30472,"o":28.96,"t":"2026-02-24T05:00:00Z","v":2303327,"vw":29.448982},{"c":29.59,"h":29.86,"l":29.25,"n":32871,"o":29.55,"t":"2026-02-25T05:00:00Z","v":2612732,"vw":29.538456},{"c":29.3,"h":29.94,"l":29.2,"n":32468,"o":29.81,"t":"2026-02-26T05:00:00Z","v":2882933,"vw":29.423306},{"c":29.21,"h":29.62,"l":27.883,"n":28796,"o":28.83,"t":"2026-02-27T05:00:00Z","v":2479536,"vw":29.25855},{"c":29.44,"h":29.66,"l":28.62,"n":32965,"o":28.84,"t":"2026-03-02T05:00:00Z","v":2502915,"vw":29.254301},{"c":28.67,"h":28.945,"l":27.775,"n":33377,"o":28.37,"t":"2026-03-03T05:00:00Z","v":2755544,"vw":28.431154},{"c":28.43,"h":29,"l":28.275,"n":21825,"o":28.96,"t":"2026-03-04T05:00:00Z","v":1320923,"vw":28.469619},{"c":27.93,"h":28.65,"l":27.69,"n":25302,"o":28.03,"t":"2026-03-05T05:00:00Z","v":1948032,"vw":27.99882},{"c":26.86,"h":27.6,"l":26.73,"n":39255,"o":27.39,"t":"2026-03-06T05:00:00Z","v":2878808,"vw":26.923589},{"c":26.7,"h":26.78,"l":25.51,"n":31538,"o":26.4,"t":"2026-03-09T04:00:00Z","v":2656579,"vw":26.235636},{"c":26,"h":26.9,"l":25.96,"n":32147,"o":26.82,"t":"2026-03-10T04:00:00Z","v":2874059,"vw":26.330225},{"c":26.61,"h":26.81,"l":25.73,"n":37735,"o":25.84,"t":"2026-03-11T04:00:00Z","v":2850835,"vw":26.43202},{"c":25.44,"h":26.35,"l":25.2975,"n":28987,"o":26.08,"t":"2026-03-12T04:00:00Z","v":1967966,"vw":25.636476},{"c":24.61,"h":25.82,"l":24.24,"n":36568,"o":25.69,"t":"2026-03-13T04:00:00Z","v":3280006,"vw":24.61648},{"c":25.02,"h":25.54,"l":24.57,"n":27412,"o":24.95,"t":"2026-03-16T04:00:00Z","v":2469766,"vw":25.052281},{"c":26.05,"h":26.09,"l":25.25,"n":28572,"o":25.31,"t":"2026-03-17T04:00:00Z","v":2600901,"vw":25.765289},{"c":25.22,"h":25.845,"l":25.1,"n":27626,"o":25.56,"t":"2026-03-18T04:00:00Z","v":2157001,"vw":25.402921},{"c":25.26,"h":25.5,"l":24.7,"n":25821,"o":24.94,"t":"2026-03-19T04:00:00Z","v":2061597,"vw":25.147763},{"c":24.89,"h":25.455,"l":24.615,"n":22823,"o":25.24,"t":"2026-03-20T04:00:00Z","v":2318121,"vw":24.935571},{"c":25.82,"h":26.55,"l":25.445,"n":30326,"o":25.79,"t":"2026-03-23T04:00:00Z","v":2232285,"vw":25.925013},{"c":26.03,"h":26.31,"l":25.43,"n":24550,"o":25.43,"t":"2026-03-24T04:00:00Z","v":1614547,"vw":26.031976},{"c":26.14,"h":26.63,"l":25.53,"n":27581,"o":26.39,"t":"2026-03-25T04:00:00Z","v":2167441,"vw":26.069609},{"c":25.84,"h":26.4,"l":25.76,"n":20940,"o":25.79,"t":"2026-03-26T04:00:00Z","v":1733205,"vw":25.917128},{"c":24.6,"h":25.71,"l":24.43,"n":33496,"o":25.68,"t":"2026-03-27T04:00:00Z","v":3265155,"vw":24.665332},{"c":24.26,"h":25.03,"l":24.17,"n":28068,"o":24.91,"t":"2026-03-30T04:00:00Z","v":2071074,"vw":24.383116},{"c":25.37,"h":25.6,"l":24.495,"n":38895,"o":24.77,"t":"2026-03-31T04:00:00Z","v":3864475,"vw":25.344918},{"c":25.9,"h":26.25,"l":25.53,"n":30204,"o":25.63,"t":"2026-04-01T04:00:00Z","v":2735056,"vw":25.938148},{"c":25.81,"h":26.2,"l":24.87,"n":26119,"o":25.08,"t":"2026-04-02T04:00:00Z","v":1695873,"vw":25.694635},{"c":25.81,"h":25.875,"l":25.45,"n":16327,"o":25.56,"t":"2026-04-06T04:00:00Z","v":1257292,"vw":25.766469},{"c":25.29,"h":25.72,"l":24.86,"n":33155,"o":25.61,"t":"2026-04-07T04:00:00Z","v":3060840,"vw":25.169638},{"c":26.66,"h":27.6,"l":26.38,"n":34711,"o":26.68,"t":"2026-04-08T04:00:00Z","v":3096580,"vw":26.812271},{"c":26.67,"h":26.97,"l":26.11,"n":23809,"o":26.26,"t":"2026-04-09T04:00:00Z","v":2042037,"vw":26.623721},{"c":26.39,"h":26.9269,"l":26.34,"n":21086,"o":26.85,"t":"2026-04-10T04:00:00Z","v":1378003,"vw":26.524125},{"c":26.91,"h":26.92,"l":26.205,"n":23486,"o":26.25,"t":"2026-04-13T04:00:00Z","v":1698002,"vw":26.736562},{"c":27.38,"h":27.63,"l":26.84,"n":17829,"o":27.09,"t":"2026-04-14T04:00:00Z","v":1100881,"vw":27.422553},{"c":27.03,"h":27.56,"l":26.9,"n":22578,"o":27.4,"t":"2026-04-15T04:00:00Z","v":2097946,"vw":27.10798},{"c":26.94,"h":27.405,"l":26.86,"n":22860,"o":27.2,"t":"2026-04-16T04:00:00Z","v":1576782,"vw":26.989629},{"c":27.84,"h":28.28,"l":27.343,"n":24845,"o":27.45,"t":"2026-04-17T04:00:00Z","v":1805444,"vw":27.90825},{"c":27.85,"h":28.36,"l":27.675,"n":25352,"o":27.72,"t":"2026-04-20T04:00:00Z","v":2257740,"vw":27.954261},{"c":27.2,"h":28.53,"l":27.16,"n":32217,"o":27.93,"t":"2026-04-21T04:00:00Z","v":2416042,"vw":27.674158},{"c":27.14,"h":27.625,"l":27.02,"n":24872,"o":27.5,"t":"2026-04-22T04:00:00Z","v":1948236,"vw":27.255225},{"c":27.04,"h":27.455,"l":26.5,"n":27406,"o":27.04,"t":"2026-04-23T04:00:00Z","v":2127915,"vw":26.982301},{"c":26.8,"h":27.53,"l":26.475,"n":27302,"o":27.23,"t":"2026-04-24T04:00:00Z","v":3096303,"vw":26.734892},{"c":26.77,"h":27.25,"l":26.67,"n":20498,"o":26.75,"t":"2026-04-27T04:00:00Z","v":1983753,"vw":26.814523},{"c":26.49,"h":26.95,"l":26.25,"n":28702,"o":26.75,"t":"2026-04-28T04:00:00Z","v":3813005,"vw":26.53339},{"c":25.9,"h":27.01,"l":25.66,"n":27673,"o":26.23,"t":"2026-04-29T04:00:00Z","v":2608636,"vw":26.039459},{"c":25.94,"h":26.3,"l":25.57,"n":30708,"o":26.05,"t":"2026-04-30T04:00:00Z","v":2537804,"vw":25.829746},{"c":26.33,"h":26.37,"l":25.59,"n":29539,"o":26.24,"t":"2026-05-01T04:00:00Z","v":1978244,"vw":26.227681},{"c":25.81,"h":26.37,"l":25.625,"n":37858,"o":26.16,"t":"2026-05-04T04:00:00Z","v":2907785,"vw":25.85498},{"c":26.19,"h":26.34,"l":25.43,"n":31990,"o":25.97,"t":"2026-05-05T04:00:00Z","v":2089687,"vw":26.17084},{"c":27.07,"h":27.31,"l":26.53,"n":55024,"o":26.65,"t":"2026-05-06T04:00:00Z","v":4939493,"vw":27.002503},{"c":24.29,"h":29.525,"l":24.28,"n":113217,"o":29.34,"t":"2026-05-07T04:00:00Z","v":11904556,"vw":25.065456},{"c":24.24,"h":25.04,"l":24.055,"n":54008,"o":24.89,"t":"2026-05-08T04:00:00Z","v":4873872,"vw":24.285893},{"c":24.2,"h":24.69,"l":23.8,"n":46752,"o":24.34,"t":"2026-05-11T04:00:00Z","v":5032781,"vw":24.089726},{"c":24.28,"h":24.89,"l":24.15,"n":37903,"o":24.19,"t":"2026-05-12T04:00:00Z","v":2939223,"vw":24.488289},{"c":23.92,"h":24.625,"l":23.815,"n":35821,"o":24.25,"t":"2026-05-13T04:00:00Z","v":2538956,"vw":24.027423},{"c":23.86,"h":24.35,"l":23.65,"n":37973,"o":24.1,"t":"2026-05-14T04:00:00Z","v":2945313,"vw":23.897904},{"c":23.22,"h":24.055,"l":23.22,"n":35351,"o":23.92,"t":"2026-05-15T04:00:00Z","v":3850454,"vw":23.466379},{"c":23.15,"h":23.76,"l":23.06,"n":49714,"o":23.46,"t":"2026-05-18T04:00:00Z","v":5799400,"vw":23.26671},{"c":23.05,"h":23.07,"l":22.55,"n":53904,"o":23.07,"t":"2026-05-19T04:00:00Z","v":6587934,"vw":22.865885},{"c":23.77,"h":23.78,"l":22.674,"n":49602,"o":23.1,"t":"2026-05-20T04:00:00Z","v":5732505,"vw":23.472146},{"c":23.63,"h":23.7809,"l":23.1,"n":36774,"o":23.44,"t":"2026-05-21T04:00:00Z","v":3594178,"vw":23.46541},{"c":23.43,"h":23.91,"l":23.34,"n":29291,"o":23.67,"t":"2026-05-22T04:00:00Z","v":2759875,"vw":23.518811},{"c":23.5,"h":23.78,"l":23.42,"n":40267,"o":23.43,"t":"2026-05-26T04:00:00Z","v":4642930,"vw":23.58994},{"c":23.31,"h":23.771,"l":23.26,"n":34836,"o":23.72,"t":"2026-05-27T04:00:00Z","v":2579291,"vw":23.441328},{"c":23.67,"h":23.87,"l":22.955,"n":36108,"o":23.1,"t":"2026-05-28T04:00:00Z","v":2816870,"vw":23.600694},{"c":23.55,"h":23.935,"l":23.44,"n":39168,"o":23.64,"t":"2026-05-29T04:00:00Z","v":4524794,"vw":23.655992},{"c":23.37,"h":23.53,"l":22.54,"n":36227,"o":23.21,"t":"2026-06-01T04:00:00Z","v":3332721,"vw":23.25217},{"c":22.94,"h":23.51,"l":22.9,"n":24049,"o":23.26,"t":"2026-06-02T04:00:00Z","v":1625747,"vw":23.037568},{"c":22.4,"h":23.115,"l":22.355,"n":35323,"o":22.84,"t":"2026-06-03T04:00:00Z","v":2503111,"vw":22.571533},{"c":22.87,"h":23.07,"l":22.44,"n":34480,"o":22.66,"t":"2026-06-04T04:00:00Z","v":2777940,"vw":22.799137},{"c":23.1,"h":23.12,"l":22.71,"n":28896,"o":22.71,"t":"2026-06-05T04:00:00Z","v":2750260,"vw":22.989191},{"c":23.44,"h":23.595,"l":22.92,"n":31187,"o":23.06,"t":"2026-06-08T04:00:00Z","v":3325249,"vw":23.338318},{"c":24.59,"h":25.03,"l":23.69,"n":40444,"o":23.73,"t":"2026-06-09T04:00:00Z","v":2872165,"vw":24.507805},{"c":24.06,"h":24.72,"l":23.97,"n":33174,"o":24.25,"t":"2026-06-10T04:00:00Z","v":2640095,"vw":24.347631},{"c":24.5,"h":24.52,"l":23.81,"n":34431,"o":24.16,"t":"2026-06-11T04:00:00Z","v":2348747,"vw":24.269292},{"c":24.6,"h":24.76,"l":24.18,"n":29859,"o":24.56,"t":"2026-06-12T04:00:00Z","v":2491928,"vw":24.571933},{"c":24.68,"h":25.67,"l":24.65,"n":30449,"o":25.03,"t":"2026-06-15T04:00:00Z","v":2065719,"vw":24.858079},{"c":24.75,"h":24.925,"l":24.52,"n":22084,"o":24.8,"t":"2026-06-16T04:00:00Z","v":1634860,"vw":24.772122},{"c":24.86,"h":26.2,"l":24.7,"n":39879,"o":24.86,"t":"2026-06-17T04:00:00Z","v":3907786,"vw":25.411407},{"c":25.91,"h":26.04,"l":25.145,"n":26191,"o":25.3,"t":"2026-06-18T04:00:00Z","v":3901413,"vw":25.835344},{"c":25.51,"h":26.02,"l":25.45,"n":30364,"o":25.75,"t":"2026-06-22T04:00:00Z","v":2419598,"vw":25.649458},{"c":25.26,"h":25.665,"l":25.18,"n":22239,"o":25.29,"t":"2026-06-23T04:00:00Z","v":1932901,"vw":25.376896},{"c":26.04,"h":26.21,"l":25.56,"n":25588,"o":25.56,"t":"2026-06-24T04:00:00Z","v":2345016,"vw":25.885264},{"c":26.64,"h":26.99,"l":26.16,"n":26930,"o":26.31,"t":"2026-06-25T04:00:00Z","v":2047502,"vw":26.61507},{"c":26.96,"h":26.995,"l":26.35,"n":30962,"o":26.51,"t":"2026-06-26T04:00:00Z","v":3296791,"vw":26.805778},{"c":27.02,"h":27.02,"l":26.655,"n":30569,"o":26.94,"t":"2026-06-29T04:00:00Z","v":2516358,"vw":26.893856},{"c":26.35,"h":26.75,"l":25.96,"n":30769,"o":26.75,"t":"2026-06-30T04:00:00Z","v":3174922,"vw":26.297111},{"c":27.17,"h":27.415,"l":26.34,"n":30836,"o":26.34,"t":"2026-07-01T04:00:00Z","v":3159066,"vw":27.20737},{"c":27.63,"h":27.65,"l":26.93,"n":25836,"o":27.48,"t":"2026-07-02T04:00:00Z","v":1831027,"vw":27.462476},{"c":27.51,"h":27.9,"l":27.19,"n":26320,"o":27.63,"t":"2026-07-06T04:00:00Z","v":2146212,"vw":27.54708},{"c":27.13,"h":27.75,"l":26.96,"n":25306,"o":27.74,"t":"2026-07-07T04:00:00Z","v":1679993,"vw":27.20111},{"c":25.74,"h":27.03,"l":25.27,"n":36986,"o":26.76,"t":"2026-07-08T04:00:00Z","v":3301547,"vw":25.739385},{"c":25.76,"h":26.145,"l":25.5,"n":38506,"o":25.79,"t":"2026-07-09T04:00:00Z","v":5029636,"vw":25.820527},{"c":25.91,"h":26.19,"l":25.22,"n":35816,"o":25.81,"t":"2026-07-10T04:00:00Z","v":3757975,"vw":25.859557},{"c":26.22,"h":26.45,"l":25.78,"n":28134,"o":25.92,"t":"2026-07-13T04:00:00Z","v":2773847,"vw":26.240895},{"c":26.11,"h":26.24,"l":25.52,"n":27576,"o":26.04,"t":"2026-07-14T04:00:00Z","v":2382014,"vw":26.022251},{"c":26.71,"h":26.875,"l":26.09,"n":23084,"o":26.09,"t":"2026-07-15T04:00:00Z","v":1781138,"vw":26.670307},{"c":26.99,"h":27.37,"l":26.65,"n":24761,"o":26.67,"t":"2026-07-16T04:00:00Z","v":2767991,"vw":27.117072},{"c":26.74,"h":27.31,"l":26.61,"n":24073,"o":26.71,"t":"2026-07-17T04:00:00Z","v":1786360,"vw":26.790794},{"c":26.58,"h":27,"l":26.505,"n":24782,"o":26.78,"t":"2026-07-20T04:00:00Z","v":1722743,"vw":26.647395},{"c":26.93,"h":27.025,"l":26.46,"n":24196,"o":26.5,"t":"2026-07-21T04:00:00Z","v":1715764,"vw":26.880604},{"c":26.43,"h":27.09,"l":26.335,"n":25571,"o":26.92,"t":"2026-07-22T04:00:00Z","v":1933839,"vw":26.526431},{"c":26.17,"h":26.55,"l":25.76,"n":25176,"o":26.24,"t":"2026-07-23T04:00:00Z","v":2737183,"vw":26.084908},{"c":26.33,"h":26.765,"l":26.15,"n":20708,"o":26.23,"t":"2026-07-24T04:00:00Z","v":1864059,"vw":26.464254},{"c":26.64,"h":26.8,"l":26.35,"n":24118,"o":26.57,"t":"2026-07-27T04:00:00Z","v":2041174,"vw":26.601433},{"c":26.96,"h":27.41,"l":26.74,"n":29132,"o":26.81,"t":"2026-07-28T04:00:00Z","v":2389405,"vw":26.949901},{"c":28.37,"h":28.845,"l":27.66,"n":63846,"o":27.99,"t":"2026-07-29T04:00:00Z","v":6050532,"vw":28.428667},{"c":27.78,"h":28.74,"l":27.6651,"n":31575,"o":28,"t":"2026-07-30T04:00:00Z","v":2574753,"vw":27.832706},{"c":27.31,"h":27.68,"l":26.85,"n":37418,"o":27.68,"t":"2026-07-31T04:00:00Z","v":3160346,"vw":27.257939},{"c":27.37,"h":27.97,"l":27.095,"n":41427,"o":27.57,"t":"2026-08-03T04:00:00Z","v":3015554,"vw":27.409954},{"c":27.96,"h":28,"l":27.32,"n":38876,"o":27.44,"t":"2026-08-04T04:00:00Z","v":3180195,"vw":27.812363},{"c":28.63,"h":28.68,"l":27.6613,"n":63904,"o":27.97,"t":"2026-08-05T04:00:00Z","v":6993712,"vw":28.254365},{"c":27.38,"h":28.7,"l":27.12,"n":55295,"o":28.7,"t":"2026-08-06T04:00:00Z","v":6016506,"vw":27.859497},{"c":28.15,"h":28.53,"l":27.395,"n":42476,"o":27.6,"t":"2026-08-07T04:00:00Z","v":4068400,"vw":28.196508},{"c":28.19,"h":28.36,"l":27.6,"n":41351,"o":27.76,"t":"2026-08-10T04:00:00Z","v":3066672,"vw":28.133965},{"c":28.52,"h":28.99,"l":27.914,"n":36472,"o":28.12,"t":"2026-08-11T04:00:00Z","v":2643360,"vw":28.550029},{"c":28.71,"h":28.9,"l":28.01,"n":34765,"o":28.26,"t":"2026-08-12T04:00:00Z","v":2518371,"vw":28.661921},{"c":28.08,"h":29,"l":27.87,"n":32978,"o":28.9,"t":"2026-08-13T04:00:00Z","v":2654534,"vw":28.111699},{"c":28.07,"h":28.42,"l":27.925,"n":30828,"o":28,"t":"2026-08-14T04:00:00Z","v":2525240,"vw":28.142222},{"c":27.64,"h":27.98,"l":27.336,"n":29392,"o":27.66,"t":"2026-08-17T04:00:00Z","v":2835733,"vw":27.782621},{"c":27.82,"h":28.49,"l":27.5,"n":24886,"o":27.77,"t":"2026-08-18T04:00:00Z","v":2819263,"vw":27.774531},{"c":27.58,"h":28.87,"l":27.5,"n":33365,"o":28.09,"t":"2026-08-19T04:00:00Z","v":3206612,"vw":28.044685},{"c":26.93,"h":27.665,"l":26.925,"n":23891,"o":27.25,"t":"2026-08-20T04:00:00Z","v":1911195,"vw":27.091671},{"c":27.2,"h":27.235,"l":26.785,"n":21504,"o":27,"t":"2026-08-21T04:00:00Z","v":2003446,"vw":27.054071},{"c":27.34,"h":28.0079,"l":27.1,"n":24371,"o":27.21,"t":"2026-08-24T04:00:00Z","v":1792088,"vw":27.333091},{"c":27.47,"h":27.58,"l":26.68,"n":27318,"o":27.22,"t":"2026-08-25T04:00:00Z","v":2542125,"vw":27.213199},{"c":27.8,"h":28.11,"l":27.335,"n":21132,"o":27.41,"t":"2026-08-26T04:00:00Z","v":1523690,"vw":27.759038},{"c":27.44,"h":27.985,"l":27.35,"n":19830,"o":27.72,"t":"2026-08-27T04:00:00Z","v":1452791,"vw":27.565213},{"c":27.13,"h":27.56,"l":27.08,"n":17090,"o":27.41,"t":"2026-08-28T04:00:00Z","v":1208768,"vw":27.189655},{"c":27.14,"h":27.29,"l":26.69,"n":19283,"o":26.88,"t":"2026-08-31T04:00:00Z","v":1483419,"vw":27.125357},{"c":26.64,"h":27.61,"l":26.595,"n":25214,"o":27.21,"t":"2026-09-01T04:00:00Z","v":2168914,"vw":26.864241},{"c":27.39,"h":27.635,"l":26.645,"n":28978,"o":26.72,"t":"2026-09-02T04:00:00Z","v":1756738,"vw":27.390452},{"c":27.59,"h":28.27,"l":27.205,"n":31835,"o":28.27,"t":"2026-09-03T04:00:00Z","v":2330182,"vw":27.539829},{"c":27.28,"h":27.51,"l":27.015,"n":26114,"o":27.3,"t":"2026-09-04T04:00:00Z","v":1680344,"vw":27.262148},{"c":26.81,"h":27.35,"l":26.67,"n":26709,"o":27.1,"t":"2026-09-08T04:00:00Z","v":2472575,"vw":26.955888},{"c":26.42,"h":26.96,"l":26.36,"n":25154,"o":26.6,"t":"2026-09-09T04:00:00Z","v":1882866,"vw":26.533139},{"c":25.87,"h":26.41,"l":25.735,"n":29490,"o":26.13,"t":"2026-09-10T04:00:00Z","v":2215297,"vw":25.905639},{"c":25.55,"h":26.32,"l":25.215,"n":44342,"o":26.32,"t":"2026-09-11T04:00:00Z","v":3983258,"vw":25.422125},{"c":25.79,"h":25.935,"l":25.25,"n":32063,"o":25.59,"t":"2026-09-14T04:00:00Z","v":2469362,"vw":25.768629},{"c":24.73,"h":25.99,"l":24.71,"n":48597,"o":25.08,"t":"2026-09-15T04:00:00Z","v":4750503,"vw":24.973057},{"c":24.97,"h":25.51,"l":24.77,"n":44202,"o":24.92,"t":"2026-09-16T04:00:00Z","v":3551290,"vw":25.071867},{"c":23.69,"h":25.28,"l":23.67,"n":51010,"o":25.15,"t":"2026-09-17T04:00:00Z","v":4644264,"vw":23.93862},{"c":23.35,"h":23.725,"l":23.105,"n":42675,"o":23.34,"t":"2026-09-18T04:00:00Z","v":5625861,"vw":23.388764},{"c":23.43,"h":23.685,"l":23.21,"n":41517,"o":23.685,"t":"2026-09-21T04:00:00Z","v":3534598,"vw":23.448525},{"c":24.18,"h":24.475,"l":23.56,"n":44514,"o":23.82,"t":"2026-09-22T04:00:00Z","v":4036012,"vw":24.230914},{"c":23.82,"h":24.39,"l":23.81,"n":34784,"o":24.12,"t":"2026-09-23T04:00:00Z","v":2410226,"vw":23.991094},{"c":24.07,"h":24.13,"l":23.6,"n":33503,"o":23.8,"t":"2026-09-24T04:00:00Z","v":2538103,"vw":23.988346},{"c":23.95,"h":24.19,"l":23.77,"n":34635,"o":24.02,"t":"2026-09-25T04:00:00Z","v":3235616,"vw":23.962971},{"c":23.73,"h":24.05,"l":23.64,"n":36120,"o":23.88,"t":"2026-09-28T04:00:00Z","v":2567825,"vw":23.77231},{"c":23.33,"h":23.97,"l":23.125,"n":32730,"o":23.61,"t":"2026-09-29T04:00:00Z","v":2989875,"vw":23.343214},{"c":23.47,"h":23.63,"l":23.26,"n":25324,"o":23.52,"t":"2026-09-30T04:00:00Z","v":2005046,"vw":23.453208},{"c":23.16,"h":23.54,"l":22.82,"n":26841,"o":23.39,"t":"2026-10-01T04:00:00Z","v":2508627,"vw":23.127122},{"c":23.46,"h":23.725,"l":23.12,"n":33258,"o":23.31,"t":"2026-10-02T04:00:00Z","v":2345264,"vw":23.497404},{"c":23.34,"h":23.545,"l":22.93,"n":36377,"o":23.33,"t":"2026-10-05T04:00:00Z","v":2701952,"vw":23.331643},{"c":23.27,"h":23.75,"l":23.11,"n":26303,"o":23.69,"t":"2026-10-06T04:00:00Z","v":1838700,"vw":23.31847},{"c":23.04,"h":23.47,"l":22.895,"n":27189,"o":23,"t":"2026-10-07T04:00:00Z","v":1825290,"vw":23.043047},{"c":22.72,"h":22.845,"l":22.29,"n":29135,"o":22.8,"t":"2026-10-08T04:00:00Z","v":2268879,"vw":22.574107},{"c":23,"h":23,"l":22.605,"n":31744,"o":22.62,"t":"2026-10-09T04:00:00Z","v":2357683,"vw":22.876432},{"c":22.72,"h":23.31,"l":22.66,"n":26965,"o":22.95,"t":"2026-10-12T04:00:00Z","v":2392923,"vw":22.868222},{"c":22.65,"h":22.97,"l":22.2,"n":28448,"o":22.71,"t":"2026-10-13T04:00:00Z","v":2411712,"vw":22.562075},{"c":22.82,"h":22.95,"l":22.53,"n":24609,"o":22.55,"t":"2026-10-14T04:00:00Z","v":1988500,"vw":22.755107},{"c":23.5,"h":23.515,"l":22.5,"n":40022,"o":22.5,"t":"2026-10-15T04:00:00Z","v":3673620,"vw":23.321423},{"c":22.9,"h":23.669,"l":22.81,"n":32973,"o":23.5,"t":"2026-10-16T04:00:00Z","v":2324196,"vw":22.986523},{"c":22.61,"h":23.045,"l":22.565,"n":31352,"o":22.94,"t":"2026-10-19T04:00:00Z","v":2541072,"vw":22.677686},{"c":22.97,"h":23.02,"l":22.62,"n":42008,"o":22.74,"t":"2026-10-20T04:00:00Z","v":4859108,"vw":22.849722},{"c":23.19,"h":23.19,"l":22.825,"n":36440,"o":22.94,"t":"2026-10-21T04:00:00Z","v":5304423,"vw":23.074669},{"c":23.97,"h":24.02,"l":22.895,"n":33640,"o":23.1,"t":"2026-10-22T04:00:00Z","v":3373444,"vw":23.74504}],"volatilityBars":[{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-09-22T12:30:00Z","v":100,"vw":23.5},{"c":23.72,"h":23.836,"l":23.56,"n":328,"o":23.82,"t":"2026-09-22T13:30:00Z","v":53343,"vw":23.758209},{"c":23.8,"h":23.82,"l":23.6,"n":538,"o":23.6,"t":"2026-09-22T13:45:00Z","v":36602,"vw":23.738008},{"c":24.16,"h":24.19,"l":23.79,"n":1443,"o":23.79,"t":"2026-09-22T14:00:00Z","v":113589,"vw":24.012486},{"c":24.07,"h":24.18,"l":23.99,"n":1252,"o":24.16,"t":"2026-09-22T14:15:00Z","v":67562,"vw":24.107604},{"c":24.01,"h":24.08,"l":23.96,"n":1172,"o":24.08,"t":"2026-09-22T14:30:00Z","v":64850,"vw":24.024751},{"c":24.06,"h":24.11,"l":23.97,"n":1083,"o":23.99,"t":"2026-09-22T14:45:00Z","v":46438,"vw":24.045692},{"c":24.045,"h":24.08,"l":23.98,"n":1318,"o":24.06,"t":"2026-09-22T15:00:00Z","v":53440,"vw":24.027316},{"c":24.12,"h":24.13,"l":24.005,"n":981,"o":24.045,"t":"2026-09-22T15:15:00Z","v":38170,"vw":24.069788},{"c":24.225,"h":24.225,"l":24.1,"n":1549,"o":24.11,"t":"2026-09-22T15:30:00Z","v":107544,"vw":24.151231},{"c":24.265,"h":24.27,"l":24.19,"n":960,"o":24.225,"t":"2026-09-22T15:45:00Z","v":43572,"vw":24.214368},{"c":24.355,"h":24.42,"l":24.27,"n":1536,"o":24.27,"t":"2026-09-22T16:00:00Z","v":84709,"vw":24.339917},{"c":24.295,"h":24.37,"l":24.255,"n":1477,"o":24.345,"t":"2026-09-22T16:15:00Z","v":136313,"vw":24.293985},{"c":24.365,"h":24.375,"l":24.295,"n":1206,"o":24.295,"t":"2026-09-22T16:30:00Z","v":77475,"vw":24.32998},{"c":24.465,"h":24.4696,"l":24.37,"n":1287,"o":24.37,"t":"2026-09-22T16:45:00Z","v":70684,"vw":24.425418},{"c":24.32,"h":24.475,"l":24.29,"n":3195,"o":24.46,"t":"2026-09-22T17:00:00Z","v":486998,"vw":24.372695},{"c":24.335,"h":24.3369,"l":24.23,"n":1483,"o":24.315,"t":"2026-09-22T17:15:00Z","v":146336,"vw":24.274225},{"c":24.265,"h":24.34,"l":24.265,"n":1196,"o":24.33,"t":"2026-09-22T17:30:00Z","v":71339,"vw":24.310999},{"c":24.295,"h":24.315,"l":24.24,"n":1295,"o":24.265,"t":"2026-09-22T17:45:00Z","v":72172,"vw":24.274929},{"c":24.225,"h":24.29,"l":24.215,"n":1154,"o":24.29,"t":"2026-09-22T18:00:00Z","v":70164,"vw":24.256049},{"c":24.205,"h":24.235,"l":24.18,"n":1526,"o":24.225,"t":"2026-09-22T18:15:00Z","v":87144,"vw":24.202991},{"c":24.245,"h":24.245,"l":24.185,"n":1385,"o":24.205,"t":"2026-09-22T18:30:00Z","v":66102,"vw":24.208468},{"c":24.245,"h":24.26,"l":24.2,"n":1620,"o":24.245,"t":"2026-09-22T18:45:00Z","v":88485,"vw":24.229979},{"c":24.345,"h":24.4,"l":24.25,"n":2429,"o":24.25,"t":"2026-09-22T19:00:00Z","v":171253,"vw":24.336005},{"c":24.24,"h":24.375,"l":24.235,"n":2185,"o":24.34,"t":"2026-09-22T19:15:00Z","v":158634,"vw":24.315032},{"c":24.295,"h":24.32,"l":24.21,"n":3239,"o":24.24,"t":"2026-09-22T19:30:00Z","v":248327,"vw":24.258686},{"c":24.185,"h":24.295,"l":24.17,"n":7473,"o":24.295,"t":"2026-09-22T19:45:00Z","v":680066,"vw":24.224159},{"c":24.18,"h":24.18,"l":24.18,"n":45,"o":24.18,"t":"2026-09-22T20:00:00Z","v":690656,"vw":24.18},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-09-23T11:30:00Z","v":207,"vw":24.19},{"c":24.045,"h":24.39,"l":23.9325,"n":308,"o":24.12,"t":"2026-09-23T13:30:00Z","v":28092,"vw":24.148127},{"c":24.045,"h":24.14,"l":23.99,"n":1032,"o":24.0401,"t":"2026-09-23T13:45:00Z","v":77293,"vw":24.071773},{"c":24.19,"h":24.215,"l":23.9875,"n":898,"o":24.05,"t":"2026-09-23T14:00:00Z","v":49291,"vw":24.080872},{"c":24.16,"h":24.295,"l":24.15,"n":1345,"o":24.185,"t":"2026-09-23T14:15:00Z","v":76998,"vw":24.225977},{"c":24.025,"h":24.21,"l":24.01,"n":1113,"o":24.17,"t":"2026-09-23T14:30:00Z","v":58962,"vw":24.122437},{"c":24.09,"h":24.115,"l":23.96,"n":1305,"o":24.025,"t":"2026-09-23T14:45:00Z","v":80064,"vw":24.038281},{"c":24.11,"h":24.15,"l":24.04,"n":881,"o":24.08,"t":"2026-09-23T15:00:00Z","v":45887,"vw":24.105631},{"c":24.225,"h":24.345,"l":24.115,"n":1557,"o":24.12,"t":"2026-09-23T15:15:00Z","v":88094,"vw":24.240624},{"c":24.285,"h":24.285,"l":24.215,"n":1055,"o":24.22,"t":"2026-09-23T15:30:00Z","v":43020,"vw":24.249535},{"c":24.28,"h":24.325,"l":24.275,"n":1099,"o":24.285,"t":"2026-09-23T15:45:00Z","v":50824,"vw":24.295066},{"c":24.275,"h":24.325,"l":24.22,"n":986,"o":24.28,"t":"2026-09-23T16:00:00Z","v":42649,"vw":24.27836},{"c":24.32,"h":24.325,"l":24.25,"n":1016,"o":24.28,"t":"2026-09-23T16:15:00Z","v":55676,"vw":24.287543},{"c":24.295,"h":24.33,"l":24.28,"n":999,"o":24.32,"t":"2026-09-23T16:30:00Z","v":47402,"vw":24.304915},{"c":24.215,"h":24.295,"l":24.205,"n":1136,"o":24.295,"t":"2026-09-23T16:45:00Z","v":51333,"vw":24.242155},{"c":24.205,"h":24.235,"l":24.16,"n":1221,"o":24.215,"t":"2026-09-23T17:00:00Z","v":50929,"vw":24.205644},{"c":24.145,"h":24.205,"l":24.14,"n":782,"o":24.205,"t":"2026-09-23T17:15:00Z","v":33884,"vw":24.169797},{"c":24.07,"h":24.14,"l":24.04,"n":1146,"o":24.14,"t":"2026-09-23T17:30:00Z","v":46580,"vw":24.085107},{"c":24.13,"h":24.14,"l":24.07,"n":1105,"o":24.07,"t":"2026-09-23T17:45:00Z","v":63620,"vw":24.10639},{"c":24.085,"h":24.13,"l":24.05,"n":1113,"o":24.12,"t":"2026-09-23T18:00:00Z","v":58890,"vw":24.086013},{"c":23.965,"h":24.085,"l":23.96,"n":1028,"o":24.085,"t":"2026-09-23T18:15:00Z","v":45882,"vw":24.040172},{"c":23.955,"h":24.005,"l":23.95,"n":971,"o":23.96,"t":"2026-09-23T18:30:00Z","v":41912,"vw":23.978002},{"c":23.881,"h":23.95,"l":23.881,"n":1090,"o":23.95,"t":"2026-09-23T18:45:00Z","v":52922,"vw":23.911133},{"c":23.875,"h":23.885,"l":23.835,"n":1226,"o":23.88,"t":"2026-09-23T19:00:00Z","v":63405,"vw":23.854262},{"c":23.9,"h":23.91,"l":23.855,"n":1628,"o":23.875,"t":"2026-09-23T19:15:00Z","v":74641,"vw":23.877641},{"c":23.945,"h":23.975,"l":23.895,"n":2121,"o":23.905,"t":"2026-09-23T19:30:00Z","v":111900,"vw":23.940779},{"c":23.83,"h":23.96,"l":23.81,"n":6414,"o":23.945,"t":"2026-09-23T19:45:00Z","v":554046,"vw":23.88594},{"c":24.37,"h":24.37,"l":23.82,"n":55,"o":23.82,"t":"2026-09-23T20:00:00Z","v":409160,"vw":23.820146},{"c":23.75,"h":23.85,"l":23.6,"n":211,"o":23.8,"t":"2026-09-24T13:30:00Z","v":12992,"vw":23.760204},{"c":23.9,"h":23.95,"l":23.72,"n":922,"o":23.72,"t":"2026-09-24T13:45:00Z","v":47294,"vw":23.865389},{"c":24.02,"h":24.02,"l":23.9,"n":777,"o":23.915,"t":"2026-09-24T14:00:00Z","v":38271,"vw":23.967895},{"c":23.93,"h":24,"l":23.91,"n":775,"o":24,"t":"2026-09-24T14:15:00Z","v":36560,"vw":23.953639},{"c":23.86,"h":23.99,"l":23.85,"n":827,"o":23.93,"t":"2026-09-24T14:30:00Z","v":40791,"vw":23.93723},{"c":23.69,"h":23.85,"l":23.685,"n":508,"o":23.85,"t":"2026-09-24T14:45:00Z","v":26875,"vw":23.761237},{"c":23.71,"h":23.77,"l":23.69,"n":539,"o":23.69,"t":"2026-09-24T15:00:00Z","v":23848,"vw":23.734514},{"c":23.7,"h":23.74,"l":23.69,"n":594,"o":23.72,"t":"2026-09-24T15:15:00Z","v":25248,"vw":23.713728},{"c":23.73,"h":23.77,"l":23.705,"n":969,"o":23.705,"t":"2026-09-24T15:30:00Z","v":43970,"vw":23.751154},{"c":23.76,"h":23.765,"l":23.7201,"n":653,"o":23.74,"t":"2026-09-24T15:45:00Z","v":24998,"vw":23.749481},{"c":23.82,"h":23.82,"l":23.71,"n":820,"o":23.76,"t":"2026-09-24T16:00:00Z","v":34304,"vw":23.763733},{"c":24.02,"h":24.115,"l":23.81,"n":1998,"o":23.81,"t":"2026-09-24T16:15:00Z","v":109287,"vw":23.982519},{"c":23.995,"h":24.09,"l":23.965,"n":1112,"o":24.01,"t":"2026-09-24T16:30:00Z","v":62872,"vw":24.028274},{"c":23.935,"h":24.02,"l":23.935,"n":903,"o":23.99,"t":"2026-09-24T16:45:00Z","v":75877,"vw":23.967529},{"c":23.95,"h":23.97,"l":23.915,"n":752,"o":23.94,"t":"2026-09-24T17:00:00Z","v":40768,"vw":23.94648},{"c":23.915,"h":23.955,"l":23.88,"n":751,"o":23.95,"t":"2026-09-24T17:15:00Z","v":33121,"vw":23.914632},{"c":23.86,"h":23.96,"l":23.85,"n":839,"o":23.92,"t":"2026-09-24T17:30:00Z","v":31892,"vw":23.899881},{"c":23.855,"h":23.88,"l":23.82,"n":745,"o":23.85,"t":"2026-09-24T17:45:00Z","v":31520,"vw":23.849018},{"c":23.83,"h":23.875,"l":23.785,"n":872,"o":23.855,"t":"2026-09-24T18:00:00Z","v":40145,"vw":23.81676},{"c":23.85,"h":23.875,"l":23.8,"n":977,"o":23.835,"t":"2026-09-24T18:15:00Z","v":42442,"vw":23.840583},{"c":23.795,"h":23.88,"l":23.77,"n":1115,"o":23.845,"t":"2026-09-24T18:30:00Z","v":54330,"vw":23.817363},{"c":23.845,"h":23.87,"l":23.79,"n":1318,"o":23.8,"t":"2026-09-24T18:45:00Z","v":64792,"vw":23.827033},{"c":23.985,"h":24,"l":23.815,"n":2005,"o":23.845,"t":"2026-09-24T19:00:00Z","v":128153,"vw":23.923609},{"c":23.965,"h":24.03,"l":23.96,"n":2082,"o":23.985,"t":"2026-09-24T19:15:00Z","v":166028,"vw":23.992928},{"c":24.075,"h":24.085,"l":23.945,"n":2793,"o":23.965,"t":"2026-09-24T19:30:00Z","v":308650,"vw":23.993333},{"c":24.08,"h":24.13,"l":24.02,"n":7382,"o":24.075,"t":"2026-09-24T19:45:00Z","v":589245,"vw":24.072351},{"c":24.07,"h":24.07,"l":24.07,"n":32,"o":24.07,"t":"2026-09-24T20:00:00Z","v":399101,"vw":24.07},{"c":24.51,"h":24.51,"l":24.19,"n":25,"o":24.2,"t":"2026-09-25T10:00:00Z","v":1455,"vw":24.223479},{"c":23.87,"h":24.02,"l":23.87,"n":1053,"o":24.02,"t":"2026-09-25T13:30:00Z","v":238954,"vw":23.928659},{"c":23.98,"h":24,"l":23.79,"n":480,"o":23.88,"t":"2026-09-25T13:45:00Z","v":30973,"vw":23.90841},{"c":23.915,"h":23.9825,"l":23.77,"n":757,"o":23.9825,"t":"2026-09-25T14:00:00Z","v":68636,"vw":23.857797},{"c":23.78,"h":23.945,"l":23.78,"n":734,"o":23.9,"t":"2026-09-25T14:15:00Z","v":105242,"vw":23.819513},{"c":23.85,"h":23.92,"l":23.77,"n":1051,"o":23.77,"t":"2026-09-25T14:30:00Z","v":81906,"vw":23.863911},{"c":23.93,"h":23.935,"l":23.85,"n":844,"o":23.855,"t":"2026-09-25T14:45:00Z","v":42957,"vw":23.902785},{"c":23.92,"h":23.97,"l":23.85,"n":872,"o":23.935,"t":"2026-09-25T15:00:00Z","v":38129,"vw":23.912314},{"c":23.95,"h":24.01,"l":23.87,"n":934,"o":23.91,"t":"2026-09-25T15:15:00Z","v":43602,"vw":23.94672},{"c":23.93,"h":24.03,"l":23.93,"n":1363,"o":23.96,"t":"2026-09-25T15:30:00Z","v":198665,"vw":23.98772},{"c":23.99,"h":23.995,"l":23.885,"n":956,"o":23.93,"t":"2026-09-25T15:45:00Z","v":42608,"vw":23.936573},{"c":23.98,"h":24.11,"l":23.97,"n":1379,"o":23.995,"t":"2026-09-25T16:00:00Z","v":74815,"vw":24.049944},{"c":23.94,"h":23.995,"l":23.93,"n":1239,"o":23.98,"t":"2026-09-25T16:15:00Z","v":61446,"vw":23.957525},{"c":24.155,"h":24.16,"l":23.93,"n":2212,"o":23.95,"t":"2026-09-25T16:30:00Z","v":170940,"vw":24.040942},{"c":24.06,"h":24.19,"l":24.025,"n":2014,"o":24.15,"t":"2026-09-25T16:45:00Z","v":257294,"vw":24.130598},{"c":24.055,"h":24.075,"l":24.02,"n":935,"o":24.06,"t":"2026-09-25T17:00:00Z","v":54815,"vw":24.052688},{"c":23.975,"h":24.06,"l":23.975,"n":872,"o":24.0551,"t":"2026-09-25T17:15:00Z","v":38288,"vw":24.021935},{"c":23.995,"h":23.995,"l":23.93,"n":791,"o":23.98,"t":"2026-09-25T17:30:00Z","v":39767,"vw":23.963177},{"c":24.015,"h":24.015,"l":23.99,"n":705,"o":23.99,"t":"2026-09-25T17:45:00Z","v":30420,"vw":23.995452},{"c":24.015,"h":24.035,"l":23.98,"n":917,"o":24.01,"t":"2026-09-25T18:00:00Z","v":59552,"vw":24.005414},{"c":23.98,"h":24.02,"l":23.955,"n":1032,"o":24.015,"t":"2026-09-25T18:15:00Z","v":55200,"vw":23.975748},{"c":23.925,"h":23.985,"l":23.92,"n":887,"o":23.985,"t":"2026-09-25T18:30:00Z","v":45273,"vw":23.939184},{"c":23.895,"h":23.945,"l":23.865,"n":1419,"o":23.925,"t":"2026-09-25T18:45:00Z","v":80862,"vw":23.912519},{"c":23.905,"h":23.91,"l":23.865,"n":917,"o":23.9,"t":"2026-09-25T19:00:00Z","v":43392,"vw":23.882257},{"c":23.875,"h":23.92,"l":23.84,"n":1393,"o":23.905,"t":"2026-09-25T19:15:00Z","v":86574,"vw":23.871404},{"c":23.99,"h":24.025,"l":23.84,"n":2154,"o":23.875,"t":"2026-09-25T19:30:00Z","v":148565,"vw":23.935154},{"c":23.96,"h":24.05,"l":23.88,"n":6496,"o":23.995,"t":"2026-09-25T19:45:00Z","v":659097,"vw":23.944544},{"c":23.95,"h":23.965,"l":23.95,"n":50,"o":23.965,"t":"2026-09-25T20:00:00Z","v":431259,"vw":23.950063},{"c":23.72,"h":24.05,"l":23.64,"n":683,"o":23.88,"t":"2026-09-28T13:30:00Z","v":95698,"vw":23.839255},{"c":23.835,"h":23.84,"l":23.715,"n":842,"o":23.77,"t":"2026-09-28T13:45:00Z","v":40318,"vw":23.786749},{"c":23.92,"h":24.01,"l":23.81,"n":1018,"o":23.835,"t":"2026-09-28T14:00:00Z","v":53174,"vw":23.915643},{"c":23.91,"h":23.955,"l":23.86,"n":860,"o":23.93,"t":"2026-09-28T14:15:00Z","v":44750,"vw":23.905014},{"c":23.945,"h":23.965,"l":23.875,"n":905,"o":23.905,"t":"2026-09-28T14:30:00Z","v":51410,"vw":23.930178},{"c":23.815,"h":23.94,"l":23.81,"n":1175,"o":23.94,"t":"2026-09-28T14:45:00Z","v":60728,"vw":23.861863},{"c":23.74,"h":23.83,"l":23.73,"n":1030,"o":23.815,"t":"2026-09-28T15:00:00Z","v":49714,"vw":23.779419},{"c":23.745,"h":23.79,"l":23.73,"n":850,"o":23.735,"t":"2026-09-28T15:15:00Z","v":40608,"vw":23.760277},{"c":23.745,"h":23.8,"l":23.74,"n":907,"o":23.75,"t":"2026-09-28T15:30:00Z","v":41818,"vw":23.772176},{"c":23.75,"h":23.755,"l":23.715,"n":883,"o":23.745,"t":"2026-09-28T15:45:00Z","v":39878,"vw":23.730439},{"c":23.76,"h":23.785,"l":23.7,"n":1145,"o":23.75,"t":"2026-09-28T16:00:00Z","v":60570,"vw":23.742283},{"c":23.92,"h":23.9599,"l":23.755,"n":1862,"o":23.755,"t":"2026-09-28T16:15:00Z","v":138950,"vw":23.874779},{"c":23.809,"h":23.92,"l":23.765,"n":1087,"o":23.92,"t":"2026-09-28T16:30:00Z","v":53279,"vw":23.850022},{"c":23.79,"h":23.84,"l":23.735,"n":858,"o":23.81,"t":"2026-09-28T16:45:00Z","v":31685,"vw":23.773149},{"c":23.925,"h":23.98,"l":23.775,"n":1392,"o":23.78,"t":"2026-09-28T17:00:00Z","v":69196,"vw":23.851131},{"c":23.755,"h":23.91,"l":23.74,"n":1129,"o":23.91,"t":"2026-09-28T17:15:00Z","v":46704,"vw":23.81819},{"c":23.675,"h":23.76,"l":23.66,"n":1171,"o":23.755,"t":"2026-09-28T17:30:00Z","v":48776,"vw":23.70246},{"c":23.775,"h":23.785,"l":23.68,"n":1282,"o":23.68,"t":"2026-09-28T17:45:00Z","v":68078,"vw":23.74728},{"c":23.74,"h":23.785,"l":23.73,"n":1383,"o":23.78,"t":"2026-09-28T18:00:00Z","v":76791,"vw":23.752765},{"c":23.745,"h":23.755,"l":23.72,"n":1150,"o":23.745,"t":"2026-09-28T18:15:00Z","v":50504,"vw":23.735488},{"c":23.75,"h":23.77,"l":23.735,"n":1194,"o":23.745,"t":"2026-09-28T18:30:00Z","v":56399,"vw":23.750205},{"c":23.74,"h":23.76,"l":23.715,"n":1556,"o":23.745,"t":"2026-09-28T18:45:00Z","v":88766,"vw":23.737176},{"c":23.675,"h":23.73,"l":23.66,"n":1541,"o":23.73,"t":"2026-09-28T19:00:00Z","v":88345,"vw":23.689197},{"c":23.73,"h":23.73,"l":23.665,"n":1482,"o":23.675,"t":"2026-09-28T19:15:00Z","v":80870,"vw":23.695832},{"c":23.765,"h":23.785,"l":23.725,"n":2341,"o":23.725,"t":"2026-09-28T19:30:00Z","v":152544,"vw":23.7611},{"c":23.74,"h":23.785,"l":23.71,"n":6290,"o":23.77,"t":"2026-09-28T19:45:00Z","v":532571,"vw":23.756848},{"c":23.73,"h":23.73,"l":23.73,"n":34,"o":23.73,"t":"2026-09-28T20:00:00Z","v":404654,"vw":23.73},{"c":23.98,"h":23.98,"l":23.98,"n":1,"o":23.98,"t":"2026-09-29T13:00:00Z","v":100,"vw":23.98},{"c":23.59,"h":23.97,"l":23.465,"n":972,"o":23.61,"t":"2026-09-29T13:30:00Z","v":148393,"vw":23.554725},{"c":23.32,"h":23.625,"l":23.3,"n":1331,"o":23.625,"t":"2026-09-29T13:45:00Z","v":184554,"vw":23.47851},{"c":23.465,"h":23.475,"l":23.28,"n":2966,"o":23.33,"t":"2026-09-29T14:00:00Z","v":489660,"vw":23.373246},{"c":23.485,"h":23.53,"l":23.41,"n":1778,"o":23.465,"t":"2026-09-29T14:15:00Z","v":140565,"vw":23.460533},{"c":23.46,"h":23.51,"l":23.39,"n":994,"o":23.49,"t":"2026-09-29T14:30:00Z","v":53521,"vw":23.443699},{"c":23.4,"h":23.52,"l":23.4,"n":962,"o":23.485,"t":"2026-09-29T14:45:00Z","v":61237,"vw":23.481854},{"c":23.29,"h":23.41,"l":23.265,"n":857,"o":23.4,"t":"2026-09-29T15:00:00Z","v":64452,"vw":23.328467},{"c":23.255,"h":23.305,"l":23.21,"n":869,"o":23.3,"t":"2026-09-29T15:15:00Z","v":42075,"vw":23.248026},{"c":23.32,"h":23.32,"l":23.26,"n":839,"o":23.26,"t":"2026-09-29T15:30:00Z","v":37455,"vw":23.275643},{"c":23.26,"h":23.39,"l":23.245,"n":1141,"o":23.32,"t":"2026-09-29T15:45:00Z","v":59452,"vw":23.311352},{"c":23.28,"h":23.3,"l":23.25,"n":721,"o":23.255,"t":"2026-09-29T16:00:00Z","v":31545,"vw":23.277302},{"c":23.29,"h":23.34,"l":23.275,"n":852,"o":23.29,"t":"2026-09-29T16:15:00Z","v":49338,"vw":23.302953},{"c":23.28,"h":23.305,"l":23.27,"n":719,"o":23.29,"t":"2026-09-29T16:30:00Z","v":28936,"vw":23.286747},{"c":23.215,"h":23.275,"l":23.21,"n":751,"o":23.275,"t":"2026-09-29T16:45:00Z","v":38028,"vw":23.240137},{"c":23.21,"h":23.225,"l":23.13,"n":721,"o":23.22,"t":"2026-09-29T17:00:00Z","v":41212,"vw":23.183657},{"c":23.21,"h":23.24,"l":23.2,"n":637,"o":23.225,"t":"2026-09-29T17:15:00Z","v":25389,"vw":23.216617},{"c":23.255,"h":23.255,"l":23.21,"n":655,"o":23.21,"t":"2026-09-29T17:30:00Z","v":26063,"vw":23.232869},{"c":23.205,"h":23.29,"l":23.16,"n":965,"o":23.26,"t":"2026-09-29T17:45:00Z","v":74393,"vw":23.217855},{"c":23.15,"h":23.32,"l":23.145,"n":879,"o":23.21,"t":"2026-09-29T18:00:00Z","v":43708,"vw":23.226754},{"c":23.175,"h":23.23,"l":23.145,"n":967,"o":23.15,"t":"2026-09-29T18:15:00Z","v":64898,"vw":23.175625},{"c":23.17,"h":23.215,"l":23.125,"n":1231,"o":23.175,"t":"2026-09-29T18:30:00Z","v":84943,"vw":23.15953},{"c":23.185,"h":23.22,"l":23.165,"n":1210,"o":23.17,"t":"2026-09-29T18:45:00Z","v":83158,"vw":23.188556},{"c":23.235,"h":23.255,"l":23.165,"n":1206,"o":23.185,"t":"2026-09-29T19:00:00Z","v":71114,"vw":23.205877},{"c":23.28,"h":23.28,"l":23.22,"n":1749,"o":23.235,"t":"2026-09-29T19:15:00Z","v":126118,"vw":23.242767},{"c":23.345,"h":23.37,"l":23.275,"n":1892,"o":23.28,"t":"2026-09-29T19:30:00Z","v":140376,"vw":23.336207},{"c":23.34,"h":23.37,"l":23.285,"n":4598,"o":23.345,"t":"2026-09-29T19:45:00Z","v":386648,"vw":23.327333},{"c":23.33,"h":23.33,"l":23.33,"n":38,"o":23.33,"t":"2026-09-29T20:00:00Z","v":387131,"vw":23.33},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-09-29T20:15:00Z","v":100,"vw":23.5},{"c":23.47,"h":23.63,"l":23.275,"n":366,"o":23.52,"t":"2026-09-30T13:30:00Z","v":39514,"vw":23.39183},{"c":23.35,"h":23.51,"l":23.34,"n":412,"o":23.47,"t":"2026-09-30T13:45:00Z","v":21515,"vw":23.451772},{"c":23.4,"h":23.44,"l":23.26,"n":621,"o":23.345,"t":"2026-09-30T14:00:00Z","v":37239,"vw":23.323324},{"c":23.3,"h":23.415,"l":23.29,"n":692,"o":23.415,"t":"2026-09-30T14:15:00Z","v":36912,"vw":23.341233},{"c":23.415,"h":23.42,"l":23.28,"n":611,"o":23.3,"t":"2026-09-30T14:30:00Z","v":29826,"vw":23.315073},{"c":23.42,"h":23.495,"l":23.41,"n":684,"o":23.41,"t":"2026-09-30T14:45:00Z","v":25752,"vw":23.459492},{"c":23.35,"h":23.42,"l":23.3,"n":550,"o":23.42,"t":"2026-09-30T15:00:00Z","v":22011,"vw":23.382657},{"c":23.4,"h":23.415,"l":23.32,"n":568,"o":23.36,"t":"2026-09-30T15:15:00Z","v":29701,"vw":23.371691},{"c":23.27,"h":23.43,"l":23.27,"n":661,"o":23.3997,"t":"2026-09-30T15:30:00Z","v":26668,"vw":23.376095},{"c":23.29,"h":23.325,"l":23.28,"n":368,"o":23.28,"t":"2026-09-30T15:45:00Z","v":10345,"vw":23.305901},{"c":23.36,"h":23.36,"l":23.3,"n":480,"o":23.3,"t":"2026-09-30T16:00:00Z","v":15585,"vw":23.330963},{"c":23.515,"h":23.515,"l":23.35,"n":583,"o":23.35,"t":"2026-09-30T16:15:00Z","v":22514,"vw":23.434809},{"c":23.555,"h":23.56,"l":23.49,"n":808,"o":23.51,"t":"2026-09-30T16:30:00Z","v":32114,"vw":23.523891},{"c":23.51,"h":23.56,"l":23.48,"n":769,"o":23.55,"t":"2026-09-30T16:45:00Z","v":27352,"vw":23.50708},{"c":23.485,"h":23.52,"l":23.485,"n":643,"o":23.5,"t":"2026-09-30T17:00:00Z","v":23828,"vw":23.498678},{"c":23.42,"h":23.48,"l":23.38,"n":740,"o":23.48,"t":"2026-09-30T17:15:00Z","v":31520,"vw":23.435577},{"c":23.51,"h":23.51,"l":23.405,"n":694,"o":23.42,"t":"2026-09-30T17:30:00Z","v":38164,"vw":23.460867},{"c":23.443,"h":23.52,"l":23.425,"n":873,"o":23.5,"t":"2026-09-30T17:45:00Z","v":62834,"vw":23.477525},{"c":23.515,"h":23.515,"l":23.46,"n":802,"o":23.46,"t":"2026-09-30T18:00:00Z","v":36653,"vw":23.486185},{"c":23.45,"h":23.52,"l":23.445,"n":771,"o":23.52,"t":"2026-09-30T18:15:00Z","v":31414,"vw":23.481942},{"c":23.44,"h":23.465,"l":23.43,"n":784,"o":23.455,"t":"2026-09-30T18:30:00Z","v":31139,"vw":23.449379},{"c":23.47,"h":23.47,"l":23.415,"n":1026,"o":23.435,"t":"2026-09-30T18:45:00Z","v":49255,"vw":23.439984},{"c":23.48,"h":23.5,"l":23.45,"n":1081,"o":23.485,"t":"2026-09-30T19:00:00Z","v":54908,"vw":23.479408},{"c":23.47,"h":23.515,"l":23.46,"n":1322,"o":23.49,"t":"2026-09-30T19:15:00Z","v":59137,"vw":23.480184},{"c":23.45,"h":23.465,"l":23.38,"n":2054,"o":23.46,"t":"2026-09-30T19:30:00Z","v":133819,"vw":23.427677},{"c":23.48,"h":23.53,"l":23.41,"n":5974,"o":23.45,"t":"2026-09-30T19:45:00Z","v":515853,"vw":23.467907},{"c":23.49,"h":23.49,"l":23.47,"n":12,"o":23.47,"t":"2026-09-30T20:00:00Z","v":454474,"vw":23.470009},{"c":23.4,"h":23.4,"l":23.4,"n":2,"o":23.4,"t":"2026-10-01T08:45:00Z","v":101,"vw":23.4},{"c":23.325,"h":23.54,"l":23.295,"n":512,"o":23.39,"t":"2026-10-01T13:30:00Z","v":109570,"vw":23.389701},{"c":23.17,"h":23.37,"l":23.16,"n":562,"o":23.32,"t":"2026-10-01T13:45:00Z","v":32217,"vw":23.265384},{"c":23.18,"h":23.23,"l":23.08,"n":912,"o":23.17,"t":"2026-10-01T14:00:00Z","v":75652,"vw":23.154885},{"c":23.14,"h":23.235,"l":23.12,"n":610,"o":23.19,"t":"2026-10-01T14:15:00Z","v":39958,"vw":23.179667},{"c":23.01,"h":23.18,"l":22.975,"n":953,"o":23.15,"t":"2026-10-01T14:30:00Z","v":81372,"vw":23.069574},{"c":22.93,"h":23,"l":22.89,"n":707,"o":23,"t":"2026-10-01T14:45:00Z","v":42587,"vw":22.934016},{"c":22.92,"h":22.99,"l":22.88,"n":592,"o":22.97,"t":"2026-10-01T15:00:00Z","v":37137,"vw":22.947396},{"c":22.85,"h":23.015,"l":22.83,"n":895,"o":22.91,"t":"2026-10-01T15:15:00Z","v":71066,"vw":22.932228},{"c":22.94,"h":22.975,"l":22.82,"n":1061,"o":22.85,"t":"2026-10-01T15:30:00Z","v":90383,"vw":22.910958},{"c":22.98,"h":23.01,"l":22.93,"n":527,"o":22.94,"t":"2026-10-01T15:45:00Z","v":22204,"vw":22.967237},{"c":23.06,"h":23.08,"l":22.96,"n":681,"o":22.97,"t":"2026-10-01T16:00:00Z","v":43145,"vw":23.029516},{"c":23.08,"h":23.105,"l":23.045,"n":751,"o":23.06,"t":"2026-10-01T16:15:00Z","v":34920,"vw":23.079255},{"c":23.155,"h":23.155,"l":23.07,"n":680,"o":23.07,"t":"2026-10-01T16:30:00Z","v":33572,"vw":23.121677},{"c":23.13,"h":23.155,"l":23.09,"n":778,"o":23.155,"t":"2026-10-01T16:45:00Z","v":36103,"vw":23.118339},{"c":23.13,"h":23.18,"l":23.115,"n":735,"o":23.14,"t":"2026-10-01T17:00:00Z","v":32321,"vw":23.147462},{"c":23.11,"h":23.2,"l":23.11,"n":777,"o":23.13,"t":"2026-10-01T17:15:00Z","v":39083,"vw":23.150274},{"c":23.21,"h":23.225,"l":23.12,"n":869,"o":23.12,"t":"2026-10-01T17:30:00Z","v":49418,"vw":23.180521},{"c":23.065,"h":23.215,"l":23.05,"n":764,"o":23.21,"t":"2026-10-01T17:45:00Z","v":40476,"vw":23.119495},{"c":23.035,"h":23.075,"l":23.01,"n":848,"o":23.065,"t":"2026-10-01T18:00:00Z","v":38857,"vw":23.04636},{"c":23.1,"h":23.12,"l":22.98,"n":1192,"o":23.05,"t":"2026-10-01T18:15:00Z","v":111535,"vw":23.041082},{"c":23.13,"h":23.2,"l":23.07,"n":1127,"o":23.095,"t":"2026-10-01T18:30:00Z","v":57149,"vw":23.133916},{"c":23.125,"h":23.15,"l":23.1,"n":969,"o":23.13,"t":"2026-10-01T18:45:00Z","v":47934,"vw":23.121927},{"c":23.16,"h":23.16,"l":23.105,"n":1075,"o":23.12,"t":"2026-10-01T19:00:00Z","v":60423,"vw":23.132328},{"c":23.15,"h":23.16,"l":23.125,"n":1240,"o":23.155,"t":"2026-10-01T19:15:00Z","v":69854,"vw":23.142836},{"c":23.095,"h":23.165,"l":23.095,"n":1760,"o":23.15,"t":"2026-10-01T19:30:00Z","v":109655,"vw":23.127803},{"c":23.16,"h":23.175,"l":23.09,"n":5029,"o":23.095,"t":"2026-10-01T19:45:00Z","v":431031,"vw":23.143278},{"c":23.16,"h":23.16,"l":23.16,"n":46,"o":23.16,"t":"2026-10-01T20:00:00Z","v":520041,"vw":23.16},{"c":23.16,"h":23.16,"l":23.16,"n":1,"o":23.16,"t":"2026-10-01T20:15:00Z","v":146769,"vw":23.16},{"c":23.95,"h":23.95,"l":23.95,"n":9,"o":23.95,"t":"2026-10-02T10:15:00Z","v":108,"vw":23.95},{"c":23.25,"h":23.25,"l":23.25,"n":4,"o":23.25,"t":"2026-10-02T11:45:00Z","v":316,"vw":23.25},{"c":23.16,"h":23.5,"l":23.12,"n":431,"o":23.31,"t":"2026-10-02T13:30:00Z","v":33110,"vw":23.274793},{"c":23.23,"h":23.325,"l":23.16,"n":687,"o":23.19,"t":"2026-10-02T13:45:00Z","v":36750,"vw":23.229063},{"c":23.6,"h":23.635,"l":23.2,"n":1301,"o":23.25,"t":"2026-10-02T14:00:00Z","v":103399,"vw":23.437907},{"c":23.62,"h":23.64,"l":23.575,"n":1036,"o":23.605,"t":"2026-10-02T14:15:00Z","v":56449,"vw":23.605646},{"c":23.69,"h":23.725,"l":23.59,"n":821,"o":23.62,"t":"2026-10-02T14:30:00Z","v":36687,"vw":23.661169},{"c":23.63,"h":23.72,"l":23.615,"n":1196,"o":23.69,"t":"2026-10-02T14:45:00Z","v":89889,"vw":23.684303},{"c":23.39,"h":23.655,"l":23.37,"n":888,"o":23.64,"t":"2026-10-02T15:00:00Z","v":65328,"vw":23.438609},{"c":23.46,"h":23.465,"l":23.39,"n":1306,"o":23.4,"t":"2026-10-02T15:15:00Z","v":115304,"vw":23.417553},{"c":23.52,"h":23.555,"l":23.465,"n":1059,"o":23.465,"t":"2026-10-02T15:30:00Z","v":57025,"vw":23.49409},{"c":23.55,"h":23.59,"l":23.505,"n":827,"o":23.51,"t":"2026-10-02T15:45:00Z","v":48674,"vw":23.566719},{"c":23.5281,"h":23.586,"l":23.51,"n":843,"o":23.55,"t":"2026-10-02T16:00:00Z","v":37955,"vw":23.545373},{"c":23.52,"h":23.57,"l":23.5,"n":899,"o":23.52,"t":"2026-10-02T16:15:00Z","v":43557,"vw":23.533964},{"c":23.61,"h":23.61,"l":23.52,"n":866,"o":23.52,"t":"2026-10-02T16:30:00Z","v":31401,"vw":23.559906},{"c":23.605,"h":23.6388,"l":23.595,"n":813,"o":23.6,"t":"2026-10-02T16:45:00Z","v":38466,"vw":23.612234},{"c":23.585,"h":23.65,"l":23.565,"n":1095,"o":23.61,"t":"2026-10-02T17:00:00Z","v":46477,"vw":23.621473},{"c":23.53,"h":23.585,"l":23.505,"n":849,"o":23.58,"t":"2026-10-02T17:15:00Z","v":38289,"vw":23.552355},{"c":23.6,"h":23.6,"l":23.535,"n":929,"o":23.535,"t":"2026-10-02T17:30:00Z","v":34891,"vw":23.575417},{"c":23.525,"h":23.615,"l":23.52,"n":1100,"o":23.6,"t":"2026-10-02T17:45:00Z","v":51307,"vw":23.563718},{"c":23.535,"h":23.545,"l":23.475,"n":1092,"o":23.53,"t":"2026-10-02T18:00:00Z","v":55457,"vw":23.513838},{"c":23.485,"h":23.535,"l":23.475,"n":872,"o":23.535,"t":"2026-10-02T18:15:00Z","v":39364,"vw":23.508179},{"c":23.52,"h":23.52,"l":23.485,"n":1018,"o":23.49,"t":"2026-10-02T18:30:00Z","v":46775,"vw":23.504441},{"c":23.565,"h":23.57,"l":23.52,"n":1043,"o":23.52,"t":"2026-10-02T18:45:00Z","v":60343,"vw":23.551101},{"c":23.55,"h":23.59,"l":23.54,"n":1428,"o":23.57,"t":"2026-10-02T19:00:00Z","v":84201,"vw":23.563051},{"c":23.535,"h":23.565,"l":23.52,"n":1547,"o":23.545,"t":"2026-10-02T19:15:00Z","v":74086,"vw":23.54456},{"c":23.505,"h":23.555,"l":23.49,"n":2306,"o":23.54,"t":"2026-10-02T19:30:00Z","v":129098,"vw":23.526129},{"c":23.465,"h":23.54,"l":23.45,"n":6808,"o":23.505,"t":"2026-10-02T19:45:00Z","v":487240,"vw":23.482826},{"c":23.46,"h":23.46,"l":23.46,"n":34,"o":23.46,"t":"2026-10-02T20:00:00Z","v":400450,"vw":23.46},{"c":23.46,"h":23.46,"l":23.46,"n":1,"o":23.46,"t":"2026-10-05T11:00:00Z","v":421,"vw":23.46},{"c":23.045,"h":23.425,"l":22.93,"n":879,"o":23.33,"t":"2026-10-05T13:30:00Z","v":67893,"vw":23.220911},{"c":22.975,"h":23.08,"l":22.95,"n":1014,"o":23.04,"t":"2026-10-05T13:45:00Z","v":49602,"vw":23.012509},{"c":23.23,"h":23.27,"l":22.94,"n":1732,"o":22.975,"t":"2026-10-05T14:00:00Z","v":103833,"vw":23.093707},{"c":23.34,"h":23.39,"l":23.25,"n":1550,"o":23.25,"t":"2026-10-05T14:15:00Z","v":87670,"vw":23.34278},{"c":23.245,"h":23.34,"l":23.22,"n":1447,"o":23.34,"t":"2026-10-05T14:30:00Z","v":83108,"vw":23.252514},{"c":23.17,"h":23.28,"l":23.145,"n":1628,"o":23.245,"t":"2026-10-05T14:45:00Z","v":82229,"vw":23.198099},{"c":23.24,"h":23.29,"l":23.14,"n":1704,"o":23.18,"t":"2026-10-05T15:00:00Z","v":102192,"vw":23.241378},{"c":23.31,"h":23.36,"l":23.26,"n":1121,"o":23.26,"t":"2026-10-05T15:15:00Z","v":52446,"vw":23.314018},{"c":23.345,"h":23.37,"l":23.29,"n":1345,"o":23.32,"t":"2026-10-05T15:30:00Z","v":71630,"vw":23.32427},{"c":23.31,"h":23.35,"l":23.28,"n":1060,"o":23.34,"t":"2026-10-05T15:45:00Z","v":37598,"vw":23.319584},{"c":23.37,"h":23.37,"l":23.28,"n":1216,"o":23.315,"t":"2026-10-05T16:00:00Z","v":45736,"vw":23.317492},{"c":23.43,"h":23.43,"l":23.365,"n":900,"o":23.365,"t":"2026-10-05T16:15:00Z","v":43126,"vw":23.403189},{"c":23.43,"h":23.45,"l":23.36,"n":1308,"o":23.425,"t":"2026-10-05T16:30:00Z","v":80013,"vw":23.398511},{"c":23.375,"h":23.455,"l":23.36,"n":966,"o":23.435,"t":"2026-10-05T16:45:00Z","v":40201,"vw":23.412073},{"c":23.3,"h":23.38,"l":23.28,"n":983,"o":23.38,"t":"2026-10-05T17:00:00Z","v":42297,"vw":23.314652},{"c":23.345,"h":23.345,"l":23.26,"n":1093,"o":23.3,"t":"2026-10-05T17:15:00Z","v":53165,"vw":23.303057},{"c":23.36,"h":23.39,"l":23.33,"n":909,"o":23.35,"t":"2026-10-05T17:30:00Z","v":37134,"vw":23.354922},{"c":23.385,"h":23.41,"l":23.35,"n":924,"o":23.365,"t":"2026-10-05T17:45:00Z","v":34505,"vw":23.384262},{"c":23.395,"h":23.42,"l":23.3651,"n":1179,"o":23.38,"t":"2026-10-05T18:00:00Z","v":43769,"vw":23.389519},{"c":23.435,"h":23.435,"l":23.35,"n":1106,"o":23.39,"t":"2026-10-05T18:15:00Z","v":40725,"vw":23.394281},{"c":23.415,"h":23.44,"l":23.4,"n":1134,"o":23.435,"t":"2026-10-05T18:30:00Z","v":43342,"vw":23.418209},{"c":23.475,"h":23.485,"l":23.4,"n":1153,"o":23.42,"t":"2026-10-05T18:45:00Z","v":45350,"vw":23.446541},{"c":23.49,"h":23.495,"l":23.415,"n":1202,"o":23.47,"t":"2026-10-05T19:00:00Z","v":53993,"vw":23.447675},{"c":23.525,"h":23.545,"l":23.475,"n":1441,"o":23.49,"t":"2026-10-05T19:15:00Z","v":68020,"vw":23.504761},{"c":23.465,"h":23.52,"l":23.465,"n":2055,"o":23.52,"t":"2026-10-05T19:30:00Z","v":94648,"vw":23.484706},{"c":23.36,"h":23.465,"l":23.34,"n":5100,"o":23.465,"t":"2026-10-05T19:45:00Z","v":306429,"vw":23.386502},{"c":23.34,"h":23.34,"l":23.34,"n":51,"o":23.34,"t":"2026-10-05T20:00:00Z","v":878450,"vw":23.34},{"c":23.705,"h":23.72,"l":23.53,"n":814,"o":23.69,"t":"2026-10-06T13:30:00Z","v":92025,"vw":23.656614},{"c":23.585,"h":23.75,"l":23.57,"n":1171,"o":23.716,"t":"2026-10-06T13:45:00Z","v":78242,"vw":23.63691},{"c":23.58,"h":23.65,"l":23.55,"n":928,"o":23.585,"t":"2026-10-06T14:00:00Z","v":39813,"vw":23.612371},{"c":23.44,"h":23.57,"l":23.42,"n":714,"o":23.57,"t":"2026-10-06T14:15:00Z","v":28349,"vw":23.474862},{"c":23.42,"h":23.46,"l":23.34,"n":664,"o":23.44,"t":"2026-10-06T14:30:00Z","v":30905,"vw":23.408045},{"c":23.37,"h":23.41,"l":23.33,"n":507,"o":23.41,"t":"2026-10-06T14:45:00Z","v":23859,"vw":23.352103},{"c":23.29,"h":23.4,"l":23.265,"n":931,"o":23.36,"t":"2026-10-06T15:00:00Z","v":39140,"vw":23.337097},{"c":23.34,"h":23.36,"l":23.295,"n":844,"o":23.295,"t":"2026-10-06T15:15:00Z","v":35236,"vw":23.327066},{"c":23.36,"h":23.39,"l":23.32,"n":816,"o":23.34,"t":"2026-10-06T15:30:00Z","v":33348,"vw":23.352863},{"c":23.37,"h":23.375,"l":23.345,"n":576,"o":23.365,"t":"2026-10-06T15:45:00Z","v":19895,"vw":23.360314},{"c":23.36,"h":23.36,"l":23.321,"n":517,"o":23.36,"t":"2026-10-06T16:00:00Z","v":19549,"vw":23.343793},{"c":23.37,"h":23.375,"l":23.31,"n":831,"o":23.355,"t":"2026-10-06T16:15:00Z","v":46430,"vw":23.341552},{"c":23.365,"h":23.37,"l":23.32,"n":567,"o":23.37,"t":"2026-10-06T16:30:00Z","v":28954,"vw":23.340178},{"c":23.315,"h":23.365,"l":23.31,"n":562,"o":23.365,"t":"2026-10-06T16:45:00Z","v":16857,"vw":23.3327},{"c":23.29,"h":23.32,"l":23.29,"n":574,"o":23.31,"t":"2026-10-06T17:00:00Z","v":30145,"vw":23.306652},{"c":23.25,"h":23.29,"l":23.23,"n":470,"o":23.29,"t":"2026-10-06T17:15:00Z","v":17344,"vw":23.255641},{"c":23.245,"h":23.3,"l":23.235,"n":660,"o":23.24,"t":"2026-10-06T17:30:00Z","v":32493,"vw":23.26556},{"c":23.3,"h":23.33,"l":23.245,"n":862,"o":23.245,"t":"2026-10-06T17:45:00Z","v":51700,"vw":23.297372},{"c":23.26,"h":23.31,"l":23.255,"n":1130,"o":23.29,"t":"2026-10-06T18:00:00Z","v":71596,"vw":23.277939},{"c":23.285,"h":23.33,"l":23.245,"n":1239,"o":23.255,"t":"2026-10-06T18:15:00Z","v":84721,"vw":23.273883},{"c":23.23,"h":23.3,"l":23.22,"n":817,"o":23.28,"t":"2026-10-06T18:30:00Z","v":63050,"vw":23.259601},{"c":23.26,"h":23.265,"l":23.23,"n":845,"o":23.23,"t":"2026-10-06T18:45:00Z","v":33675,"vw":23.254553},{"c":23.305,"h":23.315,"l":23.26,"n":989,"o":23.26,"t":"2026-10-06T19:00:00Z","v":46652,"vw":23.294364},{"c":23.125,"h":23.305,"l":23.11,"n":1225,"o":23.305,"t":"2026-10-06T19:15:00Z","v":66017,"vw":23.187283},{"c":23.15,"h":23.155,"l":23.11,"n":1589,"o":23.13,"t":"2026-10-06T19:30:00Z","v":78042,"vw":23.133044},{"c":23.27,"h":23.28,"l":23.14,"n":4747,"o":23.1575,"t":"2026-10-06T19:45:00Z","v":303830,"vw":23.23488},{"c":23.27,"h":23.27,"l":23.27,"n":46,"o":23.27,"t":"2026-10-06T20:00:00Z","v":415872,"vw":23.27},{"c":23.09,"h":23.47,"l":22.955,"n":316,"o":23,"t":"2026-10-07T13:30:00Z","v":46697,"vw":23.025236},{"c":22.955,"h":23.095,"l":22.895,"n":879,"o":23.09,"t":"2026-10-07T13:45:00Z","v":69305,"vw":22.95687},{"c":22.94,"h":23.07,"l":22.94,"n":770,"o":22.99,"t":"2026-10-07T14:00:00Z","v":47663,"vw":23.005656},{"c":22.955,"h":22.99,"l":22.9,"n":909,"o":22.94,"t":"2026-10-07T14:15:00Z","v":63377,"vw":22.936912},{"c":22.955,"h":23.02,"l":22.94,"n":904,"o":22.945,"t":"2026-10-07T14:30:00Z","v":40399,"vw":22.983672},{"c":23.06,"h":23.085,"l":22.94,"n":902,"o":22.95,"t":"2026-10-07T14:45:00Z","v":38809,"vw":23.027456},{"c":22.995,"h":23.07,"l":22.98,"n":691,"o":23.06,"t":"2026-10-07T15:00:00Z","v":31387,"vw":23.012671},{"c":23.07,"h":23.09,"l":22.95,"n":976,"o":23,"t":"2026-10-07T15:15:00Z","v":52847,"vw":23.012297},{"c":23.095,"h":23.105,"l":23.06,"n":765,"o":23.075,"t":"2026-10-07T15:30:00Z","v":40440,"vw":23.082886},{"c":23.15,"h":23.155,"l":23.09,"n":745,"o":23.1,"t":"2026-10-07T15:45:00Z","v":32375,"vw":23.118417},{"c":23.14,"h":23.165,"l":23.125,"n":654,"o":23.16,"t":"2026-10-07T16:00:00Z","v":35478,"vw":23.147663},{"c":23.145,"h":23.175,"l":23.13,"n":640,"o":23.13,"t":"2026-10-07T16:15:00Z","v":27657,"vw":23.153242},{"c":23.14,"h":23.165,"l":23.14,"n":554,"o":23.145,"t":"2026-10-07T16:30:00Z","v":22665,"vw":23.150176},{"c":23.115,"h":23.17,"l":23.105,"n":872,"o":23.145,"t":"2026-10-07T16:45:00Z","v":40769,"vw":23.146773},{"c":23.125,"h":23.165,"l":23.08,"n":954,"o":23.12,"t":"2026-10-07T17:00:00Z","v":62286,"vw":23.120487},{"c":23.045,"h":23.125,"l":23.005,"n":925,"o":23.125,"t":"2026-10-07T17:15:00Z","v":54215,"vw":23.051521},{"c":23.105,"h":23.11,"l":23.05,"n":714,"o":23.05,"t":"2026-10-07T17:30:00Z","v":31897,"vw":23.074159},{"c":23.105,"h":23.13,"l":23.1,"n":709,"o":23.105,"t":"2026-10-07T17:45:00Z","v":33808,"vw":23.110453},{"c":23.055,"h":23.11,"l":23.055,"n":782,"o":23.1,"t":"2026-10-07T18:00:00Z","v":37970,"vw":23.086964},{"c":23.02,"h":23.07,"l":23.015,"n":751,"o":23.055,"t":"2026-10-07T18:15:00Z","v":41064,"vw":23.043444},{"c":23.03,"h":23.04,"l":22.97,"n":980,"o":23.02,"t":"2026-10-07T18:30:00Z","v":51158,"vw":23.013624},{"c":23.075,"h":23.085,"l":23.02,"n":836,"o":23.02,"t":"2026-10-07T18:45:00Z","v":33302,"vw":23.064691},{"c":23.085,"h":23.125,"l":23.065,"n":1719,"o":23.075,"t":"2026-10-07T19:00:00Z","v":116039,"vw":23.092389},{"c":23.055,"h":23.09,"l":23.055,"n":1149,"o":23.08,"t":"2026-10-07T19:15:00Z","v":54637,"vw":23.071749},{"c":23,"h":23.06,"l":23,"n":1689,"o":23.06,"t":"2026-10-07T19:30:00Z","v":89825,"vw":23.018829},{"c":23.035,"h":23.06,"l":22.995,"n":5129,"o":23.005,"t":"2026-10-07T19:45:00Z","v":341682,"vw":23.02439},{"c":23.04,"h":23.04,"l":23.04,"n":41,"o":23.04,"t":"2026-10-07T20:00:00Z","v":282324,"vw":23.04},{"c":22.82,"h":22.82,"l":22.82,"n":4,"o":22.82,"t":"2026-10-08T11:00:00Z","v":633,"vw":22.82},{"c":22.72,"h":22.845,"l":22.65,"n":322,"o":22.8,"t":"2026-10-08T13:30:00Z","v":25802,"vw":22.758484},{"c":22.64,"h":22.74,"l":22.62,"n":670,"o":22.74,"t":"2026-10-08T13:45:00Z","v":42818,"vw":22.671918},{"c":22.65,"h":22.7,"l":22.6,"n":576,"o":22.64,"t":"2026-10-08T14:00:00Z","v":31776,"vw":22.644639},{"c":22.5819,"h":22.72,"l":22.58,"n":965,"o":22.645,"t":"2026-10-08T14:15:00Z","v":69367,"vw":22.665125},{"c":22.515,"h":22.6227,"l":22.51,"n":1038,"o":22.585,"t":"2026-10-08T14:30:00Z","v":57868,"vw":22.560262},{"c":22.425,"h":22.56,"l":22.425,"n":1156,"o":22.515,"t":"2026-10-08T14:45:00Z","v":74077,"vw":22.500236},{"c":22.36,"h":22.465,"l":22.36,"n":1310,"o":22.43,"t":"2026-10-08T15:00:00Z","v":75433,"vw":22.411848},{"c":22.33,"h":22.36,"l":22.29,"n":1200,"o":22.36,"t":"2026-10-08T15:15:00Z","v":75671,"vw":22.326427},{"c":22.33,"h":22.375,"l":22.29,"n":1052,"o":22.32,"t":"2026-10-08T15:30:00Z","v":91931,"vw":22.323899},{"c":22.345,"h":22.37,"l":22.305,"n":766,"o":22.33,"t":"2026-10-08T15:45:00Z","v":37917,"vw":22.336441},{"c":22.414,"h":22.45,"l":22.35,"n":674,"o":22.35,"t":"2026-10-08T16:00:00Z","v":37550,"vw":22.401378},{"c":22.45,"h":22.57,"l":22.41,"n":989,"o":22.42,"t":"2026-10-08T16:15:00Z","v":62129,"vw":22.474475},{"c":22.525,"h":22.54,"l":22.445,"n":598,"o":22.45,"t":"2026-10-08T16:30:00Z","v":36889,"vw":22.482204},{"c":22.63,"h":22.66,"l":22.505,"n":933,"o":22.52,"t":"2026-10-08T16:45:00Z","v":58448,"vw":22.58788},{"c":22.565,"h":22.62,"l":22.5,"n":973,"o":22.62,"t":"2026-10-08T17:00:00Z","v":67914,"vw":22.540048},{"c":22.5,"h":22.575,"l":22.48,"n":1248,"o":22.56,"t":"2026-10-08T17:15:00Z","v":81065,"vw":22.539344},{"c":22.65,"h":22.65,"l":22.5,"n":844,"o":22.5,"t":"2026-10-08T17:30:00Z","v":47987,"vw":22.561682},{"c":22.55,"h":22.63,"l":22.5,"n":989,"o":22.62,"t":"2026-10-08T17:45:00Z","v":62217,"vw":22.561487},{"c":22.525,"h":22.57,"l":22.5,"n":1114,"o":22.54,"t":"2026-10-08T18:00:00Z","v":68174,"vw":22.54096},{"c":22.465,"h":22.53,"l":22.455,"n":892,"o":22.52,"t":"2026-10-08T18:15:00Z","v":48162,"vw":22.489739},{"c":22.475,"h":22.5,"l":22.45,"n":832,"o":22.46,"t":"2026-10-08T18:30:00Z","v":49976,"vw":22.470953},{"c":22.48,"h":22.49,"l":22.465,"n":776,"o":22.475,"t":"2026-10-08T18:45:00Z","v":51215,"vw":22.477787},{"c":22.52,"h":22.525,"l":22.45,"n":1246,"o":22.485,"t":"2026-10-08T19:00:00Z","v":95101,"vw":22.477044},{"c":22.52,"h":22.565,"l":22.5,"n":1362,"o":22.52,"t":"2026-10-08T19:15:00Z","v":85988,"vw":22.521787},{"c":22.625,"h":22.64,"l":22.53,"n":1927,"o":22.53,"t":"2026-10-08T19:30:00Z","v":173703,"vw":22.588114},{"c":22.71,"h":22.73,"l":22.62,"n":4528,"o":22.625,"t":"2026-10-08T19:45:00Z","v":397919,"vw":22.692333},{"c":22.72,"h":22.72,"l":22.72,"n":42,"o":22.72,"t":"2026-10-08T20:00:00Z","v":259002,"vw":22.72},{"c":22.815,"h":22.83,"l":22.605,"n":278,"o":22.62,"t":"2026-10-09T13:30:00Z","v":34932,"vw":22.700627},{"c":22.94,"h":22.94,"l":22.82,"n":326,"o":22.82,"t":"2026-10-09T13:45:00Z","v":13069,"vw":22.886262},{"c":22.85,"h":22.96,"l":22.845,"n":852,"o":22.939,"t":"2026-10-09T14:00:00Z","v":31807,"vw":22.905297},{"c":22.815,"h":22.88,"l":22.79,"n":673,"o":22.84,"t":"2026-10-09T14:15:00Z","v":26428,"vw":22.834389},{"c":22.705,"h":22.82,"l":22.705,"n":690,"o":22.81,"t":"2026-10-09T14:30:00Z","v":29384,"vw":22.749952},{"c":22.7634,"h":22.77,"l":22.69,"n":1848,"o":22.705,"t":"2026-10-09T14:45:00Z","v":131821,"vw":22.720693},{"c":22.85,"h":22.89,"l":22.77,"n":1420,"o":22.77,"t":"2026-10-09T15:00:00Z","v":163572,"vw":22.818776},{"c":22.84,"h":22.86,"l":22.82,"n":839,"o":22.86,"t":"2026-10-09T15:15:00Z","v":35338,"vw":22.839018},{"c":22.85,"h":22.87,"l":22.825,"n":765,"o":22.835,"t":"2026-10-09T15:30:00Z","v":28577,"vw":22.841982},{"c":22.87,"h":22.885,"l":22.845,"n":763,"o":22.855,"t":"2026-10-09T15:45:00Z","v":32629,"vw":22.863766},{"c":22.885,"h":22.895,"l":22.865,"n":691,"o":22.87,"t":"2026-10-09T16:00:00Z","v":36409,"vw":22.878043},{"c":22.885,"h":22.915,"l":22.865,"n":1178,"o":22.885,"t":"2026-10-09T16:15:00Z","v":126376,"vw":22.877412},{"c":22.87,"h":22.92,"l":22.855,"n":781,"o":22.89,"t":"2026-10-09T16:30:00Z","v":38538,"vw":22.88666},{"c":22.82,"h":22.865,"l":22.8,"n":643,"o":22.865,"t":"2026-10-09T16:45:00Z","v":30071,"vw":22.824451},{"c":22.805,"h":22.835,"l":22.805,"n":768,"o":22.825,"t":"2026-10-09T17:00:00Z","v":30962,"vw":22.821724},{"c":22.77,"h":22.805,"l":22.725,"n":1132,"o":22.805,"t":"2026-10-09T17:15:00Z","v":68360,"vw":22.749995},{"c":22.785,"h":22.79,"l":22.76,"n":472,"o":22.775,"t":"2026-10-09T17:30:00Z","v":14326,"vw":22.781931},{"c":22.78,"h":22.79,"l":22.755,"n":1038,"o":22.785,"t":"2026-10-09T17:45:00Z","v":47940,"vw":22.770093},{"c":22.79,"h":22.82,"l":22.76,"n":1133,"o":22.78,"t":"2026-10-09T18:00:00Z","v":54247,"vw":22.782478},{"c":22.765,"h":22.795,"l":22.745,"n":941,"o":22.795,"t":"2026-10-09T18:15:00Z","v":49124,"vw":22.767736},{"c":22.72,"h":22.78,"l":22.715,"n":874,"o":22.77,"t":"2026-10-09T18:30:00Z","v":84356,"vw":22.751747},{"c":22.77,"h":22.77,"l":22.72,"n":1344,"o":22.725,"t":"2026-10-09T18:45:00Z","v":76450,"vw":22.739562},{"c":22.845,"h":22.87,"l":22.765,"n":1237,"o":22.775,"t":"2026-10-09T19:00:00Z","v":65255,"vw":22.81107},{"c":22.875,"h":22.93,"l":22.845,"n":2237,"o":22.845,"t":"2026-10-09T19:15:00Z","v":176297,"vw":22.893914},{"c":22.895,"h":22.9,"l":22.875,"n":2131,"o":22.875,"t":"2026-10-09T19:30:00Z","v":121513,"vw":22.890048},{"c":23,"h":23,"l":22.895,"n":5889,"o":22.895,"t":"2026-10-09T19:45:00Z","v":431959,"vw":22.953597},{"c":23,"h":23,"l":23,"n":35,"o":23,"t":"2026-10-09T20:00:00Z","v":361843,"vw":23},{"c":22.88,"h":23.31,"l":22.86,"n":905,"o":22.95,"t":"2026-10-12T13:30:00Z","v":221351,"vw":23.044693},{"c":22.91,"h":22.935,"l":22.83,"n":590,"o":22.91,"t":"2026-10-12T13:45:00Z","v":69687,"vw":22.867976},{"c":22.89,"h":22.945,"l":22.81,"n":771,"o":22.9,"t":"2026-10-12T14:00:00Z","v":45203,"vw":22.871009},{"c":22.92,"h":22.965,"l":22.865,"n":821,"o":22.89,"t":"2026-10-12T14:15:00Z","v":48595,"vw":22.915862},{"c":22.9,"h":22.97,"l":22.9,"n":645,"o":22.92,"t":"2026-10-12T14:30:00Z","v":69878,"vw":22.918922},{"c":22.96,"h":22.97,"l":22.9,"n":702,"o":22.9,"t":"2026-10-12T14:45:00Z","v":37212,"vw":22.938913},{"c":23.005,"h":23.02,"l":22.93,"n":870,"o":22.96,"t":"2026-10-12T15:00:00Z","v":88725,"vw":22.975068},{"c":23.06,"h":23.06,"l":23.005,"n":708,"o":23.01,"t":"2026-10-12T15:15:00Z","v":51403,"vw":23.030834},{"c":23.035,"h":23.11,"l":23.03,"n":1003,"o":23.06,"t":"2026-10-12T15:30:00Z","v":65840,"vw":23.068856},{"c":22.98,"h":23.055,"l":22.98,"n":880,"o":23.035,"t":"2026-10-12T15:45:00Z","v":57215,"vw":23.025257},{"c":23,"h":23.02,"l":22.965,"n":696,"o":22.98,"t":"2026-10-12T16:00:00Z","v":51170,"vw":22.994222},{"c":22.97,"h":23.025,"l":22.96,"n":835,"o":23,"t":"2026-10-12T16:15:00Z","v":62033,"vw":23.000742},{"c":22.985,"h":23,"l":22.95,"n":666,"o":22.965,"t":"2026-10-12T16:30:00Z","v":55375,"vw":22.983343},{"c":22.995,"h":23.01,"l":22.97,"n":923,"o":22.99,"t":"2026-10-12T16:45:00Z","v":47558,"vw":22.984134},{"c":22.995,"h":23.005,"l":22.97,"n":644,"o":22.99,"t":"2026-10-12T17:00:00Z","v":30694,"vw":22.99058},{"c":22.995,"h":23.02,"l":22.985,"n":816,"o":22.995,"t":"2026-10-12T17:15:00Z","v":56732,"vw":22.999075},{"c":23.005,"h":23.0455,"l":22.98,"n":751,"o":23,"t":"2026-10-12T17:30:00Z","v":48961,"vw":23.005353},{"c":22.945,"h":23,"l":22.94,"n":780,"o":23,"t":"2026-10-12T17:45:00Z","v":36042,"vw":22.961456},{"c":22.945,"h":22.98,"l":22.94,"n":893,"o":22.945,"t":"2026-10-12T18:00:00Z","v":52145,"vw":22.958391},{"c":22.905,"h":22.945,"l":22.9,"n":846,"o":22.945,"t":"2026-10-12T18:15:00Z","v":62843,"vw":22.914246},{"c":22.88,"h":22.93,"l":22.85,"n":973,"o":22.905,"t":"2026-10-12T18:30:00Z","v":53750,"vw":22.888526},{"c":22.855,"h":22.885,"l":22.845,"n":930,"o":22.875,"t":"2026-10-12T18:45:00Z","v":41364,"vw":22.864073},{"c":22.825,"h":22.88,"l":22.825,"n":1089,"o":22.855,"t":"2026-10-12T19:00:00Z","v":56836,"vw":22.851594},{"c":22.745,"h":22.845,"l":22.74,"n":1236,"o":22.825,"t":"2026-10-12T19:15:00Z","v":58899,"vw":22.794999},{"c":22.715,"h":22.755,"l":22.71,"n":1631,"o":22.74,"t":"2026-10-12T19:30:00Z","v":94632,"vw":22.734073},{"c":22.72,"h":22.74,"l":22.66,"n":5257,"o":22.715,"t":"2026-10-12T19:45:00Z","v":402760,"vw":22.696888},{"c":22.72,"h":22.72,"l":22.72,"n":31,"o":22.72,"t":"2026-10-12T20:00:00Z","v":424830,"vw":22.72},{"c":22.78,"h":22.78,"l":22.78,"n":2,"o":22.78,"t":"2026-10-13T08:00:00Z","v":120,"vw":22.78},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-10-13T09:45:00Z","v":208,"vw":22.77},{"c":22.75,"h":22.75,"l":22.75,"n":9,"o":22.75,"t":"2026-10-13T11:30:00Z","v":120,"vw":22.75},{"c":22.68,"h":22.97,"l":22.6,"n":587,"o":22.71,"t":"2026-10-13T13:30:00Z","v":71421,"vw":22.706983},{"c":22.395,"h":22.67,"l":22.395,"n":686,"o":22.63,"t":"2026-10-13T13:45:00Z","v":51615,"vw":22.503757},{"c":22.29,"h":22.391,"l":22.2,"n":1206,"o":22.391,"t":"2026-10-13T14:00:00Z","v":87774,"vw":22.265643},{"c":22.36,"h":22.38,"l":22.3,"n":591,"o":22.32,"t":"2026-10-13T14:15:00Z","v":24039,"vw":22.345144},{"c":22.395,"h":22.42,"l":22.32,"n":711,"o":22.37,"t":"2026-10-13T14:30:00Z","v":38123,"vw":22.355884},{"c":22.52,"h":22.54,"l":22.335,"n":1046,"o":22.395,"t":"2026-10-13T14:45:00Z","v":71207,"vw":22.404136},{"c":22.51,"h":22.53,"l":22.48,"n":787,"o":22.51,"t":"2026-10-13T15:00:00Z","v":56787,"vw":22.503552},{"c":22.49,"h":22.54,"l":22.47,"n":1127,"o":22.51,"t":"2026-10-13T15:15:00Z","v":71614,"vw":22.50241},{"c":22.455,"h":22.545,"l":22.45,"n":746,"o":22.485,"t":"2026-10-13T15:30:00Z","v":40433,"vw":22.509474},{"c":22.42,"h":22.45,"l":22.39,"n":706,"o":22.45,"t":"2026-10-13T15:45:00Z","v":33994,"vw":22.410847},{"c":22.42,"h":22.445,"l":22.415,"n":789,"o":22.415,"t":"2026-10-13T16:00:00Z","v":34569,"vw":22.4262},{"c":22.445,"h":22.45,"l":22.42,"n":611,"o":22.425,"t":"2026-10-13T16:15:00Z","v":28836,"vw":22.434024},{"c":22.475,"h":22.485,"l":22.425,"n":843,"o":22.4499,"t":"2026-10-13T16:30:00Z","v":45864,"vw":22.452955},{"c":22.52,"h":22.54,"l":22.44,"n":752,"o":22.475,"t":"2026-10-13T16:45:00Z","v":53661,"vw":22.493744},{"c":22.435,"h":22.515,"l":22.415,"n":877,"o":22.515,"t":"2026-10-13T17:00:00Z","v":43873,"vw":22.466394},{"c":22.47,"h":22.47,"l":22.36,"n":706,"o":22.43,"t":"2026-10-13T17:15:00Z","v":38050,"vw":22.406643},{"c":22.5,"h":22.535,"l":22.43,"n":1667,"o":22.455,"t":"2026-10-13T17:30:00Z","v":174188,"vw":22.482034},{"c":22.46,"h":22.505,"l":22.44,"n":960,"o":22.505,"t":"2026-10-13T17:45:00Z","v":78588,"vw":22.456046},{"c":22.525,"h":22.55,"l":22.45,"n":1024,"o":22.47,"t":"2026-10-13T18:00:00Z","v":72553,"vw":22.49948},{"c":22.545,"h":22.55,"l":22.52,"n":891,"o":22.525,"t":"2026-10-13T18:15:00Z","v":45590,"vw":22.529581},{"c":22.585,"h":22.585,"l":22.53,"n":808,"o":22.545,"t":"2026-10-13T18:30:00Z","v":46751,"vw":22.558121},{"c":22.585,"h":22.595,"l":22.56,"n":906,"o":22.585,"t":"2026-10-13T18:45:00Z","v":44749,"vw":22.57832},{"c":22.605,"h":22.62,"l":22.57,"n":1035,"o":22.585,"t":"2026-10-13T19:00:00Z","v":69678,"vw":22.598993},{"c":22.65,"h":22.66,"l":22.52,"n":1711,"o":22.6,"t":"2026-10-13T19:15:00Z","v":165561,"vw":22.585422},{"c":22.73,"h":22.73,"l":22.655,"n":1751,"o":22.655,"t":"2026-10-13T19:30:00Z","v":125204,"vw":22.689084},{"c":22.66,"h":22.735,"l":22.635,"n":4852,"o":22.735,"t":"2026-10-13T19:45:00Z","v":414316,"vw":22.672504},{"c":22.65,"h":22.65,"l":22.65,"n":39,"o":22.65,"t":"2026-10-13T20:00:00Z","v":382152,"vw":22.65},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-14T11:30:00Z","v":666,"vw":22.2},{"c":22.35,"h":22.36,"l":22.35,"n":4,"o":22.36,"t":"2026-10-14T12:30:00Z","v":412,"vw":22.354855},{"c":22.87,"h":22.95,"l":22.53,"n":407,"o":22.55,"t":"2026-10-14T13:30:00Z","v":42209,"vw":22.729455},{"c":22.7,"h":22.871,"l":22.7,"n":447,"o":22.871,"t":"2026-10-14T13:45:00Z","v":25905,"vw":22.765597},{"c":22.83,"h":22.87,"l":22.705,"n":728,"o":22.711,"t":"2026-10-14T14:00:00Z","v":32299,"vw":22.792164},{"c":22.83,"h":22.86,"l":22.78,"n":924,"o":22.82,"t":"2026-10-14T14:15:00Z","v":56822,"vw":22.802391},{"c":22.85,"h":22.855,"l":22.795,"n":896,"o":22.83,"t":"2026-10-14T14:30:00Z","v":67826,"vw":22.824366},{"c":22.735,"h":22.86,"l":22.735,"n":758,"o":22.85,"t":"2026-10-14T14:45:00Z","v":48001,"vw":22.800978},{"c":22.72,"h":22.78,"l":22.71,"n":943,"o":22.73,"t":"2026-10-14T15:00:00Z","v":61010,"vw":22.733669},{"c":22.765,"h":22.81,"l":22.715,"n":852,"o":22.715,"t":"2026-10-14T15:15:00Z","v":59367,"vw":22.751909},{"c":22.8,"h":22.82,"l":22.755,"n":765,"o":22.76,"t":"2026-10-14T15:30:00Z","v":51336,"vw":22.793409},{"c":22.765,"h":22.8,"l":22.745,"n":770,"o":22.79,"t":"2026-10-14T15:45:00Z","v":48626,"vw":22.773903},{"c":22.72,"h":22.77,"l":22.7,"n":801,"o":22.77,"t":"2026-10-14T16:00:00Z","v":59603,"vw":22.736077},{"c":22.715,"h":22.73,"l":22.695,"n":725,"o":22.715,"t":"2026-10-14T16:15:00Z","v":54850,"vw":22.71143},{"c":22.725,"h":22.78,"l":22.715,"n":703,"o":22.715,"t":"2026-10-14T16:30:00Z","v":32356,"vw":22.74322},{"c":22.695,"h":22.74,"l":22.69,"n":776,"o":22.73,"t":"2026-10-14T16:45:00Z","v":37500,"vw":22.714439},{"c":22.66,"h":22.695,"l":22.65,"n":622,"o":22.695,"t":"2026-10-14T17:00:00Z","v":25977,"vw":22.664937},{"c":22.685,"h":22.7,"l":22.645,"n":667,"o":22.65,"t":"2026-10-14T17:15:00Z","v":25211,"vw":22.67754},{"c":22.64,"h":22.7,"l":22.605,"n":858,"o":22.69,"t":"2026-10-14T17:30:00Z","v":55888,"vw":22.655105},{"c":22.635,"h":22.65,"l":22.595,"n":497,"o":22.64,"t":"2026-10-14T17:45:00Z","v":26921,"vw":22.623086},{"c":22.71,"h":22.71,"l":22.625,"n":1221,"o":22.635,"t":"2026-10-14T18:00:00Z","v":69708,"vw":22.661556},{"c":22.705,"h":22.73,"l":22.675,"n":970,"o":22.7,"t":"2026-10-14T18:15:00Z","v":50181,"vw":22.699219},{"c":22.655,"h":22.705,"l":22.61,"n":1148,"o":22.705,"t":"2026-10-14T18:30:00Z","v":60859,"vw":22.654912},{"c":22.685,"h":22.685,"l":22.655,"n":831,"o":22.655,"t":"2026-10-14T18:45:00Z","v":43416,"vw":22.673218},{"c":22.675,"h":22.72,"l":22.67,"n":857,"o":22.68,"t":"2026-10-14T19:00:00Z","v":59587,"vw":22.685975},{"c":22.705,"h":22.715,"l":22.675,"n":1053,"o":22.675,"t":"2026-10-14T19:15:00Z","v":67881,"vw":22.698527},{"c":22.735,"h":22.74,"l":22.695,"n":1176,"o":22.7,"t":"2026-10-14T19:30:00Z","v":86639,"vw":22.713328},{"c":22.83,"h":22.84,"l":22.7,"n":3942,"o":22.735,"t":"2026-10-14T19:45:00Z","v":313898,"vw":22.771248},{"c":22.82,"h":22.82,"l":22.82,"n":38,"o":22.82,"t":"2026-10-14T20:00:00Z","v":419980,"vw":22.82},{"c":22.53,"h":22.6,"l":22.52,"n":22,"o":22.6,"t":"2026-10-15T08:00:00Z","v":4705,"vw":22.576514},{"c":22.85,"h":22.895,"l":22.5,"n":1732,"o":22.5,"t":"2026-10-15T13:30:00Z","v":252924,"vw":22.777533},{"c":23,"h":23.19,"l":22.79,"n":1986,"o":22.83,"t":"2026-10-15T13:45:00Z","v":202700,"vw":23.031082},{"c":23.285,"h":23.315,"l":23,"n":2262,"o":23,"t":"2026-10-15T14:00:00Z","v":287659,"vw":23.130586},{"c":23.29,"h":23.32,"l":23.26,"n":1480,"o":23.29,"t":"2026-10-15T14:15:00Z","v":69589,"vw":23.28331},{"c":23.38,"h":23.415,"l":23.29,"n":1603,"o":23.29,"t":"2026-10-15T14:30:00Z","v":75467,"vw":23.338194},{"c":23.37,"h":23.445,"l":23.27,"n":1600,"o":23.38,"t":"2026-10-15T14:45:00Z","v":141859,"vw":23.389602},{"c":23.4,"h":23.46,"l":23.355,"n":1237,"o":23.38,"t":"2026-10-15T15:00:00Z","v":74790,"vw":23.405393},{"c":23.39,"h":23.415,"l":23.34,"n":1135,"o":23.4,"t":"2026-10-15T15:15:00Z","v":65397,"vw":23.382399},{"c":23.35,"h":23.43,"l":23.34,"n":1342,"o":23.395,"t":"2026-10-15T15:30:00Z","v":84731,"vw":23.381576},{"c":23.32,"h":23.345,"l":23.295,"n":925,"o":23.345,"t":"2026-10-15T15:45:00Z","v":48382,"vw":23.316464},{"c":23.285,"h":23.34,"l":23.26,"n":829,"o":23.31,"t":"2026-10-15T16:00:00Z","v":41938,"vw":23.298587},{"c":23.415,"h":23.42,"l":23.26,"n":854,"o":23.285,"t":"2026-10-15T16:15:00Z","v":40980,"vw":23.310895},{"c":23.3,"h":23.405,"l":23.3,"n":854,"o":23.405,"t":"2026-10-15T16:30:00Z","v":43974,"vw":23.362927},{"c":23.32,"h":23.32,"l":23.27,"n":822,"o":23.305,"t":"2026-10-15T16:45:00Z","v":41131,"vw":23.2944},{"c":23.36,"h":23.365,"l":23.29,"n":860,"o":23.33,"t":"2026-10-15T17:00:00Z","v":52123,"vw":23.321803},{"c":23.36,"h":23.39,"l":23.34,"n":1394,"o":23.355,"t":"2026-10-15T17:15:00Z","v":108452,"vw":23.370534},{"c":23.375,"h":23.41,"l":23.375,"n":1222,"o":23.38,"t":"2026-10-15T17:30:00Z","v":231662,"vw":23.398841},{"c":23.375,"h":23.455,"l":23.37,"n":1328,"o":23.375,"t":"2026-10-15T17:45:00Z","v":130518,"vw":23.420826},{"c":23.38,"h":23.38,"l":23.27,"n":1319,"o":23.37,"t":"2026-10-15T18:00:00Z","v":104777,"vw":23.321361},{"c":23.37,"h":23.42,"l":23.36,"n":1007,"o":23.375,"t":"2026-10-15T18:15:00Z","v":58601,"vw":23.386871},{"c":23.325,"h":23.395,"l":23.32,"n":993,"o":23.375,"t":"2026-10-15T18:30:00Z","v":60337,"vw":23.37019},{"c":23.35,"h":23.395,"l":23.31,"n":1427,"o":23.325,"t":"2026-10-15T18:45:00Z","v":93952,"vw":23.359137},{"c":23.355,"h":23.41,"l":23.335,"n":1274,"o":23.35,"t":"2026-10-15T19:00:00Z","v":99725,"vw":23.3651},{"c":23.39,"h":23.405,"l":23.36,"n":1254,"o":23.36,"t":"2026-10-15T19:15:00Z","v":85602,"vw":23.389017},{"c":23.4025,"h":23.44,"l":23.345,"n":2036,"o":23.4,"t":"2026-10-15T19:30:00Z","v":138015,"vw":23.394198},{"c":23.5,"h":23.515,"l":23.385,"n":7159,"o":23.405,"t":"2026-10-15T19:45:00Z","v":552855,"vw":23.465684},{"c":23.5,"h":23.5,"l":23.49,"n":33,"o":23.49,"t":"2026-10-15T20:00:00Z","v":475970,"vw":23.499989},{"c":23.6,"h":23.669,"l":23.35,"n":321,"o":23.5,"t":"2026-10-16T13:30:00Z","v":35711,"vw":23.552848},{"c":23.54,"h":23.6,"l":23.515,"n":990,"o":23.6,"t":"2026-10-16T13:45:00Z","v":57883,"vw":23.551852},{"c":23.22,"h":23.54,"l":23.2,"n":767,"o":23.53,"t":"2026-10-16T14:00:00Z","v":40625,"vw":23.381035},{"c":23.25,"h":23.32,"l":23.195,"n":727,"o":23.22,"t":"2026-10-16T14:15:00Z","v":28374,"vw":23.271109},{"c":23.1815,"h":23.33,"l":23.18,"n":960,"o":23.25,"t":"2026-10-16T14:30:00Z","v":53114,"vw":23.258485},{"c":23.29,"h":23.3,"l":23.19,"n":646,"o":23.19,"t":"2026-10-16T14:45:00Z","v":29340,"vw":23.230597},{"c":23.22,"h":23.29,"l":23.19,"n":668,"o":23.29,"t":"2026-10-16T15:00:00Z","v":25345,"vw":23.248603},{"c":23.155,"h":23.255,"l":23.14,"n":727,"o":23.225,"t":"2026-10-16T15:15:00Z","v":35724,"vw":23.210633},{"c":23.13,"h":23.19,"l":23.12,"n":1165,"o":23.15,"t":"2026-10-16T15:30:00Z","v":64134,"vw":23.151092},{"c":23.14,"h":23.18,"l":23.09,"n":1312,"o":23.14,"t":"2026-10-16T15:45:00Z","v":72579,"vw":23.135452},{"c":23.09,"h":23.14,"l":23.065,"n":598,"o":23.14,"t":"2026-10-16T16:00:00Z","v":23805,"vw":23.099225},{"c":23.07,"h":23.11,"l":23.05,"n":725,"o":23.09,"t":"2026-10-16T16:15:00Z","v":28190,"vw":23.073796},{"c":23.09,"h":23.09,"l":23.035,"n":1149,"o":23.07,"t":"2026-10-16T16:30:00Z","v":54041,"vw":23.073099},{"c":23.1,"h":23.105,"l":23.065,"n":626,"o":23.08,"t":"2026-10-16T16:45:00Z","v":22136,"vw":23.081793},{"c":23.06,"h":23.12,"l":23.01,"n":976,"o":23.11,"t":"2026-10-16T17:00:00Z","v":47119,"vw":23.058414},{"c":23.055,"h":23.09,"l":23.03,"n":787,"o":23.06,"t":"2026-10-16T17:15:00Z","v":39183,"vw":23.06014},{"c":23.075,"h":23.1,"l":23.025,"n":885,"o":23.06,"t":"2026-10-16T17:30:00Z","v":52247,"vw":23.050966},{"c":22.995,"h":23.07,"l":22.995,"n":788,"o":23.07,"t":"2026-10-16T17:45:00Z","v":33213,"vw":23.039523},{"c":22.99,"h":23,"l":22.96,"n":920,"o":22.99,"t":"2026-10-16T18:00:00Z","v":47599,"vw":22.982503},{"c":22.965,"h":23,"l":22.9525,"n":854,"o":22.985,"t":"2026-10-16T18:15:00Z","v":38882,"vw":22.971974},{"c":22.985,"h":23.04,"l":22.9601,"n":1022,"o":22.9601,"t":"2026-10-16T18:30:00Z","v":43514,"vw":22.998643},{"c":22.985,"h":22.985,"l":22.955,"n":1014,"o":22.985,"t":"2026-10-16T18:45:00Z","v":39179,"vw":22.967662},{"c":22.97,"h":23.025,"l":22.96,"n":1343,"o":22.98,"t":"2026-10-16T19:00:00Z","v":64121,"vw":22.984608},{"c":22.97,"h":22.995,"l":22.925,"n":1107,"o":22.98,"t":"2026-10-16T19:15:00Z","v":49769,"vw":22.957691},{"c":22.94,"h":22.98,"l":22.905,"n":2007,"o":22.97,"t":"2026-10-16T19:30:00Z","v":107462,"vw":22.936066},{"c":22.895,"h":22.96,"l":22.81,"n":9472,"o":22.935,"t":"2026-10-16T19:45:00Z","v":744055,"vw":22.874552},{"c":22.9,"h":22.9,"l":22.88,"n":54,"o":22.89,"t":"2026-10-16T20:00:00Z","v":441430,"vw":22.899795},{"c":22.89,"h":22.89,"l":22.89,"n":2,"o":22.89,"t":"2026-10-19T08:00:00Z","v":149,"vw":22.89},{"c":22.83,"h":23.045,"l":22.8,"n":412,"o":22.94,"t":"2026-10-19T13:30:00Z","v":33884,"vw":22.928229},{"c":22.76,"h":22.83,"l":22.665,"n":716,"o":22.83,"t":"2026-10-19T13:45:00Z","v":48201,"vw":22.727639},{"c":22.69,"h":22.755,"l":22.65,"n":1152,"o":22.74,"t":"2026-10-19T14:00:00Z","v":105258,"vw":22.696143},{"c":22.785,"h":22.82,"l":22.705,"n":1121,"o":22.705,"t":"2026-10-19T14:15:00Z","v":85145,"vw":22.754757},{"c":22.61,"h":22.785,"l":22.565,"n":1135,"o":22.785,"t":"2026-10-19T14:30:00Z","v":64961,"vw":22.653407},{"c":22.67,"h":22.675,"l":22.59,"n":911,"o":22.6,"t":"2026-10-19T14:45:00Z","v":81794,"vw":22.651121},{"c":22.735,"h":22.78,"l":22.65,"n":1613,"o":22.67,"t":"2026-10-19T15:00:00Z","v":150813,"vw":22.709804},{"c":22.775,"h":22.79,"l":22.71,"n":676,"o":22.72,"t":"2026-10-19T15:15:00Z","v":36082,"vw":22.756616},{"c":22.78,"h":22.825,"l":22.77,"n":744,"o":22.78,"t":"2026-10-19T15:30:00Z","v":33856,"vw":22.799795},{"c":22.73,"h":22.8,"l":22.72,"n":792,"o":22.79,"t":"2026-10-19T15:45:00Z","v":37481,"vw":22.758673},{"c":22.675,"h":22.72,"l":22.645,"n":644,"o":22.72,"t":"2026-10-19T16:00:00Z","v":33224,"vw":22.674965},{"c":22.64,"h":22.67,"l":22.625,"n":575,"o":22.67,"t":"2026-10-19T16:15:00Z","v":32529,"vw":22.645025},{"c":22.695,"h":22.695,"l":22.62,"n":704,"o":22.63,"t":"2026-10-19T16:30:00Z","v":48502,"vw":22.666735},{"c":22.715,"h":22.715,"l":22.65,"n":892,"o":22.695,"t":"2026-10-19T16:45:00Z","v":53890,"vw":22.684929},{"c":22.64,"h":22.71,"l":22.63,"n":788,"o":22.71,"t":"2026-10-19T17:00:00Z","v":40803,"vw":22.669478},{"c":22.665,"h":22.675,"l":22.6445,"n":562,"o":22.65,"t":"2026-10-19T17:15:00Z","v":27921,"vw":22.662351},{"c":22.72,"h":22.72,"l":22.64,"n":952,"o":22.665,"t":"2026-10-19T17:30:00Z","v":60778,"vw":22.674318},{"c":22.725,"h":22.73,"l":22.69,"n":838,"o":22.72,"t":"2026-10-19T17:45:00Z","v":45349,"vw":22.711817},{"c":22.685,"h":22.75,"l":22.68,"n":855,"o":22.725,"t":"2026-10-19T18:00:00Z","v":51773,"vw":22.725139},{"c":22.735,"h":22.77,"l":22.68,"n":1040,"o":22.68,"t":"2026-10-19T18:15:00Z","v":74393,"vw":22.724984},{"c":22.72,"h":22.74,"l":22.7,"n":910,"o":22.735,"t":"2026-10-19T18:30:00Z","v":50192,"vw":22.721853},{"c":22.745,"h":22.755,"l":22.71,"n":1090,"o":22.73,"t":"2026-10-19T18:45:00Z","v":74666,"vw":22.732642},{"c":22.665,"h":22.745,"l":22.65,"n":1201,"o":22.745,"t":"2026-10-19T19:00:00Z","v":74927,"vw":22.704246},{"c":22.685,"h":22.7,"l":22.65,"n":1565,"o":22.66,"t":"2026-10-19T19:15:00Z","v":88126,"vw":22.678027},{"c":22.7,"h":22.73,"l":22.64,"n":2551,"o":22.685,"t":"2026-10-19T19:30:00Z","v":177951,"vw":22.697765},{"c":22.61,"h":22.73,"l":22.591,"n":6759,"o":22.705,"t":"2026-10-19T19:45:00Z","v":511000,"vw":22.654496},{"c":22.61,"h":22.61,"l":22.61,"n":41,"o":22.61,"t":"2026-10-19T20:00:00Z","v":414468,"vw":22.61},{"c":22.785,"h":22.93,"l":22.62,"n":526,"o":22.74,"t":"2026-10-20T13:30:00Z","v":157755,"vw":22.71187},{"c":22.8,"h":22.88,"l":22.73,"n":4912,"o":22.7751,"t":"2026-10-20T13:45:00Z","v":767243,"vw":22.806122},{"c":22.705,"h":22.85,"l":22.69,"n":1065,"o":22.8,"t":"2026-10-20T14:00:00Z","v":99242,"vw":22.756568},{"c":22.97,"h":22.97,"l":22.705,"n":2361,"o":22.705,"t":"2026-10-20T14:15:00Z","v":204567,"vw":22.82945},{"c":22.88,"h":23.01,"l":22.85,"n":1338,"o":22.97,"t":"2026-10-20T14:30:00Z","v":152411,"vw":22.910767},{"c":22.93,"h":22.945,"l":22.83,"n":1186,"o":22.89,"t":"2026-10-20T14:45:00Z","v":124267,"vw":22.880951},{"c":22.8,"h":22.95,"l":22.77,"n":1150,"o":22.92,"t":"2026-10-20T15:00:00Z","v":279199,"vw":22.898426},{"c":22.71,"h":22.87,"l":22.695,"n":1006,"o":22.8,"t":"2026-10-20T15:15:00Z","v":63378,"vw":22.784283},{"c":22.745,"h":22.745,"l":22.67,"n":1173,"o":22.7,"t":"2026-10-20T15:30:00Z","v":100807,"vw":22.707951},{"c":22.665,"h":22.755,"l":22.63,"n":1257,"o":22.74,"t":"2026-10-20T15:45:00Z","v":94648,"vw":22.700907},{"c":22.735,"h":22.74,"l":22.65,"n":1068,"o":22.67,"t":"2026-10-20T16:00:00Z","v":78513,"vw":22.692415},{"c":22.715,"h":22.785,"l":22.69,"n":907,"o":22.74,"t":"2026-10-20T16:15:00Z","v":64441,"vw":22.732676},{"c":22.715,"h":22.75,"l":22.69,"n":815,"o":22.71,"t":"2026-10-20T16:30:00Z","v":45757,"vw":22.717041},{"c":22.745,"h":22.755,"l":22.67,"n":1512,"o":22.72,"t":"2026-10-20T16:45:00Z","v":234928,"vw":22.696771},{"c":22.715,"h":22.7675,"l":22.7,"n":1247,"o":22.75,"t":"2026-10-20T17:00:00Z","v":83811,"vw":22.743355},{"c":22.68,"h":22.715,"l":22.675,"n":1078,"o":22.715,"t":"2026-10-20T17:15:00Z","v":68666,"vw":22.695778},{"c":22.74,"h":22.75,"l":22.68,"n":1182,"o":22.69,"t":"2026-10-20T17:30:00Z","v":83663,"vw":22.704599},{"c":22.8,"h":22.81,"l":22.745,"n":1004,"o":22.745,"t":"2026-10-20T17:45:00Z","v":57761,"vw":22.787709},{"c":22.835,"h":22.85,"l":22.755,"n":959,"o":22.8,"t":"2026-10-20T18:00:00Z","v":60859,"vw":22.805451},{"c":22.92,"h":22.97,"l":22.835,"n":1658,"o":22.835,"t":"2026-10-20T18:15:00Z","v":330539,"vw":22.878952},{"c":22.88,"h":22.96,"l":22.855,"n":1255,"o":22.9,"t":"2026-10-20T18:30:00Z","v":96909,"vw":22.901942},{"c":22.82,"h":22.88,"l":22.8,"n":1070,"o":22.875,"t":"2026-10-20T18:45:00Z","v":60157,"vw":22.831588},{"c":22.805,"h":22.835,"l":22.77,"n":1201,"o":22.825,"t":"2026-10-20T19:00:00Z","v":77765,"vw":22.81069},{"c":22.855,"h":22.855,"l":22.79,"n":1736,"o":22.805,"t":"2026-10-20T19:15:00Z","v":115328,"vw":22.820159},{"c":22.965,"h":22.97,"l":22.845,"n":2474,"o":22.855,"t":"2026-10-20T19:30:00Z","v":211406,"vw":22.913027},{"c":22.97,"h":23.02,"l":22.915,"n":6756,"o":22.965,"t":"2026-10-20T19:45:00Z","v":658428,"vw":22.965799},{"c":22.97,"h":22.97,"l":22.97,"n":46,"o":22.97,"t":"2026-10-20T20:00:00Z","v":484018,"vw":22.97},{"c":23.14,"h":23.14,"l":23.14,"n":2,"o":23.14,"t":"2026-10-21T08:00:00Z","v":129,"vw":23.14},{"c":22.79,"h":22.87,"l":22.75,"n":12,"o":22.75,"t":"2026-10-21T13:00:00Z","v":1700,"vw":22.79},{"c":23.04,"h":23.145,"l":22.9,"n":1281,"o":22.94,"t":"2026-10-21T13:30:00Z","v":147517,"vw":23.01463},{"c":23.09,"h":23.17,"l":23,"n":2114,"o":23.045,"t":"2026-10-21T13:45:00Z","v":521106,"vw":23.041528},{"c":23.01,"h":23.09,"l":22.86,"n":997,"o":23.09,"t":"2026-10-21T14:00:00Z","v":70604,"vw":22.938689},{"c":23.02,"h":23.19,"l":22.975,"n":1129,"o":23.01,"t":"2026-10-21T14:15:00Z","v":218234,"vw":23.08309},{"c":23.04,"h":23.15,"l":23.02,"n":1859,"o":23.02,"t":"2026-10-21T14:30:00Z","v":288418,"vw":23.080211},{"c":22.99,"h":23.07,"l":22.96,"n":894,"o":23.04,"t":"2026-10-21T14:45:00Z","v":70157,"vw":23.026436},{"c":22.905,"h":22.99,"l":22.895,"n":642,"o":22.99,"t":"2026-10-21T15:00:00Z","v":35107,"vw":22.93368},{"c":22.94,"h":22.95,"l":22.86,"n":817,"o":22.905,"t":"2026-10-21T15:15:00Z","v":47148,"vw":22.896332},{"c":22.96,"h":22.995,"l":22.93,"n":793,"o":22.975,"t":"2026-10-21T15:30:00Z","v":35655,"vw":22.96439},{"c":22.96,"h":22.995,"l":22.89,"n":828,"o":22.955,"t":"2026-10-21T15:45:00Z","v":45023,"vw":22.929887},{"c":22.975,"h":22.985,"l":22.91,"n":772,"o":22.96,"t":"2026-10-21T16:00:00Z","v":35719,"vw":22.946166},{"c":22.99,"h":23.02,"l":22.935,"n":1289,"o":22.975,"t":"2026-10-21T16:15:00Z","v":93062,"vw":22.972776},{"c":22.945,"h":23,"l":22.91,"n":1142,"o":22.99,"t":"2026-10-21T16:30:00Z","v":92918,"vw":22.965372},{"c":22.965,"h":22.985,"l":22.92,"n":884,"o":22.94,"t":"2026-10-21T16:45:00Z","v":62576,"vw":22.957239},{"c":22.955,"h":22.985,"l":22.93,"n":918,"o":22.965,"t":"2026-10-21T17:00:00Z","v":59853,"vw":22.958666},{"c":22.985,"h":22.985,"l":22.935,"n":714,"o":22.955,"t":"2026-10-21T17:15:00Z","v":51451,"vw":22.95625},{"c":23.07,"h":23.085,"l":22.975,"n":1154,"o":22.98,"t":"2026-10-21T17:30:00Z","v":217826,"vw":23.031163},{"c":23.025,"h":23.085,"l":23.01,"n":1279,"o":23.065,"t":"2026-10-21T17:45:00Z","v":120152,"vw":23.038037},{"c":23.04,"h":23.055,"l":22.995,"n":1121,"o":23.025,"t":"2026-10-21T18:00:00Z","v":96367,"vw":23.02113},{"c":23.095,"h":23.13,"l":23.005,"n":1254,"o":23.03,"t":"2026-10-21T18:15:00Z","v":292030,"vw":23.041096},{"c":23.115,"h":23.14,"l":23.08,"n":1336,"o":23.09,"t":"2026-10-21T18:30:00Z","v":136156,"vw":23.108887},{"c":23.005,"h":23.115,"l":23,"n":1958,"o":23.115,"t":"2026-10-21T18:45:00Z","v":203249,"vw":23.077537},{"c":22.875,"h":23.005,"l":22.825,"n":1853,"o":23,"t":"2026-10-21T19:00:00Z","v":155436,"vw":22.90025},{"c":22.97,"h":22.97,"l":22.865,"n":1403,"o":22.88,"t":"2026-10-21T19:15:00Z","v":90695,"vw":22.931335},{"c":23.055,"h":23.08,"l":22.94,"n":2308,"o":22.965,"t":"2026-10-21T19:30:00Z","v":222829,"vw":23.030241},{"c":23.175,"h":23.19,"l":23.03,"n":5532,"o":23.05,"t":"2026-10-21T19:45:00Z","v":796373,"vw":23.108446},{"c":23.19,"h":23.19,"l":23.17,"n":48,"o":23.17,"t":"2026-10-21T20:00:00Z","v":1045956,"vw":23.189994},{"c":23.305,"h":23.43,"l":22.895,"n":535,"o":23.1,"t":"2026-10-22T13:30:00Z","v":138050,"vw":23.249864},{"c":23.615,"h":23.615,"l":23.305,"n":834,"o":23.305,"t":"2026-10-22T13:45:00Z","v":57487,"vw":23.526449},{"c":23.56,"h":23.63,"l":23.53,"n":1174,"o":23.6,"t":"2026-10-22T14:00:00Z","v":66758,"vw":23.591511},{"c":23.63,"h":23.74,"l":23.55,"n":2362,"o":23.56,"t":"2026-10-22T14:15:00Z","v":215366,"vw":23.620047},{"c":23.63,"h":23.67,"l":23.57,"n":826,"o":23.635,"t":"2026-10-22T14:30:00Z","v":46474,"vw":23.613802},{"c":23.715,"h":23.715,"l":23.6,"n":891,"o":23.63,"t":"2026-10-22T14:45:00Z","v":47997,"vw":23.657823},{"c":23.67,"h":23.72,"l":23.6,"n":741,"o":23.72,"t":"2026-10-22T15:00:00Z","v":43659,"vw":23.661496},{"c":23.76,"h":23.79,"l":23.68,"n":717,"o":23.68,"t":"2026-10-22T15:15:00Z","v":39816,"vw":23.752357},{"c":23.74,"h":23.8,"l":23.725,"n":802,"o":23.76,"t":"2026-10-22T15:30:00Z","v":37573,"vw":23.76849},{"c":23.765,"h":23.785,"l":23.74,"n":675,"o":23.74,"t":"2026-10-22T15:45:00Z","v":33385,"vw":23.765432},{"c":23.82,"h":23.82,"l":23.74,"n":920,"o":23.765,"t":"2026-10-22T16:00:00Z","v":45360,"vw":23.792022},{"c":23.725,"h":23.83,"l":23.705,"n":926,"o":23.81,"t":"2026-10-22T16:15:00Z","v":62074,"vw":23.769461},{"c":23.565,"h":23.755,"l":23.54,"n":986,"o":23.725,"t":"2026-10-22T16:30:00Z","v":51135,"vw":23.647127},{"c":23.54,"h":23.595,"l":23.515,"n":997,"o":23.565,"t":"2026-10-22T16:45:00Z","v":50566,"vw":23.550813},{"c":23.485,"h":23.53,"l":23.45,"n":920,"o":23.53,"t":"2026-10-22T17:00:00Z","v":115094,"vw":23.500945},{"c":23.515,"h":23.52,"l":23.47,"n":985,"o":23.49,"t":"2026-10-22T17:15:00Z","v":70323,"vw":23.497988},{"c":23.525,"h":23.54,"l":23.48,"n":1012,"o":23.515,"t":"2026-10-22T17:30:00Z","v":90953,"vw":23.51441},{"c":23.52,"h":23.53,"l":23.46,"n":1216,"o":23.52,"t":"2026-10-22T17:45:00Z","v":69266,"vw":23.491654},{"c":23.61,"h":23.61,"l":23.47,"n":990,"o":23.525,"t":"2026-10-22T18:00:00Z","v":61222,"vw":23.554057},{"c":23.645,"h":23.68,"l":23.605,"n":1116,"o":23.605,"t":"2026-10-22T18:15:00Z","v":92693,"vw":23.644702},{"c":23.625,"h":23.65,"l":23.595,"n":736,"o":23.65,"t":"2026-10-22T18:30:00Z","v":40284,"vw":23.623834},{"c":23.675,"h":23.7,"l":23.605,"n":1850,"o":23.625,"t":"2026-10-22T18:45:00Z","v":149792,"vw":23.671478},{"c":23.78,"h":23.81,"l":23.665,"n":1545,"o":23.68,"t":"2026-10-22T19:00:00Z","v":477735,"vw":23.765569},{"c":23.87,"h":23.895,"l":23.775,"n":1424,"o":23.775,"t":"2026-10-22T19:15:00Z","v":96522,"vw":23.832181},{"c":23.855,"h":23.875,"l":23.825,"n":1857,"o":23.87,"t":"2026-10-22T19:30:00Z","v":126505,"vw":23.847365},{"c":23.98,"h":24.02,"l":23.815,"n":6438,"o":23.86,"t":"2026-10-22T19:45:00Z","v":621273,"vw":23.962519},{"c":23.97,"h":23.97,"l":23.97,"n":39,"o":23.97,"t":"2026-10-22T20:00:00Z","v":424190,"vw":23.97}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1853875517368544,"strike":30.97416321754304,"iv":0.6394471869498375,"gamma":0.04174621466495344,"theta":-0.013067593943222072,"vega":0.011705834909296392,"rho":0.0016753499745704816,"breakevenPct":29.993953981142653},{"delta":0.15,"premium":0.26368932096508163,"strike":29.25071387099904,"iv":0.5673039856731642,"gamma":0.06208895701306045,"theta":-0.014169682556886061,"vega":0.01456109463630617,"rho":0.0025256785883945795,"breakevenPct":23.130593208027207},{"delta":0.2,"premium":0.3431668225987855,"strike":28.315684440014287,"iv":0.5252988923873195,"gamma":0.08148173162888792,"theta":-0.014965480680856064,"vega":0.01697311600361048,"rho":0.0033765915712807622,"breakevenPct":19.561331925795052},{"delta":0.25,"premium":0.4226443242324893,"strike":27.38065500902954,"iv":0.48329379910147485,"gamma":0.10087450624471538,"theta":-0.015761278804826067,"vega":0.01938513737091479,"rho":0.004227504554166945,"breakevenPct":15.9920706435629},{"delta":0.3,"premium":0.5021218258661932,"strike":26.445625578044787,"iv":0.4412887058156302,"gamma":0.12026728086054284,"theta":-0.016557076928796072,"vega":0.021797158738219094,"rho":0.005078417537053128,"breakevenPct":12.422809361330748},{"delta":0.35,"premium":0.581599327499897,"strike":25.510596147060035,"iv":0.3992836125297855,"gamma":0.13966005547637028,"theta":-0.017352875052766073,"vega":0.024209180105523406,"rho":0.005929330519939309,"breakevenPct":8.853548079098598},{"delta":0.4,"premium":0.7170128159998492,"strike":24.838574007017808,"iv":0.38020404339040753,"gamma":0.14794157448344356,"theta":-0.017852821842168815,"vega":0.025298628369502318,"rho":0.0067523530932484315,"breakevenPct":6.614880363027362},{"delta":0.45,"premium":0.9197176797468307,"strike":24.482951439040647,"iv":0.3887040367921095,"gamma":0.14285617690384447,"theta":-0.017996857450111516,"vega":0.024797012133264133,"rho":0.007541823312844173,"breakevenPct":5.976925818888109},{"delta":0.5,"premium":1.1224225434938122,"strike":24.127328871063487,"iv":0.39720403019381156,"gamma":0.1377707793242454,"theta":-0.018140893058054212,"vega":0.024295395897025944,"rho":0.008331293532439915,"breakevenPct":5.3389712747488565},{"delta":0.55,"premium":1.325127407240794,"strike":23.771706303086326,"iv":0.40570402359551355,"gamma":0.1326853817446463,"theta":-0.018284928665996913,"vega":0.023793779660787755,"rho":0.009120763752035656,"breakevenPct":4.701016730609602},{"delta":0.6,"premium":1.5278322709877752,"strike":23.416083735109165,"iv":0.4142040169972156,"gamma":0.12759998416504725,"theta":-0.01842896427393961,"vega":0.02329216342454957,"rho":0.009910233971631398,"breakevenPct":4.063062186470351},{"delta":0.65,"premium":1.730537134734757,"strike":23.060461167132004,"iv":0.4227040103989176,"gamma":0.12251458658544816,"theta":-0.018572999881882307,"vega":0.02279054718831138,"rho":0.01069970419122714,"breakevenPct":3.425107642331097},{"delta":0.7,"premium":1.9332419984817382,"strike":22.704838599154844,"iv":0.43120400380061963,"gamma":0.11742918900584909,"theta":-0.018717035489825007,"vega":0.022288930952073197,"rho":0.01148917441082288,"breakevenPct":2.787153098191845}],"put":[{"delta":0.1,"premium":0.5,"strike":15.868709482641643,"iv":1.3552390483818793,"gamma":0.01988177295315512,"theta":-0.02705091591009552,"vega":0.01175551824013957,"rho":-0.002313168775312526,"breakevenPct":35.883564945174626},{"delta":0.15,"premium":0.6776814135621025,"strike":18.240339223175425,"iv":1.100395149106115,"gamma":0.030965213714666873,"theta":-0.0288685166036679,"vega":0.015350905989393251,"rho":-0.003415259267755714,"breakevenPct":26.73067246719514},{"delta":0.2,"premium":0.9637768750561428,"strike":19.43240364606726,"iv":1.0894325936979872,"gamma":0.037794699646578216,"theta":-0.03449892450049599,"vega":0.018561295369917123,"rho":-0.004595967370983864,"breakevenPct":22.95107730074627},{"delta":0.25,"premium":1.1769545685917904,"strike":20.54967548994136,"iv":1.0273523224097802,"gamma":0.04659257251986797,"theta":-0.036560024627510734,"vega":0.021103318161416085,"rho":-0.005722472175673072,"breakevenPct":19.179303623906677},{"delta":0.3,"premium":1.3238552797044854,"strike":21.598966283603467,"iv":0.9188097408816513,"gamma":0.05717956689766876,"theta":-0.03537688189101639,"vega":0.023037844016116752,"rho":-0.006799710098433292,"breakevenPct":15.41463911598255},{"delta":0.35,"premium":1.4803218531735274,"strike":22.58663386621008,"iv":0.8202181484486591,"gamma":0.06705834774585173,"theta":-0.03420285687188127,"vega":0.024754514680315275,"rho":-0.007882001150949574,"breakevenPct":11.946966987749049},{"delta":0.4,"premium":1.6949250408835055,"strike":23.19978583109573,"iv":0.7821037814647518,"gamma":0.072632954517739,"theta":-0.03308424486174883,"vega":0.02514716847088558,"rho":-0.008995002644866116,"breakevenPct":10.284268710003229},{"delta":0.45,"premium":1.9095282285934834,"strike":23.81293779598138,"iv":0.7439894144808445,"gamma":0.07820756128962626,"theta":-0.031965632851616396,"vega":0.02553982226145589,"rho":-0.010108004138782656,"breakevenPct":8.621570432257409},{"delta":0.5,"premium":2.1241314163034613,"strike":24.426089760867033,"iv":0.7058750474969372,"gamma":0.08378216806151352,"theta":-0.03084702084148396,"vega":0.025932476052026195,"rho":-0.011221005632699196,"breakevenPct":6.958872154511589},{"delta":0.55,"premium":2.389279155188248,"strike":25.073461891643714,"iv":0.674149311294766,"gamma":0.08841671258034892,"theta":-0.02982497704315886,"vega":0.02621331496786042,"rho":-0.012372456078132962,"breakevenPct":5.364277278033101},{"delta":0.6,"premium":3.393640955004592,"strike":26.221303948576676,"iv":0.7358573002754821,"gamma":0.07930284664830119,"theta":-0.03021524334251607,"vega":0.024858861340679522,"rho":-0.01408622243950613,"breakevenPct":4.765694645089336},{"delta":0.65,"premium":4.398002754820938,"strike":27.369146005509645,"iv":0.7975652892561984,"gamma":0.07018898071625343,"theta":-0.03060550964187328,"vega":0.023504407713498623,"rho":-0.0157999888008793,"breakevenPct":4.1671120121455685},{"delta":0.7,"premium":5.402364554637282,"strike":28.516988062442607,"iv":0.8592732782369146,"gamma":0.061075114784205686,"theta":-0.030995775941230486,"vega":0.022149954086317723,"rho":-0.017513755162252467,"breakevenPct":3.568529379201803},{"delta":0.75,"premium":6.406726354453628,"strike":29.664830119375576,"iv":0.920981267217631,"gamma":0.05196124885215793,"theta":-0.0313860422405877,"vega":0.02079550045913682,"rho":-0.01922752152362564,"breakevenPct":2.9699467462580365},{"delta":0.8,"premium":9.670205479452061,"strike":33.030821917808225,"iv":1.1184246575342471,"gamma":0.03863150684931504,"theta":-0.0333791095890411,"vega":0.018460273972602734,"rho":-0.022718244047827685,"breakevenPct":2.5422760185391526}]},"raw":{"call":[{"delta":0.1,"premium":0.1853875517368544,"strike":30.97416321754304,"iv":0.6394471869498375,"gamma":0.04174621466495344,"theta":-0.013067593943222072,"vega":0.011705834909296392,"rho":0.0016753499745704816,"breakevenPct":29.993953981142653},{"delta":0.15,"premium":0.26368932096508163,"strike":29.25071387099904,"iv":0.5673039856731642,"gamma":0.06208895701306045,"theta":-0.014169682556886061,"vega":0.01456109463630617,"rho":0.0025256785883945795,"breakevenPct":23.130593208027207},{"delta":0.2,"premium":0.3431668225987855,"strike":28.315684440014287,"iv":0.5252988923873195,"gamma":0.08148173162888792,"theta":-0.014965480680856064,"vega":0.01697311600361048,"rho":0.0033765915712807622,"breakevenPct":19.561331925795052},{"delta":0.25,"premium":0.4226443242324893,"strike":27.38065500902954,"iv":0.48329379910147485,"gamma":0.10087450624471538,"theta":-0.015761278804826067,"vega":0.01938513737091479,"rho":0.004227504554166945,"breakevenPct":15.9920706435629},{"delta":0.3,"premium":0.5021218258661932,"strike":26.445625578044787,"iv":0.4412887058156302,"gamma":0.12026728086054284,"theta":-0.016557076928796072,"vega":0.021797158738219094,"rho":0.005078417537053128,"breakevenPct":12.422809361330748},{"delta":0.35,"premium":0.581599327499897,"strike":25.510596147060035,"iv":0.3992836125297855,"gamma":0.13966005547637028,"theta":-0.017352875052766073,"vega":0.024209180105523406,"rho":0.005929330519939309,"breakevenPct":8.853548079098598},{"delta":0.4,"premium":0.7170128159998492,"strike":24.838574007017808,"iv":0.38020404339040753,"gamma":0.14794157448344356,"theta":-0.017852821842168815,"vega":0.025298628369502318,"rho":0.0067523530932484315,"breakevenPct":6.614880363027362},{"delta":0.45,"premium":0.9197176797468307,"strike":24.482951439040647,"iv":0.3887040367921095,"gamma":0.14285617690384447,"theta":-0.017996857450111516,"vega":0.024797012133264133,"rho":0.007541823312844173,"breakevenPct":5.976925818888109},{"delta":0.5,"premium":1.1224225434938122,"strike":24.127328871063487,"iv":0.39720403019381156,"gamma":0.1377707793242454,"theta":-0.018140893058054212,"vega":0.024295395897025944,"rho":0.008331293532439915,"breakevenPct":5.3389712747488565},{"delta":0.55,"premium":1.325127407240794,"strike":23.771706303086326,"iv":0.40570402359551355,"gamma":0.1326853817446463,"theta":-0.018284928665996913,"vega":0.023793779660787755,"rho":0.009120763752035656,"breakevenPct":4.701016730609602},{"delta":0.6,"premium":1.5278322709877752,"strike":23.416083735109165,"iv":0.4142040169972156,"gamma":0.12759998416504725,"theta":-0.01842896427393961,"vega":0.02329216342454957,"rho":0.009910233971631398,"breakevenPct":4.063062186470351},{"delta":0.65,"premium":1.730537134734757,"strike":23.060461167132004,"iv":0.4227040103989176,"gamma":0.12251458658544816,"theta":-0.018572999881882307,"vega":0.02279054718831138,"rho":0.01069970419122714,"breakevenPct":3.425107642331097},{"delta":0.7,"premium":1.9332419984817382,"strike":22.704838599154844,"iv":0.43120400380061963,"gamma":0.11742918900584909,"theta":-0.018717035489825007,"vega":0.022288930952073197,"rho":0.01148917441082288,"breakevenPct":2.787153098191845}],"put":[{"delta":0.1,"premium":0.5,"strike":15.868709482641643,"iv":1.3552390483818793,"gamma":0.01988177295315512,"theta":-0.02705091591009552,"vega":0.01175551824013957,"rho":-0.002313168775312526,"breakevenPct":35.883564945174626},{"delta":0.15,"premium":0.6776814135621025,"strike":18.240339223175425,"iv":1.100395149106115,"gamma":0.030965213714666873,"theta":-0.0288685166036679,"vega":0.015350905989393251,"rho":-0.003415259267755714,"breakevenPct":26.73067246719514},{"delta":0.2,"premium":0.9637768750561428,"strike":19.43240364606726,"iv":1.0894325936979872,"gamma":0.037794699646578216,"theta":-0.03449892450049599,"vega":0.018561295369917123,"rho":-0.004595967370983864,"breakevenPct":22.95107730074627},{"delta":0.25,"premium":1.1769545685917904,"strike":20.54967548994136,"iv":1.0273523224097802,"gamma":0.04659257251986797,"theta":-0.036560024627510734,"vega":0.021103318161416085,"rho":-0.005722472175673072,"breakevenPct":19.179303623906677},{"delta":0.3,"premium":1.3238552797044854,"strike":21.598966283603467,"iv":0.9188097408816513,"gamma":0.05717956689766876,"theta":-0.03537688189101639,"vega":0.023037844016116752,"rho":-0.006799710098433292,"breakevenPct":15.41463911598255},{"delta":0.35,"premium":1.4803218531735274,"strike":22.58663386621008,"iv":0.8202181484486591,"gamma":0.06705834774585173,"theta":-0.03420285687188127,"vega":0.024754514680315275,"rho":-0.007882001150949574,"breakevenPct":11.946966987749049},{"delta":0.4,"premium":1.6949250408835055,"strike":23.19978583109573,"iv":0.7821037814647518,"gamma":0.072632954517739,"theta":-0.03308424486174883,"vega":0.02514716847088558,"rho":-0.008995002644866116,"breakevenPct":10.284268710003229},{"delta":0.45,"premium":1.9095282285934834,"strike":23.81293779598138,"iv":0.7439894144808445,"gamma":0.07820756128962626,"theta":-0.031965632851616396,"vega":0.02553982226145589,"rho":-0.010108004138782656,"breakevenPct":8.621570432257409},{"delta":0.5,"premium":2.1241314163034613,"strike":24.426089760867033,"iv":0.7058750474969372,"gamma":0.08378216806151352,"theta":-0.03084702084148396,"vega":0.025932476052026195,"rho":-0.011221005632699196,"breakevenPct":6.958872154511589},{"delta":0.55,"premium":2.389279155188248,"strike":25.073461891643714,"iv":0.674149311294766,"gamma":0.08841671258034892,"theta":-0.02982497704315886,"vega":0.02621331496786042,"rho":-0.012372456078132962,"breakevenPct":5.364277278033101},{"delta":0.6,"premium":3.393640955004592,"strike":26.221303948576676,"iv":0.7358573002754821,"gamma":0.07930284664830119,"theta":-0.03021524334251607,"vega":0.024858861340679522,"rho":-0.01408622243950613,"breakevenPct":4.765694645089336},{"delta":0.65,"premium":4.398002754820938,"strike":27.369146005509645,"iv":0.7975652892561984,"gamma":0.07018898071625343,"theta":-0.03060550964187328,"vega":0.023504407713498623,"rho":-0.0157999888008793,"breakevenPct":4.1671120121455685},{"delta":0.7,"premium":5.402364554637282,"strike":28.516988062442607,"iv":0.8592732782369146,"gamma":0.061075114784205686,"theta":-0.030995775941230486,"vega":0.022149954086317723,"rho":-0.017513755162252467,"breakevenPct":3.568529379201803},{"delta":0.75,"premium":6.406726354453628,"strike":29.664830119375576,"iv":0.920981267217631,"gamma":0.05196124885215793,"theta":-0.0313860422405877,"vega":0.02079550045913682,"rho":-0.01922752152362564,"breakevenPct":2.9699467462580365},{"delta":0.8,"premium":9.670205479452061,"strike":33.030821917808225,"iv":1.1184246575342471,"gamma":0.03863150684931504,"theta":-0.0333791095890411,"vega":0.018460273972602734,"rho":-0.022718244047827685,"breakevenPct":2.5422760185391526}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}