{"symbol":"PBR.A","url":"https://intraalpha.com/companies/PBR.A","capturedAt":"2026-10-22T20:48:02.809Z","state":"partial","quote":{"symbol":"PBR.A","last_price":22.9,"prev_close":22.96,"regular_close":22.9,"change":-0.06,"change_pct":-0.2613,"regular_change":-0.06,"regular_change_pct":-0.2613,"extended_change":0,"extended_change_pct":0,"bid":22.8,"ask":22.95,"bid_size":500,"ask_size":500,"volume":9032566,"vwap":22.844236,"open":23.25,"high":23.25,"low":22.54,"close":22.9,"trade_count":37732,"last_trade_at":"2026-10-22T20:10:00.001098977Z","last_quote_at":"2026-10-22T20:47:56.084133735Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:48:01.290218177-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:59.464Z","bars":[{"c":23.03,"h":23.03,"l":22.9,"n":47,"o":22.9,"t":"2026-10-15T08:00:00Z","v":2076,"vw":22.965152},{"c":22.82,"h":22.96,"l":22.82,"n":65,"o":22.96,"t":"2026-10-15T08:20:00Z","v":3839,"vw":22.932112},{"c":22.86,"h":22.86,"l":22.86,"n":3,"o":22.86,"t":"2026-10-15T08:30:00Z","v":825,"vw":22.86},{"c":22.72,"h":22.8,"l":22.72,"n":3,"o":22.8,"t":"2026-10-15T08:50:00Z","v":300,"vw":22.752},{"c":22.89,"h":22.89,"l":22.86,"n":9,"o":22.86,"t":"2026-10-15T08:55:00Z","v":743,"vw":22.869299},{"c":22.89,"h":22.89,"l":22.89,"n":3,"o":22.89,"t":"2026-10-15T09:20:00Z","v":585,"vw":22.89},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-10-15T10:45:00Z","v":500,"vw":22.99},{"c":22.81,"h":22.99,"l":22.81,"n":2,"o":22.99,"t":"2026-10-15T11:10:00Z","v":300,"vw":22.87},{"c":22.8,"h":22.8,"l":22.8,"n":6,"o":22.8,"t":"2026-10-15T11:50:00Z","v":381,"vw":22.8},{"c":22.825,"h":22.825,"l":22.825,"n":1,"o":22.825,"t":"2026-10-15T11:55:00Z","v":100,"vw":22.825},{"c":22.74,"h":22.74,"l":22.72,"n":15,"o":22.73,"t":"2026-10-15T13:00:00Z","v":1353,"vw":22.72941},{"c":22.75,"h":22.75,"l":22.71,"n":9,"o":22.71,"t":"2026-10-15T13:05:00Z","v":894,"vw":22.743976},{"c":22.74,"h":22.75,"l":22.74,"n":20,"o":22.75,"t":"2026-10-15T13:10:00Z","v":11100,"vw":22.745385},{"c":22.74,"h":22.75,"l":22.73,"n":5,"o":22.73,"t":"2026-10-15T13:15:00Z","v":1551,"vw":22.743451},{"c":22.79,"h":22.88,"l":22.79,"n":7,"o":22.85,"t":"2026-10-15T13:25:00Z","v":701,"vw":22.84},{"c":22.75,"h":22.905,"l":22.75,"n":2177,"o":22.79,"t":"2026-10-15T13:30:00Z","v":444735,"vw":22.840681},{"c":22.77,"h":22.84,"l":22.695,"n":1394,"o":22.76,"t":"2026-10-15T13:35:00Z","v":241269,"vw":22.768578},{"c":22.855,"h":22.895,"l":22.76,"n":1122,"o":22.765,"t":"2026-10-15T13:40:00Z","v":225533,"vw":22.853081},{"c":22.85,"h":22.86,"l":22.77,"n":685,"o":22.855,"t":"2026-10-15T13:45:00Z","v":107878,"vw":22.825704},{"c":22.845,"h":22.88,"l":22.81,"n":736,"o":22.85,"t":"2026-10-15T13:50:00Z","v":119537,"vw":22.840009},{"c":22.92,"h":22.95,"l":22.8,"n":703,"o":22.84,"t":"2026-10-15T13:55:00Z","v":102949,"vw":22.845336},{"c":22.88,"h":22.91,"l":22.83,"n":713,"o":22.905,"t":"2026-10-15T14:00:00Z","v":108415,"vw":22.869403},{"c":22.88,"h":22.915,"l":22.845,"n":632,"o":22.875,"t":"2026-10-15T14:05:00Z","v":108124,"vw":22.878668},{"c":22.865,"h":22.895,"l":22.85,"n":539,"o":22.88,"t":"2026-10-15T14:10:00Z","v":109124,"vw":22.876926},{"c":22.9385,"h":22.9385,"l":22.86,"n":647,"o":22.87,"t":"2026-10-15T14:15:00Z","v":110069,"vw":22.90632},{"c":22.94,"h":22.98,"l":22.925,"n":642,"o":22.94,"t":"2026-10-15T14:20:00Z","v":124975,"vw":22.951984},{"c":22.93,"h":22.945,"l":22.875,"n":494,"o":22.935,"t":"2026-10-15T14:25:00Z","v":109794,"vw":22.911134},{"c":22.955,"h":22.965,"l":22.91,"n":802,"o":22.925,"t":"2026-10-15T14:30:00Z","v":169154,"vw":22.937524},{"c":22.98,"h":23.01,"l":22.955,"n":670,"o":22.955,"t":"2026-10-15T14:35:00Z","v":119800,"vw":22.978406},{"c":22.97,"h":22.995,"l":22.935,"n":635,"o":22.985,"t":"2026-10-15T14:40:00Z","v":133132,"vw":22.974965},{"c":22.97,"h":23.02,"l":22.97,"n":504,"o":22.97,"t":"2026-10-15T14:45:00Z","v":99388,"vw":22.993387},{"c":23,"h":23.02,"l":22.95,"n":349,"o":22.975,"t":"2026-10-15T14:50:00Z","v":68330,"vw":22.990865},{"c":23.025,"h":23.035,"l":22.99,"n":502,"o":23,"t":"2026-10-15T14:55:00Z","v":166219,"vw":23.009288},{"c":22.965,"h":23.025,"l":22.955,"n":328,"o":23.02,"t":"2026-10-15T15:00:00Z","v":75477,"vw":22.987869},{"c":22.965,"h":22.99,"l":22.935,"n":405,"o":22.97,"t":"2026-10-15T15:05:00Z","v":93619,"vw":22.962194},{"c":22.91,"h":22.96,"l":22.9,"n":329,"o":22.96,"t":"2026-10-15T15:10:00Z","v":87066,"vw":22.930187},{"c":22.98,"h":22.98,"l":22.91,"n":332,"o":22.91,"t":"2026-10-15T15:15:00Z","v":60192,"vw":22.93827},{"c":22.97,"h":22.985,"l":22.945,"n":279,"o":22.985,"t":"2026-10-15T15:20:00Z","v":68262,"vw":22.973883},{"c":22.985,"h":23,"l":22.955,"n":356,"o":22.965,"t":"2026-10-15T15:25:00Z","v":92013,"vw":22.983413},{"c":22.97,"h":22.99,"l":22.965,"n":363,"o":22.98,"t":"2026-10-15T15:30:00Z","v":80597,"vw":22.976286},{"c":22.95,"h":22.9799,"l":22.94,"n":230,"o":22.975,"t":"2026-10-15T15:35:00Z","v":42768,"vw":22.956611},{"c":22.95,"h":22.97,"l":22.93,"n":251,"o":22.955,"t":"2026-10-15T15:40:00Z","v":47170,"vw":22.956521},{"c":22.92,"h":22.94,"l":22.91,"n":279,"o":22.94,"t":"2026-10-15T15:45:00Z","v":63919,"vw":22.92571},{"c":22.92,"h":22.945,"l":22.91,"n":459,"o":22.93,"t":"2026-10-15T15:50:00Z","v":127237,"vw":22.929742},{"c":22.94,"h":22.96,"l":22.905,"n":362,"o":22.9272,"t":"2026-10-15T15:55:00Z","v":103658,"vw":22.932114},{"c":22.92,"h":22.945,"l":22.905,"n":364,"o":22.94,"t":"2026-10-15T16:00:00Z","v":73130,"vw":22.924947},{"c":22.945,"h":22.955,"l":22.93,"n":477,"o":22.93,"t":"2026-10-15T16:05:00Z","v":119550,"vw":22.945559},{"c":22.985,"h":22.995,"l":22.94,"n":531,"o":22.945,"t":"2026-10-15T16:10:00Z","v":163060,"vw":22.980498},{"c":22.99,"h":23.015,"l":22.97,"n":510,"o":22.985,"t":"2026-10-15T16:15:00Z","v":86067,"vw":22.986925},{"c":23.005,"h":23.015,"l":22.98,"n":824,"o":22.995,"t":"2026-10-15T16:20:00Z","v":117026,"vw":22.998588},{"c":23.02,"h":23.03,"l":23.005,"n":164,"o":23.01,"t":"2026-10-15T16:25:00Z","v":31471,"vw":23.017744},{"c":22.985,"h":23.015,"l":22.975,"n":217,"o":23.015,"t":"2026-10-15T16:30:00Z","v":33644,"vw":22.998935},{"c":22.955,"h":22.985,"l":22.945,"n":301,"o":22.98,"t":"2026-10-15T16:35:00Z","v":73644,"vw":22.960055},{"c":22.935,"h":22.955,"l":22.91,"n":173,"o":22.95,"t":"2026-10-15T16:40:00Z","v":48563,"vw":22.930077},{"c":22.955,"h":22.955,"l":22.915,"n":295,"o":22.935,"t":"2026-10-15T16:45:00Z","v":83224,"vw":22.930113},{"c":22.91,"h":22.965,"l":22.91,"n":232,"o":22.955,"t":"2026-10-15T16:50:00Z","v":59807,"vw":22.942997},{"c":22.88,"h":22.915,"l":22.87,"n":332,"o":22.915,"t":"2026-10-15T16:55:00Z","v":81695,"vw":22.887741},{"c":22.82,"h":22.8799,"l":22.81,"n":390,"o":22.875,"t":"2026-10-15T17:00:00Z","v":107480,"vw":22.840764},{"c":22.805,"h":22.83,"l":22.785,"n":266,"o":22.82,"t":"2026-10-15T17:05:00Z","v":72221,"vw":22.815632},{"c":22.78,"h":22.825,"l":22.78,"n":237,"o":22.805,"t":"2026-10-15T17:10:00Z","v":54930,"vw":22.805207},{"c":22.79,"h":22.795,"l":22.765,"n":257,"o":22.77,"t":"2026-10-15T17:15:00Z","v":71897,"vw":22.777141},{"c":22.77,"h":22.795,"l":22.75,"n":246,"o":22.79,"t":"2026-10-15T17:20:00Z","v":43682,"vw":22.774315},{"c":22.76,"h":22.795,"l":22.75,"n":324,"o":22.77,"t":"2026-10-15T17:25:00Z","v":75659,"vw":22.767974},{"c":22.79,"h":22.795,"l":22.74,"n":338,"o":22.74,"t":"2026-10-15T17:30:00Z","v":81862,"vw":22.775731},{"c":22.81,"h":22.815,"l":22.78,"n":166,"o":22.79,"t":"2026-10-15T17:35:00Z","v":26336,"vw":22.795972},{"c":22.775,"h":22.815,"l":22.775,"n":303,"o":22.805,"t":"2026-10-15T17:40:00Z","v":50924,"vw":22.801103},{"c":22.74,"h":22.78,"l":22.735,"n":287,"o":22.775,"t":"2026-10-15T17:45:00Z","v":49564,"vw":22.760903},{"c":22.765,"h":22.765,"l":22.72,"n":299,"o":22.745,"t":"2026-10-15T17:50:00Z","v":70358,"vw":22.742722},{"c":22.79,"h":22.795,"l":22.765,"n":404,"o":22.765,"t":"2026-10-15T17:55:00Z","v":84930,"vw":22.778569},{"c":22.81,"h":22.83,"l":22.8,"n":397,"o":22.8,"t":"2026-10-15T18:00:00Z","v":103610,"vw":22.810913},{"c":22.82,"h":22.825,"l":22.8,"n":250,"o":22.81,"t":"2026-10-15T18:05:00Z","v":46260,"vw":22.814307},{"c":22.825,"h":22.83,"l":22.81,"n":551,"o":22.825,"t":"2026-10-15T18:10:00Z","v":237423,"vw":22.82311},{"c":22.835,"h":22.845,"l":22.795,"n":775,"o":22.825,"t":"2026-10-15T18:15:00Z","v":319422,"vw":22.826309},{"c":22.805,"h":22.85,"l":22.8,"n":591,"o":22.835,"t":"2026-10-15T18:20:00Z","v":262017,"vw":22.839236},{"c":22.765,"h":22.81,"l":22.765,"n":134,"o":22.8,"t":"2026-10-15T18:25:00Z","v":20862,"vw":22.781997},{"c":22.825,"h":22.85,"l":22.755,"n":787,"o":22.77,"t":"2026-10-15T18:30:00Z","v":273881,"vw":22.81148},{"c":22.815,"h":22.845,"l":22.81,"n":416,"o":22.825,"t":"2026-10-15T18:35:00Z","v":137176,"vw":22.825319},{"c":22.795,"h":22.82,"l":22.795,"n":238,"o":22.815,"t":"2026-10-15T18:40:00Z","v":43704,"vw":22.80625},{"c":22.775,"h":22.795,"l":22.775,"n":372,"o":22.795,"t":"2026-10-15T18:45:00Z","v":75303,"vw":22.784332},{"c":22.79,"h":22.81,"l":22.77,"n":528,"o":22.775,"t":"2026-10-15T18:50:00Z","v":145073,"vw":22.791748},{"c":22.785,"h":22.8,"l":22.77,"n":383,"o":22.795,"t":"2026-10-15T18:55:00Z","v":70301,"vw":22.781378},{"c":22.775,"h":22.795,"l":22.76,"n":391,"o":22.79,"t":"2026-10-15T19:00:00Z","v":83171,"vw":22.777116},{"c":22.76,"h":22.785,"l":22.745,"n":420,"o":22.775,"t":"2026-10-15T19:05:00Z","v":147233,"vw":22.772339},{"c":22.625,"h":22.755,"l":22.61,"n":765,"o":22.75,"t":"2026-10-15T19:10:00Z","v":221358,"vw":22.660786},{"c":22.62,"h":22.665,"l":22.61,"n":472,"o":22.635,"t":"2026-10-15T19:15:00Z","v":110807,"vw":22.637262},{"c":22.57,"h":22.625,"l":22.56,"n":706,"o":22.62,"t":"2026-10-15T19:20:00Z","v":153560,"vw":22.599708},{"c":22.49,"h":22.575,"l":22.49,"n":863,"o":22.57,"t":"2026-10-15T19:25:00Z","v":174098,"vw":22.534979},{"c":22.49,"h":22.51,"l":22.42,"n":879,"o":22.49,"t":"2026-10-15T19:30:00Z","v":183010,"vw":22.470626},{"c":22.535,"h":22.565,"l":22.5,"n":608,"o":22.5,"t":"2026-10-15T19:35:00Z","v":163119,"vw":22.533047},{"c":22.525,"h":22.535,"l":22.49,"n":794,"o":22.53,"t":"2026-10-15T19:40:00Z","v":220440,"vw":22.513359},{"c":22.545,"h":22.555,"l":22.505,"n":1090,"o":22.52,"t":"2026-10-15T19:45:00Z","v":266870,"vw":22.526455},{"c":22.58,"h":22.595,"l":22.52,"n":1418,"o":22.545,"t":"2026-10-15T19:50:00Z","v":355656,"vw":22.561734},{"c":22.63,"h":22.63,"l":22.57,"n":2237,"o":22.58,"t":"2026-10-15T19:55:00Z","v":822102,"vw":22.606744},{"c":22.61,"h":22.61,"l":22.61,"n":17,"o":22.61,"t":"2026-10-15T20:00:00Z","v":400281,"vw":22.61},{"c":22.6,"h":22.6,"l":22.6,"n":15,"o":22.6,"t":"2026-10-15T20:05:00Z","v":15000,"vw":22.6},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-15T20:20:00Z","v":150,"vw":22.47},{"c":22.51,"h":22.51,"l":22.5046,"n":2,"o":22.5046,"t":"2026-10-15T20:40:00Z","v":700,"vw":22.508457},{"c":22.6,"h":22.6,"l":22.6,"n":12,"o":22.6,"t":"2026-10-16T08:00:00Z","v":124,"vw":22.6},{"c":22.47,"h":22.48,"l":22.47,"n":5,"o":22.48,"t":"2026-10-16T08:10:00Z","v":587,"vw":22.471855},{"c":22.48,"h":22.48,"l":22.48,"n":3,"o":22.48,"t":"2026-10-16T08:25:00Z","v":355,"vw":22.48},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-16T08:35:00Z","v":400,"vw":22.5},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-16T09:15:00Z","v":499,"vw":22.6},{"c":22.62,"h":22.62,"l":22.6,"n":13,"o":22.6,"t":"2026-10-16T09:45:00Z","v":1586,"vw":22.612015},{"c":22.705,"h":22.705,"l":22.705,"n":1,"o":22.705,"t":"2026-10-16T10:35:00Z","v":400,"vw":22.705},{"c":22.76,"h":22.76,"l":22.76,"n":2,"o":22.76,"t":"2026-10-16T11:20:00Z","v":513,"vw":22.76},{"c":22.855,"h":22.855,"l":22.855,"n":3,"o":22.855,"t":"2026-10-16T11:55:00Z","v":490,"vw":22.855},{"c":22.78,"h":22.78,"l":22.78,"n":2,"o":22.78,"t":"2026-10-16T13:00:00Z","v":501,"vw":22.78},{"c":22.69,"h":22.69,"l":22.69,"n":4,"o":22.69,"t":"2026-10-16T13:05:00Z","v":1000,"vw":22.69},{"c":22.77,"h":22.77,"l":22.7,"n":33,"o":22.7,"t":"2026-10-16T13:10:00Z","v":4982,"vw":22.731897},{"c":22.82,"h":22.83,"l":22.74,"n":69,"o":22.74,"t":"2026-10-16T13:15:00Z","v":23949,"vw":22.806382},{"c":22.88,"h":22.88,"l":22.83,"n":10,"o":22.83,"t":"2026-10-16T13:20:00Z","v":6390,"vw":22.872037},{"c":22.94,"h":22.94,"l":22.91,"n":97,"o":22.92,"t":"2026-10-16T13:25:00Z","v":8252,"vw":22.924674},{"c":23,"h":23.05,"l":22.93,"n":766,"o":22.96,"t":"2026-10-16T13:30:00Z","v":193605,"vw":22.99519},{"c":22.96,"h":23.02,"l":22.905,"n":458,"o":23.01,"t":"2026-10-16T13:35:00Z","v":61339,"vw":22.965831},{"c":22.84,"h":22.975,"l":22.84,"n":483,"o":22.96,"t":"2026-10-16T13:40:00Z","v":99028,"vw":22.903156},{"c":22.85,"h":22.935,"l":22.815,"n":718,"o":22.8408,"t":"2026-10-16T13:45:00Z","v":219422,"vw":22.877037},{"c":22.81,"h":22.87,"l":22.805,"n":711,"o":22.855,"t":"2026-10-16T13:50:00Z","v":187787,"vw":22.840254},{"c":22.76,"h":22.84,"l":22.75,"n":1009,"o":22.8,"t":"2026-10-16T13:55:00Z","v":241907,"vw":22.782864},{"c":22.87,"h":22.87,"l":22.75,"n":618,"o":22.75,"t":"2026-10-16T14:00:00Z","v":163052,"vw":22.812257},{"c":22.855,"h":22.88,"l":22.81,"n":335,"o":22.86,"t":"2026-10-16T14:05:00Z","v":63375,"vw":22.850373},{"c":22.91,"h":22.925,"l":22.83,"n":454,"o":22.85,"t":"2026-10-16T14:10:00Z","v":100681,"vw":22.877382},{"c":22.97,"h":22.97,"l":22.9,"n":403,"o":22.91,"t":"2026-10-16T14:15:00Z","v":91984,"vw":22.92963},{"c":22.925,"h":22.98,"l":22.92,"n":445,"o":22.97,"t":"2026-10-16T14:20:00Z","v":83826,"vw":22.959864},{"c":22.85,"h":22.925,"l":22.845,"n":402,"o":22.925,"t":"2026-10-16T14:25:00Z","v":68347,"vw":22.874359},{"c":22.82,"h":22.865,"l":22.81,"n":357,"o":22.86,"t":"2026-10-16T14:30:00Z","v":61822,"vw":22.851131},{"c":22.845,"h":22.845,"l":22.775,"n":374,"o":22.8,"t":"2026-10-16T14:35:00Z","v":71104,"vw":22.810136},{"c":22.77,"h":22.885,"l":22.77,"n":753,"o":22.845,"t":"2026-10-16T14:40:00Z","v":195919,"vw":22.856657},{"c":22.74,"h":22.79,"l":22.725,"n":582,"o":22.775,"t":"2026-10-16T14:45:00Z","v":134291,"vw":22.756691},{"c":22.71,"h":22.745,"l":22.695,"n":1245,"o":22.735,"t":"2026-10-16T14:50:00Z","v":348721,"vw":22.712023},{"c":22.81,"h":22.82,"l":22.715,"n":607,"o":22.715,"t":"2026-10-16T14:55:00Z","v":153158,"vw":22.760941},{"c":22.8,"h":22.815,"l":22.775,"n":271,"o":22.81,"t":"2026-10-16T15:00:00Z","v":62821,"vw":22.795066},{"c":22.76,"h":22.81,"l":22.735,"n":361,"o":22.805,"t":"2026-10-16T15:05:00Z","v":86063,"vw":22.769222},{"c":22.73,"h":22.78,"l":22.715,"n":265,"o":22.76,"t":"2026-10-16T15:10:00Z","v":57038,"vw":22.748807},{"c":22.735,"h":22.75,"l":22.72,"n":172,"o":22.72,"t":"2026-10-16T15:15:00Z","v":33333,"vw":22.735498},{"c":22.755,"h":22.755,"l":22.73,"n":513,"o":22.74,"t":"2026-10-16T15:20:00Z","v":134837,"vw":22.735288},{"c":22.79,"h":22.8,"l":22.745,"n":335,"o":22.755,"t":"2026-10-16T15:25:00Z","v":62591,"vw":22.772433},{"c":22.8,"h":22.81,"l":22.775,"n":276,"o":22.79,"t":"2026-10-16T15:30:00Z","v":55400,"vw":22.788165},{"c":22.865,"h":22.865,"l":22.805,"n":216,"o":22.81,"t":"2026-10-16T15:35:00Z","v":40904,"vw":22.828704},{"c":22.845,"h":22.865,"l":22.84,"n":387,"o":22.865,"t":"2026-10-16T15:40:00Z","v":78646,"vw":22.851983},{"c":22.91,"h":22.92,"l":22.835,"n":390,"o":22.845,"t":"2026-10-16T15:45:00Z","v":75663,"vw":22.865166},{"c":22.905,"h":22.94,"l":22.895,"n":346,"o":22.91,"t":"2026-10-16T15:50:00Z","v":50332,"vw":22.915366},{"c":22.875,"h":22.93,"l":22.87,"n":531,"o":22.905,"t":"2026-10-16T15:55:00Z","v":86084,"vw":22.906826},{"c":22.87,"h":22.91,"l":22.86,"n":866,"o":22.875,"t":"2026-10-16T16:00:00Z","v":142562,"vw":22.881826},{"c":22.91,"h":22.92,"l":22.87,"n":330,"o":22.87,"t":"2026-10-16T16:05:00Z","v":60101,"vw":22.901693},{"c":22.925,"h":22.94,"l":22.895,"n":289,"o":22.905,"t":"2026-10-16T16:10:00Z","v":53336,"vw":22.920531},{"c":22.96,"h":22.98,"l":22.915,"n":352,"o":22.93,"t":"2026-10-16T16:15:00Z","v":70305,"vw":22.948497},{"c":22.965,"h":23,"l":22.955,"n":361,"o":22.955,"t":"2026-10-16T16:20:00Z","v":95003,"vw":22.9785},{"c":23.005,"h":23.01,"l":22.96,"n":292,"o":22.965,"t":"2026-10-16T16:25:00Z","v":152347,"vw":22.998428},{"c":23.015,"h":23.03,"l":22.97,"n":641,"o":23.005,"t":"2026-10-16T16:30:00Z","v":180011,"vw":23.009886},{"c":22.975,"h":23.03,"l":22.97,"n":303,"o":23.018,"t":"2026-10-16T16:35:00Z","v":72683,"vw":22.994188},{"c":22.985,"h":23.01,"l":22.975,"n":153,"o":22.975,"t":"2026-10-16T16:40:00Z","v":22807,"vw":22.993721},{"c":23.045,"h":23.055,"l":22.995,"n":117,"o":22.995,"t":"2026-10-16T16:45:00Z","v":16434,"vw":23.035475},{"c":23.08,"h":23.085,"l":23.045,"n":464,"o":23.055,"t":"2026-10-16T16:50:00Z","v":111170,"vw":23.064292},{"c":23.11,"h":23.16,"l":23.08,"n":327,"o":23.08,"t":"2026-10-16T16:55:00Z","v":70428,"vw":23.127397},{"c":23.06,"h":23.115,"l":23.05,"n":366,"o":23.115,"t":"2026-10-16T17:00:00Z","v":75501,"vw":23.076703},{"c":23.065,"h":23.065,"l":23.02,"n":327,"o":23.06,"t":"2026-10-16T17:05:00Z","v":62707,"vw":23.042214},{"c":23.11,"h":23.115,"l":23.035,"n":341,"o":23.065,"t":"2026-10-16T17:10:00Z","v":67154,"vw":23.060735},{"c":23.1,"h":23.125,"l":23.095,"n":270,"o":23.115,"t":"2026-10-16T17:15:00Z","v":40823,"vw":23.105335},{"c":23.135,"h":23.135,"l":23.09,"n":209,"o":23.105,"t":"2026-10-16T17:20:00Z","v":39471,"vw":23.113041},{"c":23.175,"h":23.185,"l":23.13,"n":499,"o":23.13,"t":"2026-10-16T17:25:00Z","v":147148,"vw":23.147447},{"c":23.24,"h":23.24,"l":23.175,"n":275,"o":23.175,"t":"2026-10-16T17:30:00Z","v":67258,"vw":23.21243},{"c":23.23,"h":23.26,"l":23.23,"n":488,"o":23.245,"t":"2026-10-16T17:35:00Z","v":152953,"vw":23.244381},{"c":23.205,"h":23.235,"l":23.175,"n":608,"o":23.235,"t":"2026-10-16T17:40:00Z","v":193493,"vw":23.200461},{"c":23.245,"h":23.26,"l":23.205,"n":330,"o":23.21,"t":"2026-10-16T17:45:00Z","v":92983,"vw":23.24292},{"c":23.255,"h":23.26,"l":23.23,"n":340,"o":23.25,"t":"2026-10-16T17:50:00Z","v":113597,"vw":23.243762},{"c":23.245,"h":23.26,"l":23.2301,"n":172,"o":23.25,"t":"2026-10-16T17:55:00Z","v":40635,"vw":23.246507},{"c":23.27,"h":23.275,"l":23.215,"n":267,"o":23.24,"t":"2026-10-16T18:00:00Z","v":72241,"vw":23.242217},{"c":23.25,"h":23.28,"l":23.24,"n":336,"o":23.265,"t":"2026-10-16T18:05:00Z","v":82961,"vw":23.25632},{"c":23.27,"h":23.27,"l":23.235,"n":211,"o":23.2599,"t":"2026-10-16T18:10:00Z","v":54759,"vw":23.253253},{"c":23.25,"h":23.265,"l":23.25,"n":194,"o":23.265,"t":"2026-10-16T18:15:00Z","v":43515,"vw":23.258435},{"c":23.235,"h":23.27,"l":23.225,"n":460,"o":23.255,"t":"2026-10-16T18:20:00Z","v":140971,"vw":23.247438},{"c":23.27,"h":23.27,"l":23.225,"n":315,"o":23.23,"t":"2026-10-16T18:25:00Z","v":90069,"vw":23.2438},{"c":23.275,"h":23.29,"l":23.24,"n":266,"o":23.265,"t":"2026-10-16T18:30:00Z","v":88439,"vw":23.264132},{"c":23.275,"h":23.3,"l":23.255,"n":347,"o":23.28,"t":"2026-10-16T18:35:00Z","v":114195,"vw":23.276006},{"c":23.3088,"h":23.31,"l":23.2601,"n":388,"o":23.275,"t":"2026-10-16T18:40:00Z","v":119942,"vw":23.282937},{"c":23.315,"h":23.33,"l":23.3,"n":318,"o":23.305,"t":"2026-10-16T18:45:00Z","v":119600,"vw":23.314338},{"c":23.295,"h":23.315,"l":23.285,"n":316,"o":23.315,"t":"2026-10-16T18:50:00Z","v":81702,"vw":23.299506},{"c":23.295,"h":23.305,"l":23.275,"n":163,"o":23.29,"t":"2026-10-16T18:55:00Z","v":29332,"vw":23.289878},{"c":23.29,"h":23.315,"l":23.285,"n":300,"o":23.295,"t":"2026-10-16T19:00:00Z","v":59437,"vw":23.298838},{"c":23.3,"h":23.32,"l":23.2622,"n":545,"o":23.285,"t":"2026-10-16T19:05:00Z","v":185076,"vw":23.29195},{"c":23.355,"h":23.355,"l":23.295,"n":247,"o":23.3,"t":"2026-10-16T19:10:00Z","v":38330,"vw":23.320868},{"c":23.31,"h":23.365,"l":23.31,"n":314,"o":23.355,"t":"2026-10-16T19:15:00Z","v":72753,"vw":23.341394},{"c":23.34,"h":23.35,"l":23.3,"n":377,"o":23.315,"t":"2026-10-16T19:20:00Z","v":100768,"vw":23.322244},{"c":23.3301,"h":23.355,"l":23.3201,"n":229,"o":23.34,"t":"2026-10-16T19:25:00Z","v":50999,"vw":23.337897},{"c":23.325,"h":23.37,"l":23.31,"n":499,"o":23.335,"t":"2026-10-16T19:30:00Z","v":79324,"vw":23.337344},{"c":23.36,"h":23.36,"l":23.315,"n":489,"o":23.325,"t":"2026-10-16T19:35:00Z","v":58127,"vw":23.33355},{"c":23.32,"h":23.38,"l":23.3,"n":526,"o":23.36,"t":"2026-10-16T19:40:00Z","v":94432,"vw":23.339014},{"c":23.325,"h":23.35,"l":23.315,"n":396,"o":23.32,"t":"2026-10-16T19:45:00Z","v":73842,"vw":23.329761},{"c":23.325,"h":23.335,"l":23.3,"n":520,"o":23.325,"t":"2026-10-16T19:50:00Z","v":140202,"vw":23.315434},{"c":23.3,"h":23.355,"l":23.28,"n":1766,"o":23.325,"t":"2026-10-16T19:55:00Z","v":572374,"vw":23.306681},{"c":23.31,"h":23.31,"l":23.3,"n":20,"o":23.3,"t":"2026-10-16T20:00:00Z","v":184199,"vw":23.300006},{"c":23.31,"h":23.31,"l":23.3,"n":5,"o":23.3015,"t":"2026-10-16T20:05:00Z","v":1174,"vw":23.307744},{"c":23.401,"h":23.401,"l":23.34,"n":66,"o":23.34,"t":"2026-10-16T20:10:00Z","v":11800,"vw":23.37404},{"c":23.4644,"h":23.4644,"l":23.4644,"n":2,"o":23.4644,"t":"2026-10-16T20:15:00Z","v":172,"vw":23.4644},{"c":23.45,"h":23.45,"l":23.45,"n":2,"o":23.45,"t":"2026-10-16T20:50:00Z","v":1800,"vw":23.45},{"c":23.36,"h":23.36,"l":23.36,"n":1,"o":23.36,"t":"2026-10-16T20:55:00Z","v":231,"vw":23.36},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-16T21:05:00Z","v":300,"vw":23.4},{"c":23.4,"h":23.4,"l":23.4,"n":2,"o":23.4,"t":"2026-10-16T21:15:00Z","v":400,"vw":23.4},{"c":23.5,"h":23.5,"l":23.41,"n":95,"o":23.42,"t":"2026-10-16T21:30:00Z","v":14229,"vw":23.471923},{"c":23.41,"h":23.53,"l":23.41,"n":4,"o":23.53,"t":"2026-10-16T21:55:00Z","v":430,"vw":23.483307},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-16T22:45:00Z","v":220,"vw":23.5},{"c":23.54,"h":23.54,"l":23.54,"n":2,"o":23.54,"t":"2026-10-16T23:15:00Z","v":180,"vw":23.54},{"c":23.3509,"h":23.3509,"l":23.3509,"n":2,"o":23.3509,"t":"2026-10-16T23:25:00Z","v":170,"vw":23.3509},{"c":23.5283,"h":23.5283,"l":23.5283,"n":1,"o":23.5283,"t":"2026-10-16T23:50:00Z","v":100,"vw":23.5283},{"c":23.4,"h":23.41,"l":23.4,"n":4,"o":23.41,"t":"2026-10-16T23:55:00Z","v":543,"vw":23.405},{"c":23.05,"h":23.15,"l":23.05,"n":22,"o":23.05,"t":"2026-10-19T08:00:00Z","v":4122,"vw":23.077179},{"c":23.36,"h":23.9,"l":22.93,"n":196,"o":22.93,"t":"2026-10-19T08:15:00Z","v":21923,"vw":23.656759},{"c":23.14,"h":23.19,"l":23.12,"n":41,"o":23.19,"t":"2026-10-19T08:20:00Z","v":6791,"vw":23.132763},{"c":23.33,"h":23.36,"l":23.165,"n":43,"o":23.165,"t":"2026-10-19T08:25:00Z","v":8291,"vw":23.278455},{"c":23.3,"h":23.3,"l":23.24,"n":66,"o":23.27,"t":"2026-10-19T08:35:00Z","v":8043,"vw":23.289014},{"c":23.3,"h":23.3,"l":23.3,"n":31,"o":23.3,"t":"2026-10-19T08:40:00Z","v":2279,"vw":23.3},{"c":23.3,"h":23.3,"l":23.3,"n":9,"o":23.3,"t":"2026-10-19T08:45:00Z","v":389,"vw":23.3},{"c":23.3,"h":23.3,"l":23.3,"n":7,"o":23.3,"t":"2026-10-19T08:50:00Z","v":331,"vw":23.3},{"c":23.3,"h":23.3,"l":23.3,"n":6,"o":23.3,"t":"2026-10-19T08:55:00Z","v":577,"vw":23.3},{"c":23.2,"h":23.2,"l":23.2,"n":2,"o":23.2,"t":"2026-10-19T09:35:00Z","v":170,"vw":23.2},{"c":23.2196,"h":23.2196,"l":23.2196,"n":1,"o":23.2196,"t":"2026-10-19T09:45:00Z","v":10700,"vw":23.2196},{"c":23.15,"h":23.25,"l":23.15,"n":139,"o":23.21,"t":"2026-10-19T09:50:00Z","v":17188,"vw":23.206361},{"c":23.3,"h":23.35,"l":23.3,"n":30,"o":23.3,"t":"2026-10-19T10:25:00Z","v":11356,"vw":23.301749},{"c":23.21,"h":23.28,"l":23.21,"n":20,"o":23.28,"t":"2026-10-19T11:05:00Z","v":20481,"vw":23.273923},{"c":23.235,"h":23.235,"l":23.235,"n":1,"o":23.235,"t":"2026-10-19T11:10:00Z","v":323,"vw":23.235},{"c":23.2001,"h":23.21,"l":23.2,"n":33,"o":23.2,"t":"2026-10-19T11:45:00Z","v":5216,"vw":23.200984},{"c":23.3,"h":23.3,"l":23.24,"n":32,"o":23.24,"t":"2026-10-19T12:05:00Z","v":10080,"vw":23.282226},{"c":23.2,"h":23.2,"l":23.2,"n":3,"o":23.2,"t":"2026-10-19T12:10:00Z","v":500,"vw":23.2},{"c":23.2004,"h":23.2099,"l":23.2004,"n":2,"o":23.2099,"t":"2026-10-19T12:25:00Z","v":320,"vw":23.206338},{"c":23.224,"h":23.224,"l":23.224,"n":1,"o":23.224,"t":"2026-10-19T12:30:00Z","v":215,"vw":23.224},{"c":23.38,"h":23.41,"l":23.34,"n":92,"o":23.35,"t":"2026-10-19T13:00:00Z","v":11759,"vw":23.373699},{"c":23.25,"h":23.37,"l":23.25,"n":117,"o":23.37,"t":"2026-10-19T13:05:00Z","v":50890,"vw":23.312185},{"c":23.31,"h":23.36,"l":23.3,"n":6,"o":23.3,"t":"2026-10-19T13:10:00Z","v":1695,"vw":23.32328},{"c":23.35,"h":23.4,"l":23.35,"n":3,"o":23.4,"t":"2026-10-19T13:15:00Z","v":2040,"vw":23.375},{"c":23.33,"h":23.35,"l":23.33,"n":4,"o":23.35,"t":"2026-10-19T13:20:00Z","v":1480,"vw":23.343652},{"c":23.22,"h":23.25,"l":23.22,"n":8,"o":23.25,"t":"2026-10-19T13:25:00Z","v":1282,"vw":23.238641},{"c":23.155,"h":23.28,"l":23.1,"n":1241,"o":23.21,"t":"2026-10-19T13:30:00Z","v":289518,"vw":23.200928},{"c":23.3,"h":23.31,"l":23.15,"n":555,"o":23.15,"t":"2026-10-19T13:35:00Z","v":99618,"vw":23.250478},{"c":23.35,"h":23.35,"l":23.26,"n":869,"o":23.3,"t":"2026-10-19T13:40:00Z","v":201906,"vw":23.296139},{"c":23.36,"h":23.37,"l":23.3,"n":470,"o":23.36,"t":"2026-10-19T13:45:00Z","v":120579,"vw":23.340235},{"c":23.365,"h":23.375,"l":23.305,"n":622,"o":23.36,"t":"2026-10-19T13:50:00Z","v":160729,"vw":23.337765},{"c":23.355,"h":23.3999,"l":23.345,"n":396,"o":23.365,"t":"2026-10-19T13:55:00Z","v":88894,"vw":23.368105},{"c":23.3,"h":23.355,"l":23.28,"n":366,"o":23.355,"t":"2026-10-19T14:00:00Z","v":69304,"vw":23.305763},{"c":23.225,"h":23.32,"l":23.215,"n":357,"o":23.3,"t":"2026-10-19T14:05:00Z","v":89074,"vw":23.252735},{"c":23.185,"h":23.22,"l":23.16,"n":404,"o":23.22,"t":"2026-10-19T14:10:00Z","v":129173,"vw":23.182671},{"c":23.16,"h":23.205,"l":23.16,"n":983,"o":23.185,"t":"2026-10-19T14:15:00Z","v":246278,"vw":23.188167},{"c":23.125,"h":23.175,"l":23.075,"n":411,"o":23.17,"t":"2026-10-19T14:20:00Z","v":124039,"vw":23.116798},{"c":23.07,"h":23.14,"l":23.055,"n":359,"o":23.13,"t":"2026-10-19T14:25:00Z","v":77729,"vw":23.10301},{"c":23.085,"h":23.135,"l":23.07,"n":290,"o":23.07,"t":"2026-10-19T14:30:00Z","v":69128,"vw":23.112569},{"c":23.065,"h":23.105,"l":23.06,"n":424,"o":23.09,"t":"2026-10-19T14:35:00Z","v":92244,"vw":23.082614},{"c":23.015,"h":23.065,"l":23,"n":313,"o":23.065,"t":"2026-10-19T14:40:00Z","v":82691,"vw":23.023247},{"c":22.94,"h":23.015,"l":22.9124,"n":466,"o":23.015,"t":"2026-10-19T14:45:00Z","v":141566,"vw":22.949183},{"c":22.99,"h":23,"l":22.94,"n":219,"o":22.94,"t":"2026-10-19T14:50:00Z","v":57400,"vw":22.97041},{"c":23.02,"h":23.02,"l":22.97,"n":262,"o":22.995,"t":"2026-10-19T14:55:00Z","v":49397,"vw":22.986333},{"c":23.02,"h":23.02,"l":22.99,"n":182,"o":23.01,"t":"2026-10-19T15:00:00Z","v":43862,"vw":23.000323},{"c":22.98,"h":23.025,"l":22.975,"n":327,"o":23.02,"t":"2026-10-19T15:05:00Z","v":95865,"vw":22.998722},{"c":22.94,"h":22.985,"l":22.925,"n":253,"o":22.985,"t":"2026-10-19T15:10:00Z","v":69256,"vw":22.950886},{"c":22.995,"h":23,"l":22.94,"n":220,"o":22.945,"t":"2026-10-19T15:15:00Z","v":54564,"vw":22.978256},{"c":23,"h":23.02,"l":22.98,"n":232,"o":22.99,"t":"2026-10-19T15:20:00Z","v":52845,"vw":23.006791},{"c":22.999,"h":23.02,"l":22.985,"n":367,"o":23.005,"t":"2026-10-19T15:25:00Z","v":87318,"vw":23.00296},{"c":23.01,"h":23.0105,"l":22.955,"n":179,"o":22.99,"t":"2026-10-19T15:30:00Z","v":33630,"vw":22.985933},{"c":23.005,"h":23.02,"l":22.99,"n":209,"o":23.009,"t":"2026-10-19T15:35:00Z","v":46229,"vw":23.010327},{"c":22.985,"h":23.02,"l":22.98,"n":212,"o":23.009,"t":"2026-10-19T15:40:00Z","v":42681,"vw":22.996472},{"c":22.9405,"h":22.985,"l":22.925,"n":236,"o":22.985,"t":"2026-10-19T15:45:00Z","v":36770,"vw":22.953681},{"c":22.945,"h":22.965,"l":22.945,"n":158,"o":22.945,"t":"2026-10-19T15:50:00Z","v":20768,"vw":22.953237},{"c":22.95,"h":22.95,"l":22.93,"n":264,"o":22.95,"t":"2026-10-19T15:55:00Z","v":59876,"vw":22.944367},{"c":22.92,"h":22.975,"l":22.92,"n":221,"o":22.95,"t":"2026-10-19T16:00:00Z","v":51733,"vw":22.948451},{"c":22.93,"h":22.93,"l":22.9,"n":337,"o":22.915,"t":"2026-10-19T16:05:00Z","v":82000,"vw":22.913498},{"c":22.915,"h":22.935,"l":22.895,"n":290,"o":22.93,"t":"2026-10-19T16:10:00Z","v":60484,"vw":22.914075},{"c":22.92,"h":22.925,"l":22.89,"n":428,"o":22.915,"t":"2026-10-19T16:15:00Z","v":102014,"vw":22.90568},{"c":22.96,"h":22.97,"l":22.91,"n":369,"o":22.92,"t":"2026-10-19T16:20:00Z","v":107696,"vw":22.950268},{"c":22.945,"h":22.965,"l":22.925,"n":212,"o":22.9601,"t":"2026-10-19T16:25:00Z","v":42530,"vw":22.947775},{"c":22.925,"h":22.9805,"l":22.915,"n":326,"o":22.945,"t":"2026-10-19T16:30:00Z","v":85936,"vw":22.950849},{"c":22.97,"h":22.99,"l":22.92,"n":632,"o":22.925,"t":"2026-10-19T16:35:00Z","v":218498,"vw":22.962622},{"c":22.99,"h":23,"l":22.96,"n":504,"o":22.965,"t":"2026-10-19T16:40:00Z","v":117991,"vw":22.979912},{"c":22.94,"h":22.985,"l":22.94,"n":289,"o":22.985,"t":"2026-10-19T16:45:00Z","v":86863,"vw":22.966209},{"c":22.965,"h":22.975,"l":22.935,"n":269,"o":22.94,"t":"2026-10-19T16:50:00Z","v":42848,"vw":22.958646},{"c":22.945,"h":22.96,"l":22.92,"n":235,"o":22.955,"t":"2026-10-19T16:55:00Z","v":47911,"vw":22.94221},{"c":22.975,"h":22.98,"l":22.94,"n":115,"o":22.945,"t":"2026-10-19T17:00:00Z","v":19626,"vw":22.961852},{"c":22.995,"h":23.03,"l":22.97,"n":325,"o":22.97,"t":"2026-10-19T17:05:00Z","v":102481,"vw":22.995808},{"c":23.04,"h":23.046,"l":22.9923,"n":226,"o":22.995,"t":"2026-10-19T17:10:00Z","v":68813,"vw":23.024745},{"c":23.05,"h":23.055,"l":23.0323,"n":173,"o":23.04,"t":"2026-10-19T17:15:00Z","v":48715,"vw":23.042369},{"c":23.035,"h":23.045,"l":23.0209,"n":131,"o":23.045,"t":"2026-10-19T17:20:00Z","v":34480,"vw":23.032419},{"c":23.05,"h":23.06,"l":23.035,"n":177,"o":23.035,"t":"2026-10-19T17:25:00Z","v":42129,"vw":23.041829},{"c":23.0401,"h":23.055,"l":23.015,"n":178,"o":23.055,"t":"2026-10-19T17:30:00Z","v":46460,"vw":23.039428},{"c":23.045,"h":23.065,"l":23.035,"n":208,"o":23.04,"t":"2026-10-19T17:35:00Z","v":61176,"vw":23.048029},{"c":23.06,"h":23.0701,"l":23.02,"n":479,"o":23.045,"t":"2026-10-19T17:40:00Z","v":121901,"vw":23.035457},{"c":23.075,"h":23.08,"l":23.0523,"n":257,"o":23.065,"t":"2026-10-19T17:45:00Z","v":76907,"vw":23.063397},{"c":23.065,"h":23.085,"l":23.045,"n":184,"o":23.08,"t":"2026-10-19T17:50:00Z","v":45558,"vw":23.064758},{"c":23.07,"h":23.07,"l":23.03,"n":142,"o":23.06,"t":"2026-10-19T17:55:00Z","v":41638,"vw":23.049522},{"c":23.065,"h":23.07,"l":23.045,"n":264,"o":23.06,"t":"2026-10-19T18:00:00Z","v":78549,"vw":23.061103},{"c":23.0792,"h":23.0792,"l":23.06,"n":134,"o":23.065,"t":"2026-10-19T18:05:00Z","v":33005,"vw":23.071484},{"c":23.09,"h":23.0988,"l":23.075,"n":229,"o":23.08,"t":"2026-10-19T18:10:00Z","v":50057,"vw":23.084273},{"c":23.065,"h":23.101,"l":23.065,"n":148,"o":23.09,"t":"2026-10-19T18:15:00Z","v":30152,"vw":23.089915},{"c":23.025,"h":23.07,"l":23.025,"n":193,"o":23.065,"t":"2026-10-19T18:20:00Z","v":36360,"vw":23.053601},{"c":23.02,"h":23.05,"l":23.02,"n":300,"o":23.03,"t":"2026-10-19T18:25:00Z","v":57218,"vw":23.038285},{"c":23.035,"h":23.05,"l":23.025,"n":205,"o":23.025,"t":"2026-10-19T18:30:00Z","v":56325,"vw":23.036197},{"c":23.05,"h":23.05,"l":23.0323,"n":117,"o":23.035,"t":"2026-10-19T18:35:00Z","v":22847,"vw":23.039448},{"c":23.09,"h":23.09,"l":23.04,"n":234,"o":23.045,"t":"2026-10-19T18:40:00Z","v":45686,"vw":23.061927},{"c":23.065,"h":23.085,"l":23.065,"n":114,"o":23.085,"t":"2026-10-19T18:45:00Z","v":14133,"vw":23.077047},{"c":23.07,"h":23.075,"l":23.06,"n":163,"o":23.07,"t":"2026-10-19T18:50:00Z","v":29197,"vw":23.069948},{"c":23.075,"h":23.075,"l":23.055,"n":102,"o":23.075,"t":"2026-10-19T18:55:00Z","v":17361,"vw":23.06579},{"c":23.075,"h":23.08,"l":23.055,"n":177,"o":23.075,"t":"2026-10-19T19:00:00Z","v":27110,"vw":23.063076},{"c":23.015,"h":23.075,"l":23.015,"n":149,"o":23.075,"t":"2026-10-19T19:05:00Z","v":29598,"vw":23.045061},{"c":23.0101,"h":23.03,"l":23.005,"n":166,"o":23.015,"t":"2026-10-19T19:10:00Z","v":20607,"vw":23.018463},{"c":23.015,"h":23.02,"l":22.995,"n":202,"o":23.015,"t":"2026-10-19T19:15:00Z","v":29285,"vw":23.006694},{"c":22.995,"h":23.015,"l":22.995,"n":159,"o":23.015,"t":"2026-10-19T19:20:00Z","v":19228,"vw":23.009608},{"c":23.005,"h":23.025,"l":22.995,"n":205,"o":22.995,"t":"2026-10-19T19:25:00Z","v":31432,"vw":23.012208},{"c":23.015,"h":23.02,"l":22.985,"n":235,"o":23.005,"t":"2026-10-19T19:30:00Z","v":42249,"vw":22.999006},{"c":23.005,"h":23.02,"l":22.995,"n":177,"o":23.015,"t":"2026-10-19T19:35:00Z","v":28209,"vw":23.009875},{"c":22.995,"h":23.005,"l":22.995,"n":247,"o":23.005,"t":"2026-10-19T19:40:00Z","v":39644,"vw":23.001139},{"c":23.001,"h":23.015,"l":22.985,"n":431,"o":22.995,"t":"2026-10-19T19:45:00Z","v":98066,"vw":23.002059},{"c":23.005,"h":23.015,"l":22.985,"n":778,"o":23.005,"t":"2026-10-19T19:50:00Z","v":307329,"vw":22.997489},{"c":22.98,"h":23.01,"l":22.96,"n":1534,"o":23.005,"t":"2026-10-19T19:55:00Z","v":378308,"vw":22.975421},{"c":23.01,"h":23.01,"l":22.96,"n":29,"o":22.98,"t":"2026-10-19T20:00:00Z","v":445360,"vw":22.960288},{"c":23,"h":23.01,"l":23,"n":18,"o":23.01,"t":"2026-10-19T21:30:00Z","v":3613,"vw":23.004594},{"c":23.069,"h":23.069,"l":23.069,"n":2,"o":23.069,"t":"2026-10-19T21:40:00Z","v":5006,"vw":23.069},{"c":23.06,"h":23.0999,"l":23.06,"n":2,"o":23.0999,"t":"2026-10-19T21:45:00Z","v":15000,"vw":23.0866},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-19T22:10:00Z","v":100,"vw":23.1},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-19T22:30:00Z","v":207,"vw":22.9},{"c":22.9131,"h":22.9131,"l":22.9131,"n":1,"o":22.9131,"t":"2026-10-19T23:00:00Z","v":100,"vw":22.9131},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-19T23:50:00Z","v":2000,"vw":23.1},{"c":22.95,"h":22.95,"l":22.95,"n":4,"o":22.95,"t":"2026-10-20T08:00:00Z","v":514,"vw":22.95},{"c":23.09,"h":23.09,"l":23.09,"n":3,"o":23.09,"t":"2026-10-20T08:30:00Z","v":305,"vw":23.09},{"c":23.18,"h":23.18,"l":23.18,"n":8,"o":23.18,"t":"2026-10-20T10:00:00Z","v":729,"vw":23.18},{"c":23.33,"h":23.33,"l":23.33,"n":1,"o":23.33,"t":"2026-10-20T11:00:00Z","v":250,"vw":23.33},{"c":23.34,"h":23.34,"l":23.1946,"n":2,"o":23.1946,"t":"2026-10-20T11:40:00Z","v":400,"vw":23.23095},{"c":23.34,"h":23.34,"l":23.34,"n":2,"o":23.34,"t":"2026-10-20T12:10:00Z","v":467,"vw":23.34},{"c":23.3,"h":23.3,"l":23.3,"n":3,"o":23.3,"t":"2026-10-20T12:15:00Z","v":215,"vw":23.3},{"c":23.37,"h":23.37,"l":23.35,"n":4,"o":23.35,"t":"2026-10-20T12:35:00Z","v":5444,"vw":23.368508},{"c":23.45,"h":23.48,"l":23.265,"n":44,"o":23.265,"t":"2026-10-20T13:00:00Z","v":15485,"vw":23.422441},{"c":23.45,"h":23.4716,"l":23.44,"n":42,"o":23.46,"t":"2026-10-20T13:05:00Z","v":9749,"vw":23.457881},{"c":23.45,"h":23.48,"l":23.44,"n":24,"o":23.44,"t":"2026-10-20T13:10:00Z","v":7213,"vw":23.454439},{"c":23.33,"h":23.33,"l":23.33,"n":3,"o":23.33,"t":"2026-10-20T13:20:00Z","v":1000,"vw":23.33},{"c":23.34,"h":23.41,"l":23.34,"n":7,"o":23.41,"t":"2026-10-20T13:25:00Z","v":3600,"vw":23.397223},{"c":23.19,"h":23.35,"l":23.17,"n":1816,"o":23.34,"t":"2026-10-20T13:30:00Z","v":479791,"vw":23.238022},{"c":23.14,"h":23.25,"l":23.09,"n":2278,"o":23.19,"t":"2026-10-20T13:35:00Z","v":529097,"vw":23.142598},{"c":23.2,"h":23.24,"l":23.135,"n":1635,"o":23.14,"t":"2026-10-20T13:40:00Z","v":351927,"vw":23.180803},{"c":23.19,"h":23.215,"l":23.11,"n":1782,"o":23.2,"t":"2026-10-20T13:45:00Z","v":361566,"vw":23.162132},{"c":23.24,"h":23.245,"l":23.15,"n":634,"o":23.18,"t":"2026-10-20T13:50:00Z","v":126794,"vw":23.197301},{"c":23.32,"h":23.335,"l":23.235,"n":801,"o":23.24,"t":"2026-10-20T13:55:00Z","v":185012,"vw":23.29335},{"c":23.38,"h":23.38,"l":23.305,"n":600,"o":23.325,"t":"2026-10-20T14:00:00Z","v":112981,"vw":23.338206},{"c":23.29,"h":23.385,"l":23.285,"n":918,"o":23.375,"t":"2026-10-20T14:05:00Z","v":267987,"vw":23.355505},{"c":23.28,"h":23.355,"l":23.275,"n":383,"o":23.29,"t":"2026-10-20T14:10:00Z","v":96174,"vw":23.322413},{"c":22.935,"h":23.305,"l":22.925,"n":2564,"o":23.28,"t":"2026-10-20T14:15:00Z","v":722259,"vw":23.077723},{"c":22.925,"h":23.03,"l":22.87,"n":2034,"o":22.94,"t":"2026-10-20T14:20:00Z","v":494833,"vw":22.969045},{"c":22.76,"h":22.93,"l":22.76,"n":1930,"o":22.93,"t":"2026-10-20T14:25:00Z","v":415195,"vw":22.865373},{"c":22.83,"h":22.85,"l":22.705,"n":1865,"o":22.76,"t":"2026-10-20T14:30:00Z","v":415287,"vw":22.779344},{"c":22.81,"h":22.85,"l":22.77,"n":1098,"o":22.82,"t":"2026-10-20T14:35:00Z","v":237189,"vw":22.804557},{"c":22.72,"h":22.83,"l":22.71,"n":710,"o":22.81,"t":"2026-10-20T14:40:00Z","v":187751,"vw":22.775138},{"c":22.9,"h":22.9,"l":22.7,"n":632,"o":22.72,"t":"2026-10-20T14:45:00Z","v":157963,"vw":22.82772},{"c":22.77,"h":22.9,"l":22.755,"n":547,"o":22.885,"t":"2026-10-20T14:50:00Z","v":141437,"vw":22.820281},{"c":22.76,"h":22.78,"l":22.73,"n":319,"o":22.76,"t":"2026-10-20T14:55:00Z","v":52613,"vw":22.759524},{"c":22.82,"h":22.82,"l":22.76,"n":313,"o":22.76,"t":"2026-10-20T15:00:00Z","v":67569,"vw":22.782944},{"c":22.79,"h":22.81,"l":22.77,"n":200,"o":22.81,"t":"2026-10-20T15:05:00Z","v":38662,"vw":22.792059},{"c":22.865,"h":22.91,"l":22.785,"n":1967,"o":22.79,"t":"2026-10-20T15:10:00Z","v":614920,"vw":22.853783},{"c":22.9,"h":22.96,"l":22.86,"n":532,"o":22.86,"t":"2026-10-20T15:15:00Z","v":162512,"vw":22.909745},{"c":22.84,"h":22.9,"l":22.815,"n":553,"o":22.9,"t":"2026-10-20T15:20:00Z","v":312746,"vw":22.877618},{"c":22.85,"h":22.85,"l":22.79,"n":757,"o":22.84,"t":"2026-10-20T15:25:00Z","v":219269,"vw":22.80903},{"c":22.845,"h":22.87,"l":22.81,"n":571,"o":22.85,"t":"2026-10-20T15:30:00Z","v":150410,"vw":22.842607},{"c":22.885,"h":22.91,"l":22.845,"n":287,"o":22.845,"t":"2026-10-20T15:35:00Z","v":68052,"vw":22.88231},{"c":22.91,"h":22.91,"l":22.875,"n":441,"o":22.89,"t":"2026-10-20T15:40:00Z","v":142110,"vw":22.891086},{"c":22.965,"h":22.98,"l":22.905,"n":350,"o":22.91,"t":"2026-10-20T15:45:00Z","v":66252,"vw":22.954567},{"c":22.95,"h":22.98,"l":22.935,"n":289,"o":22.97,"t":"2026-10-20T15:50:00Z","v":57048,"vw":22.951202},{"c":22.97,"h":22.98,"l":22.945,"n":326,"o":22.955,"t":"2026-10-20T15:55:00Z","v":63399,"vw":22.964968},{"c":22.985,"h":23.005,"l":22.965,"n":268,"o":22.97,"t":"2026-10-20T16:00:00Z","v":55943,"vw":22.986394},{"c":22.985,"h":23.01,"l":22.97,"n":592,"o":22.99,"t":"2026-10-20T16:05:00Z","v":225178,"vw":22.988338},{"c":22.98,"h":23,"l":22.98,"n":145,"o":22.985,"t":"2026-10-20T16:10:00Z","v":32577,"vw":22.988816},{"c":22.965,"h":23,"l":22.965,"n":244,"o":22.98,"t":"2026-10-20T16:15:00Z","v":65334,"vw":22.981075},{"c":23.01,"h":23.01,"l":22.96,"n":259,"o":22.97,"t":"2026-10-20T16:20:00Z","v":63889,"vw":22.984125},{"c":22.99,"h":23.02,"l":22.975,"n":334,"o":23.005,"t":"2026-10-20T16:25:00Z","v":60332,"vw":23.000868},{"c":23.02,"h":23.02,"l":22.985,"n":360,"o":22.99,"t":"2026-10-20T16:30:00Z","v":101005,"vw":23.00458},{"c":23.04,"h":23.04,"l":22.975,"n":244,"o":23.01,"t":"2026-10-20T16:35:00Z","v":55145,"vw":23.003708},{"c":23.09,"h":23.1,"l":23.02,"n":373,"o":23.04,"t":"2026-10-20T16:40:00Z","v":104755,"vw":23.043911},{"c":23.1,"h":23.1,"l":23.065,"n":176,"o":23.085,"t":"2026-10-20T16:45:00Z","v":34160,"vw":23.084113},{"c":23.105,"h":23.11,"l":23.085,"n":211,"o":23.09,"t":"2026-10-20T16:50:00Z","v":45006,"vw":23.095738},{"c":23.1,"h":23.115,"l":23.095,"n":158,"o":23.105,"t":"2026-10-20T16:55:00Z","v":27754,"vw":23.102735},{"c":23.14,"h":23.16,"l":23.085,"n":623,"o":23.1,"t":"2026-10-20T17:00:00Z","v":205246,"vw":23.128725},{"c":23.135,"h":23.14,"l":23.115,"n":201,"o":23.14,"t":"2026-10-20T17:05:00Z","v":67359,"vw":23.128486},{"c":23.13,"h":23.14,"l":23.1,"n":201,"o":23.13,"t":"2026-10-20T17:10:00Z","v":55231,"vw":23.127305},{"c":23.1,"h":23.13,"l":23.1,"n":93,"o":23.13,"t":"2026-10-20T17:15:00Z","v":16322,"vw":23.108525},{"c":23.115,"h":23.115,"l":23.095,"n":206,"o":23.105,"t":"2026-10-20T17:20:00Z","v":51883,"vw":23.102455},{"c":23.135,"h":23.135,"l":23.11,"n":183,"o":23.115,"t":"2026-10-20T17:25:00Z","v":53115,"vw":23.122088},{"c":23.14,"h":23.16,"l":23.13,"n":181,"o":23.135,"t":"2026-10-20T17:30:00Z","v":49378,"vw":23.146099},{"c":23.1,"h":23.155,"l":23.095,"n":177,"o":23.15,"t":"2026-10-20T17:35:00Z","v":38347,"vw":23.130228},{"c":23.08,"h":23.105,"l":23.0614,"n":150,"o":23.105,"t":"2026-10-20T17:40:00Z","v":39389,"vw":23.079675},{"c":23.07,"h":23.075,"l":23.055,"n":206,"o":23.065,"t":"2026-10-20T17:45:00Z","v":43613,"vw":23.064991},{"c":23.09,"h":23.1,"l":23.075,"n":161,"o":23.075,"t":"2026-10-20T17:50:00Z","v":19781,"vw":23.08435},{"c":23.1,"h":23.1,"l":23.07,"n":191,"o":23.09,"t":"2026-10-20T17:55:00Z","v":30343,"vw":23.086679},{"c":23.07,"h":23.105,"l":23.045,"n":357,"o":23.1,"t":"2026-10-20T18:00:00Z","v":83437,"vw":23.063843},{"c":23.085,"h":23.1,"l":23.07,"n":117,"o":23.07,"t":"2026-10-20T18:05:00Z","v":18587,"vw":23.089145},{"c":23.06,"h":23.09,"l":23.055,"n":107,"o":23.085,"t":"2026-10-20T18:10:00Z","v":23474,"vw":23.072964},{"c":23.07,"h":23.085,"l":23.06,"n":164,"o":23.06,"t":"2026-10-20T18:15:00Z","v":38163,"vw":23.073094},{"c":23.035,"h":23.07,"l":23.035,"n":163,"o":23.07,"t":"2026-10-20T18:20:00Z","v":29450,"vw":23.050755},{"c":23.015,"h":23.045,"l":23.005,"n":179,"o":23.04,"t":"2026-10-20T18:25:00Z","v":37784,"vw":23.022417},{"c":23.04,"h":23.04,"l":22.995,"n":159,"o":23.015,"t":"2026-10-20T18:30:00Z","v":33648,"vw":23.008253},{"c":23.04,"h":23.065,"l":23.015,"n":205,"o":23.04,"t":"2026-10-20T18:35:00Z","v":48526,"vw":23.038832},{"c":23.085,"h":23.1,"l":23.045,"n":157,"o":23.05,"t":"2026-10-20T18:40:00Z","v":32167,"vw":23.074402},{"c":23.1,"h":23.12,"l":23.095,"n":194,"o":23.095,"t":"2026-10-20T18:45:00Z","v":46488,"vw":23.107022},{"c":23.085,"h":23.11,"l":23.08,"n":177,"o":23.105,"t":"2026-10-20T18:50:00Z","v":33689,"vw":23.09414},{"c":23.1,"h":23.1,"l":23.085,"n":132,"o":23.09,"t":"2026-10-20T18:55:00Z","v":21392,"vw":23.091264},{"c":23.105,"h":23.13,"l":23.095,"n":135,"o":23.115,"t":"2026-10-20T19:00:00Z","v":21772,"vw":23.111132},{"c":23.095,"h":23.105,"l":23.085,"n":226,"o":23.105,"t":"2026-10-20T19:05:00Z","v":39312,"vw":23.096276},{"c":23.045,"h":23.13,"l":23.045,"n":324,"o":23.1,"t":"2026-10-20T19:10:00Z","v":73835,"vw":23.092481},{"c":23.02,"h":23.065,"l":22.96,"n":599,"o":23.055,"t":"2026-10-20T19:15:00Z","v":144411,"vw":23.001444},{"c":23.015,"h":23.04,"l":23.015,"n":282,"o":23.02,"t":"2026-10-20T19:20:00Z","v":53812,"vw":23.02724},{"c":23.06,"h":23.06,"l":23.02,"n":229,"o":23.02,"t":"2026-10-20T19:25:00Z","v":44088,"vw":23.038815},{"c":23.005,"h":23.06,"l":23,"n":331,"o":23.06,"t":"2026-10-20T19:30:00Z","v":75665,"vw":23.020392},{"c":23.035,"h":23.05,"l":23.01,"n":274,"o":23.01,"t":"2026-10-20T19:35:00Z","v":55801,"vw":23.034119},{"c":23.08,"h":23.08,"l":23.025,"n":306,"o":23.035,"t":"2026-10-20T19:40:00Z","v":71713,"vw":23.054594},{"c":23.12,"h":23.13,"l":23.075,"n":459,"o":23.075,"t":"2026-10-20T19:45:00Z","v":125228,"vw":23.117353},{"c":23.0905,"h":23.115,"l":23.09,"n":622,"o":23.11,"t":"2026-10-20T19:50:00Z","v":182897,"vw":23.102189},{"c":23.105,"h":23.12,"l":23.085,"n":1465,"o":23.095,"t":"2026-10-20T19:55:00Z","v":325520,"vw":23.103565},{"c":23.1,"h":23.1,"l":23.02,"n":133,"o":23.1,"t":"2026-10-20T20:00:00Z","v":321609,"vw":23.098707},{"c":23.11,"h":23.11,"l":23.11,"n":2,"o":23.11,"t":"2026-10-20T20:05:00Z","v":184,"vw":23.11},{"c":23.1001,"h":23.1001,"l":23.1001,"n":1,"o":23.1001,"t":"2026-10-20T20:15:00Z","v":100,"vw":23.1001},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-20T20:20:00Z","v":600,"vw":23.1},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-20T21:00:00Z","v":100,"vw":23.1},{"c":22.9158,"h":22.9158,"l":22.9158,"n":1,"o":22.9158,"t":"2026-10-20T22:20:00Z","v":100,"vw":22.9158},{"c":22.92,"h":22.92,"l":22.92,"n":14,"o":22.92,"t":"2026-10-20T22:30:00Z","v":252,"vw":22.92},{"c":23.02,"h":23.02,"l":23.02,"n":1,"o":23.02,"t":"2026-10-20T23:45:00Z","v":100,"vw":23.02},{"c":23.21,"h":23.21,"l":23.19,"n":4,"o":23.19,"t":"2026-10-21T09:20:00Z","v":727,"vw":23.196245},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-21T10:05:00Z","v":105,"vw":23.2},{"c":23.16,"h":23.16,"l":23.16,"n":9,"o":23.16,"t":"2026-10-21T11:30:00Z","v":2000,"vw":23.16},{"c":23.1,"h":23.1,"l":23.1,"n":4,"o":23.1,"t":"2026-10-21T12:30:00Z","v":5014,"vw":23.1},{"c":23,"h":23.02,"l":23,"n":4,"o":23.02,"t":"2026-10-21T12:40:00Z","v":3100,"vw":23.016671},{"c":23.0314,"h":23.0314,"l":23.0314,"n":1,"o":23.0314,"t":"2026-10-21T12:45:00Z","v":166,"vw":23.0314},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-21T12:55:00Z","v":100,"vw":23.1},{"c":23.05,"h":23.05,"l":23.01,"n":3,"o":23.01,"t":"2026-10-21T13:00:00Z","v":1030,"vw":23.029417},{"c":23.06,"h":23.1,"l":23.02,"n":9,"o":23.1,"t":"2026-10-21T13:05:00Z","v":3839,"vw":23.081215},{"c":23.1,"h":23.1,"l":23.09,"n":6,"o":23.09,"t":"2026-10-21T13:10:00Z","v":5937,"vw":23.093936},{"c":23.23,"h":23.26,"l":23.23,"n":23,"o":23.25,"t":"2026-10-21T13:15:00Z","v":2858,"vw":23.24097},{"c":23.13,"h":23.15,"l":23.13,"n":3,"o":23.15,"t":"2026-10-21T13:20:00Z","v":600,"vw":23.133333},{"c":23.2,"h":23.2,"l":23.12,"n":16,"o":23.12,"t":"2026-10-21T13:25:00Z","v":5184,"vw":23.131353},{"c":23.18,"h":23.24,"l":23.1,"n":461,"o":23.19,"t":"2026-10-21T13:30:00Z","v":132411,"vw":23.155995},{"c":23.06,"h":23.205,"l":23.06,"n":325,"o":23.18,"t":"2026-10-21T13:35:00Z","v":46263,"vw":23.14929},{"c":23.155,"h":23.165,"l":23.065,"n":979,"o":23.085,"t":"2026-10-21T13:40:00Z","v":196480,"vw":23.106827},{"c":23.135,"h":23.15,"l":23.06,"n":458,"o":23.15,"t":"2026-10-21T13:45:00Z","v":85394,"vw":23.108301},{"c":23.17,"h":23.18,"l":23.095,"n":317,"o":23.135,"t":"2026-10-21T13:50:00Z","v":65508,"vw":23.142199},{"c":23.2601,"h":23.28,"l":23.17,"n":251,"o":23.175,"t":"2026-10-21T13:55:00Z","v":45730,"vw":23.253962},{"c":23.295,"h":23.31,"l":23.255,"n":636,"o":23.26,"t":"2026-10-21T14:00:00Z","v":244352,"vw":23.293831},{"c":23.25,"h":23.29,"l":23.23,"n":636,"o":23.28,"t":"2026-10-21T14:05:00Z","v":124812,"vw":23.259855},{"c":23.345,"h":23.36,"l":23.245,"n":749,"o":23.245,"t":"2026-10-21T14:10:00Z","v":130389,"vw":23.318599},{"c":23.32,"h":23.335,"l":23.305,"n":319,"o":23.335,"t":"2026-10-21T14:15:00Z","v":68112,"vw":23.322821},{"c":23.27,"h":23.35,"l":23.245,"n":590,"o":23.32,"t":"2026-10-21T14:20:00Z","v":184398,"vw":23.286159},{"c":23.21,"h":23.295,"l":23.19,"n":611,"o":23.27,"t":"2026-10-21T14:25:00Z","v":161932,"vw":23.263312},{"c":23.175,"h":23.225,"l":23.17,"n":265,"o":23.19,"t":"2026-10-21T14:30:00Z","v":47671,"vw":23.192057},{"c":23.205,"h":23.22,"l":23.18,"n":327,"o":23.18,"t":"2026-10-21T14:35:00Z","v":61695,"vw":23.200544},{"c":23.165,"h":23.2,"l":23.14,"n":248,"o":23.195,"t":"2026-10-21T14:40:00Z","v":53768,"vw":23.16897},{"c":23.155,"h":23.19,"l":23.155,"n":192,"o":23.165,"t":"2026-10-21T14:45:00Z","v":36412,"vw":23.166607},{"c":23.175,"h":23.19,"l":23.155,"n":133,"o":23.155,"t":"2026-10-21T14:50:00Z","v":26785,"vw":23.173158},{"c":23.225,"h":23.23,"l":23.17,"n":230,"o":23.17,"t":"2026-10-21T14:55:00Z","v":59894,"vw":23.188785},{"c":23.21,"h":23.255,"l":23.21,"n":228,"o":23.225,"t":"2026-10-21T15:00:00Z","v":34153,"vw":23.227519},{"c":23.215,"h":23.22,"l":23.195,"n":193,"o":23.215,"t":"2026-10-21T15:05:00Z","v":32234,"vw":23.209535},{"c":23.225,"h":23.225,"l":23.19,"n":185,"o":23.21,"t":"2026-10-21T15:10:00Z","v":33283,"vw":23.209406},{"c":23.2025,"h":23.225,"l":23.2,"n":170,"o":23.225,"t":"2026-10-21T15:15:00Z","v":33785,"vw":23.213601},{"c":23.215,"h":23.215,"l":23.195,"n":126,"o":23.2,"t":"2026-10-21T15:20:00Z","v":38235,"vw":23.205801},{"c":23.135,"h":23.22,"l":23.13,"n":469,"o":23.22,"t":"2026-10-21T15:25:00Z","v":138454,"vw":23.164476},{"c":23.15,"h":23.15,"l":23.115,"n":226,"o":23.13,"t":"2026-10-21T15:30:00Z","v":43673,"vw":23.131838},{"c":23.155,"h":23.17,"l":23.135,"n":171,"o":23.155,"t":"2026-10-21T15:35:00Z","v":32753,"vw":23.14763},{"c":23.155,"h":23.16,"l":23.14,"n":100,"o":23.16,"t":"2026-10-21T15:40:00Z","v":14249,"vw":23.14937},{"c":23.13,"h":23.15,"l":23.12,"n":213,"o":23.15,"t":"2026-10-21T15:45:00Z","v":44129,"vw":23.134212},{"c":23.13,"h":23.14,"l":23.11,"n":163,"o":23.125,"t":"2026-10-21T15:50:00Z","v":34124,"vw":23.120193},{"c":23.13,"h":23.13,"l":23.09,"n":176,"o":23.13,"t":"2026-10-21T15:55:00Z","v":34130,"vw":23.115083},{"c":23.07,"h":23.1326,"l":23.07,"n":388,"o":23.13,"t":"2026-10-21T16:00:00Z","v":112010,"vw":23.112971},{"c":23.11,"h":23.11,"l":23.06,"n":175,"o":23.075,"t":"2026-10-21T16:05:00Z","v":36356,"vw":23.080698},{"c":23.14,"h":23.14,"l":23.115,"n":238,"o":23.115,"t":"2026-10-21T16:10:00Z","v":48471,"vw":23.12529},{"c":23.14,"h":23.175,"l":23.14,"n":210,"o":23.15,"t":"2026-10-21T16:15:00Z","v":43213,"vw":23.15902},{"c":23.13,"h":23.145,"l":23.1295,"n":255,"o":23.145,"t":"2026-10-21T16:20:00Z","v":45256,"vw":23.137231},{"c":23.14,"h":23.15,"l":23.13,"n":156,"o":23.13,"t":"2026-10-21T16:25:00Z","v":28225,"vw":23.136398},{"c":23.1086,"h":23.15,"l":23.095,"n":174,"o":23.14,"t":"2026-10-21T16:30:00Z","v":47795,"vw":23.117571},{"c":22.99,"h":23.1,"l":22.965,"n":722,"o":23.1,"t":"2026-10-21T16:35:00Z","v":279080,"vw":23.040085},{"c":23.055,"h":23.065,"l":22.97,"n":559,"o":22.97,"t":"2026-10-21T16:40:00Z","v":158436,"vw":23.0431},{"c":23.08,"h":23.08,"l":23.0313,"n":263,"o":23.055,"t":"2026-10-21T16:45:00Z","v":59213,"vw":23.061445},{"c":23.08,"h":23.095,"l":23.07,"n":178,"o":23.085,"t":"2026-10-21T16:50:00Z","v":31374,"vw":23.086992},{"c":23.055,"h":23.08,"l":23.04,"n":218,"o":23.08,"t":"2026-10-21T16:55:00Z","v":49744,"vw":23.058221},{"c":23.055,"h":23.06,"l":23.03,"n":279,"o":23.05,"t":"2026-10-21T17:00:00Z","v":52785,"vw":23.043009},{"c":23.025,"h":23.055,"l":23.025,"n":163,"o":23.055,"t":"2026-10-21T17:05:00Z","v":19556,"vw":23.041819},{"c":23.045,"h":23.045,"l":23.03,"n":226,"o":23.03,"t":"2026-10-21T17:10:00Z","v":58100,"vw":23.036565},{"c":23.045,"h":23.065,"l":23.045,"n":144,"o":23.055,"t":"2026-10-21T17:15:00Z","v":19342,"vw":23.057672},{"c":23.07,"h":23.07,"l":23.04,"n":162,"o":23.045,"t":"2026-10-21T17:20:00Z","v":28048,"vw":23.048323},{"c":23.08,"h":23.085,"l":23.065,"n":286,"o":23.07,"t":"2026-10-21T17:25:00Z","v":58865,"vw":23.077616},{"c":23.05,"h":23.08,"l":23.05,"n":401,"o":23.075,"t":"2026-10-21T17:30:00Z","v":82385,"vw":23.061711},{"c":23.05,"h":23.06,"l":23.04,"n":302,"o":23.05,"t":"2026-10-21T17:35:00Z","v":53479,"vw":23.048477},{"c":23.045,"h":23.05,"l":23.03,"n":193,"o":23.045,"t":"2026-10-21T17:40:00Z","v":38522,"vw":23.037298},{"c":23.03,"h":23.045,"l":23.025,"n":196,"o":23.045,"t":"2026-10-21T17:45:00Z","v":44277,"vw":23.034702},{"c":23.03,"h":23.045,"l":23.02,"n":305,"o":23.02,"t":"2026-10-21T17:50:00Z","v":99547,"vw":23.024177},{"c":23.075,"h":23.08,"l":23.03,"n":275,"o":23.03,"t":"2026-10-21T17:55:00Z","v":47380,"vw":23.068702},{"c":23.075,"h":23.085,"l":23.065,"n":213,"o":23.075,"t":"2026-10-21T18:00:00Z","v":35101,"vw":23.075307},{"c":23.045,"h":23.085,"l":23.045,"n":202,"o":23.08,"t":"2026-10-21T18:05:00Z","v":42724,"vw":23.071668},{"c":23.04,"h":23.05,"l":23.04,"n":207,"o":23.05,"t":"2026-10-21T18:10:00Z","v":46228,"vw":23.041738},{"c":23.05,"h":23.055,"l":23.025,"n":442,"o":23.04,"t":"2026-10-21T18:15:00Z","v":143897,"vw":23.039632},{"c":23.0577,"h":23.06,"l":23.025,"n":319,"o":23.055,"t":"2026-10-21T18:20:00Z","v":77585,"vw":23.042155},{"c":23.025,"h":23.075,"l":23.025,"n":190,"o":23.055,"t":"2026-10-21T18:25:00Z","v":45269,"vw":23.058865},{"c":23.05,"h":23.05,"l":23.02,"n":109,"o":23.02,"t":"2026-10-21T18:30:00Z","v":23434,"vw":23.035632},{"c":23.035,"h":23.06,"l":23.03,"n":133,"o":23.045,"t":"2026-10-21T18:35:00Z","v":31261,"vw":23.040717},{"c":23.03,"h":23.04,"l":23.015,"n":197,"o":23.025,"t":"2026-10-21T18:40:00Z","v":24197,"vw":23.028616},{"c":23.035,"h":23.06,"l":23,"n":724,"o":23.03,"t":"2026-10-21T18:45:00Z","v":188098,"vw":23.031748},{"c":23.07,"h":23.095,"l":23.035,"n":953,"o":23.035,"t":"2026-10-21T18:50:00Z","v":277558,"vw":23.068926},{"c":23.115,"h":23.13,"l":23.06,"n":390,"o":23.065,"t":"2026-10-21T18:55:00Z","v":114546,"vw":23.093529},{"c":23.11,"h":23.145,"l":23.09,"n":1314,"o":23.11,"t":"2026-10-21T19:00:00Z","v":330799,"vw":23.111644},{"c":23.14,"h":23.145,"l":23.09,"n":816,"o":23.115,"t":"2026-10-21T19:05:00Z","v":169227,"vw":23.110526},{"c":23.075,"h":23.145,"l":23.07,"n":508,"o":23.14,"t":"2026-10-21T19:10:00Z","v":108111,"vw":23.104715},{"c":23.06,"h":23.09,"l":23.06,"n":266,"o":23.0799,"t":"2026-10-21T19:15:00Z","v":61353,"vw":23.080201},{"c":23.045,"h":23.07,"l":23.045,"n":304,"o":23.055,"t":"2026-10-21T19:20:00Z","v":73452,"vw":23.056851},{"c":23.015,"h":23.055,"l":23.005,"n":334,"o":23.05,"t":"2026-10-21T19:25:00Z","v":121708,"vw":23.020028},{"c":23.045,"h":23.05,"l":22.97,"n":389,"o":23.015,"t":"2026-10-21T19:30:00Z","v":106779,"vw":22.995942},{"c":23.065,"h":23.065,"l":23.025,"n":243,"o":23.045,"t":"2026-10-21T19:35:00Z","v":47935,"vw":23.046339},{"c":23.035,"h":23.065,"l":23.03,"n":222,"o":23.06,"t":"2026-10-21T19:40:00Z","v":41044,"vw":23.050501},{"c":23.015,"h":23.05,"l":23.015,"n":354,"o":23.04,"t":"2026-10-21T19:45:00Z","v":90989,"vw":23.033511},{"c":22.995,"h":23.02,"l":22.99,"n":428,"o":23.01,"t":"2026-10-21T19:50:00Z","v":112149,"vw":23.003792},{"c":22.96,"h":23,"l":22.935,"n":1473,"o":23,"t":"2026-10-21T19:55:00Z","v":414143,"vw":22.953564},{"c":22.96,"h":22.96,"l":22.96,"n":16,"o":22.96,"t":"2026-10-21T20:00:00Z","v":187894,"vw":22.96},{"c":22.91,"h":23,"l":22.82,"n":23,"o":23,"t":"2026-10-22T08:00:00Z","v":7013,"vw":22.910182},{"c":23.1054,"h":23.15,"l":23.07,"n":18,"o":23.15,"t":"2026-10-22T08:50:00Z","v":1491,"vw":23.116159},{"c":23.13,"h":23.14,"l":23.06,"n":113,"o":23.06,"t":"2026-10-22T09:10:00Z","v":6612,"vw":23.113381},{"c":23.12,"h":23.12,"l":23.11,"n":6,"o":23.12,"t":"2026-10-22T10:10:00Z","v":866,"vw":23.117264},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-22T11:25:00Z","v":500,"vw":23.1},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-22T11:30:00Z","v":800,"vw":23.1},{"c":23.1,"h":23.1,"l":23.1,"n":22,"o":23.1,"t":"2026-10-22T11:40:00Z","v":844,"vw":23.1},{"c":23.13,"h":23.13,"l":23.13,"n":1,"o":23.13,"t":"2026-10-22T12:05:00Z","v":2000,"vw":23.13},{"c":23.03,"h":23.03,"l":23.03,"n":2,"o":23.03,"t":"2026-10-22T12:10:00Z","v":108,"vw":23.03},{"c":23.12,"h":23.13,"l":23.09,"n":8,"o":23.09,"t":"2026-10-22T12:50:00Z","v":5104,"vw":23.118298},{"c":23.21,"h":23.22,"l":23.17,"n":61,"o":23.19,"t":"2026-10-22T13:05:00Z","v":21045,"vw":23.1972},{"c":23.2,"h":23.2,"l":23.18,"n":11,"o":23.19,"t":"2026-10-22T13:10:00Z","v":5921,"vw":23.187873},{"c":23.21,"h":23.22,"l":23.2,"n":17,"o":23.21,"t":"2026-10-22T13:15:00Z","v":6247,"vw":23.21},{"c":23.26,"h":23.26,"l":23.24,"n":13,"o":23.25,"t":"2026-10-22T13:20:00Z","v":3844,"vw":23.25},{"c":23.24,"h":23.26,"l":23.23,"n":49,"o":23.24,"t":"2026-10-22T13:25:00Z","v":25287,"vw":23.23851},{"c":23.18,"h":23.25,"l":23.13,"n":1889,"o":23.25,"t":"2026-10-22T13:30:00Z","v":534005,"vw":23.18132},{"c":23.1,"h":23.18,"l":23.08,"n":928,"o":23.18,"t":"2026-10-22T13:35:00Z","v":166839,"vw":23.123943},{"c":23.06,"h":23.125,"l":23.01,"n":934,"o":23.1,"t":"2026-10-22T13:40:00Z","v":206071,"vw":23.070573},{"c":22.875,"h":23.06,"l":22.86,"n":1420,"o":23.06,"t":"2026-10-22T13:45:00Z","v":277966,"vw":22.941592},{"c":22.82,"h":22.93,"l":22.81,"n":1302,"o":22.87,"t":"2026-10-22T13:50:00Z","v":251722,"vw":22.875781},{"c":22.83,"h":22.83,"l":22.77,"n":1048,"o":22.815,"t":"2026-10-22T13:55:00Z","v":215562,"vw":22.802973},{"c":22.79,"h":22.84,"l":22.78,"n":981,"o":22.835,"t":"2026-10-22T14:00:00Z","v":208844,"vw":22.81906},{"c":22.73,"h":22.82,"l":22.725,"n":810,"o":22.78,"t":"2026-10-22T14:05:00Z","v":176154,"vw":22.770084},{"c":22.7,"h":22.77,"l":22.69,"n":980,"o":22.72,"t":"2026-10-22T14:10:00Z","v":263141,"vw":22.736365},{"c":22.645,"h":22.71,"l":22.62,"n":705,"o":22.695,"t":"2026-10-22T14:15:00Z","v":238428,"vw":22.665691},{"c":22.64,"h":22.645,"l":22.595,"n":674,"o":22.64,"t":"2026-10-22T14:20:00Z","v":160316,"vw":22.61947},{"c":22.705,"h":22.72,"l":22.62,"n":674,"o":22.64,"t":"2026-10-22T14:25:00Z","v":150555,"vw":22.669678},{"c":22.65,"h":22.705,"l":22.62,"n":1000,"o":22.705,"t":"2026-10-22T14:30:00Z","v":209858,"vw":22.656142},{"c":22.6,"h":22.665,"l":22.595,"n":427,"o":22.645,"t":"2026-10-22T14:35:00Z","v":79911,"vw":22.625942},{"c":22.61,"h":22.64,"l":22.58,"n":491,"o":22.61,"t":"2026-10-22T14:40:00Z","v":120417,"vw":22.611315},{"c":22.61,"h":22.61,"l":22.54,"n":720,"o":22.605,"t":"2026-10-22T14:45:00Z","v":172765,"vw":22.572632},{"c":22.63,"h":22.64,"l":22.58,"n":525,"o":22.615,"t":"2026-10-22T14:50:00Z","v":107346,"vw":22.623007},{"c":22.62,"h":22.64,"l":22.59,"n":354,"o":22.63,"t":"2026-10-22T14:55:00Z","v":75816,"vw":22.61695},{"c":22.72,"h":22.745,"l":22.61,"n":389,"o":22.62,"t":"2026-10-22T15:00:00Z","v":86634,"vw":22.679782},{"c":22.715,"h":22.735,"l":22.7,"n":309,"o":22.715,"t":"2026-10-22T15:05:00Z","v":61307,"vw":22.716782},{"c":22.675,"h":22.715,"l":22.665,"n":570,"o":22.705,"t":"2026-10-22T15:10:00Z","v":142219,"vw":22.68245},{"c":22.68,"h":22.68,"l":22.645,"n":503,"o":22.675,"t":"2026-10-22T15:15:00Z","v":106515,"vw":22.658756},{"c":22.64,"h":22.68,"l":22.62,"n":730,"o":22.68,"t":"2026-10-22T15:20:00Z","v":178419,"vw":22.652504},{"c":22.615,"h":22.655,"l":22.61,"n":457,"o":22.63,"t":"2026-10-22T15:25:00Z","v":84238,"vw":22.630532},{"c":22.6,"h":22.62,"l":22.58,"n":474,"o":22.615,"t":"2026-10-22T15:30:00Z","v":106975,"vw":22.604388},{"c":22.615,"h":22.625,"l":22.585,"n":193,"o":22.59,"t":"2026-10-22T15:35:00Z","v":30804,"vw":22.605653},{"c":22.642,"h":22.655,"l":22.595,"n":649,"o":22.615,"t":"2026-10-22T15:40:00Z","v":147533,"vw":22.625562},{"c":22.655,"h":22.675,"l":22.62,"n":327,"o":22.65,"t":"2026-10-22T15:45:00Z","v":69142,"vw":22.652372},{"c":22.655,"h":22.7,"l":22.64,"n":297,"o":22.6554,"t":"2026-10-22T15:50:00Z","v":56806,"vw":22.673432},{"c":22.625,"h":22.655,"l":22.61,"n":276,"o":22.655,"t":"2026-10-22T15:55:00Z","v":47678,"vw":22.640613},{"c":22.695,"h":22.72,"l":22.63,"n":261,"o":22.63,"t":"2026-10-22T16:00:00Z","v":41022,"vw":22.68438},{"c":22.73,"h":22.76,"l":22.695,"n":214,"o":22.7,"t":"2026-10-22T16:05:00Z","v":41679,"vw":22.718717},{"c":22.765,"h":22.77,"l":22.72,"n":212,"o":22.74,"t":"2026-10-22T16:10:00Z","v":50486,"vw":22.749033},{"c":22.78,"h":22.805,"l":22.77,"n":193,"o":22.77,"t":"2026-10-22T16:15:00Z","v":52465,"vw":22.792452},{"c":22.77,"h":22.795,"l":22.745,"n":207,"o":22.78,"t":"2026-10-22T16:20:00Z","v":47978,"vw":22.772505},{"c":22.755,"h":22.77,"l":22.73,"n":162,"o":22.765,"t":"2026-10-22T16:25:00Z","v":36592,"vw":22.749226},{"c":22.77,"h":22.785,"l":22.74,"n":171,"o":22.755,"t":"2026-10-22T16:30:00Z","v":49355,"vw":22.773069},{"c":22.76,"h":22.778,"l":22.76,"n":134,"o":22.775,"t":"2026-10-22T16:35:00Z","v":25306,"vw":22.766745},{"c":22.77,"h":22.795,"l":22.755,"n":220,"o":22.765,"t":"2026-10-22T16:40:00Z","v":41611,"vw":22.776008},{"c":22.795,"h":22.81,"l":22.765,"n":334,"o":22.765,"t":"2026-10-22T16:45:00Z","v":76759,"vw":22.788266},{"c":22.825,"h":22.84,"l":22.799,"n":302,"o":22.8,"t":"2026-10-22T16:50:00Z","v":53837,"vw":22.815439},{"c":22.82,"h":22.8495,"l":22.82,"n":311,"o":22.82,"t":"2026-10-22T16:55:00Z","v":72195,"vw":22.835151},{"c":22.795,"h":22.82,"l":22.785,"n":163,"o":22.81,"t":"2026-10-22T17:00:00Z","v":26744,"vw":22.801888},{"c":22.77,"h":22.815,"l":22.77,"n":236,"o":22.795,"t":"2026-10-22T17:05:00Z","v":41084,"vw":22.797816},{"c":22.785,"h":22.785,"l":22.77,"n":153,"o":22.78,"t":"2026-10-22T17:10:00Z","v":20477,"vw":22.775105},{"c":22.77,"h":22.785,"l":22.765,"n":320,"o":22.78,"t":"2026-10-22T17:15:00Z","v":61490,"vw":22.771605},{"c":22.8,"h":22.81,"l":22.77,"n":153,"o":22.77,"t":"2026-10-22T17:20:00Z","v":39918,"vw":22.786482},{"c":22.815,"h":22.82,"l":22.78,"n":185,"o":22.8,"t":"2026-10-22T17:25:00Z","v":45708,"vw":22.798204},{"c":22.8611,"h":22.865,"l":22.81,"n":176,"o":22.815,"t":"2026-10-22T17:30:00Z","v":34567,"vw":22.837038},{"c":22.845,"h":22.87,"l":22.84,"n":201,"o":22.862,"t":"2026-10-22T17:35:00Z","v":41605,"vw":22.851386},{"c":22.865,"h":22.87,"l":22.845,"n":164,"o":22.845,"t":"2026-10-22T17:40:00Z","v":32543,"vw":22.861701},{"c":22.935,"h":22.94,"l":22.865,"n":306,"o":22.865,"t":"2026-10-22T17:45:00Z","v":69173,"vw":22.905513},{"c":22.97,"h":22.97,"l":22.93,"n":333,"o":22.935,"t":"2026-10-22T17:50:00Z","v":103436,"vw":22.952447},{"c":22.97,"h":23.01,"l":22.955,"n":348,"o":22.98,"t":"2026-10-22T17:55:00Z","v":93700,"vw":22.977992},{"c":22.915,"h":22.965,"l":22.9,"n":384,"o":22.965,"t":"2026-10-22T18:00:00Z","v":127646,"vw":22.91956},{"c":22.965,"h":22.965,"l":22.915,"n":200,"o":22.915,"t":"2026-10-22T18:05:00Z","v":40977,"vw":22.928485},{"c":22.935,"h":22.965,"l":22.915,"n":589,"o":22.96,"t":"2026-10-22T18:10:00Z","v":136547,"vw":22.93043},{"c":22.935,"h":22.95,"l":22.93,"n":208,"o":22.94,"t":"2026-10-22T18:15:00Z","v":61964,"vw":22.938975},{"c":22.965,"h":22.985,"l":22.94,"n":207,"o":22.94,"t":"2026-10-22T18:20:00Z","v":59157,"vw":22.964},{"c":23.005,"h":23.01,"l":22.9591,"n":381,"o":22.97,"t":"2026-10-22T18:25:00Z","v":100646,"vw":22.977519},{"c":22.97,"h":23.015,"l":22.955,"n":494,"o":23.01,"t":"2026-10-22T18:30:00Z","v":133208,"vw":22.99237},{"c":22.985,"h":22.99,"l":22.96,"n":308,"o":22.97,"t":"2026-10-22T18:35:00Z","v":93405,"vw":22.973061},{"c":22.98,"h":22.99,"l":22.955,"n":292,"o":22.99,"t":"2026-10-22T18:40:00Z","v":73160,"vw":22.96799},{"c":22.98,"h":23.01,"l":22.98,"n":215,"o":22.985,"t":"2026-10-22T18:45:00Z","v":64122,"vw":22.996562},{"c":22.985,"h":22.995,"l":22.965,"n":309,"o":22.985,"t":"2026-10-22T18:50:00Z","v":77727,"vw":22.982277},{"c":22.985,"h":23.025,"l":22.96,"n":769,"o":22.985,"t":"2026-10-22T18:55:00Z","v":220499,"vw":22.989438},{"c":22.935,"h":22.99,"l":22.93,"n":348,"o":22.985,"t":"2026-10-22T19:00:00Z","v":59918,"vw":22.952384},{"c":22.92,"h":22.96,"l":22.905,"n":409,"o":22.94,"t":"2026-10-22T19:05:00Z","v":140620,"vw":22.928617},{"c":22.94,"h":22.955,"l":22.92,"n":236,"o":22.92,"t":"2026-10-22T19:10:00Z","v":52517,"vw":22.94052},{"c":22.925,"h":22.93,"l":22.905,"n":226,"o":22.93,"t":"2026-10-22T19:15:00Z","v":51441,"vw":22.915768},{"c":22.925,"h":22.94,"l":22.91,"n":490,"o":22.925,"t":"2026-10-22T19:20:00Z","v":82259,"vw":22.923632},{"c":22.94,"h":22.945,"l":22.9,"n":342,"o":22.925,"t":"2026-10-22T19:25:00Z","v":56654,"vw":22.920603},{"c":22.915,"h":22.95,"l":22.915,"n":367,"o":22.935,"t":"2026-10-22T19:30:00Z","v":89409,"vw":22.937086},{"c":22.885,"h":22.915,"l":22.865,"n":516,"o":22.915,"t":"2026-10-22T19:35:00Z","v":139965,"vw":22.893825},{"c":22.905,"h":22.915,"l":22.87,"n":409,"o":22.885,"t":"2026-10-22T19:40:00Z","v":72567,"vw":22.890173},{"c":22.905,"h":22.91,"l":22.885,"n":331,"o":22.9,"t":"2026-10-22T19:45:00Z","v":56243,"vw":22.897067},{"c":22.875,"h":22.92,"l":22.87,"n":610,"o":22.905,"t":"2026-10-22T19:50:00Z","v":118232,"vw":22.889012},{"c":22.93,"h":22.93,"l":22.875,"n":2177,"o":22.875,"t":"2026-10-22T19:55:00Z","v":613529,"vw":22.904321},{"c":22.9,"h":22.93,"l":22.9,"n":20,"o":22.9,"t":"2026-10-22T20:00:00Z","v":287942,"vw":22.900321}],"history":[{"c":12.71,"h":12.9,"l":12.7,"n":17555,"o":12.9,"t":"2024-10-21T04:00:00Z","v":4915578,"vw":12.75613},{"c":12.67,"h":12.78,"l":12.615,"n":8610,"o":12.74,"t":"2024-10-22T04:00:00Z","v":2788391,"vw":12.674184},{"c":12.49,"h":12.56,"l":12.4201,"n":12303,"o":12.53,"t":"2024-10-23T04:00:00Z","v":3848784,"vw":12.496543},{"c":12.63,"h":12.7,"l":12.465,"n":12095,"o":12.48,"t":"2024-10-24T04:00:00Z","v":4109766,"vw":12.594909},{"c":12.62,"h":12.776,"l":12.554,"n":16731,"o":12.69,"t":"2024-10-25T04:00:00Z","v":7978528,"vw":12.658582},{"c":12.59,"h":12.65,"l":12.43,"n":15331,"o":12.5,"t":"2024-10-28T04:00:00Z","v":24668472,"vw":12.567874},{"c":12.47,"h":12.675,"l":12.43,"n":19347,"o":12.62,"t":"2024-10-29T04:00:00Z","v":6950204,"vw":12.532633},{"c":12.41,"h":12.59,"l":12.41,"n":13726,"o":12.5,"t":"2024-10-30T04:00:00Z","v":4747898,"vw":12.508049},{"c":12.37,"h":12.4736,"l":12.31,"n":12765,"o":12.4,"t":"2024-10-31T04:00:00Z","v":4190344,"vw":12.374872},{"c":12.02,"h":12.41,"l":12.01,"n":14775,"o":12.4,"t":"2024-11-01T04:00:00Z","v":4411903,"vw":12.16099},{"c":12.21,"h":12.37,"l":12.2,"n":15307,"o":12.33,"t":"2024-11-04T05:00:00Z","v":4086818,"vw":12.29918},{"c":12.29,"h":12.3293,"l":12.09,"n":10291,"o":12.215,"t":"2024-11-05T05:00:00Z","v":3020489,"vw":12.255062},{"c":12.46,"h":12.47,"l":12.1,"n":19023,"o":12.16,"t":"2024-11-06T05:00:00Z","v":6227379,"vw":12.344408},{"c":12.51,"h":12.605,"l":12.43,"n":14678,"o":12.54,"t":"2024-11-07T05:00:00Z","v":5698792,"vw":12.523884},{"c":12.67,"h":12.68,"l":12.3,"n":21037,"o":12.55,"t":"2024-11-08T05:00:00Z","v":7764696,"vw":12.495558},{"c":12.63,"h":12.635,"l":12.39,"n":13321,"o":12.55,"t":"2024-11-11T05:00:00Z","v":4441603,"vw":12.544825},{"c":12.76,"h":12.86,"l":12.61,"n":14524,"o":12.61,"t":"2024-11-12T05:00:00Z","v":6683822,"vw":12.756999},{"c":12.75,"h":12.79,"l":12.605,"n":12503,"o":12.71,"t":"2024-11-13T05:00:00Z","v":4851816,"vw":12.70587},{"c":12.84,"h":12.925,"l":12.749,"n":12432,"o":12.81,"t":"2024-11-14T05:00:00Z","v":5386811,"vw":12.846669},{"c":12.97,"h":13.14,"l":12.88,"n":12705,"o":12.88,"t":"2024-11-15T05:00:00Z","v":3485035,"vw":12.991875},{"c":13.27,"h":13.315,"l":13.07,"n":11987,"o":13.07,"t":"2024-11-18T05:00:00Z","v":5668139,"vw":13.197892},{"c":13.09,"h":13.2688,"l":13.05,"n":8526,"o":13.22,"t":"2024-11-19T05:00:00Z","v":3398730,"vw":13.127603},{"c":13.15,"h":13.35,"l":13.075,"n":9486,"o":13.11,"t":"2024-11-20T05:00:00Z","v":4603835,"vw":13.165696},{"c":13.03,"h":13.13,"l":12.905,"n":12679,"o":13,"t":"2024-11-21T05:00:00Z","v":6764607,"vw":13.022933},{"c":13.59,"h":13.72,"l":13.252,"n":25027,"o":13.27,"t":"2024-11-22T05:00:00Z","v":11311935,"vw":13.524015},{"c":13.52,"h":13.735,"l":13.4647,"n":14588,"o":13.65,"t":"2024-11-25T05:00:00Z","v":5092159,"vw":13.565142},{"c":13.47,"h":13.56,"l":13.4,"n":8550,"o":13.55,"t":"2024-11-26T05:00:00Z","v":3072217,"vw":13.487494},{"c":13.15,"h":13.53,"l":13.115,"n":15127,"o":13.47,"t":"2024-11-27T05:00:00Z","v":8580919,"vw":13.22455},{"c":13.04,"h":13.08,"l":12.73,"n":22789,"o":12.75,"t":"2024-11-29T05:00:00Z","v":7934465,"vw":12.977895},{"c":12.95,"h":13.02,"l":12.8,"n":22071,"o":12.85,"t":"2024-12-02T05:00:00Z","v":8666584,"vw":12.926935},{"c":13.02,"h":13.06,"l":12.88,"n":16748,"o":12.9,"t":"2024-12-03T05:00:00Z","v":6477942,"vw":12.95828},{"c":13,"h":13.175,"l":12.91,"n":15826,"o":13.11,"t":"2024-12-04T05:00:00Z","v":7366780,"vw":13.033528},{"c":13.26,"h":13.31,"l":13.13,"n":15066,"o":13.16,"t":"2024-12-05T05:00:00Z","v":6199391,"vw":13.231046},{"c":12.84,"h":13.09,"l":12.8,"n":15483,"o":13.08,"t":"2024-12-06T05:00:00Z","v":5397301,"vw":12.882635},{"c":13.13,"h":13.21,"l":13.02,"n":12393,"o":13.05,"t":"2024-12-09T05:00:00Z","v":6001492,"vw":13.12685},{"c":13.3,"h":13.4,"l":13.275,"n":11975,"o":13.32,"t":"2024-12-10T05:00:00Z","v":4780641,"vw":13.316979},{"c":13.55,"h":13.68,"l":13.22,"n":15446,"o":13.49,"t":"2024-12-11T05:00:00Z","v":5983627,"vw":13.466958},{"c":13.25,"h":13.58,"l":13.17,"n":15129,"o":13.54,"t":"2024-12-12T05:00:00Z","v":6160170,"vw":13.301257},{"c":12.6,"h":12.815,"l":12.55,"n":15791,"o":12.78,"t":"2024-12-13T05:00:00Z","v":4760761,"vw":12.633845},{"c":12.37,"h":12.62,"l":12.34,"n":13753,"o":12.54,"t":"2024-12-16T05:00:00Z","v":3890612,"vw":12.482085},{"c":12.53,"h":12.68,"l":12.275,"n":17348,"o":12.365,"t":"2024-12-17T05:00:00Z","v":6524076,"vw":12.472277},{"c":11.9,"h":12.49,"l":11.84,"n":22472,"o":12.45,"t":"2024-12-18T05:00:00Z","v":8604181,"vw":12.081101},{"c":12.07,"h":12.24,"l":12.065,"n":21128,"o":12.2,"t":"2024-12-19T05:00:00Z","v":7361327,"vw":12.134053},{"c":12.12,"h":12.25,"l":12.07,"n":15452,"o":12.18,"t":"2024-12-20T05:00:00Z","v":6241685,"vw":12.165237},{"c":11.95,"h":12.035,"l":11.89,"n":16804,"o":11.99,"t":"2024-12-23T05:00:00Z","v":5703618,"vw":11.934885},{"c":12.06,"h":12.14,"l":11.93,"n":4607,"o":12.03,"t":"2024-12-24T05:00:00Z","v":1005327,"vw":12.056264},{"c":12.03,"h":12.115,"l":11.91,"n":16103,"o":11.95,"t":"2024-12-26T05:00:00Z","v":5712986,"vw":12.018447},{"c":11.55,"h":11.64,"l":11.52,"n":14614,"o":11.54,"t":"2024-12-27T05:00:00Z","v":4409194,"vw":11.568362},{"c":11.73,"h":11.785,"l":11.61,"n":9917,"o":11.67,"t":"2024-12-30T05:00:00Z","v":3693660,"vw":11.701191},{"c":11.84,"h":11.8888,"l":11.71,"n":7037,"o":11.75,"t":"2024-12-31T05:00:00Z","v":2333429,"vw":11.837251},{"c":12.09,"h":12.09,"l":11.695,"n":20957,"o":11.73,"t":"2025-01-02T05:00:00Z","v":6460876,"vw":11.966785},{"c":11.81,"h":11.98,"l":11.77,"n":15172,"o":11.96,"t":"2025-01-03T05:00:00Z","v":6003147,"vw":11.833832},{"c":11.89,"h":12.02,"l":11.81,"n":20849,"o":11.84,"t":"2025-01-06T05:00:00Z","v":6059871,"vw":11.892147},{"c":12.17,"h":12.275,"l":12.01,"n":20680,"o":12.01,"t":"2025-01-07T05:00:00Z","v":6515290,"vw":12.175153},{"c":12.07,"h":12.08,"l":11.935,"n":12906,"o":12,"t":"2025-01-08T05:00:00Z","v":3382336,"vw":12.01182},{"c":12.1,"h":12.34,"l":12.1,"n":13894,"o":12.33,"t":"2025-01-10T05:00:00Z","v":4418699,"vw":12.191077},{"c":12.18,"h":12.33,"l":12.15,"n":10850,"o":12.2,"t":"2025-01-13T05:00:00Z","v":3905348,"vw":12.227527},{"c":12.18,"h":12.255,"l":12.07,"n":11378,"o":12.18,"t":"2025-01-14T05:00:00Z","v":3351542,"vw":12.169106},{"c":12.39,"h":12.4188,"l":12.2,"n":12416,"o":12.29,"t":"2025-01-15T05:00:00Z","v":3849193,"vw":12.322403},{"c":12.25,"h":12.39,"l":12.15,"n":29040,"o":12.33,"t":"2025-01-16T05:00:00Z","v":3200225,"vw":12.259904},{"c":12.25,"h":12.41,"l":12.23,"n":12367,"o":12.25,"t":"2025-01-17T05:00:00Z","v":3117010,"vw":12.318255},{"c":12.36,"h":12.4094,"l":12.16,"n":10097,"o":12.22,"t":"2025-01-21T05:00:00Z","v":3331577,"vw":12.331059},{"c":12.46,"h":12.645,"l":12.44,"n":13781,"o":12.55,"t":"2025-01-22T05:00:00Z","v":4388471,"vw":12.557108},{"c":12.4,"h":12.59,"l":12.4,"n":15428,"o":12.55,"t":"2025-01-23T05:00:00Z","v":4844475,"vw":12.485836},{"c":12.37,"h":12.48,"l":12.35,"n":9301,"o":12.43,"t":"2025-01-24T05:00:00Z","v":2604443,"vw":12.402414},{"c":12.58,"h":12.65,"l":12.4,"n":14425,"o":12.52,"t":"2025-01-27T05:00:00Z","v":4962909,"vw":12.531361},{"c":12.67,"h":12.71,"l":12.57,"n":14169,"o":12.68,"t":"2025-01-28T05:00:00Z","v":4406524,"vw":12.641355},{"c":12.6,"h":12.72,"l":12.53,"n":9334,"o":12.56,"t":"2025-01-29T05:00:00Z","v":3242748,"vw":12.611993},{"c":12.78,"h":12.8087,"l":12.51,"n":12075,"o":12.51,"t":"2025-01-30T05:00:00Z","v":4891981,"vw":12.730347},{"c":12.9,"h":13.18,"l":12.81,"n":15938,"o":12.85,"t":"2025-01-31T05:00:00Z","v":5865796,"vw":12.981296},{"c":12.88,"h":12.955,"l":12.705,"n":13199,"o":12.77,"t":"2025-02-03T05:00:00Z","v":4498795,"vw":12.848845},{"c":12.89,"h":12.97,"l":12.7,"n":12397,"o":12.7,"t":"2025-02-04T05:00:00Z","v":3469274,"vw":12.881584},{"c":12.7,"h":12.825,"l":12.68,"n":22100,"o":12.82,"t":"2025-02-05T05:00:00Z","v":3510341,"vw":12.742056},{"c":12.76,"h":12.87,"l":12.74,"n":15702,"o":12.81,"t":"2025-02-06T05:00:00Z","v":4008315,"vw":12.784813},{"c":12.58,"h":12.81,"l":12.57,"n":11547,"o":12.8,"t":"2025-02-07T05:00:00Z","v":4197092,"vw":12.645636},{"c":12.75,"h":12.82,"l":12.675,"n":7826,"o":12.73,"t":"2025-02-10T05:00:00Z","v":2499179,"vw":12.773321},{"c":12.81,"h":12.86,"l":12.7411,"n":7296,"o":12.86,"t":"2025-02-11T05:00:00Z","v":2432027,"vw":12.796486},{"c":12.58,"h":12.73,"l":12.55,"n":9309,"o":12.68,"t":"2025-02-12T05:00:00Z","v":3300284,"vw":12.623161},{"c":12.61,"h":12.62,"l":12.44,"n":17301,"o":12.44,"t":"2025-02-13T05:00:00Z","v":4925684,"vw":12.55404},{"c":13.15,"h":13.22,"l":12.79,"n":20421,"o":12.79,"t":"2025-02-14T05:00:00Z","v":6654874,"vw":13.055285},{"c":13.48,"h":13.54,"l":13.28,"n":15690,"o":13.31,"t":"2025-02-18T05:00:00Z","v":4246071,"vw":13.45462},{"c":13.47,"h":13.6,"l":13.4,"n":15848,"o":13.45,"t":"2025-02-19T05:00:00Z","v":4584645,"vw":13.491458},{"c":13.54,"h":13.58,"l":13.45,"n":17979,"o":13.5,"t":"2025-02-20T05:00:00Z","v":4198328,"vw":13.494721},{"c":13.43,"h":13.51,"l":13.345,"n":9646,"o":13.45,"t":"2025-02-21T05:00:00Z","v":3080244,"vw":13.428853},{"c":13.25,"h":13.42,"l":13.18,"n":11339,"o":13.41,"t":"2025-02-24T05:00:00Z","v":3646870,"vw":13.252171},{"c":13.17,"h":13.3489,"l":13.1519,"n":20352,"o":13.31,"t":"2025-02-25T05:00:00Z","v":3907947,"vw":13.220872},{"c":13.09,"h":13.1693,"l":13.025,"n":13247,"o":13.16,"t":"2025-02-26T05:00:00Z","v":5003608,"vw":13.096671},{"c":12.5,"h":12.61,"l":12.16,"n":32104,"o":12.54,"t":"2025-02-27T05:00:00Z","v":13619475,"vw":12.4269},{"c":12.21,"h":12.385,"l":12.1693,"n":18456,"o":12.29,"t":"2025-02-28T05:00:00Z","v":5754520,"vw":12.269355},{"c":11.97,"h":12.569,"l":11.91,"n":19655,"o":12.33,"t":"2025-03-03T05:00:00Z","v":5155248,"vw":12.238392},{"c":11.87,"h":11.96,"l":11.6011,"n":21379,"o":11.89,"t":"2025-03-04T05:00:00Z","v":5504466,"vw":11.780092},{"c":11.98,"h":12.07,"l":11.66,"n":29123,"o":11.94,"t":"2025-03-05T05:00:00Z","v":11618490,"vw":11.945836},{"c":11.88,"h":12.04,"l":11.81,"n":14412,"o":12.03,"t":"2025-03-06T05:00:00Z","v":5026158,"vw":11.898088},{"c":12.01,"h":12.07,"l":11.9001,"n":12309,"o":11.94,"t":"2025-03-07T05:00:00Z","v":5033239,"vw":11.991362},{"c":11.84,"h":11.92,"l":11.69,"n":16019,"o":11.89,"t":"2025-03-10T04:00:00Z","v":6268108,"vw":11.780271},{"c":11.72,"h":11.865,"l":11.62,"n":11482,"o":11.84,"t":"2025-03-11T04:00:00Z","v":4474700,"vw":11.733938},{"c":11.78,"h":11.825,"l":11.665,"n":9740,"o":11.7,"t":"2025-03-12T04:00:00Z","v":2754486,"vw":11.759655},{"c":11.84,"h":11.93,"l":11.7,"n":12866,"o":11.73,"t":"2025-03-13T04:00:00Z","v":4134556,"vw":11.839277},{"c":12.45,"h":12.47,"l":11.955,"n":15933,"o":11.99,"t":"2025-03-14T04:00:00Z","v":7213995,"vw":12.29837},{"c":12.79,"h":12.8583,"l":12.51,"n":15647,"o":12.54,"t":"2025-03-17T04:00:00Z","v":7736667,"vw":12.74635},{"c":12.76,"h":12.82,"l":12.66,"n":10364,"o":12.8,"t":"2025-03-18T04:00:00Z","v":2761962,"vw":12.749635},{"c":12.83,"h":12.91,"l":12.7,"n":12205,"o":12.77,"t":"2025-03-19T04:00:00Z","v":3417111,"vw":12.818609},{"c":12.79,"h":12.88,"l":12.6207,"n":18143,"o":12.77,"t":"2025-03-20T04:00:00Z","v":5615145,"vw":12.776916},{"c":12.95,"h":12.98,"l":12.71,"n":17634,"o":12.76,"t":"2025-03-21T04:00:00Z","v":7349902,"vw":12.845031},{"c":12.78,"h":12.91,"l":12.7005,"n":10068,"o":12.8,"t":"2025-03-24T04:00:00Z","v":2818233,"vw":12.807773},{"c":13.02,"h":13.2,"l":12.87,"n":17669,"o":12.88,"t":"2025-03-25T04:00:00Z","v":5034304,"vw":13.078506},{"c":13.1,"h":13.1487,"l":13.015,"n":10112,"o":13.07,"t":"2025-03-26T04:00:00Z","v":3038948,"vw":13.087764},{"c":13.12,"h":13.26,"l":13.04,"n":10216,"o":13.09,"t":"2025-03-27T04:00:00Z","v":3256662,"vw":13.148519},{"c":13.05,"h":13.165,"l":12.86,"n":11716,"o":13.11,"t":"2025-03-28T04:00:00Z","v":3340913,"vw":12.997371},{"c":13.04,"h":13.16,"l":12.9,"n":10788,"o":13.03,"t":"2025-03-31T04:00:00Z","v":3364915,"vw":13.058075},{"c":13.16,"h":13.39,"l":13.06,"n":15036,"o":13.09,"t":"2025-04-01T04:00:00Z","v":4288803,"vw":13.221415},{"c":13.09,"h":13.09,"l":12.965,"n":8341,"o":13.07,"t":"2025-04-02T04:00:00Z","v":2192668,"vw":13.049586},{"c":12.75,"h":12.94,"l":12.75,"n":27932,"o":12.78,"t":"2025-04-03T04:00:00Z","v":10459798,"vw":12.832974},{"c":11.87,"h":12.075,"l":11.61,"n":40812,"o":12.07,"t":"2025-04-04T04:00:00Z","v":14445448,"vw":11.802412},{"c":11.19,"h":11.87,"l":11.15,"n":45682,"o":11.5,"t":"2025-04-07T04:00:00Z","v":17722695,"vw":11.348517},{"c":10.66,"h":11.51,"l":10.61,"n":29096,"o":11.51,"t":"2025-04-08T04:00:00Z","v":10332916,"vw":10.927232},{"c":11.4,"h":11.485,"l":10.275,"n":35579,"o":10.31,"t":"2025-04-09T04:00:00Z","v":13056203,"vw":10.845559},{"c":10.59,"h":11.06,"l":10.54,"n":35811,"o":11,"t":"2025-04-10T04:00:00Z","v":9869197,"vw":10.707337},{"c":10.86,"h":10.98,"l":10.415,"n":21873,"o":10.52,"t":"2025-04-11T04:00:00Z","v":7221866,"vw":10.693894},{"c":10.83,"h":11.24,"l":10.705,"n":17430,"o":11.2,"t":"2025-04-14T04:00:00Z","v":6526556,"vw":10.913418},{"c":10.52,"h":10.855,"l":10.5135,"n":18217,"o":10.8,"t":"2025-04-15T04:00:00Z","v":6894616,"vw":10.651863},{"c":10.54,"h":10.73,"l":10.49,"n":19220,"o":10.61,"t":"2025-04-16T04:00:00Z","v":7671446,"vw":10.592214},{"c":10.83,"h":10.98,"l":10.64,"n":18131,"o":10.68,"t":"2025-04-17T04:00:00Z","v":8277861,"vw":10.848468},{"c":10.71,"h":10.85,"l":10.53,"n":14524,"o":10.85,"t":"2025-04-21T04:00:00Z","v":5290626,"vw":10.635484},{"c":10.8,"h":10.875,"l":10.515,"n":17678,"o":10.58,"t":"2025-04-22T04:00:00Z","v":6906119,"vw":10.731291},{"c":10.7,"h":11.2,"l":10.685,"n":29117,"o":10.99,"t":"2025-04-23T04:00:00Z","v":10623115,"vw":10.858654},{"c":10.72,"h":10.84,"l":10.565,"n":15751,"o":10.84,"t":"2025-04-24T04:00:00Z","v":6922268,"vw":10.684027},{"c":10.76,"h":10.835,"l":10.625,"n":12581,"o":10.67,"t":"2025-04-25T04:00:00Z","v":4646000,"vw":10.724849},{"c":10.75,"h":10.87,"l":10.66,"n":13038,"o":10.74,"t":"2025-04-28T04:00:00Z","v":4415927,"vw":10.74889},{"c":10.81,"h":10.93,"l":10.65,"n":12510,"o":10.7,"t":"2025-04-29T04:00:00Z","v":4859898,"vw":10.814658},{"c":10.56,"h":10.76,"l":10.55,"n":20396,"o":10.7,"t":"2025-04-30T04:00:00Z","v":7484558,"vw":10.633091},{"c":10.65,"h":10.78,"l":10.5045,"n":18002,"o":10.55,"t":"2025-05-01T04:00:00Z","v":5543962,"vw":10.66365},{"c":10.9,"h":10.91,"l":10.62,"n":13401,"o":10.75,"t":"2025-05-02T04:00:00Z","v":5432009,"vw":10.790959},{"c":10.45,"h":10.805,"l":10.45,"n":17696,"o":10.79,"t":"2025-05-05T04:00:00Z","v":6890545,"vw":10.549756},{"c":10.56,"h":10.625,"l":10.45,"n":17750,"o":10.58,"t":"2025-05-06T04:00:00Z","v":7136239,"vw":10.547438},{"c":10.52,"h":10.54,"l":10.405,"n":21004,"o":10.5,"t":"2025-05-07T04:00:00Z","v":9752947,"vw":10.484776},{"c":10.87,"h":10.935,"l":10.72,"n":17085,"o":10.75,"t":"2025-05-08T04:00:00Z","v":8348782,"vw":10.859069},{"c":10.97,"h":10.99,"l":10.835,"n":14310,"o":10.94,"t":"2025-05-09T04:00:00Z","v":5274496,"vw":10.936648},{"c":11.19,"h":11.352,"l":11.125,"n":26607,"o":11.3,"t":"2025-05-12T04:00:00Z","v":9115079,"vw":11.215051},{"c":11.46,"h":11.49,"l":11.13,"n":17861,"o":11.2,"t":"2025-05-13T04:00:00Z","v":8236757,"vw":11.361204},{"c":11.36,"h":11.445,"l":11.28,"n":13285,"o":11.37,"t":"2025-05-14T04:00:00Z","v":3785041,"vw":11.352843},{"c":11.24,"h":11.33,"l":11.19,"n":12152,"o":11.25,"t":"2025-05-15T04:00:00Z","v":4122935,"vw":11.244455},{"c":11.29,"h":11.32,"l":11.09,"n":10773,"o":11.23,"t":"2025-05-16T04:00:00Z","v":3853499,"vw":11.231193},{"c":11.29,"h":11.37,"l":11.16,"n":10999,"o":11.21,"t":"2025-05-19T04:00:00Z","v":4131169,"vw":11.287085},{"c":11.3,"h":11.4,"l":11.24,"n":12535,"o":11.36,"t":"2025-05-20T04:00:00Z","v":4738721,"vw":11.307502},{"c":11.22,"h":11.37,"l":11.195,"n":13410,"o":11.36,"t":"2025-05-21T04:00:00Z","v":5499188,"vw":11.272959},{"c":11.07,"h":11.24,"l":11.03,"n":19903,"o":11.17,"t":"2025-05-22T04:00:00Z","v":7852564,"vw":11.104832},{"c":11.08,"h":11.09,"l":10.82,"n":11259,"o":10.82,"t":"2025-05-23T04:00:00Z","v":5171717,"vw":10.991926},{"c":11.13,"h":11.17,"l":11.08,"n":11994,"o":11.15,"t":"2025-05-27T04:00:00Z","v":4443973,"vw":11.124417},{"c":11.04,"h":11.155,"l":11.005,"n":15497,"o":11.14,"t":"2025-05-28T04:00:00Z","v":5446450,"vw":11.061982},{"c":11.05,"h":11.08,"l":10.935,"n":11140,"o":11.035,"t":"2025-05-29T04:00:00Z","v":4406108,"vw":11.022893},{"c":10.82,"h":10.96,"l":10.8,"n":12151,"o":10.95,"t":"2025-05-30T04:00:00Z","v":4752133,"vw":10.8544},{"c":10.96,"h":11.06,"l":10.88,"n":12874,"o":11.03,"t":"2025-06-02T04:00:00Z","v":6524614,"vw":10.956497},{"c":10.96,"h":11.02,"l":10.61,"n":23419,"o":10.735,"t":"2025-06-03T04:00:00Z","v":9448783,"vw":10.852934},{"c":10.37,"h":10.815,"l":10.355,"n":17564,"o":10.75,"t":"2025-06-04T04:00:00Z","v":8221733,"vw":10.495569},{"c":10.47,"h":10.545,"l":10.41,"n":15345,"o":10.525,"t":"2025-06-05T04:00:00Z","v":6691693,"vw":10.483651},{"c":10.63,"h":10.66,"l":10.5,"n":12258,"o":10.51,"t":"2025-06-06T04:00:00Z","v":4847173,"vw":10.60791},{"c":10.48,"h":10.58,"l":10.33,"n":19934,"o":10.4,"t":"2025-06-09T04:00:00Z","v":8397974,"vw":10.450661},{"c":10.78,"h":10.86,"l":10.6,"n":19981,"o":10.61,"t":"2025-06-10T04:00:00Z","v":9083881,"vw":10.783864},{"c":11.21,"h":11.235,"l":10.93,"n":16316,"o":10.96,"t":"2025-06-11T04:00:00Z","v":5714311,"vw":11.099461},{"c":11.48,"h":11.5,"l":11.16,"n":16780,"o":11.17,"t":"2025-06-12T04:00:00Z","v":5835791,"vw":11.374347},{"c":11.79,"h":11.81,"l":11.58,"n":23488,"o":11.71,"t":"2025-06-13T04:00:00Z","v":9860781,"vw":11.703838},{"c":11.73,"h":11.95,"l":11.66,"n":21684,"o":11.74,"t":"2025-06-16T04:00:00Z","v":8739606,"vw":11.770895},{"c":11.97,"h":12.095,"l":11.88,"n":17624,"o":11.91,"t":"2025-06-17T04:00:00Z","v":6874636,"vw":11.992501},{"c":11.93,"h":12.1,"l":11.84,"n":13370,"o":12,"t":"2025-06-18T04:00:00Z","v":6181368,"vw":11.94226},{"c":11.97,"h":12.09,"l":11.905,"n":16502,"o":11.95,"t":"2025-06-20T04:00:00Z","v":8695658,"vw":11.969224},{"c":11.6,"h":12.02,"l":11.55,"n":18819,"o":12.01,"t":"2025-06-23T04:00:00Z","v":9640551,"vw":11.736307},{"c":11.33,"h":11.58,"l":11.315,"n":16220,"o":11.38,"t":"2025-06-24T04:00:00Z","v":7310560,"vw":11.417266},{"c":11.25,"h":11.38,"l":11.25,"n":11262,"o":11.33,"t":"2025-06-25T04:00:00Z","v":4694234,"vw":11.300768},{"c":11.42,"h":11.48,"l":11.34,"n":8678,"o":11.39,"t":"2025-06-26T04:00:00Z","v":3935460,"vw":11.431131},{"c":11.39,"h":11.46,"l":11.355,"n":9140,"o":11.41,"t":"2025-06-27T04:00:00Z","v":3740622,"vw":11.399528},{"c":11.54,"h":11.6,"l":11.34,"n":15660,"o":11.4,"t":"2025-06-30T04:00:00Z","v":7245828,"vw":11.498822},{"c":11.55,"h":11.575,"l":11.45,"n":9580,"o":11.55,"t":"2025-07-01T04:00:00Z","v":3694553,"vw":11.520751},{"c":11.85,"h":11.875,"l":11.52,"n":15147,"o":11.6,"t":"2025-07-02T04:00:00Z","v":6830673,"vw":11.746273},{"c":11.91,"h":11.975,"l":11.81,"n":6898,"o":11.82,"t":"2025-07-03T04:00:00Z","v":2784928,"vw":11.907824},{"c":11.71,"h":11.83,"l":11.64,"n":16843,"o":11.785,"t":"2025-07-07T04:00:00Z","v":4761954,"vw":11.737935},{"c":11.97,"h":11.97,"l":11.775,"n":13332,"o":11.8,"t":"2025-07-08T04:00:00Z","v":5045218,"vw":11.919811},{"c":11.74,"h":11.9307,"l":11.6899,"n":8832,"o":11.9,"t":"2025-07-09T04:00:00Z","v":3839332,"vw":11.774331},{"c":11.66,"h":11.725,"l":11.46,"n":17214,"o":11.47,"t":"2025-07-10T04:00:00Z","v":6862673,"vw":11.588844},{"c":11.74,"h":11.775,"l":11.625,"n":10987,"o":11.67,"t":"2025-07-11T04:00:00Z","v":5718140,"vw":11.714475},{"c":11.53,"h":11.73,"l":11.505,"n":10271,"o":11.73,"t":"2025-07-14T04:00:00Z","v":4759661,"vw":11.598961},{"c":11.48,"h":11.64,"l":11.375,"n":10377,"o":11.61,"t":"2025-07-15T04:00:00Z","v":4173382,"vw":11.506373},{"c":11.38,"h":11.485,"l":11.3,"n":10935,"o":11.37,"t":"2025-07-16T04:00:00Z","v":5942080,"vw":11.372853},{"c":11.35,"h":11.4199,"l":11.29,"n":9574,"o":11.3,"t":"2025-07-17T04:00:00Z","v":4151340,"vw":11.348919},{"c":11.11,"h":11.42,"l":10.95,"n":16973,"o":11.4,"t":"2025-07-18T04:00:00Z","v":7155982,"vw":11.15134},{"c":11.15,"h":11.27,"l":11.1,"n":13790,"o":11.11,"t":"2025-07-21T04:00:00Z","v":5827400,"vw":11.194366},{"c":11.25,"h":11.34,"l":11.19,"n":16674,"o":11.22,"t":"2025-07-22T04:00:00Z","v":8229661,"vw":11.262908},{"c":11.59,"h":11.61,"l":11.285,"n":17523,"o":11.32,"t":"2025-07-23T04:00:00Z","v":7391049,"vw":11.500503},{"c":11.59,"h":11.6,"l":11.45,"n":10223,"o":11.48,"t":"2025-07-24T04:00:00Z","v":4783779,"vw":11.546492},{"c":11.53,"h":11.615,"l":11.5,"n":8776,"o":11.58,"t":"2025-07-25T04:00:00Z","v":3071518,"vw":11.548869},{"c":11.46,"h":11.62,"l":11.33,"n":16871,"o":11.55,"t":"2025-07-28T04:00:00Z","v":9275515,"vw":11.438515},{"c":11.69,"h":11.72,"l":11.44,"n":15057,"o":11.46,"t":"2025-07-29T04:00:00Z","v":7672834,"vw":11.618009},{"c":11.77,"h":11.79,"l":11.505,"n":15127,"o":11.63,"t":"2025-07-30T04:00:00Z","v":6637906,"vw":11.649837},{"c":11.62,"h":11.69,"l":11.53,"n":12404,"o":11.53,"t":"2025-07-31T04:00:00Z","v":5788165,"vw":11.62575},{"c":11.6,"h":11.82,"l":11.5299,"n":11028,"o":11.79,"t":"2025-08-01T04:00:00Z","v":4894314,"vw":11.627411},{"c":11.66,"h":11.725,"l":11.5801,"n":10804,"o":11.67,"t":"2025-08-04T04:00:00Z","v":3226322,"vw":11.653694},{"c":11.76,"h":11.79,"l":11.635,"n":11243,"o":11.71,"t":"2025-08-05T04:00:00Z","v":4619517,"vw":11.729326},{"c":11.86,"h":12.06,"l":11.78,"n":20885,"o":11.9,"t":"2025-08-06T04:00:00Z","v":12097549,"vw":11.932701},{"c":11.99,"h":12.04,"l":11.85,"n":11304,"o":11.9,"t":"2025-08-07T04:00:00Z","v":4633924,"vw":11.974076},{"c":11.22,"h":11.78,"l":11.22,"n":30939,"o":11.78,"t":"2025-08-08T04:00:00Z","v":15140172,"vw":11.420944},{"c":11.27,"h":11.345,"l":11.22,"n":18150,"o":11.29,"t":"2025-08-11T04:00:00Z","v":6981771,"vw":11.285346},{"c":11.38,"h":11.585,"l":11.35,"n":11499,"o":11.41,"t":"2025-08-12T04:00:00Z","v":4736612,"vw":11.458551},{"c":11.35,"h":11.45,"l":11.2735,"n":11700,"o":11.36,"t":"2025-08-13T04:00:00Z","v":5400790,"vw":11.339529},{"c":11.17,"h":11.25,"l":11.085,"n":12168,"o":11.24,"t":"2025-08-14T04:00:00Z","v":4985272,"vw":11.174698},{"c":11.13,"h":11.18,"l":11.04,"n":12509,"o":11.12,"t":"2025-08-15T04:00:00Z","v":6260441,"vw":11.111338},{"c":11.18,"h":11.285,"l":11.1049,"n":8336,"o":11.17,"t":"2025-08-18T04:00:00Z","v":3202691,"vw":11.185529},{"c":10.91,"h":11.05,"l":10.885,"n":15221,"o":11,"t":"2025-08-19T04:00:00Z","v":7339315,"vw":10.952314},{"c":11.01,"h":11.11,"l":11,"n":9840,"o":11.03,"t":"2025-08-20T04:00:00Z","v":3249067,"vw":11.055514},{"c":11.07,"h":11.1258,"l":10.935,"n":10261,"o":11.02,"t":"2025-08-21T04:00:00Z","v":4080774,"vw":11.031602},{"c":11.42,"h":11.44,"l":11.14,"n":28420,"o":11.14,"t":"2025-08-22T04:00:00Z","v":10822257,"vw":11.359591},{"c":11.33,"h":11.39,"l":11.21,"n":14928,"o":11.24,"t":"2025-08-25T04:00:00Z","v":6058854,"vw":11.323097},{"c":11.21,"h":11.3,"l":11.1213,"n":14920,"o":11.23,"t":"2025-08-26T04:00:00Z","v":5592169,"vw":11.206616},{"c":11.29,"h":11.33,"l":11.14,"n":14466,"o":11.17,"t":"2025-08-27T04:00:00Z","v":4784659,"vw":11.234319},{"c":11.47,"h":11.53,"l":11.345,"n":20869,"o":11.37,"t":"2025-08-28T04:00:00Z","v":5968556,"vw":11.454828},{"c":11.47,"h":11.55,"l":11.425,"n":15234,"o":11.47,"t":"2025-08-29T04:00:00Z","v":6382929,"vw":11.494966},{"c":11.48,"h":11.51,"l":11.3608,"n":12833,"o":11.4,"t":"2025-09-02T04:00:00Z","v":4089448,"vw":11.453458},{"c":11.39,"h":11.51,"l":11.32,"n":18220,"o":11.43,"t":"2025-09-03T04:00:00Z","v":7124247,"vw":11.389732},{"c":11.42,"h":11.48,"l":11.34,"n":14467,"o":11.4,"t":"2025-09-04T04:00:00Z","v":5722054,"vw":11.405593},{"c":11.3,"h":11.445,"l":11.15,"n":22655,"o":11.43,"t":"2025-09-05T04:00:00Z","v":8014377,"vw":11.287386},{"c":11.34,"h":11.43,"l":11.2201,"n":13633,"o":11.34,"t":"2025-09-08T04:00:00Z","v":4673523,"vw":11.304173},{"c":11.39,"h":11.505,"l":11.36,"n":12795,"o":11.38,"t":"2025-09-09T04:00:00Z","v":6531236,"vw":11.439096},{"c":11.71,"h":11.71,"l":11.45,"n":15506,"o":11.45,"t":"2025-09-10T04:00:00Z","v":9555982,"vw":11.62101},{"c":11.66,"h":11.7,"l":11.585,"n":12409,"o":11.67,"t":"2025-09-11T04:00:00Z","v":6295872,"vw":11.657216},{"c":11.67,"h":11.83,"l":11.64,"n":11824,"o":11.7,"t":"2025-09-12T04:00:00Z","v":6026026,"vw":11.728915},{"c":11.86,"h":11.88,"l":11.65,"n":12300,"o":11.73,"t":"2025-09-15T04:00:00Z","v":7668499,"vw":11.770947},{"c":11.93,"h":11.96,"l":11.82,"n":12007,"o":11.92,"t":"2025-09-16T04:00:00Z","v":6911671,"vw":11.901479},{"c":11.94,"h":12.04,"l":11.855,"n":11976,"o":11.95,"t":"2025-09-17T04:00:00Z","v":5713160,"vw":11.946387},{"c":11.81,"h":12.01,"l":11.75,"n":10679,"o":11.98,"t":"2025-09-18T04:00:00Z","v":5565257,"vw":11.83746},{"c":11.68,"h":11.8,"l":11.6,"n":11516,"o":11.8,"t":"2025-09-19T04:00:00Z","v":6789338,"vw":11.675324},{"c":11.76,"h":11.795,"l":11.56,"n":8047,"o":11.59,"t":"2025-09-22T04:00:00Z","v":3769879,"vw":11.703456},{"c":12.13,"h":12.16,"l":11.82,"n":19737,"o":11.82,"t":"2025-09-23T04:00:00Z","v":12702785,"vw":12.069221},{"c":12.26,"h":12.29,"l":12.13,"n":18114,"o":12.15,"t":"2025-09-24T04:00:00Z","v":9376263,"vw":12.230392},{"c":12.08,"h":12.24,"l":12.02,"n":16902,"o":12.24,"t":"2025-09-25T04:00:00Z","v":7632428,"vw":12.125474},{"c":12.08,"h":12.2507,"l":12.05,"n":16024,"o":12.17,"t":"2025-09-26T04:00:00Z","v":5809173,"vw":12.131638},{"c":11.91,"h":12.105,"l":11.91,"n":12121,"o":12.1,"t":"2025-09-29T04:00:00Z","v":7381421,"vw":11.975805},{"c":11.82,"h":11.97,"l":11.69,"n":18823,"o":11.93,"t":"2025-09-30T04:00:00Z","v":11397553,"vw":11.800248},{"c":11.74,"h":11.86,"l":11.74,"n":13337,"o":11.8,"t":"2025-10-01T04:00:00Z","v":4432284,"vw":11.794088},{"c":11.63,"h":11.81,"l":11.5593,"n":15857,"o":11.78,"t":"2025-10-02T04:00:00Z","v":4776270,"vw":11.635081},{"c":11.61,"h":11.71,"l":11.595,"n":16349,"o":11.7,"t":"2025-10-03T04:00:00Z","v":4770853,"vw":11.632632},{"c":11.55,"h":11.73,"l":11.55,"n":15002,"o":11.69,"t":"2025-10-06T04:00:00Z","v":7265222,"vw":11.634744},{"c":11.52,"h":11.54,"l":11.35,"n":13851,"o":11.51,"t":"2025-10-07T04:00:00Z","v":5556135,"vw":11.46807},{"c":11.46,"h":11.5606,"l":11.39,"n":20679,"o":11.55,"t":"2025-10-08T04:00:00Z","v":6175577,"vw":11.487383},{"c":11.22,"h":11.5501,"l":11.22,"n":19755,"o":11.5,"t":"2025-10-09T04:00:00Z","v":6956517,"vw":11.292075},{"c":10.89,"h":11.14,"l":10.875,"n":24633,"o":11.14,"t":"2025-10-10T04:00:00Z","v":10936738,"vw":10.958808},{"c":11.07,"h":11.1099,"l":10.94,"n":10647,"o":11.015,"t":"2025-10-13T04:00:00Z","v":4355216,"vw":11.052427},{"c":10.99,"h":11.08,"l":10.885,"n":13634,"o":10.94,"t":"2025-10-14T04:00:00Z","v":6640736,"vw":11.007885},{"c":10.9,"h":11.0896,"l":10.875,"n":13204,"o":11,"t":"2025-10-15T04:00:00Z","v":5960153,"vw":10.966453},{"c":10.83,"h":10.96,"l":10.8,"n":12221,"o":10.9,"t":"2025-10-16T04:00:00Z","v":5290026,"vw":10.865581},{"c":10.97,"h":11.05,"l":10.755,"n":18563,"o":10.8,"t":"2025-10-17T04:00:00Z","v":8575278,"vw":10.962874},{"c":11.06,"h":11.13,"l":10.94,"n":29591,"o":11.01,"t":"2025-10-20T04:00:00Z","v":9430078,"vw":11.043002},{"c":10.95,"h":11.1,"l":10.915,"n":16834,"o":11.1,"t":"2025-10-21T04:00:00Z","v":7260737,"vw":10.998506},{"c":11.08,"h":11.13,"l":10.955,"n":14222,"o":11,"t":"2025-10-22T04:00:00Z","v":8168876,"vw":11.040686},{"c":11.21,"h":11.4,"l":11.195,"n":11904,"o":11.38,"t":"2025-10-23T04:00:00Z","v":5786558,"vw":11.26729},{"c":11.08,"h":11.345,"l":11.065,"n":9226,"o":11.3,"t":"2025-10-24T04:00:00Z","v":4550979,"vw":11.176681},{"c":11.18,"h":11.195,"l":11.05,"n":9291,"o":11.18,"t":"2025-10-27T04:00:00Z","v":6360275,"vw":11.140082},{"c":11.21,"h":11.31,"l":11.12,"n":9967,"o":11.15,"t":"2025-10-28T04:00:00Z","v":5598700,"vw":11.202378},{"c":11.2,"h":11.295,"l":11.175,"n":10225,"o":11.22,"t":"2025-10-29T04:00:00Z","v":6242775,"vw":11.240725},{"c":11.07,"h":11.2,"l":11.055,"n":10252,"o":11.09,"t":"2025-10-30T04:00:00Z","v":5696974,"vw":11.126373},{"c":11.05,"h":11.16,"l":10.97,"n":10803,"o":11.14,"t":"2025-10-31T04:00:00Z","v":5978481,"vw":11.049778},{"c":11.2,"h":11.4,"l":11.17,"n":15891,"o":11.19,"t":"2025-11-03T05:00:00Z","v":10369497,"vw":11.239237},{"c":11.17,"h":11.2,"l":11.07,"n":10281,"o":11.11,"t":"2025-11-04T05:00:00Z","v":4967820,"vw":11.154324},{"c":11.53,"h":11.5599,"l":11.27,"n":14381,"o":11.28,"t":"2025-11-05T05:00:00Z","v":10427187,"vw":11.472931},{"c":11.57,"h":11.68,"l":11.54,"n":14215,"o":11.63,"t":"2025-11-06T05:00:00Z","v":6683175,"vw":11.614036},{"c":12.06,"h":12.06,"l":11.52,"n":32516,"o":11.56,"t":"2025-11-07T05:00:00Z","v":17131984,"vw":11.875062},{"c":12.22,"h":12.28,"l":12,"n":22315,"o":12.15,"t":"2025-11-10T05:00:00Z","v":11073936,"vw":12.172901},{"c":12.66,"h":12.71,"l":12.39,"n":35518,"o":12.41,"t":"2025-11-11T05:00:00Z","v":23931409,"vw":12.639509},{"c":12.23,"h":12.465,"l":12.12,"n":24833,"o":12.43,"t":"2025-11-12T05:00:00Z","v":16049123,"vw":12.219436},{"c":12.29,"h":12.48,"l":12.21,"n":20262,"o":12.34,"t":"2025-11-13T05:00:00Z","v":11553469,"vw":12.375486},{"c":12.41,"h":12.57,"l":12.32,"n":15800,"o":12.35,"t":"2025-11-14T05:00:00Z","v":7680863,"vw":12.466032},{"c":12.35,"h":12.455,"l":12.2914,"n":10906,"o":12.43,"t":"2025-11-17T05:00:00Z","v":5600943,"vw":12.37687},{"c":12.42,"h":12.475,"l":12.28,"n":12657,"o":12.29,"t":"2025-11-18T05:00:00Z","v":6071896,"vw":12.394994},{"c":12.29,"h":12.3578,"l":12.21,"n":13448,"o":12.23,"t":"2025-11-19T05:00:00Z","v":8058070,"vw":12.286947},{"c":12.04,"h":12.38,"l":12.03,"n":11421,"o":12.31,"t":"2025-11-20T05:00:00Z","v":5491343,"vw":12.181493},{"c":12.03,"h":12.12,"l":11.94,"n":13381,"o":12.05,"t":"2025-11-21T05:00:00Z","v":6019220,"vw":12.034593},{"c":12.08,"h":12.14,"l":11.97,"n":11906,"o":12.09,"t":"2025-11-24T05:00:00Z","v":6703597,"vw":12.05726},{"c":11.94,"h":12.03,"l":11.86,"n":12245,"o":12,"t":"2025-11-25T05:00:00Z","v":5680515,"vw":11.969472},{"c":12.03,"h":12.105,"l":11.955,"n":12663,"o":12.04,"t":"2025-11-26T05:00:00Z","v":3693785,"vw":12.048266},{"c":11.89,"h":11.905,"l":11.81,"n":8450,"o":11.86,"t":"2025-11-28T05:00:00Z","v":3627778,"vw":11.860075},{"c":11.84,"h":12.06,"l":11.84,"n":11996,"o":11.85,"t":"2025-12-01T05:00:00Z","v":5428763,"vw":11.915211},{"c":12.03,"h":12.03,"l":11.765,"n":11775,"o":11.97,"t":"2025-12-02T05:00:00Z","v":5536498,"vw":11.915459},{"c":12.16,"h":12.26,"l":12.125,"n":10817,"o":12.13,"t":"2025-12-03T05:00:00Z","v":4601940,"vw":12.189888},{"c":12.28,"h":12.38,"l":12.21,"n":15943,"o":12.36,"t":"2025-12-04T05:00:00Z","v":6321537,"vw":12.284698},{"c":11.49,"h":12.33,"l":11.47,"n":30684,"o":12.2,"t":"2025-12-05T05:00:00Z","v":20813394,"vw":11.854735},{"c":11.67,"h":11.775,"l":11.5699,"n":18184,"o":11.66,"t":"2025-12-08T05:00:00Z","v":7441234,"vw":11.666233},{"c":11.74,"h":11.74,"l":11.5,"n":14814,"o":11.5,"t":"2025-12-09T05:00:00Z","v":6668081,"vw":11.672731},{"c":11.66,"h":11.71,"l":11.495,"n":17626,"o":11.64,"t":"2025-12-10T05:00:00Z","v":6798148,"vw":11.598079},{"c":11.57,"h":11.66,"l":11.55,"n":15109,"o":11.61,"t":"2025-12-11T05:00:00Z","v":6233847,"vw":11.601169},{"c":11.65,"h":11.75,"l":11.54,"n":20558,"o":11.74,"t":"2025-12-12T05:00:00Z","v":6776106,"vw":11.63393},{"c":11.67,"h":11.79,"l":11.6599,"n":14379,"o":11.78,"t":"2025-12-15T05:00:00Z","v":4929494,"vw":11.698625},{"c":11.25,"h":11.5,"l":11.2,"n":19021,"o":11.47,"t":"2025-12-16T05:00:00Z","v":8929273,"vw":11.288605},{"c":11.25,"h":11.27,"l":11.15,"n":14419,"o":11.25,"t":"2025-12-17T05:00:00Z","v":5567597,"vw":11.212728},{"c":11.2,"h":11.315,"l":11.15,"n":13574,"o":11.26,"t":"2025-12-18T05:00:00Z","v":6440272,"vw":11.232341},{"c":11.18,"h":11.32,"l":11.17,"n":7853,"o":11.29,"t":"2025-12-19T05:00:00Z","v":4357700,"vw":11.219632},{"c":11.14,"h":11.31,"l":11.1345,"n":12391,"o":11.29,"t":"2025-12-22T05:00:00Z","v":6527414,"vw":11.200382},{"c":11.29,"h":11.29,"l":11.18,"n":10787,"o":11.19,"t":"2025-12-23T05:00:00Z","v":4484274,"vw":11.243782},{"c":11.33,"h":11.34,"l":11.2333,"n":4653,"o":11.34,"t":"2025-12-24T05:00:00Z","v":1889142,"vw":11.31209},{"c":10.99,"h":11.02,"l":10.8899,"n":12823,"o":10.9,"t":"2025-12-26T05:00:00Z","v":6115902,"vw":10.94449},{"c":11.04,"h":11.0799,"l":10.96,"n":10936,"o":11.01,"t":"2025-12-29T05:00:00Z","v":4554734,"vw":11.022821},{"c":11.31,"h":11.31,"l":11.17,"n":11700,"o":11.18,"t":"2025-12-30T05:00:00Z","v":5485349,"vw":11.265752},{"c":11.27,"h":11.31,"l":11.25,"n":6436,"o":11.29,"t":"2025-12-31T05:00:00Z","v":2897403,"vw":11.268971},{"c":11.33,"h":11.37,"l":11.15,"n":10994,"o":11.28,"t":"2026-01-02T05:00:00Z","v":5081662,"vw":11.275341},{"c":11.17,"h":11.24,"l":10.945,"n":21075,"o":11.22,"t":"2026-01-05T05:00:00Z","v":12599929,"vw":11.078648},{"c":11.02,"h":11.319,"l":11.01,"n":15957,"o":11.25,"t":"2026-01-06T05:00:00Z","v":10518124,"vw":11.143667},{"c":11.02,"h":11.0551,"l":10.95,"n":12453,"o":11.015,"t":"2026-01-07T05:00:00Z","v":5686360,"vw":10.994265},{"c":11.26,"h":11.28,"l":11.1,"n":12294,"o":11.12,"t":"2026-01-08T05:00:00Z","v":6742769,"vw":11.190103},{"c":11.34,"h":11.4632,"l":11.27,"n":11448,"o":11.27,"t":"2026-01-09T05:00:00Z","v":5839186,"vw":11.363904},{"c":11.29,"h":11.4,"l":11.28,"n":10998,"o":11.32,"t":"2026-01-12T05:00:00Z","v":5056410,"vw":11.333969},{"c":11.65,"h":11.67,"l":11.39,"n":17189,"o":11.39,"t":"2026-01-13T05:00:00Z","v":12504748,"vw":11.555011},{"c":11.86,"h":12.08,"l":11.67,"n":34288,"o":11.67,"t":"2026-01-14T05:00:00Z","v":22788606,"vw":11.896429},{"c":11.88,"h":11.93,"l":11.6698,"n":13894,"o":11.73,"t":"2026-01-15T05:00:00Z","v":6619549,"vw":11.829954},{"c":11.95,"h":12.01,"l":11.84,"n":13006,"o":11.84,"t":"2026-01-16T05:00:00Z","v":7473858,"vw":11.9666},{"c":12.05,"h":12.12,"l":11.955,"n":18321,"o":11.97,"t":"2026-01-20T05:00:00Z","v":10741876,"vw":12.03854},{"c":12.64,"h":12.64,"l":12.14,"n":29135,"o":12.14,"t":"2026-01-21T05:00:00Z","v":15960557,"vw":12.501903},{"c":12.7,"h":12.855,"l":12.6,"n":28092,"o":12.65,"t":"2026-01-22T05:00:00Z","v":17429567,"vw":12.717669},{"c":13.32,"h":13.42,"l":12.93,"n":19726,"o":12.99,"t":"2026-01-23T05:00:00Z","v":13507541,"vw":13.197475},{"c":13.41,"h":13.56,"l":13.3,"n":18274,"o":13.46,"t":"2026-01-26T05:00:00Z","v":8091541,"vw":13.385145},{"c":14.01,"h":14.03,"l":13.7,"n":25421,"o":13.7,"t":"2026-01-27T05:00:00Z","v":13239321,"vw":13.909605},{"c":14.39,"h":14.42,"l":14.115,"n":32562,"o":14.29,"t":"2026-01-28T05:00:00Z","v":14854723,"vw":14.247116},{"c":14.56,"h":14.92,"l":14.33,"n":41607,"o":14.82,"t":"2026-01-29T05:00:00Z","v":19885968,"vw":14.561691},{"c":14.36,"h":14.56,"l":14.085,"n":28378,"o":14.45,"t":"2026-01-30T05:00:00Z","v":14791489,"vw":14.352145},{"c":14.14,"h":14.155,"l":13.92,"n":22916,"o":13.96,"t":"2026-02-02T05:00:00Z","v":12175853,"vw":14.04909},{"c":14.42,"h":14.7,"l":14.175,"n":29150,"o":14.56,"t":"2026-02-03T05:00:00Z","v":15899637,"vw":14.398042},{"c":14.25,"h":14.39,"l":14.0801,"n":23549,"o":14.32,"t":"2026-02-04T05:00:00Z","v":11734141,"vw":14.238467},{"c":14.06,"h":14.36,"l":14.025,"n":20518,"o":14.24,"t":"2026-02-05T05:00:00Z","v":10136145,"vw":14.151361},{"c":14.09,"h":14.2501,"l":13.99,"n":14619,"o":14.14,"t":"2026-02-06T05:00:00Z","v":6729327,"vw":14.138184},{"c":14.45,"h":14.45,"l":14.105,"n":16221,"o":14.15,"t":"2026-02-09T05:00:00Z","v":7349438,"vw":14.309472},{"c":14.4,"h":14.42,"l":14.235,"n":13826,"o":14.33,"t":"2026-02-10T05:00:00Z","v":6282982,"vw":14.330457},{"c":14.76,"h":14.86,"l":14.61,"n":30577,"o":14.64,"t":"2026-02-11T05:00:00Z","v":17905298,"vw":14.74963},{"c":14.25,"h":14.72,"l":14.125,"n":26396,"o":14.72,"t":"2026-02-12T05:00:00Z","v":13852460,"vw":14.337126},{"c":14.15,"h":14.18,"l":13.95,"n":15783,"o":14.04,"t":"2026-02-13T05:00:00Z","v":7217782,"vw":14.087516},{"c":14.01,"h":14.15,"l":13.83,"n":13015,"o":14.15,"t":"2026-02-17T05:00:00Z","v":5175212,"vw":13.947615},{"c":14.24,"h":14.39,"l":14.075,"n":15119,"o":14.22,"t":"2026-02-18T05:00:00Z","v":7447380,"vw":14.222457},{"c":14.54,"h":14.64,"l":14.3814,"n":26626,"o":14.45,"t":"2026-02-19T05:00:00Z","v":10022443,"vw":14.532829},{"c":14.69,"h":14.7,"l":14.42,"n":19055,"o":14.52,"t":"2026-02-20T05:00:00Z","v":7108631,"vw":14.556115},{"c":14.98,"h":15.285,"l":14.81,"n":31116,"o":14.83,"t":"2026-02-23T05:00:00Z","v":15357676,"vw":15.046093},{"c":15.41,"h":15.41,"l":15.0667,"n":24810,"o":15.12,"t":"2026-02-24T05:00:00Z","v":10374371,"vw":15.299561},{"c":15.5,"h":15.52,"l":15.16,"n":17036,"o":15.38,"t":"2026-02-25T05:00:00Z","v":6819373,"vw":15.392794},{"c":15.41,"h":15.4699,"l":15.14,"n":18700,"o":15.32,"t":"2026-02-26T05:00:00Z","v":7752702,"vw":15.312582},{"c":15.4,"h":15.665,"l":15.32,"n":20030,"o":15.56,"t":"2026-02-27T05:00:00Z","v":10364191,"vw":15.453891},{"c":15.88,"h":15.94,"l":15.63,"n":32517,"o":15.82,"t":"2026-03-02T05:00:00Z","v":14850531,"vw":15.795771},{"c":15.59,"h":15.85,"l":15.36,"n":41615,"o":15.6,"t":"2026-03-03T05:00:00Z","v":20319371,"vw":15.588302},{"c":15.49,"h":15.62,"l":15.33,"n":18355,"o":15.505,"t":"2026-03-04T05:00:00Z","v":9096292,"vw":15.448495},{"c":15.47,"h":15.48,"l":15.19,"n":26697,"o":15.31,"t":"2026-03-05T05:00:00Z","v":12138517,"vw":15.324261},{"c":16.12,"h":16.3,"l":15.8115,"n":60827,"o":16,"t":"2026-03-06T05:00:00Z","v":23234997,"vw":16.117898},{"c":16.69,"h":17.02,"l":16.48,"n":58771,"o":16.5,"t":"2026-03-09T04:00:00Z","v":30732639,"vw":16.765203},{"c":16.54,"h":16.72,"l":16.28,"n":34915,"o":16.39,"t":"2026-03-10T04:00:00Z","v":13293555,"vw":16.533764},{"c":17.4,"h":17.415,"l":16.87,"n":48460,"o":16.88,"t":"2026-03-11T04:00:00Z","v":17456932,"vw":17.245812},{"c":17.17,"h":17.63,"l":16.88,"n":47944,"o":17.61,"t":"2026-03-12T04:00:00Z","v":22998144,"vw":17.240028},{"c":16.78,"h":17.18,"l":16.76,"n":39980,"o":17.14,"t":"2026-03-13T04:00:00Z","v":16533801,"vw":16.9192},{"c":17.46,"h":17.57,"l":16.98,"n":40933,"o":17.11,"t":"2026-03-16T04:00:00Z","v":11334654,"vw":17.351645},{"c":17.78,"h":18.1571,"l":17.66,"n":37802,"o":17.78,"t":"2026-03-17T04:00:00Z","v":12505288,"vw":17.969469},{"c":17.92,"h":18.09,"l":17.9,"n":24216,"o":17.9,"t":"2026-03-18T04:00:00Z","v":8491531,"vw":17.993541},{"c":17.9,"h":18.335,"l":17.82,"n":35945,"o":17.9,"t":"2026-03-19T04:00:00Z","v":14457147,"vw":18.06359},{"c":17.06,"h":17.575,"l":16.92,"n":36818,"o":17.57,"t":"2026-03-20T04:00:00Z","v":16360506,"vw":17.115206},{"c":17.53,"h":17.67,"l":16.965,"n":40615,"o":16.97,"t":"2026-03-23T04:00:00Z","v":15338635,"vw":17.450571},{"c":17.95,"h":18.225,"l":17.67,"n":35472,"o":17.7,"t":"2026-03-24T04:00:00Z","v":16265864,"vw":17.987914},{"c":18.13,"h":18.235,"l":17.7,"n":21076,"o":17.78,"t":"2026-03-25T04:00:00Z","v":8365976,"vw":18.06201},{"c":18.29,"h":18.51,"l":18.19,"n":32695,"o":18.21,"t":"2026-03-26T04:00:00Z","v":14085889,"vw":18.34554},{"c":18.8,"h":18.815,"l":18.3,"n":38730,"o":18.34,"t":"2026-03-27T04:00:00Z","v":11253727,"vw":18.675086},{"c":18.91,"h":19.315,"l":18.77,"n":44104,"o":18.99,"t":"2026-03-30T04:00:00Z","v":15475457,"vw":19.044094},{"c":18.75,"h":19.34,"l":18.35,"n":59233,"o":19.03,"t":"2026-03-31T04:00:00Z","v":24054576,"vw":18.839455},{"c":18.28,"h":18.59,"l":18.0701,"n":41780,"o":18.42,"t":"2026-04-01T04:00:00Z","v":13893262,"vw":18.269292},{"c":18.66,"h":19.09,"l":18.595,"n":33022,"o":18.84,"t":"2026-04-02T04:00:00Z","v":11318369,"vw":18.767081},{"c":18.97,"h":19,"l":18.64,"n":22709,"o":18.78,"t":"2026-04-06T04:00:00Z","v":6110702,"vw":18.859062},{"c":18.83,"h":19.21,"l":18.77,"n":30908,"o":19.01,"t":"2026-04-07T04:00:00Z","v":10166097,"vw":18.96309},{"c":18.23,"h":18.26,"l":17.595,"n":46815,"o":17.74,"t":"2026-04-08T04:00:00Z","v":17297771,"vw":17.877911},{"c":18.89,"h":19.095,"l":18.56,"n":32928,"o":18.59,"t":"2026-04-09T04:00:00Z","v":13113791,"vw":18.871918},{"c":19.55,"h":19.555,"l":18.96,"n":18178,"o":18.96,"t":"2026-04-10T04:00:00Z","v":6520470,"vw":19.264081},{"c":19.87,"h":19.88,"l":19.665,"n":23528,"o":19.85,"t":"2026-04-13T04:00:00Z","v":6148044,"vw":19.790567},{"c":19.2,"h":19.615,"l":19.095,"n":25208,"o":19.59,"t":"2026-04-14T04:00:00Z","v":9009916,"vw":19.280171},{"c":18.74,"h":19.24,"l":18.69,"n":21865,"o":19.04,"t":"2026-04-15T04:00:00Z","v":9547116,"vw":18.880413},{"c":19.4,"h":19.485,"l":18.67,"n":36785,"o":18.73,"t":"2026-04-16T04:00:00Z","v":13005685,"vw":19.262918},{"c":18.59,"h":18.6,"l":17.99,"n":41846,"o":18.48,"t":"2026-04-17T04:00:00Z","v":16846387,"vw":18.346195},{"c":18.88,"h":18.91,"l":18.67,"n":21714,"o":18.8,"t":"2026-04-20T04:00:00Z","v":6617002,"vw":18.831593},{"c":19.26,"h":19.3681,"l":18.9,"n":21185,"o":18.9,"t":"2026-04-21T04:00:00Z","v":6149797,"vw":19.234284},{"c":19.16,"h":19.33,"l":19,"n":32198,"o":19.29,"t":"2026-04-22T04:00:00Z","v":13043304,"vw":19.121405},{"c":19.33,"h":19.435,"l":19.125,"n":25199,"o":19.3,"t":"2026-04-23T04:00:00Z","v":8653955,"vw":19.283284},{"c":18.86,"h":18.91,"l":18.54,"n":20820,"o":18.9,"t":"2026-04-24T04:00:00Z","v":7514927,"vw":18.701874},{"c":18.99,"h":19.38,"l":18.97,"n":21629,"o":19.105,"t":"2026-04-27T04:00:00Z","v":7675229,"vw":19.152609},{"c":19.14,"h":19.27,"l":18.95,"n":22645,"o":19.13,"t":"2026-04-28T04:00:00Z","v":7145781,"vw":19.148862},{"c":19.63,"h":19.6951,"l":19.32,"n":22710,"o":19.4,"t":"2026-04-29T04:00:00Z","v":11297089,"vw":19.515432},{"c":19.88,"h":19.9558,"l":19.355,"n":16371,"o":19.52,"t":"2026-04-30T04:00:00Z","v":8327728,"vw":19.709847},{"c":19.7,"h":19.88,"l":19.385,"n":17538,"o":19.75,"t":"2026-05-01T04:00:00Z","v":4676263,"vw":19.697322},{"c":19.9,"h":20.05,"l":19.75,"n":24744,"o":19.91,"t":"2026-05-04T04:00:00Z","v":7108305,"vw":19.899413},{"c":19.73,"h":19.945,"l":19.6,"n":17756,"o":19.73,"t":"2026-05-05T04:00:00Z","v":8378574,"vw":19.762912},{"c":19.18,"h":19.275,"l":18.99,"n":32410,"o":19.15,"t":"2026-05-06T04:00:00Z","v":11852321,"vw":19.141508},{"c":18.76,"h":18.9,"l":18.37,"n":28679,"o":18.855,"t":"2026-05-07T04:00:00Z","v":9720910,"vw":18.647637},{"c":18.67,"h":18.95,"l":18.665,"n":15417,"o":18.91,"t":"2026-05-08T04:00:00Z","v":4690724,"vw":18.784448},{"c":18.93,"h":19.005,"l":18.67,"n":27658,"o":18.92,"t":"2026-05-11T04:00:00Z","v":7228584,"vw":18.834469},{"c":18.64,"h":18.755,"l":18.49,"n":28363,"o":18.61,"t":"2026-05-12T04:00:00Z","v":10835639,"vw":18.653973},{"c":17.77,"h":18.48,"l":17.74,"n":33227,"o":18.42,"t":"2026-05-13T04:00:00Z","v":13087599,"vw":18.039501},{"c":18.05,"h":18.22,"l":17.82,"n":24238,"o":17.89,"t":"2026-05-14T04:00:00Z","v":9590511,"vw":18.073641},{"c":17.99,"h":18.01,"l":17.83,"n":26068,"o":17.92,"t":"2026-05-15T04:00:00Z","v":10423919,"vw":17.933167},{"c":18.64,"h":18.655,"l":17.75,"n":37049,"o":17.85,"t":"2026-05-18T04:00:00Z","v":16889443,"vw":18.317677},{"c":18.29,"h":18.41,"l":18.065,"n":39464,"o":18.21,"t":"2026-05-19T04:00:00Z","v":12604207,"vw":18.273545},{"c":17.81,"h":18.4,"l":17.785,"n":41226,"o":18.175,"t":"2026-05-20T04:00:00Z","v":12326107,"vw":18.016581},{"c":17.98,"h":18.245,"l":17.845,"n":39719,"o":18.11,"t":"2026-05-21T04:00:00Z","v":12096184,"vw":18.048403},{"c":17.72,"h":17.81,"l":17.52,"n":26794,"o":17.6,"t":"2026-05-22T04:00:00Z","v":9985092,"vw":17.683635},{"c":17.25,"h":17.43,"l":17.18,"n":27692,"o":17.395,"t":"2026-05-26T04:00:00Z","v":10637257,"vw":17.313881},{"c":16.88,"h":17.07,"l":16.75,"n":28420,"o":16.78,"t":"2026-05-27T04:00:00Z","v":9532806,"vw":16.918627},{"c":16.84,"h":17.05,"l":16.765,"n":23006,"o":17.02,"t":"2026-05-28T04:00:00Z","v":8518093,"vw":16.881002},{"c":16.77,"h":16.7725,"l":16.56,"n":23611,"o":16.64,"t":"2026-05-29T04:00:00Z","v":8687239,"vw":16.666842},{"c":16.86,"h":17.1,"l":16.72,"n":29694,"o":16.958,"t":"2026-06-01T04:00:00Z","v":10763913,"vw":16.905751},{"c":16.76,"h":16.92,"l":16.76,"n":27481,"o":16.85,"t":"2026-06-02T04:00:00Z","v":10031354,"vw":16.831744},{"c":16.25,"h":16.6,"l":16.25,"n":18448,"o":16.55,"t":"2026-06-03T04:00:00Z","v":7326447,"vw":16.422079},{"c":16.16,"h":16.285,"l":16.025,"n":12695,"o":16.2,"t":"2026-06-04T04:00:00Z","v":4348421,"vw":16.169356},{"c":15.85,"h":16.15,"l":15.795,"n":17263,"o":16.07,"t":"2026-06-05T04:00:00Z","v":6534129,"vw":15.908803},{"c":15.9,"h":16.02,"l":15.76,"n":22371,"o":15.926,"t":"2026-06-08T04:00:00Z","v":6488602,"vw":15.897078},{"c":15.9,"h":15.995,"l":15.795,"n":23277,"o":15.95,"t":"2026-06-09T04:00:00Z","v":8938860,"vw":15.888615},{"c":16.09,"h":16.24,"l":15.91,"n":24768,"o":15.91,"t":"2026-06-10T04:00:00Z","v":12416775,"vw":16.109836},{"c":16.34,"h":16.4,"l":16.09,"n":24160,"o":16.22,"t":"2026-06-11T04:00:00Z","v":11650132,"vw":16.26658},{"c":16.32,"h":16.36,"l":16.05,"n":18672,"o":16.06,"t":"2026-06-12T04:00:00Z","v":6939514,"vw":16.227317},{"c":15.43,"h":15.85,"l":15.415,"n":20603,"o":15.76,"t":"2026-06-15T04:00:00Z","v":9569533,"vw":15.590822},{"c":15.14,"h":15.27,"l":15.04,"n":21713,"o":15.145,"t":"2026-06-16T04:00:00Z","v":6732592,"vw":15.152409},{"c":15.02,"h":15.35,"l":14.99,"n":31583,"o":15.3,"t":"2026-06-17T04:00:00Z","v":15694100,"vw":15.149909},{"c":14.99,"h":15.11,"l":14.51,"n":28962,"o":14.74,"t":"2026-06-18T04:00:00Z","v":23737685,"vw":14.735815},{"c":15.26,"h":15.26,"l":14.95,"n":15896,"o":15.12,"t":"2026-06-22T04:00:00Z","v":5944916,"vw":15.157653},{"c":15.25,"h":15.26,"l":15.05,"n":18787,"o":15.08,"t":"2026-06-23T04:00:00Z","v":8056825,"vw":15.19565},{"c":14.74,"h":14.87,"l":14.65,"n":18675,"o":14.825,"t":"2026-06-24T04:00:00Z","v":7594234,"vw":14.741431},{"c":14.88,"h":14.94,"l":14.6,"n":16541,"o":14.69,"t":"2026-06-25T04:00:00Z","v":5132362,"vw":14.819557},{"c":14.68,"h":14.78,"l":14.66,"n":18516,"o":14.75,"t":"2026-06-26T04:00:00Z","v":6742952,"vw":14.703788},{"c":14.74,"h":14.84,"l":14.64,"n":12665,"o":14.75,"t":"2026-06-29T04:00:00Z","v":5495258,"vw":14.72325},{"c":14.64,"h":14.73,"l":14.58,"n":14259,"o":14.66,"t":"2026-06-30T04:00:00Z","v":5742725,"vw":14.648989},{"c":14.49,"h":14.61,"l":14.405,"n":13412,"o":14.41,"t":"2026-07-01T04:00:00Z","v":4534466,"vw":14.497849},{"c":14.52,"h":14.87,"l":14.45,"n":14231,"o":14.66,"t":"2026-07-02T04:00:00Z","v":6851496,"vw":14.607308},{"c":14.69,"h":14.72,"l":14.57,"n":10869,"o":14.6,"t":"2026-07-06T04:00:00Z","v":3420244,"vw":14.667368},{"c":14.99,"h":15.04,"l":14.73,"n":19964,"o":14.78,"t":"2026-07-07T04:00:00Z","v":7786789,"vw":14.91976},{"c":15.44,"h":15.46,"l":15.135,"n":25087,"o":15.4,"t":"2026-07-08T04:00:00Z","v":8732774,"vw":15.339658},{"c":15.34,"h":15.46,"l":15.21,"n":19603,"o":15.44,"t":"2026-07-09T04:00:00Z","v":7695034,"vw":15.323578},{"c":15.57,"h":15.58,"l":15.425,"n":15620,"o":15.44,"t":"2026-07-10T04:00:00Z","v":5293367,"vw":15.496774},{"c":15.9,"h":15.97,"l":15.745,"n":28058,"o":15.87,"t":"2026-07-13T04:00:00Z","v":10390572,"vw":15.892852},{"c":16.05,"h":16.21,"l":15.84,"n":20256,"o":16.16,"t":"2026-07-14T04:00:00Z","v":7691940,"vw":16.036606},{"c":16.01,"h":16.09,"l":15.84,"n":16877,"o":16.08,"t":"2026-07-15T04:00:00Z","v":5182096,"vw":15.968888},{"c":15.67,"h":16.04,"l":15.665,"n":12490,"o":16,"t":"2026-07-16T04:00:00Z","v":4567882,"vw":15.818165},{"c":16,"h":16.08,"l":15.85,"n":17547,"o":15.91,"t":"2026-07-17T04:00:00Z","v":6241698,"vw":15.991666},{"c":16.22,"h":16.295,"l":15.93,"n":16011,"o":16.04,"t":"2026-07-20T04:00:00Z","v":6326622,"vw":16.212379},{"c":16.45,"h":16.47,"l":16.21,"n":17255,"o":16.3,"t":"2026-07-21T04:00:00Z","v":5115632,"vw":16.393112},{"c":16.77,"h":16.94,"l":16.66,"n":15709,"o":16.67,"t":"2026-07-22T04:00:00Z","v":6547776,"vw":16.799428},{"c":16.88,"h":17.125,"l":16.85,"n":19201,"o":17.04,"t":"2026-07-23T04:00:00Z","v":6971502,"vw":16.974911},{"c":16.62,"h":16.95,"l":16.61,"n":16293,"o":16.72,"t":"2026-07-24T04:00:00Z","v":5162027,"vw":16.745124},{"c":16.04,"h":16.26,"l":16.02,"n":14185,"o":16.075,"t":"2026-07-27T04:00:00Z","v":5463549,"vw":16.127564},{"c":16.07,"h":16.34,"l":16.015,"n":17997,"o":16.09,"t":"2026-07-28T04:00:00Z","v":7275459,"vw":16.142346},{"c":16.45,"h":16.57,"l":16.315,"n":20065,"o":16.56,"t":"2026-07-29T04:00:00Z","v":5697390,"vw":16.462608},{"c":16.85,"h":16.885,"l":16.44,"n":15872,"o":16.45,"t":"2026-07-30T04:00:00Z","v":5048721,"vw":16.720179},{"c":17.15,"h":17.16,"l":16.755,"n":20413,"o":16.94,"t":"2026-07-31T04:00:00Z","v":6036546,"vw":17.040716},{"c":16.85,"h":16.96,"l":16.725,"n":27144,"o":16.85,"t":"2026-08-03T04:00:00Z","v":7371457,"vw":16.862639},{"c":16.53,"h":16.705,"l":16.37,"n":24393,"o":16.65,"t":"2026-08-04T04:00:00Z","v":6919287,"vw":16.559083},{"c":16.28,"h":16.78,"l":16.25,"n":20060,"o":16.78,"t":"2026-08-05T04:00:00Z","v":6318404,"vw":16.436071},{"c":16.48,"h":16.605,"l":16.44,"n":16158,"o":16.59,"t":"2026-08-06T04:00:00Z","v":4365090,"vw":16.516555},{"c":16.06,"h":16.66,"l":16.045,"n":31977,"o":16.66,"t":"2026-08-07T04:00:00Z","v":9404560,"vw":16.266121},{"c":16.44,"h":16.59,"l":16.1,"n":29751,"o":16.2,"t":"2026-08-10T04:00:00Z","v":9348383,"vw":16.424822},{"c":16.06,"h":16.45,"l":15.87,"n":28657,"o":16.45,"t":"2026-08-11T04:00:00Z","v":7416709,"vw":16.102211},{"c":15.97,"h":16.225,"l":15.92,"n":24208,"o":15.96,"t":"2026-08-12T04:00:00Z","v":7924846,"vw":16.082138},{"c":16.13,"h":16.15,"l":15.84,"n":25953,"o":15.91,"t":"2026-08-13T04:00:00Z","v":6304664,"vw":16.062642},{"c":16.07,"h":16.26,"l":15.95,"n":30304,"o":16.21,"t":"2026-08-14T04:00:00Z","v":6647791,"vw":16.122099},{"c":16.34,"h":16.43,"l":16.08,"n":23312,"o":16.4,"t":"2026-08-17T04:00:00Z","v":7889442,"vw":16.29758},{"c":16.37,"h":16.615,"l":16.28,"n":23545,"o":16.52,"t":"2026-08-18T04:00:00Z","v":8510443,"vw":16.423341},{"c":16.66,"h":17,"l":16.625,"n":21902,"o":16.84,"t":"2026-08-19T04:00:00Z","v":8590884,"vw":16.794562},{"c":17.04,"h":17.19,"l":16.8,"n":16247,"o":16.83,"t":"2026-08-20T04:00:00Z","v":6429587,"vw":17.043895},{"c":17.22,"h":17.3,"l":17.12,"n":17952,"o":17.12,"t":"2026-08-21T04:00:00Z","v":5896493,"vw":17.209294},{"c":16.77,"h":16.84,"l":16.57,"n":20019,"o":16.67,"t":"2026-08-24T04:00:00Z","v":7067758,"vw":16.717234},{"c":16.06,"h":16.28,"l":15.92,"n":23380,"o":16.26,"t":"2026-08-25T04:00:00Z","v":11555098,"vw":16.049323},{"c":16.02,"h":16.3691,"l":15.86,"n":19497,"o":15.97,"t":"2026-08-26T04:00:00Z","v":7696997,"vw":16.148016},{"c":16.54,"h":16.59,"l":15.89,"n":19523,"o":16.03,"t":"2026-08-27T04:00:00Z","v":8266894,"vw":16.304393},{"c":16.77,"h":16.78,"l":16.455,"n":15693,"o":16.52,"t":"2026-08-28T04:00:00Z","v":6033920,"vw":16.610103},{"c":17.4,"h":17.555,"l":17.11,"n":18276,"o":17.3,"t":"2026-08-31T04:00:00Z","v":7942840,"vw":17.328926},{"c":18.2,"h":18.255,"l":17.69,"n":27320,"o":17.69,"t":"2026-09-01T04:00:00Z","v":10080991,"vw":18.042274},{"c":18.81,"h":18.885,"l":18.091,"n":26039,"o":18.135,"t":"2026-09-02T04:00:00Z","v":9484872,"vw":18.648939},{"c":18.58,"h":19.21,"l":18.55,"n":31468,"o":19.16,"t":"2026-09-03T04:00:00Z","v":13335891,"vw":18.86375},{"c":18.25,"h":18.53,"l":18.235,"n":18665,"o":18.355,"t":"2026-09-04T04:00:00Z","v":5311062,"vw":18.350525},{"c":18.86,"h":19.075,"l":18.66,"n":21216,"o":18.78,"t":"2026-09-08T04:00:00Z","v":7194790,"vw":18.889106},{"c":18.99,"h":19.21,"l":18.87,"n":27114,"o":19.1,"t":"2026-09-09T04:00:00Z","v":7676861,"vw":19.004092},{"c":19.22,"h":19.49,"l":18.89,"n":26199,"o":19.18,"t":"2026-09-10T04:00:00Z","v":8910050,"vw":19.218566},{"c":19.11,"h":19.255,"l":18.92,"n":14954,"o":19.09,"t":"2026-09-11T04:00:00Z","v":3731337,"vw":19.072618},{"c":19.07,"h":19.2,"l":18.895,"n":17973,"o":19.14,"t":"2026-09-14T04:00:00Z","v":5532773,"vw":19.041746},{"c":19.57,"h":19.7,"l":19.12,"n":24720,"o":19.12,"t":"2026-09-15T04:00:00Z","v":8185877,"vw":19.490992},{"c":18.89,"h":19.32,"l":18.84,"n":26441,"o":19.32,"t":"2026-09-16T04:00:00Z","v":8127253,"vw":19.001848},{"c":18.94,"h":19.085,"l":18.56,"n":19582,"o":18.71,"t":"2026-09-17T04:00:00Z","v":6152743,"vw":18.876896},{"c":18.82,"h":18.93,"l":18.73,"n":13475,"o":18.75,"t":"2026-09-18T04:00:00Z","v":3546376,"vw":18.810638},{"c":18.74,"h":18.94,"l":18.69,"n":19346,"o":18.79,"t":"2026-09-21T04:00:00Z","v":6901251,"vw":18.801811},{"c":18.94,"h":18.99,"l":18.41,"n":21675,"o":18.5,"t":"2026-09-22T04:00:00Z","v":7705504,"vw":18.819646},{"c":19.22,"h":19.49,"l":19.075,"n":28473,"o":19.25,"t":"2026-09-23T04:00:00Z","v":7273960,"vw":19.253826},{"c":18.99,"h":19.41,"l":18.97,"n":25851,"o":19.22,"t":"2026-09-24T04:00:00Z","v":8711374,"vw":19.152599},{"c":18.52,"h":18.7,"l":18.39,"n":24216,"o":18.655,"t":"2026-09-25T04:00:00Z","v":5970072,"vw":18.541913},{"c":18.65,"h":18.885,"l":18.585,"n":23027,"o":18.65,"t":"2026-09-28T04:00:00Z","v":6905884,"vw":18.721259},{"c":18.79,"h":18.82,"l":18.36,"n":22212,"o":18.43,"t":"2026-09-29T04:00:00Z","v":6897162,"vw":18.659199},{"c":18.99,"h":19.345,"l":18.99,"n":28357,"o":19.09,"t":"2026-09-30T04:00:00Z","v":9182254,"vw":19.11874},{"c":19.12,"h":19.23,"l":18.9,"n":20526,"o":19.04,"t":"2026-10-01T04:00:00Z","v":6396151,"vw":19.052858},{"c":19.6,"h":19.68,"l":18.915,"n":26954,"o":18.93,"t":"2026-10-02T04:00:00Z","v":7948830,"vw":19.341753},{"c":22.12,"h":22.72,"l":21.54,"n":101265,"o":21.79,"t":"2026-10-05T04:00:00Z","v":37602369,"vw":22.160432},{"c":21.62,"h":22,"l":21.58,"n":41570,"o":21.99,"t":"2026-10-06T04:00:00Z","v":12302020,"vw":21.737664},{"c":21.66,"h":21.885,"l":21.43,"n":38112,"o":21.64,"t":"2026-10-07T04:00:00Z","v":10308545,"vw":21.655389},{"c":22.14,"h":22.2799,"l":21.865,"n":42621,"o":22.03,"t":"2026-10-08T04:00:00Z","v":11924454,"vw":22.090085},{"c":22.47,"h":22.78,"l":22.04,"n":47740,"o":22.1,"t":"2026-10-09T04:00:00Z","v":13588642,"vw":22.479196},{"c":22.62,"h":22.929,"l":22.48,"n":22394,"o":22.7,"t":"2026-10-12T04:00:00Z","v":4934688,"vw":22.640168},{"c":22.61,"h":22.76,"l":22.405,"n":33385,"o":22.41,"t":"2026-10-13T04:00:00Z","v":8035182,"vw":22.565963},{"c":23.06,"h":23.1,"l":22.76,"n":25563,"o":22.83,"t":"2026-10-14T04:00:00Z","v":6927022,"vw":22.944221},{"c":22.61,"h":23.035,"l":22.42,"n":42248,"o":22.79,"t":"2026-10-15T04:00:00Z","v":10495413,"vw":22.786273},{"c":23.3,"h":23.38,"l":22.695,"n":33850,"o":22.96,"t":"2026-10-16T04:00:00Z","v":8334474,"vw":23.052983},{"c":22.96,"h":23.3999,"l":22.89,"n":26338,"o":23.22,"t":"2026-10-19T04:00:00Z","v":6828613,"vw":23.058461},{"c":23.1,"h":23.385,"l":22.7,"n":42815,"o":23.34,"t":"2026-10-20T04:00:00Z","v":10870270,"vw":23.024908},{"c":22.96,"h":23.36,"l":22.935,"n":27560,"o":23.19,"t":"2026-10-21T04:00:00Z","v":6775386,"vw":23.104365},{"c":22.9,"h":23.25,"l":22.54,"n":37732,"o":23.25,"t":"2026-10-22T04:00:00Z","v":9032566,"vw":22.844236}],"volatilityBars":[{"c":18.82,"h":18.82,"l":18.7,"n":9,"o":18.75,"t":"2026-09-21T08:00:00Z","v":1007,"vw":18.751053},{"c":18.56,"h":18.56,"l":18.56,"n":2,"o":18.56,"t":"2026-09-21T10:30:00Z","v":400,"vw":18.56},{"c":18.67,"h":18.67,"l":18.6,"n":31,"o":18.6,"t":"2026-09-21T10:45:00Z","v":15725,"vw":18.602615},{"c":18.68,"h":18.7,"l":18.68,"n":14,"o":18.7,"t":"2026-09-21T11:00:00Z","v":2294,"vw":18.699009},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-09-21T11:30:00Z","v":570,"vw":18.6},{"c":18.6301,"h":18.6301,"l":18.6301,"n":2,"o":18.6301,"t":"2026-09-21T12:15:00Z","v":818,"vw":18.6301},{"c":18.67,"h":18.67,"l":18.67,"n":2,"o":18.67,"t":"2026-09-21T12:45:00Z","v":1064,"vw":18.67},{"c":18.81,"h":18.87,"l":18.75,"n":270,"o":18.75,"t":"2026-09-21T13:00:00Z","v":51501,"vw":18.818383},{"c":18.8,"h":18.8,"l":18.77,"n":7,"o":18.77,"t":"2026-09-21T13:15:00Z","v":1600,"vw":18.79027},{"c":18.78,"h":18.89,"l":18.695,"n":938,"o":18.79,"t":"2026-09-21T13:30:00Z","v":306439,"vw":18.784904},{"c":18.86,"h":18.86,"l":18.755,"n":894,"o":18.78,"t":"2026-09-21T13:45:00Z","v":282966,"vw":18.801946},{"c":18.805,"h":18.865,"l":18.74,"n":942,"o":18.86,"t":"2026-09-21T14:00:00Z","v":264311,"vw":18.779851},{"c":18.815,"h":18.83,"l":18.795,"n":570,"o":18.805,"t":"2026-09-21T14:15:00Z","v":137143,"vw":18.807792},{"c":18.915,"h":18.94,"l":18.81,"n":630,"o":18.81,"t":"2026-09-21T14:30:00Z","v":189799,"vw":18.890525},{"c":18.86,"h":18.925,"l":18.85,"n":752,"o":18.915,"t":"2026-09-21T14:45:00Z","v":217089,"vw":18.881231},{"c":18.86,"h":18.91,"l":18.85,"n":528,"o":18.86,"t":"2026-09-21T15:00:00Z","v":151030,"vw":18.875363},{"c":18.8,"h":18.875,"l":18.79,"n":629,"o":18.855,"t":"2026-09-21T15:15:00Z","v":205947,"vw":18.84401},{"c":18.815,"h":18.82,"l":18.77,"n":967,"o":18.8,"t":"2026-09-21T15:30:00Z","v":305237,"vw":18.795849},{"c":18.855,"h":18.86,"l":18.805,"n":438,"o":18.815,"t":"2026-09-21T15:45:00Z","v":130176,"vw":18.834535},{"c":18.855,"h":18.865,"l":18.815,"n":1106,"o":18.855,"t":"2026-09-21T16:00:00Z","v":501965,"vw":18.83519},{"c":18.785,"h":18.865,"l":18.78,"n":864,"o":18.855,"t":"2026-09-21T16:15:00Z","v":404250,"vw":18.81048},{"c":18.73,"h":18.8,"l":18.73,"n":676,"o":18.785,"t":"2026-09-21T16:30:00Z","v":240133,"vw":18.771981},{"c":18.75,"h":18.77,"l":18.69,"n":922,"o":18.73,"t":"2026-09-21T16:45:00Z","v":397565,"vw":18.72976},{"c":18.815,"h":18.815,"l":18.75,"n":627,"o":18.75,"t":"2026-09-21T17:00:00Z","v":241903,"vw":18.775391},{"c":18.86,"h":18.865,"l":18.8,"n":355,"o":18.815,"t":"2026-09-21T17:15:00Z","v":126352,"vw":18.842258},{"c":18.855,"h":18.875,"l":18.835,"n":334,"o":18.865,"t":"2026-09-21T17:30:00Z","v":83135,"vw":18.849525},{"c":18.845,"h":18.86,"l":18.835,"n":364,"o":18.855,"t":"2026-09-21T17:45:00Z","v":86668,"vw":18.84762},{"c":18.855,"h":18.87,"l":18.835,"n":389,"o":18.85,"t":"2026-09-21T18:00:00Z","v":78858,"vw":18.852059},{"c":18.87,"h":18.8776,"l":18.855,"n":372,"o":18.855,"t":"2026-09-21T18:15:00Z","v":70979,"vw":18.866951},{"c":18.88,"h":18.885,"l":18.85,"n":376,"o":18.875,"t":"2026-09-21T18:30:00Z","v":100123,"vw":18.868805},{"c":18.86,"h":18.89,"l":18.86,"n":400,"o":18.875,"t":"2026-09-21T18:45:00Z","v":80626,"vw":18.87125},{"c":18.845,"h":18.865,"l":18.815,"n":529,"o":18.86,"t":"2026-09-21T19:00:00Z","v":164307,"vw":18.836889},{"c":18.76,"h":18.87,"l":18.755,"n":1142,"o":18.845,"t":"2026-09-21T19:15:00Z","v":416364,"vw":18.798797},{"c":18.78,"h":18.825,"l":18.75,"n":1219,"o":18.765,"t":"2026-09-21T19:30:00Z","v":558180,"vw":18.780304},{"c":18.745,"h":18.8,"l":18.735,"n":1900,"o":18.785,"t":"2026-09-21T19:45:00Z","v":751591,"vw":18.759961},{"c":18.74,"h":18.74,"l":18.74,"n":9,"o":18.74,"t":"2026-09-21T20:00:00Z","v":330409,"vw":18.74},{"c":18.9057,"h":18.9057,"l":18.9057,"n":1,"o":18.9057,"t":"2026-09-21T22:00:00Z","v":107,"vw":18.9057},{"c":18.77,"h":18.77,"l":18.77,"n":1,"o":18.77,"t":"2026-09-21T22:15:00Z","v":500,"vw":18.77},{"c":18.79,"h":18.79,"l":18.79,"n":1,"o":18.79,"t":"2026-09-21T22:30:00Z","v":200,"vw":18.79},{"c":18.75,"h":18.75,"l":18.7,"n":8,"o":18.7,"t":"2026-09-22T08:00:00Z","v":457,"vw":18.724938},{"c":18.7667,"h":18.7667,"l":18.7667,"n":1,"o":18.7667,"t":"2026-09-22T08:30:00Z","v":118,"vw":18.7667},{"c":18.7,"h":18.75,"l":18.7,"n":2,"o":18.75,"t":"2026-09-22T08:45:00Z","v":300,"vw":18.716667},{"c":18.5268,"h":18.5268,"l":18.5268,"n":6,"o":18.5268,"t":"2026-09-22T11:00:00Z","v":1101,"vw":18.5268},{"c":18.39,"h":18.4,"l":18.39,"n":3,"o":18.4,"t":"2026-09-22T11:45:00Z","v":3220,"vw":18.390625},{"c":18.4,"h":18.42,"l":18.3432,"n":22,"o":18.3432,"t":"2026-09-22T12:00:00Z","v":2725,"vw":18.379575},{"c":18.33,"h":18.34,"l":18.33,"n":3,"o":18.34,"t":"2026-09-22T12:15:00Z","v":1090,"vw":18.332336},{"c":18.31,"h":18.31,"l":18.31,"n":4,"o":18.31,"t":"2026-09-22T12:30:00Z","v":1000,"vw":18.31},{"c":18.4,"h":18.4,"l":18.3239,"n":11,"o":18.328,"t":"2026-09-22T12:45:00Z","v":16932,"vw":18.328309},{"c":18.51,"h":18.53,"l":18.39,"n":106,"o":18.4,"t":"2026-09-22T13:00:00Z","v":22741,"vw":18.493382},{"c":18.52,"h":18.55,"l":18.5,"n":68,"o":18.52,"t":"2026-09-22T13:15:00Z","v":17163,"vw":18.532027},{"c":18.63,"h":18.66,"l":18.41,"n":2144,"o":18.46,"t":"2026-09-22T13:30:00Z","v":666546,"vw":18.478712},{"c":18.7,"h":18.765,"l":18.64,"n":697,"o":18.64,"t":"2026-09-22T13:45:00Z","v":177193,"vw":18.715534},{"c":18.775,"h":18.775,"l":18.7,"n":892,"o":18.7,"t":"2026-09-22T14:00:00Z","v":283464,"vw":18.73628},{"c":18.72,"h":18.795,"l":18.69,"n":900,"o":18.771,"t":"2026-09-22T14:15:00Z","v":250222,"vw":18.742144},{"c":18.77,"h":18.7823,"l":18.64,"n":958,"o":18.73,"t":"2026-09-22T14:30:00Z","v":308004,"vw":18.695367},{"c":18.815,"h":18.835,"l":18.76,"n":409,"o":18.77,"t":"2026-09-22T14:45:00Z","v":118206,"vw":18.798808},{"c":18.81,"h":18.85,"l":18.805,"n":1062,"o":18.8101,"t":"2026-09-22T15:00:00Z","v":514622,"vw":18.827672},{"c":18.825,"h":18.83,"l":18.775,"n":514,"o":18.81,"t":"2026-09-22T15:15:00Z","v":166471,"vw":18.801387},{"c":18.825,"h":18.85,"l":18.815,"n":750,"o":18.83,"t":"2026-09-22T15:30:00Z","v":231849,"vw":18.835715},{"c":18.86,"h":18.87,"l":18.815,"n":352,"o":18.82,"t":"2026-09-22T15:45:00Z","v":95655,"vw":18.84148},{"c":18.875,"h":18.89,"l":18.84,"n":428,"o":18.85,"t":"2026-09-22T16:00:00Z","v":104369,"vw":18.869615},{"c":18.855,"h":18.872,"l":18.82,"n":303,"o":18.87,"t":"2026-09-22T16:15:00Z","v":66330,"vw":18.844997},{"c":18.835,"h":18.88,"l":18.835,"n":398,"o":18.86,"t":"2026-09-22T16:30:00Z","v":97462,"vw":18.860702},{"c":18.79,"h":18.83,"l":18.77,"n":504,"o":18.83,"t":"2026-09-22T16:45:00Z","v":146847,"vw":18.796261},{"c":18.785,"h":18.79,"l":18.765,"n":210,"o":18.785,"t":"2026-09-22T17:00:00Z","v":41506,"vw":18.774275},{"c":18.82,"h":18.83,"l":18.79,"n":189,"o":18.79,"t":"2026-09-22T17:15:00Z","v":37789,"vw":18.812434},{"c":18.83,"h":18.85,"l":18.815,"n":377,"o":18.83,"t":"2026-09-22T17:30:00Z","v":97001,"vw":18.834863},{"c":18.75,"h":18.84,"l":18.68,"n":1851,"o":18.835,"t":"2026-09-22T17:45:00Z","v":693541,"vw":18.742525},{"c":18.825,"h":18.83,"l":18.735,"n":613,"o":18.75,"t":"2026-09-22T18:00:00Z","v":183613,"vw":18.777121},{"c":18.85,"h":18.89,"l":18.83,"n":458,"o":18.83,"t":"2026-09-22T18:15:00Z","v":123966,"vw":18.863505},{"c":18.84,"h":18.87,"l":18.835,"n":272,"o":18.85,"t":"2026-09-22T18:30:00Z","v":67975,"vw":18.849159},{"c":18.945,"h":18.945,"l":18.845,"n":628,"o":18.845,"t":"2026-09-22T18:45:00Z","v":268998,"vw":18.895337},{"c":18.945,"h":18.99,"l":18.935,"n":928,"o":18.95,"t":"2026-09-22T19:00:00Z","v":414078,"vw":18.957777},{"c":18.91,"h":18.965,"l":18.89,"n":1296,"o":18.95,"t":"2026-09-22T19:15:00Z","v":406490,"vw":18.932571},{"c":18.94,"h":18.955,"l":18.91,"n":1646,"o":18.915,"t":"2026-09-22T19:30:00Z","v":679325,"vw":18.933394},{"c":18.94,"h":18.99,"l":18.91,"n":2452,"o":18.935,"t":"2026-09-22T19:45:00Z","v":1026646,"vw":18.94124},{"c":18.92,"h":18.9434,"l":18.84,"n":46,"o":18.94,"t":"2026-09-22T20:00:00Z","v":365370,"vw":18.939707},{"c":18.92,"h":18.92,"l":18.91,"n":6,"o":18.91,"t":"2026-09-22T20:45:00Z","v":1480,"vw":18.916757},{"c":18.92,"h":18.92,"l":18.92,"n":12,"o":18.92,"t":"2026-09-22T22:00:00Z","v":1167,"vw":18.92},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-09-22T22:15:00Z","v":100,"vw":18.89},{"c":18.84,"h":18.84,"l":18.84,"n":2,"o":18.84,"t":"2026-09-23T08:00:00Z","v":603,"vw":18.84},{"c":18.88,"h":18.88,"l":18.87,"n":8,"o":18.87,"t":"2026-09-23T10:00:00Z","v":6522,"vw":18.871544},{"c":18.93,"h":18.94,"l":18.93,"n":14,"o":18.93,"t":"2026-09-23T11:15:00Z","v":2068,"vw":18.934583},{"c":18.95,"h":18.95,"l":18.95,"n":2,"o":18.95,"t":"2026-09-23T11:30:00Z","v":500,"vw":18.95},{"c":18.9774,"h":18.9774,"l":18.9774,"n":1,"o":18.9774,"t":"2026-09-23T11:45:00Z","v":166,"vw":18.9774},{"c":18.99,"h":18.99,"l":18.98,"n":6,"o":18.98,"t":"2026-09-23T12:00:00Z","v":1300,"vw":18.982404},{"c":19,"h":19,"l":19,"n":10,"o":19,"t":"2026-09-23T12:15:00Z","v":786,"vw":19},{"c":19,"h":19,"l":18.99,"n":10,"o":18.99,"t":"2026-09-23T12:30:00Z","v":660,"vw":18.992066},{"c":18.99,"h":19,"l":18.99,"n":6,"o":19,"t":"2026-09-23T12:45:00Z","v":693,"vw":18.998333},{"c":19.19,"h":19.19,"l":18.8977,"n":47,"o":18.93,"t":"2026-09-23T13:00:00Z","v":9570,"vw":19.065279},{"c":19.26,"h":19.27,"l":19.12,"n":121,"o":19.14,"t":"2026-09-23T13:15:00Z","v":25050,"vw":19.214921},{"c":19.305,"h":19.35,"l":19.2,"n":2056,"o":19.25,"t":"2026-09-23T13:30:00Z","v":644321,"vw":19.287978},{"c":19.44,"h":19.465,"l":19.3,"n":1598,"o":19.31,"t":"2026-09-23T13:45:00Z","v":432032,"vw":19.404557},{"c":19.375,"h":19.49,"l":19.355,"n":1023,"o":19.455,"t":"2026-09-23T14:00:00Z","v":177349,"vw":19.425844},{"c":19.335,"h":19.41,"l":19.33,"n":1981,"o":19.375,"t":"2026-09-23T14:15:00Z","v":449647,"vw":19.378315},{"c":19.285,"h":19.39,"l":19.285,"n":1102,"o":19.335,"t":"2026-09-23T14:30:00Z","v":213407,"vw":19.346916},{"c":19.175,"h":19.285,"l":19.13,"n":1682,"o":19.28,"t":"2026-09-23T14:45:00Z","v":456729,"vw":19.221475},{"c":19.24,"h":19.245,"l":19.17,"n":964,"o":19.175,"t":"2026-09-23T15:00:00Z","v":201905,"vw":19.216768},{"c":19.315,"h":19.32,"l":19.205,"n":938,"o":19.24,"t":"2026-09-23T15:15:00Z","v":187426,"vw":19.251517},{"c":19.295,"h":19.31,"l":19.255,"n":804,"o":19.31,"t":"2026-09-23T15:30:00Z","v":131571,"vw":19.28331},{"c":19.265,"h":19.32,"l":19.25,"n":508,"o":19.3,"t":"2026-09-23T15:45:00Z","v":72156,"vw":19.284142},{"c":19.305,"h":19.31,"l":19.245,"n":429,"o":19.27,"t":"2026-09-23T16:00:00Z","v":76219,"vw":19.273499},{"c":19.3,"h":19.31,"l":19.28,"n":541,"o":19.3089,"t":"2026-09-23T16:15:00Z","v":154808,"vw":19.297576},{"c":19.255,"h":19.295,"l":19.25,"n":376,"o":19.295,"t":"2026-09-23T16:30:00Z","v":79709,"vw":19.265374},{"c":19.12,"h":19.27,"l":19.075,"n":1845,"o":19.255,"t":"2026-09-23T16:45:00Z","v":683678,"vw":19.188565},{"c":19.185,"h":19.185,"l":19.09,"n":1111,"o":19.11,"t":"2026-09-23T17:00:00Z","v":257250,"vw":19.147848},{"c":19.205,"h":19.22,"l":19.17,"n":585,"o":19.18,"t":"2026-09-23T17:15:00Z","v":98933,"vw":19.196709},{"c":19.245,"h":19.27,"l":19.165,"n":768,"o":19.205,"t":"2026-09-23T17:30:00Z","v":141753,"vw":19.200321},{"c":19.205,"h":19.255,"l":19.17,"n":700,"o":19.245,"t":"2026-09-23T17:45:00Z","v":106672,"vw":19.21863},{"c":19.195,"h":19.23,"l":19.18,"n":875,"o":19.205,"t":"2026-09-23T18:00:00Z","v":188017,"vw":19.205128},{"c":19.185,"h":19.21,"l":19.175,"n":670,"o":19.195,"t":"2026-09-23T18:15:00Z","v":129793,"vw":19.193679},{"c":19.165,"h":19.19,"l":19.15,"n":555,"o":19.185,"t":"2026-09-23T18:30:00Z","v":98397,"vw":19.171869},{"c":19.185,"h":19.195,"l":19.155,"n":701,"o":19.16,"t":"2026-09-23T18:45:00Z","v":122997,"vw":19.176015},{"c":19.235,"h":19.24,"l":19.18,"n":600,"o":19.18,"t":"2026-09-23T19:00:00Z","v":123111,"vw":19.209257},{"c":19.175,"h":19.235,"l":19.155,"n":1093,"o":19.235,"t":"2026-09-23T19:15:00Z","v":227819,"vw":19.180172},{"c":19.26,"h":19.26,"l":19.17,"n":1675,"o":19.175,"t":"2026-09-23T19:30:00Z","v":443595,"vw":19.226816},{"c":19.225,"h":19.29,"l":19.21,"n":2886,"o":19.27,"t":"2026-09-23T19:45:00Z","v":853898,"vw":19.234091},{"c":19.29,"h":19.29,"l":19.22,"n":19,"o":19.225,"t":"2026-09-23T20:00:00Z","v":465173,"vw":19.220052},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-09-23T21:15:00Z","v":100,"vw":19.17},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-09-23T21:30:00Z","v":200,"vw":19.25},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-09-23T23:30:00Z","v":100,"vw":19.25},{"c":19.22,"h":19.22,"l":19.22,"n":4,"o":19.22,"t":"2026-09-24T08:00:00Z","v":178,"vw":19.22},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-09-24T09:00:00Z","v":100,"vw":19.38},{"c":19.31,"h":19.31,"l":19.31,"n":2,"o":19.31,"t":"2026-09-24T10:45:00Z","v":600,"vw":19.31},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-09-24T12:45:00Z","v":100,"vw":19.5},{"c":19.29,"h":19.32,"l":19.22,"n":29,"o":19.32,"t":"2026-09-24T13:00:00Z","v":5775,"vw":19.2989},{"c":19.23,"h":19.25,"l":19.2,"n":38,"o":19.23,"t":"2026-09-24T13:15:00Z","v":6581,"vw":19.224513},{"c":19.35,"h":19.355,"l":19.192,"n":1868,"o":19.22,"t":"2026-09-24T13:30:00Z","v":594324,"vw":19.280462},{"c":19.36,"h":19.38,"l":19.3,"n":1274,"o":19.35,"t":"2026-09-24T13:45:00Z","v":339414,"vw":19.346189},{"c":19.355,"h":19.38,"l":19.315,"n":781,"o":19.36,"t":"2026-09-24T14:00:00Z","v":199425,"vw":19.346607},{"c":19.35,"h":19.365,"l":19.31,"n":1388,"o":19.355,"t":"2026-09-24T14:15:00Z","v":486061,"vw":19.346529},{"c":19.36,"h":19.385,"l":19.33,"n":1397,"o":19.35,"t":"2026-09-24T14:30:00Z","v":524829,"vw":19.362374},{"c":19.39,"h":19.41,"l":19.33,"n":1401,"o":19.36,"t":"2026-09-24T14:45:00Z","v":500076,"vw":19.375824},{"c":19.255,"h":19.385,"l":19.255,"n":902,"o":19.385,"t":"2026-09-24T15:00:00Z","v":289031,"vw":19.314053},{"c":19.24,"h":19.3,"l":19.22,"n":808,"o":19.26,"t":"2026-09-24T15:15:00Z","v":259985,"vw":19.26106},{"c":19.25,"h":19.26,"l":19.2101,"n":458,"o":19.24,"t":"2026-09-24T15:30:00Z","v":88372,"vw":19.238036},{"c":19.21,"h":19.26,"l":19.19,"n":390,"o":19.25,"t":"2026-09-24T15:45:00Z","v":87321,"vw":19.212198},{"c":19.17,"h":19.22,"l":19.17,"n":525,"o":19.205,"t":"2026-09-24T16:00:00Z","v":131053,"vw":19.194218},{"c":19.085,"h":19.18,"l":18.98,"n":3384,"o":19.17,"t":"2026-09-24T16:15:00Z","v":1317397,"vw":19.069437},{"c":19.085,"h":19.1,"l":19.05,"n":667,"o":19.09,"t":"2026-09-24T16:30:00Z","v":173796,"vw":19.074825},{"c":19.07,"h":19.12,"l":19.065,"n":567,"o":19.08,"t":"2026-09-24T16:45:00Z","v":141245,"vw":19.091681},{"c":19.065,"h":19.08,"l":19.05,"n":609,"o":19.07,"t":"2026-09-24T17:00:00Z","v":183707,"vw":19.063394},{"c":19.0478,"h":19.065,"l":19.04,"n":382,"o":19.06,"t":"2026-09-24T17:15:00Z","v":122757,"vw":19.050632},{"c":19.035,"h":19.07,"l":19.02,"n":509,"o":19.04,"t":"2026-09-24T17:30:00Z","v":204142,"vw":19.051475},{"c":19.055,"h":19.065,"l":19.03,"n":718,"o":19.035,"t":"2026-09-24T17:45:00Z","v":364281,"vw":19.04884},{"c":19.045,"h":19.07,"l":19.025,"n":885,"o":19.05,"t":"2026-09-24T18:00:00Z","v":458645,"vw":19.051057},{"c":19.015,"h":19.05,"l":18.99,"n":760,"o":19.04,"t":"2026-09-24T18:15:00Z","v":232586,"vw":19.023962},{"c":19.02,"h":19.03,"l":18.98,"n":700,"o":19.01,"t":"2026-09-24T18:30:00Z","v":219525,"vw":18.999229},{"c":19.015,"h":19.015,"l":18.98,"n":383,"o":19.015,"t":"2026-09-24T18:45:00Z","v":75313,"vw":18.995772},{"c":19.07,"h":19.075,"l":19,"n":480,"o":19.02,"t":"2026-09-24T19:00:00Z","v":117282,"vw":19.037436},{"c":19.025,"h":19.09,"l":19.025,"n":585,"o":19.065,"t":"2026-09-24T19:15:00Z","v":139079,"vw":19.067846},{"c":19.009,"h":19.03,"l":18.99,"n":1064,"o":19.025,"t":"2026-09-24T19:30:00Z","v":301882,"vw":19.00318},{"c":18.99,"h":19.02,"l":18.97,"n":2678,"o":19.01,"t":"2026-09-24T19:45:00Z","v":820668,"vw":18.987726},{"c":19.02,"h":19.02,"l":18.9004,"n":34,"o":18.99,"t":"2026-09-24T20:00:00Z","v":305171,"vw":18.989867},{"c":18.97,"h":18.99,"l":18.94,"n":71,"o":18.97,"t":"2026-09-24T20:30:00Z","v":18490,"vw":18.955818},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-09-24T20:45:00Z","v":240,"vw":18.96},{"c":19.1783,"h":19.1783,"l":19.1783,"n":1,"o":19.1783,"t":"2026-09-24T21:45:00Z","v":100,"vw":19.1783},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-09-24T22:45:00Z","v":104,"vw":19.02},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-09-24T23:45:00Z","v":149,"vw":18.95},{"c":18.96,"h":18.96,"l":18.96,"n":4,"o":18.96,"t":"2026-09-25T08:00:00Z","v":158,"vw":18.96},{"c":18.7974,"h":18.7974,"l":18.7974,"n":1,"o":18.7974,"t":"2026-09-25T08:45:00Z","v":146,"vw":18.7974},{"c":18.95,"h":18.95,"l":18.95,"n":2,"o":18.95,"t":"2026-09-25T10:45:00Z","v":150,"vw":18.95},{"c":18.96,"h":18.96,"l":18.96,"n":4,"o":18.96,"t":"2026-09-25T11:45:00Z","v":169,"vw":18.96},{"c":18.78,"h":18.8,"l":18.78,"n":14,"o":18.8,"t":"2026-09-25T12:15:00Z","v":4444,"vw":18.785072},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-09-25T12:45:00Z","v":500,"vw":18.8},{"c":18.78,"h":18.82,"l":18.76,"n":49,"o":18.82,"t":"2026-09-25T13:00:00Z","v":43437,"vw":18.790617},{"c":18.66,"h":18.71,"l":18.66,"n":38,"o":18.71,"t":"2026-09-25T13:15:00Z","v":11749,"vw":18.694808},{"c":18.57,"h":18.68,"l":18.55,"n":1588,"o":18.655,"t":"2026-09-25T13:30:00Z","v":436421,"vw":18.616562},{"c":18.57,"h":18.57,"l":18.47,"n":1392,"o":18.56,"t":"2026-09-25T13:45:00Z","v":276376,"vw":18.523552},{"c":18.51,"h":18.59,"l":18.47,"n":1490,"o":18.56,"t":"2026-09-25T14:00:00Z","v":383382,"vw":18.51499},{"c":18.42,"h":18.52,"l":18.39,"n":1519,"o":18.505,"t":"2026-09-25T14:15:00Z","v":317239,"vw":18.455245},{"c":18.505,"h":18.5095,"l":18.4,"n":1035,"o":18.42,"t":"2026-09-25T14:30:00Z","v":225662,"vw":18.428365},{"c":18.55,"h":18.565,"l":18.475,"n":1250,"o":18.505,"t":"2026-09-25T14:45:00Z","v":314166,"vw":18.523252},{"c":18.66,"h":18.66,"l":18.55,"n":1197,"o":18.555,"t":"2026-09-25T15:00:00Z","v":275972,"vw":18.603004},{"c":18.69,"h":18.69,"l":18.64,"n":711,"o":18.655,"t":"2026-09-25T15:15:00Z","v":151262,"vw":18.660879},{"c":18.64,"h":18.7,"l":18.64,"n":737,"o":18.69,"t":"2026-09-25T15:30:00Z","v":150932,"vw":18.672488},{"c":18.53,"h":18.665,"l":18.53,"n":1056,"o":18.645,"t":"2026-09-25T15:45:00Z","v":253414,"vw":18.597174},{"c":18.545,"h":18.56,"l":18.5,"n":937,"o":18.54,"t":"2026-09-25T16:00:00Z","v":270252,"vw":18.5312},{"c":18.535,"h":18.57,"l":18.515,"n":625,"o":18.54,"t":"2026-09-25T16:15:00Z","v":145476,"vw":18.541344},{"c":18.555,"h":18.595,"l":18.52,"n":1120,"o":18.535,"t":"2026-09-25T16:30:00Z","v":384257,"vw":18.563248},{"c":18.555,"h":18.585,"l":18.54,"n":469,"o":18.56,"t":"2026-09-25T16:45:00Z","v":92452,"vw":18.556442},{"c":18.525,"h":18.555,"l":18.5,"n":632,"o":18.555,"t":"2026-09-25T17:00:00Z","v":197385,"vw":18.536453},{"c":18.515,"h":18.5291,"l":18.5,"n":272,"o":18.52,"t":"2026-09-25T17:15:00Z","v":48917,"vw":18.516399},{"c":18.505,"h":18.535,"l":18.49,"n":675,"o":18.515,"t":"2026-09-25T17:30:00Z","v":150752,"vw":18.514522},{"c":18.485,"h":18.52,"l":18.47,"n":421,"o":18.51,"t":"2026-09-25T17:45:00Z","v":94085,"vw":18.4825},{"c":18.51,"h":18.525,"l":18.48,"n":476,"o":18.485,"t":"2026-09-25T18:00:00Z","v":78193,"vw":18.505325},{"c":18.535,"h":18.56,"l":18.51,"n":439,"o":18.51,"t":"2026-09-25T18:15:00Z","v":97251,"vw":18.535708},{"c":18.5,"h":18.535,"l":18.4901,"n":610,"o":18.535,"t":"2026-09-25T18:30:00Z","v":114645,"vw":18.517433},{"c":18.535,"h":18.54,"l":18.5,"n":714,"o":18.5,"t":"2026-09-25T18:45:00Z","v":139726,"vw":18.515076},{"c":18.555,"h":18.56,"l":18.51,"n":888,"o":18.535,"t":"2026-09-25T19:00:00Z","v":160032,"vw":18.526263},{"c":18.5,"h":18.56,"l":18.49,"n":649,"o":18.55,"t":"2026-09-25T19:15:00Z","v":112538,"vw":18.528728},{"c":18.56,"h":18.565,"l":18.49,"n":1132,"o":18.505,"t":"2026-09-25T19:30:00Z","v":328313,"vw":18.535483},{"c":18.53,"h":18.565,"l":18.5,"n":1836,"o":18.55,"t":"2026-09-25T19:45:00Z","v":522102,"vw":18.52931},{"c":18.55,"h":18.625,"l":18.52,"n":139,"o":18.527,"t":"2026-09-25T20:00:00Z","v":186569,"vw":18.53124},{"c":18.86,"h":18.86,"l":18.86,"n":1,"o":18.86,"t":"2026-09-25T21:15:00Z","v":100,"vw":18.86},{"c":18.52,"h":18.57,"l":18.52,"n":26,"o":18.57,"t":"2026-09-28T08:00:00Z","v":1294,"vw":18.525056},{"c":18.52,"h":18.65,"l":18.52,"n":5,"o":18.65,"t":"2026-09-28T08:30:00Z","v":1037,"vw":18.632017},{"c":18.86,"h":18.86,"l":18.86,"n":1,"o":18.86,"t":"2026-09-28T09:45:00Z","v":100,"vw":18.86},{"c":18.85,"h":18.85,"l":18.85,"n":5,"o":18.85,"t":"2026-09-28T11:00:00Z","v":213,"vw":18.85},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-09-28T12:00:00Z","v":100,"vw":18.83},{"c":18.7,"h":18.7,"l":18.7,"n":3,"o":18.7,"t":"2026-09-28T12:30:00Z","v":2016,"vw":18.7},{"c":18.58,"h":18.6,"l":18.57,"n":15,"o":18.59,"t":"2026-09-28T13:00:00Z","v":2231,"vw":18.588271},{"c":18.6,"h":18.6,"l":18.52,"n":46,"o":18.57,"t":"2026-09-28T13:15:00Z","v":18951,"vw":18.573036},{"c":18.625,"h":18.73,"l":18.585,"n":3276,"o":18.68,"t":"2026-09-28T13:30:00Z","v":976693,"vw":18.665865},{"c":18.67,"h":18.67,"l":18.6,"n":1456,"o":18.62,"t":"2026-09-28T13:45:00Z","v":409138,"vw":18.622965},{"c":18.67,"h":18.71,"l":18.625,"n":770,"o":18.68,"t":"2026-09-28T14:00:00Z","v":234569,"vw":18.661475},{"c":18.79,"h":18.79,"l":18.66,"n":476,"o":18.68,"t":"2026-09-28T14:15:00Z","v":88570,"vw":18.69986},{"c":18.77,"h":18.83,"l":18.75,"n":622,"o":18.785,"t":"2026-09-28T14:30:00Z","v":153155,"vw":18.785593},{"c":18.86,"h":18.87,"l":18.77,"n":1409,"o":18.7799,"t":"2026-09-28T14:45:00Z","v":307175,"vw":18.824691},{"c":18.825,"h":18.88,"l":18.825,"n":606,"o":18.855,"t":"2026-09-28T15:00:00Z","v":141101,"vw":18.853216},{"c":18.845,"h":18.885,"l":18.82,"n":551,"o":18.82,"t":"2026-09-28T15:15:00Z","v":125576,"vw":18.852997},{"c":18.795,"h":18.85,"l":18.79,"n":307,"o":18.84,"t":"2026-09-28T15:30:00Z","v":45436,"vw":18.818086},{"c":18.81,"h":18.815,"l":18.79,"n":317,"o":18.795,"t":"2026-09-28T15:45:00Z","v":70272,"vw":18.80087},{"c":18.795,"h":18.83,"l":18.79,"n":285,"o":18.815,"t":"2026-09-28T16:00:00Z","v":88471,"vw":18.813251},{"c":18.71,"h":18.805,"l":18.68,"n":2038,"o":18.795,"t":"2026-09-28T16:15:00Z","v":744998,"vw":18.733597},{"c":18.815,"h":18.82,"l":18.7,"n":760,"o":18.7,"t":"2026-09-28T16:30:00Z","v":231596,"vw":18.765053},{"c":18.84,"h":18.8478,"l":18.795,"n":451,"o":18.815,"t":"2026-09-28T16:45:00Z","v":116288,"vw":18.826729},{"c":18.72,"h":18.845,"l":18.69,"n":1560,"o":18.84,"t":"2026-09-28T17:00:00Z","v":593630,"vw":18.759084},{"c":18.725,"h":18.755,"l":18.69,"n":864,"o":18.7,"t":"2026-09-28T17:15:00Z","v":330614,"vw":18.721322},{"c":18.695,"h":18.73,"l":18.68,"n":350,"o":18.725,"t":"2026-09-28T17:30:00Z","v":91261,"vw":18.709608},{"c":18.725,"h":18.725,"l":18.665,"n":720,"o":18.695,"t":"2026-09-28T17:45:00Z","v":231571,"vw":18.68757},{"c":18.775,"h":18.785,"l":18.72,"n":442,"o":18.725,"t":"2026-09-28T18:00:00Z","v":125199,"vw":18.758379},{"c":18.75,"h":18.78,"l":18.735,"n":327,"o":18.77,"t":"2026-09-28T18:15:00Z","v":55841,"vw":18.757593},{"c":18.715,"h":18.745,"l":18.71,"n":301,"o":18.745,"t":"2026-09-28T18:30:00Z","v":54428,"vw":18.722866},{"c":18.735,"h":18.74,"l":18.69,"n":417,"o":18.705,"t":"2026-09-28T18:45:00Z","v":117224,"vw":18.711804},{"c":18.745,"h":18.755,"l":18.72,"n":523,"o":18.735,"t":"2026-09-28T19:00:00Z","v":78524,"vw":18.739927},{"c":18.74,"h":18.76,"l":18.73,"n":472,"o":18.745,"t":"2026-09-28T19:15:00Z","v":118563,"vw":18.741287},{"c":18.745,"h":18.75,"l":18.72,"n":767,"o":18.745,"t":"2026-09-28T19:30:00Z","v":193460,"vw":18.736921},{"c":18.665,"h":18.77,"l":18.64,"n":2699,"o":18.745,"t":"2026-09-28T19:45:00Z","v":847200,"vw":18.688678},{"c":18.65,"h":18.65,"l":18.65,"n":12,"o":18.65,"t":"2026-09-28T20:00:00Z","v":305327,"vw":18.65},{"c":18.6008,"h":18.6008,"l":18.6008,"n":1,"o":18.6008,"t":"2026-09-28T23:15:00Z","v":249,"vw":18.6008},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-09-28T23:30:00Z","v":1445,"vw":18.61},{"c":18.6053,"h":18.6053,"l":18.6053,"n":13,"o":18.6053,"t":"2026-09-29T08:00:00Z","v":290,"vw":18.6053},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-09-29T08:30:00Z","v":100,"vw":18.61},{"c":18.6268,"h":18.6268,"l":18.5,"n":6,"o":18.51,"t":"2026-09-29T11:00:00Z","v":3501,"vw":18.519937},{"c":18.4,"h":18.5,"l":18.4,"n":22,"o":18.5,"t":"2026-09-29T12:45:00Z","v":11180,"vw":18.403091},{"c":18.41,"h":18.43,"l":18.41,"n":29,"o":18.41,"t":"2026-09-29T13:00:00Z","v":9273,"vw":18.412106},{"c":18.4007,"h":18.46,"l":18.4007,"n":9,"o":18.46,"t":"2026-09-29T13:15:00Z","v":10362,"vw":18.459355},{"c":18.48,"h":18.505,"l":18.36,"n":1827,"o":18.43,"t":"2026-09-29T13:30:00Z","v":561822,"vw":18.430754},{"c":18.6769,"h":18.6769,"l":18.4999,"n":864,"o":18.4999,"t":"2026-09-29T13:45:00Z","v":217905,"vw":18.593809},{"c":18.64,"h":18.71,"l":18.61,"n":1432,"o":18.67,"t":"2026-09-29T14:00:00Z","v":277043,"vw":18.657596},{"c":18.61,"h":18.65,"l":18.605,"n":625,"o":18.64,"t":"2026-09-29T14:15:00Z","v":136763,"vw":18.628119},{"c":18.56,"h":18.63,"l":18.545,"n":1290,"o":18.615,"t":"2026-09-29T14:30:00Z","v":438877,"vw":18.603195},{"c":18.585,"h":18.6,"l":18.515,"n":548,"o":18.555,"t":"2026-09-29T14:45:00Z","v":137017,"vw":18.563401},{"c":18.595,"h":18.61,"l":18.58,"n":414,"o":18.585,"t":"2026-09-29T15:00:00Z","v":80893,"vw":18.593771},{"c":18.56,"h":18.6,"l":18.525,"n":452,"o":18.6,"t":"2026-09-29T15:15:00Z","v":93709,"vw":18.555578},{"c":18.575,"h":18.595,"l":18.55,"n":604,"o":18.56,"t":"2026-09-29T15:30:00Z","v":133438,"vw":18.569784},{"c":18.625,"h":18.635,"l":18.53,"n":1739,"o":18.57,"t":"2026-09-29T15:45:00Z","v":622612,"vw":18.560447},{"c":18.63,"h":18.66,"l":18.61,"n":520,"o":18.625,"t":"2026-09-29T16:00:00Z","v":141500,"vw":18.63002},{"c":18.655,"h":18.66,"l":18.61,"n":385,"o":18.625,"t":"2026-09-29T16:15:00Z","v":65394,"vw":18.62931},{"c":18.66,"h":18.6777,"l":18.62,"n":387,"o":18.655,"t":"2026-09-29T16:30:00Z","v":70697,"vw":18.647979},{"c":18.63,"h":18.66,"l":18.61,"n":352,"o":18.66,"t":"2026-09-29T16:45:00Z","v":67160,"vw":18.632666},{"c":18.64,"h":18.655,"l":18.62,"n":323,"o":18.63,"t":"2026-09-29T17:00:00Z","v":67773,"vw":18.640861},{"c":18.65,"h":18.65,"l":18.63,"n":196,"o":18.645,"t":"2026-09-29T17:15:00Z","v":29991,"vw":18.638992},{"c":18.67,"h":18.68,"l":18.625,"n":534,"o":18.645,"t":"2026-09-29T17:30:00Z","v":122210,"vw":18.647016},{"c":18.655,"h":18.68,"l":18.65,"n":422,"o":18.66,"t":"2026-09-29T17:45:00Z","v":77284,"vw":18.662811},{"c":18.7,"h":18.71,"l":18.6,"n":1049,"o":18.66,"t":"2026-09-29T18:00:00Z","v":349094,"vw":18.6485},{"c":18.685,"h":18.73,"l":18.685,"n":585,"o":18.71,"t":"2026-09-29T18:15:00Z","v":163527,"vw":18.704781},{"c":18.725,"h":18.73,"l":18.67,"n":1046,"o":18.685,"t":"2026-09-29T18:30:00Z","v":421432,"vw":18.707848},{"c":18.705,"h":18.725,"l":18.685,"n":540,"o":18.725,"t":"2026-09-29T18:45:00Z","v":167790,"vw":18.701171},{"c":18.71,"h":18.73,"l":18.695,"n":602,"o":18.705,"t":"2026-09-29T19:00:00Z","v":178007,"vw":18.709699},{"c":18.745,"h":18.755,"l":18.71,"n":611,"o":18.71,"t":"2026-09-29T19:15:00Z","v":178644,"vw":18.736715},{"c":18.775,"h":18.785,"l":18.7309,"n":1636,"o":18.745,"t":"2026-09-29T19:30:00Z","v":563102,"vw":18.758365},{"c":18.805,"h":18.82,"l":18.755,"n":2959,"o":18.775,"t":"2026-09-29T19:45:00Z","v":972403,"vw":18.787469},{"c":18.83,"h":18.83,"l":18.6511,"n":28,"o":18.79,"t":"2026-09-29T20:00:00Z","v":523707,"vw":18.788188},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-09-29T20:15:00Z","v":100,"vw":18.83},{"c":18.77,"h":18.77,"l":18.77,"n":1,"o":18.77,"t":"2026-09-29T20:45:00Z","v":100,"vw":18.77},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-09-29T22:00:00Z","v":190,"vw":18.73},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-09-29T23:30:00Z","v":200,"vw":18.88},{"c":18.79,"h":18.79,"l":18.79,"n":5,"o":18.79,"t":"2026-09-30T08:00:00Z","v":113,"vw":18.79},{"c":18.79,"h":18.79,"l":18.79,"n":1,"o":18.79,"t":"2026-09-30T08:30:00Z","v":398,"vw":18.79},{"c":18.79,"h":18.79,"l":18.79,"n":2,"o":18.79,"t":"2026-09-30T09:45:00Z","v":995,"vw":18.79},{"c":18.76,"h":18.76,"l":18.76,"n":1,"o":18.76,"t":"2026-09-30T10:15:00Z","v":100,"vw":18.76},{"c":18.81,"h":18.81,"l":18.8,"n":10,"o":18.8,"t":"2026-09-30T11:00:00Z","v":1348,"vw":18.808084},{"c":18.85,"h":18.85,"l":18.83,"n":4,"o":18.83,"t":"2026-09-30T11:30:00Z","v":2061,"vw":18.84},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-09-30T11:45:00Z","v":200,"vw":18.89},{"c":18.95,"h":18.98,"l":18.92,"n":6,"o":18.92,"t":"2026-09-30T12:30:00Z","v":3142,"vw":18.941407},{"c":18.96,"h":19.01,"l":18.96,"n":5,"o":19.01,"t":"2026-09-30T12:45:00Z","v":3268,"vw":18.96153},{"c":19.14,"h":19.25,"l":18.96,"n":189,"o":18.99,"t":"2026-09-30T13:00:00Z","v":44517,"vw":19.162145},{"c":19.13,"h":19.15,"l":19.12,"n":9,"o":19.15,"t":"2026-09-30T13:15:00Z","v":2182,"vw":19.135556},{"c":19,"h":19.1168,"l":18.99,"n":2031,"o":19.09,"t":"2026-09-30T13:30:00Z","v":570980,"vw":19.045922},{"c":19.08,"h":19.08,"l":18.99,"n":842,"o":19.005,"t":"2026-09-30T13:45:00Z","v":185140,"vw":19.040368},{"c":19.09,"h":19.11,"l":19.05,"n":1337,"o":19.085,"t":"2026-09-30T14:00:00Z","v":301345,"vw":19.084409},{"c":19.14,"h":19.22,"l":19.08,"n":1312,"o":19.09,"t":"2026-09-30T14:15:00Z","v":527920,"vw":19.145427},{"c":19.0883,"h":19.17,"l":19.06,"n":2408,"o":19.15,"t":"2026-09-30T14:30:00Z","v":377872,"vw":19.119979},{"c":19.075,"h":19.195,"l":19.07,"n":800,"o":19.085,"t":"2026-09-30T14:45:00Z","v":177966,"vw":19.129005},{"c":19.105,"h":19.185,"l":19.07,"n":1424,"o":19.08,"t":"2026-09-30T15:00:00Z","v":460708,"vw":19.130501},{"c":19.07,"h":19.16,"l":19.06,"n":708,"o":19.105,"t":"2026-09-30T15:15:00Z","v":181367,"vw":19.121655},{"c":19.06,"h":19.13,"l":19.055,"n":1753,"o":19.07,"t":"2026-09-30T15:30:00Z","v":542429,"vw":19.090409},{"c":19.135,"h":19.15,"l":19.05,"n":1126,"o":19.06,"t":"2026-09-30T15:45:00Z","v":308865,"vw":19.114104},{"c":19.135,"h":19.15,"l":19.1,"n":1051,"o":19.13,"t":"2026-09-30T16:00:00Z","v":339249,"vw":19.123553},{"c":19.14,"h":19.16,"l":19.105,"n":849,"o":19.135,"t":"2026-09-30T16:15:00Z","v":231723,"vw":19.13492},{"c":19.21,"h":19.22,"l":19.135,"n":416,"o":19.135,"t":"2026-09-30T16:30:00Z","v":108523,"vw":19.169092},{"c":19.16,"h":19.24,"l":19.16,"n":1120,"o":19.2,"t":"2026-09-30T16:45:00Z","v":637330,"vw":19.206647},{"c":19.1901,"h":19.21,"l":19.155,"n":712,"o":19.16,"t":"2026-09-30T17:00:00Z","v":230057,"vw":19.186426},{"c":19.205,"h":19.21,"l":19.175,"n":362,"o":19.1922,"t":"2026-09-30T17:15:00Z","v":114146,"vw":19.190626},{"c":19.275,"h":19.28,"l":19.205,"n":718,"o":19.205,"t":"2026-09-30T17:30:00Z","v":267251,"vw":19.24654},{"c":19.315,"h":19.315,"l":19.25,"n":902,"o":19.275,"t":"2026-09-30T17:45:00Z","v":292200,"vw":19.285818},{"c":19.295,"h":19.345,"l":19.2909,"n":518,"o":19.31,"t":"2026-09-30T18:00:00Z","v":167669,"vw":19.319612},{"c":19.18,"h":19.295,"l":19.18,"n":715,"o":19.295,"t":"2026-09-30T18:15:00Z","v":226789,"vw":19.219753},{"c":19.225,"h":19.235,"l":19.17,"n":868,"o":19.185,"t":"2026-09-30T18:30:00Z","v":258016,"vw":19.202669},{"c":19.225,"h":19.24,"l":19.2,"n":479,"o":19.225,"t":"2026-09-30T18:45:00Z","v":139895,"vw":19.217875},{"c":19.15,"h":19.22,"l":19.145,"n":608,"o":19.22,"t":"2026-09-30T19:00:00Z","v":141805,"vw":19.171133},{"c":19.085,"h":19.15,"l":19.085,"n":945,"o":19.145,"t":"2026-09-30T19:15:00Z","v":280933,"vw":19.120208},{"c":19.05,"h":19.09,"l":19.05,"n":1153,"o":19.085,"t":"2026-09-30T19:30:00Z","v":287289,"vw":19.070383},{"c":19.01,"h":19.055,"l":18.99,"n":2799,"o":19.05,"t":"2026-09-30T19:45:00Z","v":1035740,"vw":19.016959},{"c":18.99,"h":19.01,"l":18.99,"n":66,"o":19.005,"t":"2026-09-30T20:00:00Z","v":724930,"vw":18.990086},{"c":18.99,"h":19,"l":18.99,"n":3,"o":19,"t":"2026-09-30T20:15:00Z","v":1100,"vw":18.993636},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-09-30T22:30:00Z","v":200,"vw":19.07},{"c":19,"h":19,"l":19,"n":7,"o":19,"t":"2026-10-01T08:00:00Z","v":166,"vw":19},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-10-01T08:15:00Z","v":226,"vw":19.09},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-10-01T10:15:00Z","v":100,"vw":19.11},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-01T11:00:00Z","v":226,"vw":18.99},{"c":19.1499,"h":19.1499,"l":19.1499,"n":1,"o":19.1499,"t":"2026-10-01T12:30:00Z","v":13500,"vw":19.1499},{"c":19.139,"h":19.139,"l":19.13,"n":8,"o":19.13,"t":"2026-10-01T12:45:00Z","v":13500,"vw":19.138597},{"c":19.08,"h":19.08,"l":19.03,"n":20,"o":19.03,"t":"2026-10-01T13:00:00Z","v":5866,"vw":19.05299},{"c":19.04,"h":19.15,"l":19.04,"n":25,"o":19.14,"t":"2026-10-01T13:15:00Z","v":16111,"vw":19.058862},{"c":19.1,"h":19.1,"l":18.93,"n":2591,"o":19.04,"t":"2026-10-01T13:30:00Z","v":1001217,"vw":18.985048},{"c":19.155,"h":19.22,"l":19.095,"n":1861,"o":19.115,"t":"2026-10-01T13:45:00Z","v":528584,"vw":19.15676},{"c":19.105,"h":19.155,"l":19.05,"n":855,"o":19.15,"t":"2026-10-01T14:00:00Z","v":223339,"vw":19.092585},{"c":19.21,"h":19.23,"l":19.105,"n":699,"o":19.11,"t":"2026-10-01T14:15:00Z","v":213338,"vw":19.195297},{"c":19.09,"h":19.22,"l":19.05,"n":916,"o":19.2103,"t":"2026-10-01T14:30:00Z","v":232059,"vw":19.107115},{"c":18.975,"h":19.11,"l":18.955,"n":1014,"o":19.09,"t":"2026-10-01T14:45:00Z","v":291623,"vw":19.002893},{"c":18.94,"h":19.01,"l":18.93,"n":663,"o":18.97,"t":"2026-10-01T15:00:00Z","v":214489,"vw":18.964054},{"c":18.965,"h":18.98,"l":18.93,"n":502,"o":18.95,"t":"2026-10-01T15:15:00Z","v":121827,"vw":18.955634},{"c":18.92,"h":18.965,"l":18.9,"n":575,"o":18.965,"t":"2026-10-01T15:30:00Z","v":190138,"vw":18.935295},{"c":18.96,"h":18.98,"l":18.92,"n":541,"o":18.92,"t":"2026-10-01T15:45:00Z","v":166135,"vw":18.957043},{"c":18.975,"h":18.985,"l":18.94,"n":546,"o":18.955,"t":"2026-10-01T16:00:00Z","v":149652,"vw":18.954501},{"c":19.005,"h":19.02,"l":18.955,"n":580,"o":18.9798,"t":"2026-10-01T16:15:00Z","v":173020,"vw":18.990865},{"c":19,"h":19.01,"l":18.97,"n":321,"o":19,"t":"2026-10-01T16:30:00Z","v":84562,"vw":18.990694},{"c":18.95,"h":19.01,"l":18.95,"n":427,"o":19,"t":"2026-10-01T16:45:00Z","v":118686,"vw":18.98359},{"c":18.985,"h":18.99,"l":18.94,"n":317,"o":18.955,"t":"2026-10-01T17:00:00Z","v":82709,"vw":18.964219},{"c":19.04,"h":19.045,"l":18.985,"n":385,"o":18.985,"t":"2026-10-01T17:15:00Z","v":126616,"vw":19.016875},{"c":19.05,"h":19.065,"l":19,"n":929,"o":19.035,"t":"2026-10-01T17:30:00Z","v":328295,"vw":19.026123},{"c":19.13,"h":19.14,"l":19.0208,"n":955,"o":19.06,"t":"2026-10-01T17:45:00Z","v":289508,"vw":19.083687},{"c":19.075,"h":19.13,"l":19.07,"n":521,"o":19.13,"t":"2026-10-01T18:00:00Z","v":122718,"vw":19.100721},{"c":19.09,"h":19.11,"l":19.035,"n":587,"o":19.075,"t":"2026-10-01T18:15:00Z","v":194700,"vw":19.07424},{"c":19.045,"h":19.1,"l":19.04,"n":460,"o":19.1,"t":"2026-10-01T18:30:00Z","v":111762,"vw":19.056939},{"c":19.09,"h":19.09,"l":19.04,"n":421,"o":19.045,"t":"2026-10-01T18:45:00Z","v":47693,"vw":19.059542},{"c":19.13,"h":19.13,"l":19.08,"n":304,"o":19.09,"t":"2026-10-01T19:00:00Z","v":58118,"vw":19.094155},{"c":19.135,"h":19.14,"l":19.105,"n":387,"o":19.125,"t":"2026-10-01T19:15:00Z","v":91668,"vw":19.116689},{"c":19.12,"h":19.155,"l":19.105,"n":803,"o":19.135,"t":"2026-10-01T19:30:00Z","v":217713,"vw":19.131961},{"c":19.11,"h":19.15,"l":19.09,"n":2164,"o":19.115,"t":"2026-10-01T19:45:00Z","v":705576,"vw":19.115336},{"c":19.09,"h":19.12,"l":19.09,"n":13,"o":19.12,"t":"2026-10-01T20:00:00Z","v":248675,"vw":19.11995},{"c":19.0423,"h":19.0423,"l":19.0423,"n":1,"o":19.0423,"t":"2026-10-01T20:15:00Z","v":500,"vw":19.0423},{"c":19.04,"h":19.06,"l":19.04,"n":20,"o":19.06,"t":"2026-10-01T20:45:00Z","v":10010,"vw":19.044574},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-02T09:00:00Z","v":210,"vw":19},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-02T09:15:00Z","v":120,"vw":19},{"c":18.89,"h":18.9,"l":18.89,"n":3,"o":18.9,"t":"2026-10-02T09:30:00Z","v":1052,"vw":18.894853},{"c":18.92,"h":18.92,"l":18.92,"n":2,"o":18.92,"t":"2026-10-02T10:00:00Z","v":110,"vw":18.92},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-02T10:30:00Z","v":416,"vw":18.9},{"c":18.72,"h":18.75,"l":18.72,"n":16,"o":18.75,"t":"2026-10-02T11:30:00Z","v":10569,"vw":18.722902},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-02T11:45:00Z","v":526,"vw":18.8},{"c":18.83,"h":18.83,"l":18.83,"n":14,"o":18.83,"t":"2026-10-02T12:15:00Z","v":1144,"vw":18.83},{"c":19.01,"h":19.06,"l":18.97,"n":50,"o":18.99,"t":"2026-10-02T13:00:00Z","v":7562,"vw":19.015989},{"c":18.99,"h":19.01,"l":18.98,"n":13,"o":18.98,"t":"2026-10-02T13:15:00Z","v":4050,"vw":18.988891},{"c":19.1,"h":19.13,"l":18.93,"n":895,"o":18.93,"t":"2026-10-02T13:30:00Z","v":244244,"vw":19.023948},{"c":19.18,"h":19.18,"l":19.07,"n":1268,"o":19.095,"t":"2026-10-02T13:45:00Z","v":242713,"vw":19.125038},{"c":18.97,"h":19.191,"l":18.94,"n":1299,"o":19.18,"t":"2026-10-02T14:00:00Z","v":338566,"vw":19.042736},{"c":18.96,"h":19.01,"l":18.92,"n":1660,"o":18.965,"t":"2026-10-02T14:15:00Z","v":587937,"vw":18.962627},{"c":18.975,"h":19.02,"l":18.955,"n":1163,"o":18.96,"t":"2026-10-02T14:30:00Z","v":358515,"vw":18.983732},{"c":18.985,"h":19.025,"l":18.95,"n":704,"o":18.97,"t":"2026-10-02T14:45:00Z","v":163423,"vw":18.991491},{"c":18.975,"h":18.98,"l":18.915,"n":551,"o":18.965,"t":"2026-10-02T15:00:00Z","v":120079,"vw":18.946734},{"c":18.965,"h":19.01,"l":18.945,"n":710,"o":18.975,"t":"2026-10-02T15:15:00Z","v":168172,"vw":18.975402},{"c":19.09,"h":19.1,"l":18.97,"n":741,"o":18.97,"t":"2026-10-02T15:30:00Z","v":239215,"vw":19.029953},{"c":19.215,"h":19.215,"l":19.085,"n":825,"o":19.09,"t":"2026-10-02T15:45:00Z","v":187588,"vw":19.170656},{"c":19.19,"h":19.215,"l":19.15,"n":811,"o":19.215,"t":"2026-10-02T16:00:00Z","v":234670,"vw":19.180506},{"c":19.255,"h":19.26,"l":19.165,"n":674,"o":19.185,"t":"2026-10-02T16:15:00Z","v":139456,"vw":19.201464},{"c":19.265,"h":19.29,"l":19.245,"n":503,"o":19.255,"t":"2026-10-02T16:30:00Z","v":95994,"vw":19.262371},{"c":19.26,"h":19.28,"l":19.215,"n":660,"o":19.265,"t":"2026-10-02T16:45:00Z","v":189619,"vw":19.250693},{"c":19.35,"h":19.35,"l":19.255,"n":605,"o":19.265,"t":"2026-10-02T17:00:00Z","v":143040,"vw":19.310182},{"c":19.4,"h":19.415,"l":19.32,"n":693,"o":19.35,"t":"2026-10-02T17:15:00Z","v":170313,"vw":19.372996},{"c":19.45,"h":19.47,"l":19.365,"n":781,"o":19.4,"t":"2026-10-02T17:30:00Z","v":200892,"vw":19.437495},{"c":19.455,"h":19.48,"l":19.425,"n":980,"o":19.455,"t":"2026-10-02T17:45:00Z","v":268914,"vw":19.456277},{"c":19.4691,"h":19.475,"l":19.44,"n":629,"o":19.455,"t":"2026-10-02T18:00:00Z","v":125226,"vw":19.460742},{"c":19.45,"h":19.49,"l":19.43,"n":876,"o":19.47,"t":"2026-10-02T18:15:00Z","v":325223,"vw":19.463395},{"c":19.505,"h":19.515,"l":19.455,"n":798,"o":19.455,"t":"2026-10-02T18:30:00Z","v":276729,"vw":19.491091},{"c":19.565,"h":19.63,"l":19.495,"n":1257,"o":19.51,"t":"2026-10-02T18:45:00Z","v":416266,"vw":19.581557},{"c":19.645,"h":19.65,"l":19.54,"n":881,"o":19.56,"t":"2026-10-02T19:00:00Z","v":264030,"vw":19.60208},{"c":19.58,"h":19.68,"l":19.57,"n":1542,"o":19.645,"t":"2026-10-02T19:15:00Z","v":518138,"vw":19.644},{"c":19.565,"h":19.63,"l":19.53,"n":1991,"o":19.58,"t":"2026-10-02T19:30:00Z","v":551918,"vw":19.582795},{"c":19.605,"h":19.62,"l":19.56,"n":3170,"o":19.565,"t":"2026-10-02T19:45:00Z","v":1041938,"vw":19.595523},{"c":19.63,"h":19.63,"l":19.55,"n":36,"o":19.6,"t":"2026-10-02T20:00:00Z","v":302109,"vw":19.600047},{"c":19.61,"h":19.61,"l":19.61,"n":55,"o":19.61,"t":"2026-10-02T20:15:00Z","v":2462,"vw":19.61},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-02T21:15:00Z","v":200,"vw":19.58},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2026-10-02T22:15:00Z","v":1000,"vw":19.56},{"c":19.6,"h":19.6,"l":19.6,"n":4,"o":19.6,"t":"2026-10-02T22:30:00Z","v":203,"vw":19.6},{"c":19.56,"h":19.56,"l":19.56,"n":2,"o":19.56,"t":"2026-10-02T23:15:00Z","v":167,"vw":19.56},{"c":21.5,"h":21.5,"l":19.95,"n":383,"o":19.95,"t":"2026-10-05T08:00:00Z","v":87862,"vw":20.609255},{"c":21.56,"h":21.575,"l":21,"n":159,"o":21.16,"t":"2026-10-05T08:15:00Z","v":92618,"vw":21.434934},{"c":21.55,"h":21.7,"l":21.39,"n":333,"o":21.5624,"t":"2026-10-05T08:30:00Z","v":343012,"vw":21.657919},{"c":21.58,"h":21.6,"l":21.44,"n":305,"o":21.55,"t":"2026-10-05T08:45:00Z","v":24248,"vw":21.558557},{"c":21.51,"h":21.54,"l":21.51,"n":240,"o":21.54,"t":"2026-10-05T09:00:00Z","v":21141,"vw":21.510609},{"c":21.55,"h":21.56,"l":21.37,"n":388,"o":21.52,"t":"2026-10-05T09:15:00Z","v":159522,"vw":21.492108},{"c":21.41,"h":21.5,"l":21.35,"n":89,"o":21.35,"t":"2026-10-05T09:30:00Z","v":7803,"vw":21.414571},{"c":21.4,"h":21.5,"l":21.36,"n":226,"o":21.43,"t":"2026-10-05T09:45:00Z","v":38441,"vw":21.399884},{"c":21.37,"h":21.45,"l":21.36,"n":96,"o":21.4,"t":"2026-10-05T10:00:00Z","v":12163,"vw":21.375434},{"c":21.5,"h":21.52,"l":21.36,"n":302,"o":21.36,"t":"2026-10-05T10:15:00Z","v":32075,"vw":21.461834},{"c":21.37,"h":21.5,"l":21.37,"n":190,"o":21.5,"t":"2026-10-05T10:30:00Z","v":14486,"vw":21.412305},{"c":21.4,"h":21.4,"l":21.32,"n":231,"o":21.38,"t":"2026-10-05T10:45:00Z","v":34400,"vw":21.369288},{"c":21.32,"h":21.44,"l":21.32,"n":269,"o":21.32,"t":"2026-10-05T11:00:00Z","v":37963,"vw":21.357377},{"c":21.35,"h":21.42,"l":21.3,"n":43,"o":21.3,"t":"2026-10-05T11:15:00Z","v":6337,"vw":21.361305},{"c":21.12,"h":21.48,"l":21.12,"n":505,"o":21.35,"t":"2026-10-05T11:30:00Z","v":544230,"vw":21.285212},{"c":20.9915,"h":21.15,"l":20.92,"n":434,"o":21.15,"t":"2026-10-05T11:45:00Z","v":342498,"vw":20.982418},{"c":21.05,"h":21.11,"l":21,"n":108,"o":21,"t":"2026-10-05T12:00:00Z","v":59417,"vw":21.064183},{"c":21.15,"h":21.25,"l":21.04,"n":379,"o":21.08,"t":"2026-10-05T12:15:00Z","v":96315,"vw":21.121438},{"c":21.2,"h":21.25,"l":21.15,"n":65,"o":21.15,"t":"2026-10-05T12:30:00Z","v":85867,"vw":21.192284},{"c":21.19,"h":21.32,"l":21.16,"n":271,"o":21.16,"t":"2026-10-05T12:45:00Z","v":132914,"vw":21.247307},{"c":21.7,"h":21.74,"l":21.2,"n":1173,"o":21.23,"t":"2026-10-05T13:00:00Z","v":327324,"vw":21.413318},{"c":21.71,"h":21.97,"l":21.7,"n":1577,"o":21.7,"t":"2026-10-05T13:15:00Z","v":473748,"vw":21.846787},{"c":21.86,"h":22.09,"l":21.6218,"n":12273,"o":21.79,"t":"2026-10-05T13:30:00Z","v":4283708,"vw":21.828471},{"c":21.88,"h":21.885,"l":21.625,"n":7381,"o":21.85,"t":"2026-10-05T13:45:00Z","v":2196689,"vw":21.752262},{"c":21.925,"h":21.98,"l":21.85,"n":7118,"o":21.872,"t":"2026-10-05T14:00:00Z","v":2341939,"vw":21.92717},{"c":21.64,"h":21.925,"l":21.54,"n":7595,"o":21.92,"t":"2026-10-05T14:15:00Z","v":2729731,"vw":21.684701},{"c":21.765,"h":21.83,"l":21.64,"n":2903,"o":21.64,"t":"2026-10-05T14:30:00Z","v":1108512,"vw":21.751072},{"c":22.065,"h":22.1,"l":21.7609,"n":2494,"o":21.77,"t":"2026-10-05T14:45:00Z","v":978154,"vw":21.964141},{"c":22.425,"h":22.44,"l":22.06,"n":3035,"o":22.065,"t":"2026-10-05T15:00:00Z","v":1137333,"vw":22.26376},{"c":22.3392,"h":22.42,"l":22.215,"n":3269,"o":22.42,"t":"2026-10-05T15:15:00Z","v":1763446,"vw":22.295595},{"c":22.485,"h":22.49,"l":22.235,"n":1727,"o":22.335,"t":"2026-10-05T15:30:00Z","v":671485,"vw":22.382043},{"c":22.495,"h":22.5299,"l":22.44,"n":2292,"o":22.4809,"t":"2026-10-05T15:45:00Z","v":782720,"vw":22.500243},{"c":22.515,"h":22.55,"l":22.4,"n":1582,"o":22.49,"t":"2026-10-05T16:00:00Z","v":466561,"vw":22.494183},{"c":22.475,"h":22.6,"l":22.45,"n":3207,"o":22.515,"t":"2026-10-05T16:15:00Z","v":1139548,"vw":22.547004},{"c":22.47,"h":22.665,"l":22.46,"n":2156,"o":22.475,"t":"2026-10-05T16:30:00Z","v":650740,"vw":22.567878},{"c":22.265,"h":22.475,"l":22.232,"n":2463,"o":22.47,"t":"2026-10-05T16:45:00Z","v":860105,"vw":22.358179},{"c":22.435,"h":22.445,"l":22.215,"n":1923,"o":22.26,"t":"2026-10-05T17:00:00Z","v":717738,"vw":22.347821},{"c":22.455,"h":22.525,"l":22.415,"n":1895,"o":22.45,"t":"2026-10-05T17:15:00Z","v":534144,"vw":22.466203},{"c":22.475,"h":22.525,"l":22.435,"n":1753,"o":22.455,"t":"2026-10-05T17:30:00Z","v":657435,"vw":22.485935},{"c":22.525,"h":22.57,"l":22.45,"n":3303,"o":22.48,"t":"2026-10-05T17:45:00Z","v":1315706,"vw":22.521857},{"c":22.53,"h":22.57,"l":22.485,"n":1710,"o":22.52,"t":"2026-10-05T18:00:00Z","v":501203,"vw":22.52804},{"c":22.53,"h":22.72,"l":22.53,"n":3823,"o":22.53,"t":"2026-10-05T18:15:00Z","v":2056682,"vw":22.658495},{"c":22.535,"h":22.57,"l":22.46,"n":2319,"o":22.53,"t":"2026-10-05T18:30:00Z","v":869901,"vw":22.524045},{"c":22.545,"h":22.55,"l":22.48,"n":1402,"o":22.53,"t":"2026-10-05T18:45:00Z","v":477528,"vw":22.515613},{"c":22.535,"h":22.585,"l":22.525,"n":1928,"o":22.545,"t":"2026-10-05T19:00:00Z","v":777500,"vw":22.560816},{"c":22.355,"h":22.535,"l":22.3522,"n":2342,"o":22.535,"t":"2026-10-05T19:15:00Z","v":559043,"vw":22.423598},{"c":22.195,"h":22.35,"l":22.14,"n":3406,"o":22.35,"t":"2026-10-05T19:30:00Z","v":1451653,"vw":22.235241},{"c":22.14,"h":22.22,"l":22.07,"n":7772,"o":22.195,"t":"2026-10-05T19:45:00Z","v":2960272,"vw":22.111265},{"c":22.0513,"h":22.15,"l":22.02,"n":31,"o":22.15,"t":"2026-10-05T20:00:00Z","v":605710,"vw":22.119955},{"c":22.044,"h":22.044,"l":22.044,"n":2,"o":22.044,"t":"2026-10-05T20:15:00Z","v":210,"vw":22.044},{"c":22.14,"h":22.14,"l":22.12,"n":7,"o":22.12,"t":"2026-10-05T20:30:00Z","v":299,"vw":22.130638},{"c":22.07,"h":22.07,"l":22.07,"n":3,"o":22.07,"t":"2026-10-05T20:45:00Z","v":261,"vw":22.07},{"c":22.0399,"h":22.0399,"l":22.0399,"n":1,"o":22.0399,"t":"2026-10-05T21:15:00Z","v":500,"vw":22.0399},{"c":22.12,"h":22.12,"l":22.06,"n":5,"o":22.11,"t":"2026-10-05T21:30:00Z","v":1396,"vw":22.100845},{"c":22.08,"h":22.08,"l":22.08,"n":2,"o":22.08,"t":"2026-10-05T22:00:00Z","v":500,"vw":22.08},{"c":22.0608,"h":22.0608,"l":22.0608,"n":1,"o":22.0608,"t":"2026-10-05T22:45:00Z","v":5000,"vw":22.0608},{"c":22.09,"h":22.09,"l":22.06,"n":16,"o":22.08,"t":"2026-10-05T23:00:00Z","v":2839,"vw":22.071262},{"c":22.07,"h":22.1193,"l":22.07,"n":8,"o":22.1193,"t":"2026-10-05T23:15:00Z","v":1600,"vw":22.073593},{"c":22.05,"h":22.0525,"l":22.05,"n":3,"o":22.0524,"t":"2026-10-05T23:30:00Z","v":1804,"vw":22.051768},{"c":22,"h":22.01,"l":21.86,"n":53,"o":21.86,"t":"2026-10-06T08:00:00Z","v":7965,"vw":21.986797},{"c":22,"h":22.05,"l":22,"n":7,"o":22.03,"t":"2026-10-06T08:15:00Z","v":2480,"vw":22.006134},{"c":22.06,"h":22.06,"l":22.06,"n":2,"o":22.06,"t":"2026-10-06T08:30:00Z","v":300,"vw":22.06},{"c":22.04,"h":22.07,"l":22.04,"n":6,"o":22.06,"t":"2026-10-06T08:45:00Z","v":733,"vw":22.060408},{"c":22,"h":22.01,"l":21.97,"n":8,"o":22.01,"t":"2026-10-06T09:30:00Z","v":1528,"vw":21.983918},{"c":21.92,"h":21.95,"l":21.91,"n":3,"o":21.91,"t":"2026-10-06T09:45:00Z","v":1000,"vw":21.9216},{"c":21.91,"h":21.91,"l":21.91,"n":7,"o":21.91,"t":"2026-10-06T10:00:00Z","v":559,"vw":21.91},{"c":21.9,"h":21.9,"l":21.89,"n":13,"o":21.9,"t":"2026-10-06T10:15:00Z","v":2012,"vw":21.897303},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-06T10:45:00Z","v":208,"vw":21.86},{"c":21.77,"h":21.87,"l":21.75,"n":37,"o":21.86,"t":"2026-10-06T11:00:00Z","v":2616,"vw":21.777833},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-06T11:15:00Z","v":550,"vw":21.77},{"c":21.76,"h":21.76,"l":21.76,"n":7,"o":21.76,"t":"2026-10-06T11:45:00Z","v":525,"vw":21.76},{"c":21.85,"h":21.85,"l":21.85,"n":2,"o":21.85,"t":"2026-10-06T12:00:00Z","v":170,"vw":21.85},{"c":21.85,"h":21.85,"l":21.81,"n":7,"o":21.81,"t":"2026-10-06T12:15:00Z","v":421,"vw":21.822903},{"c":21.93,"h":21.93,"l":21.85,"n":12,"o":21.87,"t":"2026-10-06T12:30:00Z","v":3134,"vw":21.86521},{"c":21.965,"h":21.965,"l":21.94,"n":2,"o":21.94,"t":"2026-10-06T12:45:00Z","v":720,"vw":21.947639},{"c":22.22,"h":22.25,"l":21.98,"n":68,"o":21.98,"t":"2026-10-06T13:00:00Z","v":42102,"vw":22.112977},{"c":21.99,"h":22.23,"l":21.99,"n":52,"o":22.23,"t":"2026-10-06T13:15:00Z","v":10648,"vw":22.061315},{"c":21.91,"h":22,"l":21.84,"n":3625,"o":21.99,"t":"2026-10-06T13:30:00Z","v":977501,"vw":21.918325},{"c":21.85,"h":21.915,"l":21.81,"n":2409,"o":21.9,"t":"2026-10-06T13:45:00Z","v":557896,"vw":21.865768},{"c":21.78,"h":21.9,"l":21.765,"n":2722,"o":21.855,"t":"2026-10-06T14:00:00Z","v":627915,"vw":21.832915},{"c":21.71,"h":21.81,"l":21.6,"n":2933,"o":21.77,"t":"2026-10-06T14:15:00Z","v":709110,"vw":21.697491},{"c":21.69,"h":21.84,"l":21.69,"n":1539,"o":21.71,"t":"2026-10-06T14:30:00Z","v":423382,"vw":21.758883},{"c":21.69,"h":21.71,"l":21.6,"n":1916,"o":21.69,"t":"2026-10-06T14:45:00Z","v":546817,"vw":21.666263},{"c":21.72,"h":21.74,"l":21.64,"n":1774,"o":21.69,"t":"2026-10-06T15:00:00Z","v":458672,"vw":21.686036},{"c":21.65,"h":21.755,"l":21.6222,"n":1750,"o":21.7259,"t":"2026-10-06T15:15:00Z","v":493193,"vw":21.687214},{"c":21.78,"h":21.8,"l":21.635,"n":1566,"o":21.65,"t":"2026-10-06T15:30:00Z","v":392674,"vw":21.739824},{"c":21.755,"h":21.82,"l":21.735,"n":1358,"o":21.78,"t":"2026-10-06T15:45:00Z","v":320209,"vw":21.787909},{"c":21.69,"h":21.745,"l":21.67,"n":880,"o":21.745,"t":"2026-10-06T16:00:00Z","v":238728,"vw":21.694335},{"c":21.71,"h":21.74,"l":21.675,"n":877,"o":21.69,"t":"2026-10-06T16:15:00Z","v":194756,"vw":21.713239},{"c":21.7,"h":21.78,"l":21.7,"n":994,"o":21.71,"t":"2026-10-06T16:30:00Z","v":225536,"vw":21.749986},{"c":21.665,"h":21.715,"l":21.645,"n":805,"o":21.695,"t":"2026-10-06T16:45:00Z","v":188615,"vw":21.691336},{"c":21.75,"h":21.75,"l":21.66,"n":816,"o":21.67,"t":"2026-10-06T17:00:00Z","v":218465,"vw":21.692456},{"c":21.82,"h":21.855,"l":21.735,"n":876,"o":21.75,"t":"2026-10-06T17:15:00Z","v":217339,"vw":21.803766},{"c":21.79,"h":21.855,"l":21.79,"n":573,"o":21.815,"t":"2026-10-06T17:30:00Z","v":127542,"vw":21.819313},{"c":21.84,"h":21.85,"l":21.7622,"n":884,"o":21.785,"t":"2026-10-06T17:45:00Z","v":281297,"vw":21.807673},{"c":21.79,"h":21.845,"l":21.76,"n":817,"o":21.8406,"t":"2026-10-06T18:00:00Z","v":257703,"vw":21.802096},{"c":21.7407,"h":21.8,"l":21.725,"n":919,"o":21.7893,"t":"2026-10-06T18:15:00Z","v":268932,"vw":21.753346},{"c":21.7517,"h":21.775,"l":21.71,"n":911,"o":21.745,"t":"2026-10-06T18:30:00Z","v":276975,"vw":21.743383},{"c":21.825,"h":21.825,"l":21.75,"n":856,"o":21.755,"t":"2026-10-06T18:45:00Z","v":257873,"vw":21.787508},{"c":21.745,"h":21.83,"l":21.71,"n":1610,"o":21.825,"t":"2026-10-06T19:00:00Z","v":583281,"vw":21.752471},{"c":21.75,"h":21.76,"l":21.67,"n":1618,"o":21.75,"t":"2026-10-06T19:15:00Z","v":611246,"vw":21.715777},{"c":21.69,"h":21.795,"l":21.65,"n":1550,"o":21.75,"t":"2026-10-06T19:30:00Z","v":576131,"vw":21.722799},{"c":21.62,"h":21.685,"l":21.58,"n":4420,"o":21.68,"t":"2026-10-06T19:45:00Z","v":1816469,"vw":21.623561},{"c":21.6761,"h":21.6761,"l":21.62,"n":28,"o":21.62,"t":"2026-10-06T20:00:00Z","v":347506,"vw":21.620106},{"c":21.6,"h":21.8113,"l":21.6,"n":3,"o":21.8113,"t":"2026-10-06T20:15:00Z","v":3867,"vw":21.605536},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-06T20:30:00Z","v":225,"vw":21.6},{"c":21.61,"h":21.65,"l":21.59,"n":52,"o":21.64,"t":"2026-10-06T20:45:00Z","v":13982,"vw":21.616251},{"c":21.63,"h":21.63,"l":21.63,"n":4,"o":21.63,"t":"2026-10-06T22:30:00Z","v":884,"vw":21.63},{"c":21.6,"h":21.6,"l":21.6,"n":10,"o":21.6,"t":"2026-10-07T08:00:00Z","v":310,"vw":21.6},{"c":21.7257,"h":21.7257,"l":21.7257,"n":1,"o":21.7257,"t":"2026-10-07T08:30:00Z","v":150,"vw":21.7257},{"c":21.6,"h":21.6,"l":21.6,"n":3,"o":21.6,"t":"2026-10-07T09:30:00Z","v":102,"vw":21.6},{"c":21.5,"h":21.63,"l":21.5,"n":15,"o":21.5,"t":"2026-10-07T10:45:00Z","v":1425,"vw":21.5125},{"c":21.63,"h":21.63,"l":21.5,"n":24,"o":21.58,"t":"2026-10-07T11:00:00Z","v":3192,"vw":21.57521},{"c":21.59,"h":21.59,"l":21.56,"n":3,"o":21.56,"t":"2026-10-07T11:15:00Z","v":661,"vw":21.585461},{"c":21.61,"h":21.63,"l":21.56,"n":14,"o":21.63,"t":"2026-10-07T11:30:00Z","v":5080,"vw":21.616661},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-07T11:45:00Z","v":268,"vw":21.5},{"c":21.54,"h":21.54,"l":21.5,"n":5,"o":21.52,"t":"2026-10-07T12:00:00Z","v":733,"vw":21.528146},{"c":21.5336,"h":21.5336,"l":21.5186,"n":2,"o":21.5186,"t":"2026-10-07T12:15:00Z","v":200,"vw":21.5261},{"c":21.6,"h":21.6,"l":21.59,"n":3,"o":21.59,"t":"2026-10-07T12:30:00Z","v":3894,"vw":21.599356},{"c":21.74,"h":21.77,"l":21.62,"n":25,"o":21.62,"t":"2026-10-07T13:00:00Z","v":9423,"vw":21.68512},{"c":21.66,"h":21.72,"l":21.66,"n":21,"o":21.72,"t":"2026-10-07T13:15:00Z","v":6836,"vw":21.704655},{"c":21.525,"h":21.77,"l":21.48,"n":2418,"o":21.64,"t":"2026-10-07T13:30:00Z","v":741431,"vw":21.625091},{"c":21.655,"h":21.655,"l":21.48,"n":2019,"o":21.515,"t":"2026-10-07T13:45:00Z","v":389678,"vw":21.564768},{"c":21.56,"h":21.66,"l":21.525,"n":1863,"o":21.655,"t":"2026-10-07T14:00:00Z","v":483899,"vw":21.572927},{"c":21.6,"h":21.63,"l":21.53,"n":974,"o":21.565,"t":"2026-10-07T14:15:00Z","v":167038,"vw":21.587293},{"c":21.505,"h":21.6,"l":21.43,"n":1792,"o":21.6,"t":"2026-10-07T14:30:00Z","v":481076,"vw":21.513474},{"c":21.56,"h":21.57,"l":21.495,"n":2114,"o":21.505,"t":"2026-10-07T14:45:00Z","v":664115,"vw":21.536983},{"c":21.59,"h":21.62,"l":21.5,"n":2307,"o":21.56,"t":"2026-10-07T15:00:00Z","v":786179,"vw":21.544148},{"c":21.51,"h":21.5975,"l":21.5,"n":910,"o":21.58,"t":"2026-10-07T15:15:00Z","v":272349,"vw":21.537103},{"c":21.57,"h":21.57,"l":21.44,"n":1425,"o":21.515,"t":"2026-10-07T15:30:00Z","v":437874,"vw":21.521684},{"c":21.57,"h":21.6,"l":21.56,"n":716,"o":21.565,"t":"2026-10-07T15:45:00Z","v":158448,"vw":21.57981},{"c":21.625,"h":21.63,"l":21.555,"n":1269,"o":21.58,"t":"2026-10-07T16:00:00Z","v":330146,"vw":21.589061},{"c":21.695,"h":21.695,"l":21.605,"n":700,"o":21.625,"t":"2026-10-07T16:15:00Z","v":134554,"vw":21.625102},{"c":21.605,"h":21.7,"l":21.575,"n":1078,"o":21.69,"t":"2026-10-07T16:30:00Z","v":282043,"vw":21.646811},{"c":21.715,"h":21.715,"l":21.605,"n":963,"o":21.605,"t":"2026-10-07T16:45:00Z","v":226418,"vw":21.658644},{"c":21.76,"h":21.79,"l":21.675,"n":929,"o":21.71,"t":"2026-10-07T17:00:00Z","v":209561,"vw":21.743349},{"c":21.77,"h":21.79,"l":21.71,"n":968,"o":21.76,"t":"2026-10-07T17:15:00Z","v":248495,"vw":21.743137},{"c":21.78,"h":21.83,"l":21.765,"n":1724,"o":21.765,"t":"2026-10-07T17:30:00Z","v":483740,"vw":21.798535},{"c":21.79,"h":21.795,"l":21.735,"n":1483,"o":21.785,"t":"2026-10-07T17:45:00Z","v":487806,"vw":21.76365},{"c":21.765,"h":21.8,"l":21.75,"n":899,"o":21.8,"t":"2026-10-07T18:00:00Z","v":180055,"vw":21.770308},{"c":21.75,"h":21.795,"l":21.73,"n":1615,"o":21.76,"t":"2026-10-07T18:15:00Z","v":338179,"vw":21.765785},{"c":21.845,"h":21.85,"l":21.735,"n":1722,"o":21.75,"t":"2026-10-07T18:30:00Z","v":297173,"vw":21.76937},{"c":21.84,"h":21.86,"l":21.81,"n":968,"o":21.845,"t":"2026-10-07T18:45:00Z","v":215179,"vw":21.832933},{"c":21.855,"h":21.885,"l":21.825,"n":983,"o":21.84,"t":"2026-10-07T19:00:00Z","v":230308,"vw":21.84624},{"c":21.775,"h":21.87,"l":21.77,"n":1314,"o":21.85,"t":"2026-10-07T19:15:00Z","v":311738,"vw":21.81786},{"c":21.735,"h":21.825,"l":21.735,"n":1235,"o":21.78,"t":"2026-10-07T19:30:00Z","v":261758,"vw":21.781744},{"c":21.7,"h":21.76,"l":21.67,"n":3452,"o":21.735,"t":"2026-10-07T19:45:00Z","v":1020288,"vw":21.706108},{"c":21.66,"h":21.69,"l":21.66,"n":16,"o":21.69,"t":"2026-10-07T20:00:00Z","v":382525,"vw":21.660009},{"c":21.664,"h":21.68,"l":21.664,"n":9,"o":21.6699,"t":"2026-10-07T21:45:00Z","v":15000,"vw":21.671297},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-10-07T22:15:00Z","v":167,"vw":21.63},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-10-07T22:30:00Z","v":135,"vw":21.69},{"c":21.69,"h":21.69,"l":21.69,"n":3,"o":21.69,"t":"2026-10-07T23:45:00Z","v":300,"vw":21.69},{"c":22,"h":22,"l":21.6,"n":29,"o":21.6,"t":"2026-10-08T08:00:00Z","v":7789,"vw":21.918954},{"c":22.03,"h":22.04,"l":22.03,"n":2,"o":22.04,"t":"2026-10-08T08:30:00Z","v":250,"vw":22.036},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-10-08T09:15:00Z","v":400,"vw":21.96},{"c":21.97,"h":21.97,"l":21.97,"n":2,"o":21.97,"t":"2026-10-08T09:30:00Z","v":465,"vw":21.97},{"c":22,"h":22,"l":21.96,"n":24,"o":21.96,"t":"2026-10-08T10:45:00Z","v":1868,"vw":21.969266},{"c":22.07,"h":22.07,"l":22,"n":39,"o":22,"t":"2026-10-08T11:00:00Z","v":7343,"vw":22.047993},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-08T11:30:00Z","v":3297,"vw":22},{"c":22.05,"h":22.05,"l":22.01,"n":24,"o":22.05,"t":"2026-10-08T12:30:00Z","v":1818,"vw":22.047386},{"c":22.01,"h":22.075,"l":22.01,"n":39,"o":22.07,"t":"2026-10-08T12:45:00Z","v":19439,"vw":22.056908},{"c":22.01,"h":22.1,"l":22.01,"n":48,"o":22.05,"t":"2026-10-08T13:00:00Z","v":7534,"vw":22.033938},{"c":21.99,"h":22.0297,"l":21.97,"n":9,"o":22.01,"t":"2026-10-08T13:15:00Z","v":9558,"vw":22.009259},{"c":22.085,"h":22.25,"l":21.96,"n":5122,"o":22.03,"t":"2026-10-08T13:30:00Z","v":1373183,"vw":22.124017},{"c":22.05,"h":22.17,"l":21.99,"n":4753,"o":22.085,"t":"2026-10-08T13:45:00Z","v":961433,"vw":22.09779},{"c":22.035,"h":22.13,"l":22.015,"n":1973,"o":22.06,"t":"2026-10-08T14:00:00Z","v":416863,"vw":22.065391},{"c":21.98,"h":22.07,"l":21.895,"n":2184,"o":22.03,"t":"2026-10-08T14:15:00Z","v":648856,"vw":21.985744},{"c":22.06,"h":22.095,"l":21.95,"n":1441,"o":21.975,"t":"2026-10-08T14:30:00Z","v":485532,"vw":22.021009},{"c":22.12,"h":22.15,"l":22.045,"n":1159,"o":22.05,"t":"2026-10-08T14:45:00Z","v":394219,"vw":22.111181},{"c":22.08,"h":22.15,"l":22.065,"n":1250,"o":22.12,"t":"2026-10-08T15:00:00Z","v":350519,"vw":22.116065},{"c":22.15,"h":22.16,"l":22.07,"n":1154,"o":22.08,"t":"2026-10-08T15:15:00Z","v":340184,"vw":22.108298},{"c":22.07,"h":22.16,"l":22.06,"n":822,"o":22.13,"t":"2026-10-08T15:30:00Z","v":283336,"vw":22.098992},{"c":21.975,"h":22.08,"l":21.975,"n":1085,"o":22.075,"t":"2026-10-08T15:45:00Z","v":445196,"vw":22.034323},{"c":22.02,"h":22.02,"l":21.955,"n":845,"o":21.975,"t":"2026-10-08T16:00:00Z","v":240114,"vw":21.985171},{"c":21.955,"h":22.03,"l":21.865,"n":4709,"o":22.015,"t":"2026-10-08T16:15:00Z","v":1631601,"vw":21.954566},{"c":21.9808,"h":22.0192,"l":21.92,"n":763,"o":21.955,"t":"2026-10-08T16:30:00Z","v":198873,"vw":21.967323},{"c":22.09,"h":22.09,"l":21.955,"n":1196,"o":21.99,"t":"2026-10-08T16:45:00Z","v":288359,"vw":22.002075},{"c":22.2,"h":22.21,"l":22.085,"n":1740,"o":22.09,"t":"2026-10-08T17:00:00Z","v":500404,"vw":22.13866},{"c":22.17,"h":22.26,"l":22.125,"n":1200,"o":22.195,"t":"2026-10-08T17:15:00Z","v":312932,"vw":22.208085},{"c":22.195,"h":22.195,"l":22.13,"n":951,"o":22.17,"t":"2026-10-08T17:30:00Z","v":261413,"vw":22.156208},{"c":22.23,"h":22.2488,"l":22.18,"n":1135,"o":22.2,"t":"2026-10-08T17:45:00Z","v":304837,"vw":22.203811},{"c":22.195,"h":22.235,"l":22.18,"n":1032,"o":22.23,"t":"2026-10-08T18:00:00Z","v":258904,"vw":22.20797},{"c":22.26,"h":22.2799,"l":22.19,"n":655,"o":22.195,"t":"2026-10-08T18:15:00Z","v":159240,"vw":22.235624},{"c":22.255,"h":22.255,"l":22.195,"n":541,"o":22.235,"t":"2026-10-08T18:30:00Z","v":95633,"vw":22.226345},{"c":22.215,"h":22.25,"l":22.205,"n":471,"o":22.25,"t":"2026-10-08T18:45:00Z","v":87589,"vw":22.223623},{"c":22.2,"h":22.25,"l":22.185,"n":582,"o":22.21,"t":"2026-10-08T19:00:00Z","v":108366,"vw":22.222448},{"c":22.235,"h":22.2495,"l":22.19,"n":947,"o":22.205,"t":"2026-10-08T19:15:00Z","v":225828,"vw":22.219536},{"c":22.19,"h":22.265,"l":22.1723,"n":1931,"o":22.235,"t":"2026-10-08T19:30:00Z","v":423734,"vw":22.22602},{"c":22.12,"h":22.215,"l":22.11,"n":2585,"o":22.19,"t":"2026-10-08T19:45:00Z","v":798918,"vw":22.161338},{"c":22.14,"h":22.14,"l":22.13,"n":18,"o":22.13,"t":"2026-10-08T20:00:00Z","v":261705,"vw":22.139967},{"c":22.1,"h":22.1,"l":22.1,"n":3,"o":22.1,"t":"2026-10-08T20:45:00Z","v":1200,"vw":22.1},{"c":21.9197,"h":21.9197,"l":21.9197,"n":1,"o":21.9197,"t":"2026-10-08T22:15:00Z","v":1000,"vw":21.9197},{"c":22.2939,"h":22.2939,"l":22.2939,"n":1,"o":22.2939,"t":"2026-10-08T22:30:00Z","v":1121,"vw":22.2939},{"c":21.9945,"h":21.9945,"l":21.9945,"n":1,"o":21.9945,"t":"2026-10-08T23:15:00Z","v":100,"vw":21.9945},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-08T23:45:00Z","v":100,"vw":22.27},{"c":22.035,"h":22.035,"l":22,"n":10,"o":22,"t":"2026-10-09T08:15:00Z","v":2528,"vw":22.005161},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-09T08:45:00Z","v":167,"vw":22},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-10-09T09:45:00Z","v":250,"vw":22.02},{"c":22.03,"h":22.03,"l":22.03,"n":2,"o":22.03,"t":"2026-10-09T10:00:00Z","v":105,"vw":22.03},{"c":22.09,"h":22.09,"l":22.09,"n":2,"o":22.09,"t":"2026-10-09T11:15:00Z","v":1500,"vw":22.09},{"c":22.1661,"h":22.1661,"l":22.1661,"n":1,"o":22.1661,"t":"2026-10-09T11:45:00Z","v":1000,"vw":22.1661},{"c":22.09,"h":22.09,"l":22.09,"n":1,"o":22.09,"t":"2026-10-09T12:15:00Z","v":100,"vw":22.09},{"c":22.12,"h":22.17,"l":22.11,"n":16,"o":22.145,"t":"2026-10-09T13:00:00Z","v":6281,"vw":22.144147},{"c":22.06,"h":22.12,"l":22.06,"n":51,"o":22.09,"t":"2026-10-09T13:15:00Z","v":11515,"vw":22.089061},{"c":22.3,"h":22.37,"l":22.04,"n":6774,"o":22.09,"t":"2026-10-09T13:30:00Z","v":2129108,"vw":22.220744},{"c":22.455,"h":22.48,"l":22.29,"n":2918,"o":22.29,"t":"2026-10-09T13:45:00Z","v":528002,"vw":22.373439},{"c":22.58,"h":22.6,"l":22.43,"n":3498,"o":22.46,"t":"2026-10-09T14:00:00Z","v":666718,"vw":22.48576},{"c":22.63,"h":22.64,"l":22.53,"n":2394,"o":22.58,"t":"2026-10-09T14:15:00Z","v":622628,"vw":22.573333},{"c":22.625,"h":22.78,"l":22.62,"n":3751,"o":22.63,"t":"2026-10-09T14:30:00Z","v":1081153,"vw":22.715829},{"c":22.575,"h":22.65,"l":22.555,"n":1651,"o":22.62,"t":"2026-10-09T14:45:00Z","v":503863,"vw":22.601221},{"c":22.6316,"h":22.645,"l":22.555,"n":1952,"o":22.58,"t":"2026-10-09T15:00:00Z","v":725516,"vw":22.601701},{"c":22.685,"h":22.69,"l":22.575,"n":1687,"o":22.64,"t":"2026-10-09T15:15:00Z","v":569509,"vw":22.630129},{"c":22.615,"h":22.7,"l":22.6,"n":962,"o":22.68,"t":"2026-10-09T15:30:00Z","v":233222,"vw":22.644704},{"c":22.66,"h":22.7,"l":22.6,"n":796,"o":22.605,"t":"2026-10-09T15:45:00Z","v":202076,"vw":22.656984},{"c":22.73,"h":22.73,"l":22.62,"n":863,"o":22.66,"t":"2026-10-09T16:00:00Z","v":221452,"vw":22.666166},{"c":22.705,"h":22.73,"l":22.665,"n":702,"o":22.725,"t":"2026-10-09T16:15:00Z","v":161107,"vw":22.696897},{"c":22.65,"h":22.73,"l":22.635,"n":980,"o":22.705,"t":"2026-10-09T16:30:00Z","v":266980,"vw":22.674616},{"c":22.62,"h":22.66,"l":22.585,"n":1108,"o":22.645,"t":"2026-10-09T16:45:00Z","v":302914,"vw":22.614085},{"c":22.565,"h":22.63,"l":22.54,"n":965,"o":22.63,"t":"2026-10-09T17:00:00Z","v":298200,"vw":22.58716},{"c":22.465,"h":22.58,"l":22.435,"n":994,"o":22.565,"t":"2026-10-09T17:15:00Z","v":315333,"vw":22.509439},{"c":22.445,"h":22.465,"l":22.425,"n":950,"o":22.465,"t":"2026-10-09T17:30:00Z","v":223420,"vw":22.443496},{"c":22.58,"h":22.58,"l":22.42,"n":1153,"o":22.445,"t":"2026-10-09T17:45:00Z","v":275818,"vw":22.478836},{"c":22.54,"h":22.58,"l":22.495,"n":805,"o":22.58,"t":"2026-10-09T18:00:00Z","v":189199,"vw":22.529222},{"c":22.455,"h":22.555,"l":22.44,"n":935,"o":22.54,"t":"2026-10-09T18:15:00Z","v":188780,"vw":22.486169},{"c":22.44,"h":22.49,"l":22.395,"n":1344,"o":22.455,"t":"2026-10-09T18:30:00Z","v":349418,"vw":22.442269},{"c":22.32,"h":22.45,"l":22.28,"n":3036,"o":22.44,"t":"2026-10-09T18:45:00Z","v":1242068,"vw":22.36028},{"c":22.385,"h":22.395,"l":22.31,"n":746,"o":22.325,"t":"2026-10-09T19:00:00Z","v":202940,"vw":22.35212},{"c":22.485,"h":22.485,"l":22.3677,"n":1005,"o":22.39,"t":"2026-10-09T19:15:00Z","v":266526,"vw":22.41897},{"c":22.47,"h":22.575,"l":22.46,"n":1628,"o":22.48,"t":"2026-10-09T19:30:00Z","v":436958,"vw":22.511437},{"c":22.485,"h":22.505,"l":22.425,"n":3942,"o":22.465,"t":"2026-10-09T19:45:00Z","v":1114790,"vw":22.464907},{"c":22.47,"h":22.47,"l":22.47,"n":8,"o":22.47,"t":"2026-10-09T20:00:00Z","v":246390,"vw":22.47},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-10-09T20:45:00Z","v":300,"vw":22.78},{"c":22.4,"h":22.4,"l":22.4,"n":13,"o":22.4,"t":"2026-10-12T08:00:00Z","v":367,"vw":22.4},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-12T08:30:00Z","v":100,"vw":22.4},{"c":22.54,"h":22.54,"l":22.54,"n":5,"o":22.54,"t":"2026-10-12T09:45:00Z","v":234,"vw":22.54},{"c":22.6,"h":22.6,"l":22.59,"n":6,"o":22.59,"t":"2026-10-12T10:45:00Z","v":816,"vw":22.595478},{"c":22.6,"h":22.6,"l":22.5891,"n":48,"o":22.5891,"t":"2026-10-12T11:00:00Z","v":1188,"vw":22.593772},{"c":22.59,"h":22.59,"l":22.59,"n":2,"o":22.59,"t":"2026-10-12T11:15:00Z","v":254,"vw":22.59},{"c":22.6786,"h":22.6786,"l":22.6,"n":123,"o":22.6,"t":"2026-10-12T12:30:00Z","v":4508,"vw":22.604469},{"c":22.7,"h":22.7,"l":22.68,"n":24,"o":22.68,"t":"2026-10-12T12:45:00Z","v":626,"vw":22.690566},{"c":22.64,"h":22.64,"l":22.64,"n":103,"o":22.64,"t":"2026-10-12T13:15:00Z","v":2473,"vw":22.64},{"c":22.875,"h":22.92,"l":22.54,"n":1270,"o":22.7,"t":"2026-10-12T13:30:00Z","v":388331,"vw":22.817451},{"c":22.83,"h":22.929,"l":22.8,"n":1422,"o":22.88,"t":"2026-10-12T13:45:00Z","v":255916,"vw":22.858806},{"c":22.54,"h":22.83,"l":22.51,"n":1908,"o":22.83,"t":"2026-10-12T14:00:00Z","v":410484,"vw":22.625077},{"c":22.631,"h":22.705,"l":22.54,"n":1832,"o":22.54,"t":"2026-10-12T14:15:00Z","v":368698,"vw":22.637995},{"c":22.52,"h":22.66,"l":22.52,"n":1172,"o":22.62,"t":"2026-10-12T14:30:00Z","v":243301,"vw":22.606109},{"c":22.565,"h":22.595,"l":22.48,"n":1404,"o":22.515,"t":"2026-10-12T14:45:00Z","v":610496,"vw":22.547263},{"c":22.6,"h":22.61,"l":22.54,"n":1048,"o":22.5612,"t":"2026-10-12T15:00:00Z","v":247721,"vw":22.575295},{"c":22.695,"h":22.695,"l":22.58,"n":1034,"o":22.605,"t":"2026-10-12T15:15:00Z","v":227755,"vw":22.618817},{"c":22.625,"h":22.69,"l":22.615,"n":535,"o":22.69,"t":"2026-10-12T15:30:00Z","v":81811,"vw":22.644137},{"c":22.64,"h":22.665,"l":22.565,"n":695,"o":22.62,"t":"2026-10-12T15:45:00Z","v":127418,"vw":22.613679},{"c":22.6,"h":22.635,"l":22.585,"n":587,"o":22.63,"t":"2026-10-12T16:00:00Z","v":96599,"vw":22.601797},{"c":22.6205,"h":22.63,"l":22.59,"n":363,"o":22.595,"t":"2026-10-12T16:15:00Z","v":36198,"vw":22.604987},{"c":22.69,"h":22.73,"l":22.615,"n":1841,"o":22.62,"t":"2026-10-12T16:30:00Z","v":353872,"vw":22.684048},{"c":22.675,"h":22.73,"l":22.672,"n":581,"o":22.7,"t":"2026-10-12T16:45:00Z","v":104711,"vw":22.702658},{"c":22.6792,"h":22.69,"l":22.645,"n":315,"o":22.67,"t":"2026-10-12T17:00:00Z","v":60580,"vw":22.663396},{"c":22.645,"h":22.6972,"l":22.645,"n":373,"o":22.67,"t":"2026-10-12T17:15:00Z","v":75250,"vw":22.670655},{"c":22.65,"h":22.67,"l":22.635,"n":448,"o":22.64,"t":"2026-10-12T17:30:00Z","v":84535,"vw":22.650206},{"c":22.65,"h":22.65,"l":22.635,"n":257,"o":22.645,"t":"2026-10-12T17:45:00Z","v":35303,"vw":22.640285},{"c":22.6,"h":22.655,"l":22.581,"n":464,"o":22.65,"t":"2026-10-12T18:00:00Z","v":91040,"vw":22.610115},{"c":22.545,"h":22.635,"l":22.535,"n":519,"o":22.6,"t":"2026-10-12T18:15:00Z","v":87589,"vw":22.592814},{"c":22.55,"h":22.55,"l":22.535,"n":334,"o":22.545,"t":"2026-10-12T18:30:00Z","v":44622,"vw":22.547215},{"c":22.56,"h":22.56,"l":22.535,"n":400,"o":22.545,"t":"2026-10-12T18:45:00Z","v":52312,"vw":22.551413},{"c":22.56,"h":22.57,"l":22.55,"n":302,"o":22.56,"t":"2026-10-12T19:00:00Z","v":37281,"vw":22.560617},{"c":22.545,"h":22.59,"l":22.532,"n":484,"o":22.565,"t":"2026-10-12T19:15:00Z","v":91305,"vw":22.559111},{"c":22.555,"h":22.6,"l":22.54,"n":535,"o":22.545,"t":"2026-10-12T19:30:00Z","v":123835,"vw":22.575602},{"c":22.6,"h":22.63,"l":22.535,"n":1684,"o":22.55,"t":"2026-10-12T19:45:00Z","v":409540,"vw":22.603309},{"c":22.62,"h":22.62,"l":22.62,"n":19,"o":22.62,"t":"2026-10-12T20:00:00Z","v":171781,"vw":22.62},{"c":22.7458,"h":22.7458,"l":22.7458,"n":1,"o":22.7458,"t":"2026-10-12T21:00:00Z","v":500,"vw":22.7458},{"c":22.57,"h":22.57,"l":22.57,"n":7,"o":22.57,"t":"2026-10-12T23:15:00Z","v":342,"vw":22.57},{"c":22.42,"h":22.42,"l":22.42,"n":1,"o":22.42,"t":"2026-10-12T23:30:00Z","v":311,"vw":22.42},{"c":22.6,"h":22.68,"l":22.6,"n":25,"o":22.68,"t":"2026-10-13T08:00:00Z","v":7633,"vw":22.655564},{"c":22.57,"h":22.57,"l":22.525,"n":6,"o":22.525,"t":"2026-10-13T08:15:00Z","v":1145,"vw":22.548913},{"c":22.54,"h":22.54,"l":22.54,"n":3,"o":22.54,"t":"2026-10-13T08:45:00Z","v":676,"vw":22.54},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-13T09:00:00Z","v":257,"vw":22.48},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-10-13T09:30:00Z","v":1425,"vw":22.52},{"c":22.55,"h":22.55,"l":22.55,"n":6,"o":22.55,"t":"2026-10-13T11:00:00Z","v":270,"vw":22.55},{"c":22.59,"h":22.59,"l":22.55,"n":14,"o":22.55,"t":"2026-10-13T11:15:00Z","v":1868,"vw":22.569989},{"c":22.59,"h":22.59,"l":22.59,"n":63,"o":22.59,"t":"2026-10-13T11:30:00Z","v":4126,"vw":22.59},{"c":22.59,"h":22.59,"l":22.59,"n":9,"o":22.59,"t":"2026-10-13T11:45:00Z","v":790,"vw":22.59},{"c":22.58,"h":22.58,"l":22.58,"n":12,"o":22.58,"t":"2026-10-13T12:00:00Z","v":1219,"vw":22.58},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-10-13T12:15:00Z","v":100,"vw":22.57},{"c":22.57,"h":22.57,"l":22.57,"n":4,"o":22.57,"t":"2026-10-13T12:30:00Z","v":1000,"vw":22.57},{"c":22.35,"h":22.39,"l":22.35,"n":47,"o":22.38,"t":"2026-10-13T12:45:00Z","v":66002,"vw":22.368824},{"c":22.42,"h":22.46,"l":22.03,"n":206,"o":22.39,"t":"2026-10-13T13:00:00Z","v":66108,"vw":22.304577},{"c":22.41,"h":22.42,"l":22.37,"n":113,"o":22.37,"t":"2026-10-13T13:15:00Z","v":3235,"vw":22.405852},{"c":22.545,"h":22.615,"l":22.405,"n":4101,"o":22.41,"t":"2026-10-13T13:30:00Z","v":806118,"vw":22.505106},{"c":22.62,"h":22.68,"l":22.525,"n":2213,"o":22.555,"t":"2026-10-13T13:45:00Z","v":418177,"vw":22.598023},{"c":22.51,"h":22.65,"l":22.47,"n":1960,"o":22.63,"t":"2026-10-13T14:00:00Z","v":376834,"vw":22.528235},{"c":22.54,"h":22.55,"l":22.41,"n":1565,"o":22.505,"t":"2026-10-13T14:15:00Z","v":383153,"vw":22.485381},{"c":22.56,"h":22.57,"l":22.495,"n":638,"o":22.54,"t":"2026-10-13T14:30:00Z","v":101561,"vw":22.527798},{"c":22.605,"h":22.675,"l":22.57,"n":503,"o":22.57,"t":"2026-10-13T14:45:00Z","v":111180,"vw":22.608502},{"c":22.715,"h":22.72,"l":22.605,"n":548,"o":22.605,"t":"2026-10-13T15:00:00Z","v":120775,"vw":22.66753},{"c":22.76,"h":22.76,"l":22.66,"n":939,"o":22.72,"t":"2026-10-13T15:15:00Z","v":189048,"vw":22.713393},{"c":22.725,"h":22.75,"l":22.6527,"n":1290,"o":22.74,"t":"2026-10-13T15:30:00Z","v":334134,"vw":22.715816},{"c":22.71,"h":22.745,"l":22.685,"n":794,"o":22.725,"t":"2026-10-13T15:45:00Z","v":158159,"vw":22.712063},{"c":22.685,"h":22.72,"l":22.65,"n":783,"o":22.72,"t":"2026-10-13T16:00:00Z","v":184728,"vw":22.686123},{"c":22.57,"h":22.685,"l":22.565,"n":837,"o":22.685,"t":"2026-10-13T16:15:00Z","v":190380,"vw":22.619703},{"c":22.575,"h":22.595,"l":22.545,"n":658,"o":22.56,"t":"2026-10-13T16:30:00Z","v":142011,"vw":22.576603},{"c":22.575,"h":22.59,"l":22.56,"n":595,"o":22.575,"t":"2026-10-13T16:45:00Z","v":104959,"vw":22.57576},{"c":22.53,"h":22.585,"l":22.505,"n":644,"o":22.575,"t":"2026-10-13T17:00:00Z","v":128588,"vw":22.550211},{"c":22.525,"h":22.57,"l":22.515,"n":578,"o":22.54,"t":"2026-10-13T17:15:00Z","v":91558,"vw":22.548889},{"c":22.53,"h":22.545,"l":22.515,"n":542,"o":22.53,"t":"2026-10-13T17:30:00Z","v":71979,"vw":22.529954},{"c":22.535,"h":22.545,"l":22.515,"n":1324,"o":22.525,"t":"2026-10-13T17:45:00Z","v":323842,"vw":22.530571},{"c":22.53,"h":22.56,"l":22.5,"n":1196,"o":22.535,"t":"2026-10-13T18:00:00Z","v":342903,"vw":22.537926},{"c":22.485,"h":22.555,"l":22.475,"n":1681,"o":22.53,"t":"2026-10-13T18:15:00Z","v":452050,"vw":22.528377},{"c":22.5,"h":22.5,"l":22.465,"n":730,"o":22.485,"t":"2026-10-13T18:30:00Z","v":131839,"vw":22.479628},{"c":22.46,"h":22.495,"l":22.405,"n":888,"o":22.495,"t":"2026-10-13T18:45:00Z","v":183682,"vw":22.433695},{"c":22.505,"h":22.51,"l":22.45,"n":863,"o":22.455,"t":"2026-10-13T19:00:00Z","v":189978,"vw":22.483201},{"c":22.495,"h":22.525,"l":22.4688,"n":1296,"o":22.5,"t":"2026-10-13T19:15:00Z","v":370713,"vw":22.491008},{"c":22.55,"h":22.565,"l":22.475,"n":1374,"o":22.5,"t":"2026-10-13T19:30:00Z","v":282164,"vw":22.519424},{"c":22.63,"h":22.645,"l":22.54,"n":4173,"o":22.55,"t":"2026-10-13T19:45:00Z","v":1283806,"vw":22.606737},{"c":22.61,"h":22.64,"l":22.61,"n":20,"o":22.64,"t":"2026-10-13T20:00:00Z","v":403486,"vw":22.610054},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-10-13T20:15:00Z","v":250,"vw":22.61},{"c":22.6217,"h":22.6217,"l":22.6217,"n":1,"o":22.6217,"t":"2026-10-13T22:15:00Z","v":250,"vw":22.6217},{"c":22.5,"h":22.5,"l":22.5,"n":4,"o":22.5,"t":"2026-10-14T09:15:00Z","v":199,"vw":22.5},{"c":22.59,"h":22.6,"l":22.59,"n":11,"o":22.6,"t":"2026-10-14T09:45:00Z","v":759,"vw":22.596579},{"c":22.59,"h":22.59,"l":22.59,"n":2,"o":22.59,"t":"2026-10-14T10:30:00Z","v":200,"vw":22.59},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-10-14T11:00:00Z","v":230,"vw":22.73},{"c":22.57,"h":22.57,"l":22.57,"n":3,"o":22.57,"t":"2026-10-14T12:00:00Z","v":102,"vw":22.57},{"c":22.6,"h":22.61,"l":22.6,"n":18,"o":22.61,"t":"2026-10-14T12:15:00Z","v":3037,"vw":22.603247},{"c":22.65,"h":22.71,"l":22.51,"n":151,"o":22.53,"t":"2026-10-14T13:00:00Z","v":51031,"vw":22.564922},{"c":22.84,"h":22.84,"l":22.65,"n":93,"o":22.65,"t":"2026-10-14T13:15:00Z","v":36150,"vw":22.77357},{"c":22.98,"h":23.01,"l":22.815,"n":2382,"o":22.83,"t":"2026-10-14T13:30:00Z","v":726591,"vw":22.916316},{"c":22.84,"h":22.98,"l":22.83,"n":1461,"o":22.98,"t":"2026-10-14T13:45:00Z","v":287357,"vw":22.919862},{"c":22.78,"h":22.85,"l":22.77,"n":1293,"o":22.83,"t":"2026-10-14T14:00:00Z","v":294081,"vw":22.802574},{"c":22.81,"h":22.815,"l":22.765,"n":1409,"o":22.775,"t":"2026-10-14T14:15:00Z","v":320350,"vw":22.793989},{"c":22.84,"h":22.87,"l":22.76,"n":1796,"o":22.805,"t":"2026-10-14T14:30:00Z","v":436571,"vw":22.821064},{"c":22.915,"h":22.935,"l":22.81,"n":1303,"o":22.845,"t":"2026-10-14T14:45:00Z","v":315185,"vw":22.882169},{"c":22.92,"h":22.965,"l":22.895,"n":1270,"o":22.92,"t":"2026-10-14T15:00:00Z","v":394884,"vw":22.930656},{"c":22.89,"h":22.925,"l":22.875,"n":707,"o":22.92,"t":"2026-10-14T15:15:00Z","v":136620,"vw":22.897095},{"c":22.91,"h":22.91,"l":22.84,"n":647,"o":22.89,"t":"2026-10-14T15:30:00Z","v":147756,"vw":22.879802},{"c":22.99,"h":23,"l":22.87,"n":854,"o":22.905,"t":"2026-10-14T15:45:00Z","v":219452,"vw":22.932334},{"c":22.92,"h":23,"l":22.91,"n":1196,"o":22.985,"t":"2026-10-14T16:00:00Z","v":328724,"vw":22.974674},{"c":22.945,"h":22.96,"l":22.91,"n":564,"o":22.91,"t":"2026-10-14T16:15:00Z","v":122967,"vw":22.947179},{"c":22.99,"h":23.02,"l":22.94,"n":640,"o":22.94,"t":"2026-10-14T16:30:00Z","v":173216,"vw":22.986785},{"c":23.015,"h":23.0491,"l":22.99,"n":728,"o":22.99,"t":"2026-10-14T16:45:00Z","v":232968,"vw":23.01893},{"c":22.9739,"h":23.0491,"l":22.961,"n":594,"o":23.02,"t":"2026-10-14T17:00:00Z","v":190088,"vw":23.009796},{"c":22.97,"h":23.026,"l":22.9592,"n":502,"o":22.9777,"t":"2026-10-14T17:15:00Z","v":123480,"vw":22.982424},{"c":22.945,"h":22.9774,"l":22.925,"n":658,"o":22.965,"t":"2026-10-14T17:30:00Z","v":195203,"vw":22.956479},{"c":22.96,"h":22.97,"l":22.915,"n":614,"o":22.945,"t":"2026-10-14T17:45:00Z","v":184565,"vw":22.946859},{"c":23.03,"h":23.03,"l":22.9608,"n":625,"o":22.965,"t":"2026-10-14T18:00:00Z","v":168273,"vw":22.993983},{"c":23.01,"h":23.03,"l":22.975,"n":507,"o":23.03,"t":"2026-10-14T18:15:00Z","v":120511,"vw":23.011224},{"c":22.985,"h":23.025,"l":22.9715,"n":615,"o":23.005,"t":"2026-10-14T18:30:00Z","v":140002,"vw":23.000826},{"c":22.995,"h":23.005,"l":22.975,"n":399,"o":22.985,"t":"2026-10-14T18:45:00Z","v":67969,"vw":22.986726},{"c":22.995,"h":23.02,"l":22.9801,"n":416,"o":22.99,"t":"2026-10-14T19:00:00Z","v":73979,"vw":22.999168},{"c":22.995,"h":23.025,"l":22.99,"n":500,"o":22.995,"t":"2026-10-14T19:15:00Z","v":80184,"vw":23.007478},{"c":22.985,"h":23.005,"l":22.97,"n":691,"o":22.99,"t":"2026-10-14T19:30:00Z","v":158711,"vw":22.986694},{"c":23.09,"h":23.1,"l":22.97,"n":2709,"o":22.985,"t":"2026-10-14T19:45:00Z","v":853870,"vw":23.048092},{"c":23.06,"h":23.09,"l":23.03,"n":29,"o":23.09,"t":"2026-10-14T20:00:00Z","v":281671,"vw":23.061425},{"c":23.05,"h":23.06,"l":23.05,"n":7,"o":23.06,"t":"2026-10-14T20:15:00Z","v":2941,"vw":23.050834},{"c":23.02,"h":23.02,"l":23.02,"n":1,"o":23.02,"t":"2026-10-14T20:45:00Z","v":100,"vw":23.02},{"c":23.09,"h":23.1,"l":23.09,"n":2,"o":23.1,"t":"2026-10-14T21:00:00Z","v":300,"vw":23.093333},{"c":23.05,"h":23.05,"l":23.04,"n":4,"o":23.04,"t":"2026-10-14T22:30:00Z","v":3030,"vw":23.046667},{"c":23,"h":23.03,"l":23,"n":48,"o":23,"t":"2026-10-14T23:00:00Z","v":5581,"vw":23.006701},{"c":23.03,"h":23.03,"l":22.9,"n":47,"o":22.9,"t":"2026-10-15T08:00:00Z","v":2076,"vw":22.965152},{"c":22.82,"h":22.96,"l":22.82,"n":65,"o":22.96,"t":"2026-10-15T08:15:00Z","v":3839,"vw":22.932112},{"c":22.86,"h":22.86,"l":22.86,"n":3,"o":22.86,"t":"2026-10-15T08:30:00Z","v":825,"vw":22.86},{"c":22.89,"h":22.89,"l":22.72,"n":12,"o":22.8,"t":"2026-10-15T08:45:00Z","v":1043,"vw":22.828627},{"c":22.89,"h":22.89,"l":22.89,"n":3,"o":22.89,"t":"2026-10-15T09:15:00Z","v":585,"vw":22.89},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-10-15T10:45:00Z","v":500,"vw":22.99},{"c":22.81,"h":22.99,"l":22.81,"n":2,"o":22.99,"t":"2026-10-15T11:00:00Z","v":300,"vw":22.87},{"c":22.825,"h":22.825,"l":22.8,"n":7,"o":22.8,"t":"2026-10-15T11:45:00Z","v":481,"vw":22.808333},{"c":22.74,"h":22.75,"l":22.71,"n":44,"o":22.73,"t":"2026-10-15T13:00:00Z","v":13347,"vw":22.743842},{"c":22.79,"h":22.88,"l":22.73,"n":12,"o":22.73,"t":"2026-10-15T13:15:00Z","v":2252,"vw":22.7749},{"c":22.855,"h":22.905,"l":22.695,"n":4693,"o":22.79,"t":"2026-10-15T13:30:00Z","v":911537,"vw":22.824836},{"c":22.92,"h":22.95,"l":22.77,"n":2124,"o":22.855,"t":"2026-10-15T13:45:00Z","v":330364,"vw":22.836846},{"c":22.865,"h":22.915,"l":22.83,"n":1884,"o":22.905,"t":"2026-10-15T14:00:00Z","v":325663,"vw":22.875112},{"c":22.93,"h":22.98,"l":22.86,"n":1783,"o":22.87,"t":"2026-10-15T14:15:00Z","v":344838,"vw":22.924509},{"c":22.97,"h":23.01,"l":22.91,"n":2107,"o":22.925,"t":"2026-10-15T14:30:00Z","v":422086,"vw":22.960898},{"c":23.025,"h":23.035,"l":22.95,"n":1355,"o":22.97,"t":"2026-10-15T14:45:00Z","v":333937,"vw":23.000971},{"c":22.91,"h":23.025,"l":22.9,"n":1062,"o":23.02,"t":"2026-10-15T15:00:00Z","v":256162,"vw":22.958596},{"c":22.985,"h":23,"l":22.91,"n":967,"o":22.91,"t":"2026-10-15T15:15:00Z","v":220467,"vw":22.968516},{"c":22.95,"h":22.99,"l":22.93,"n":844,"o":22.98,"t":"2026-10-15T15:30:00Z","v":170535,"vw":22.966002},{"c":22.94,"h":22.96,"l":22.905,"n":1100,"o":22.94,"t":"2026-10-15T15:45:00Z","v":294814,"vw":22.929707},{"c":22.985,"h":22.995,"l":22.905,"n":1372,"o":22.94,"t":"2026-10-15T16:00:00Z","v":355740,"vw":22.957583},{"c":23.02,"h":23.03,"l":22.97,"n":1498,"o":22.985,"t":"2026-10-15T16:15:00Z","v":234564,"vw":22.996812},{"c":22.935,"h":23.015,"l":22.91,"n":691,"o":23.015,"t":"2026-10-15T16:30:00Z","v":155851,"vw":22.958744},{"c":22.88,"h":22.965,"l":22.87,"n":859,"o":22.935,"t":"2026-10-15T16:45:00Z","v":224726,"vw":22.918199},{"c":22.78,"h":22.8799,"l":22.78,"n":893,"o":22.875,"t":"2026-10-15T17:00:00Z","v":234631,"vw":22.824737},{"c":22.76,"h":22.795,"l":22.75,"n":827,"o":22.77,"t":"2026-10-15T17:15:00Z","v":191238,"vw":22.772905},{"c":22.775,"h":22.815,"l":22.74,"n":807,"o":22.74,"t":"2026-10-15T17:30:00Z","v":159122,"vw":22.786965},{"c":22.79,"h":22.795,"l":22.72,"n":990,"o":22.775,"t":"2026-10-15T17:45:00Z","v":204852,"vw":22.761744},{"c":22.825,"h":22.83,"l":22.8,"n":1198,"o":22.8,"t":"2026-10-15T18:00:00Z","v":387293,"vw":22.81893},{"c":22.765,"h":22.85,"l":22.765,"n":1500,"o":22.825,"t":"2026-10-15T18:15:00Z","v":602301,"vw":22.830503},{"c":22.795,"h":22.85,"l":22.755,"n":1441,"o":22.77,"t":"2026-10-15T18:30:00Z","v":454761,"vw":22.815158},{"c":22.785,"h":22.81,"l":22.77,"n":1283,"o":22.795,"t":"2026-10-15T18:45:00Z","v":290677,"vw":22.787409},{"c":22.625,"h":22.795,"l":22.61,"n":1576,"o":22.79,"t":"2026-10-15T19:00:00Z","v":451762,"vw":22.718133},{"c":22.49,"h":22.665,"l":22.49,"n":2041,"o":22.635,"t":"2026-10-15T19:15:00Z","v":438465,"vw":22.583478},{"c":22.525,"h":22.565,"l":22.42,"n":2281,"o":22.49,"t":"2026-10-15T19:30:00Z","v":566569,"vw":22.505203},{"c":22.63,"h":22.63,"l":22.505,"n":4745,"o":22.52,"t":"2026-10-15T19:45:00Z","v":1444628,"vw":22.581155},{"c":22.6,"h":22.61,"l":22.6,"n":32,"o":22.61,"t":"2026-10-15T20:00:00Z","v":415281,"vw":22.609612},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-15T20:15:00Z","v":150,"vw":22.47},{"c":22.51,"h":22.51,"l":22.5046,"n":2,"o":22.5046,"t":"2026-10-15T20:30:00Z","v":700,"vw":22.508457},{"c":22.47,"h":22.6,"l":22.47,"n":17,"o":22.6,"t":"2026-10-16T08:00:00Z","v":711,"vw":22.491909},{"c":22.48,"h":22.48,"l":22.48,"n":3,"o":22.48,"t":"2026-10-16T08:15:00Z","v":355,"vw":22.48},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-16T08:30:00Z","v":400,"vw":22.5},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-16T09:15:00Z","v":499,"vw":22.6},{"c":22.62,"h":22.62,"l":22.6,"n":13,"o":22.6,"t":"2026-10-16T09:45:00Z","v":1586,"vw":22.612015},{"c":22.705,"h":22.705,"l":22.705,"n":1,"o":22.705,"t":"2026-10-16T10:30:00Z","v":400,"vw":22.705},{"c":22.76,"h":22.76,"l":22.76,"n":2,"o":22.76,"t":"2026-10-16T11:15:00Z","v":513,"vw":22.76},{"c":22.855,"h":22.855,"l":22.855,"n":3,"o":22.855,"t":"2026-10-16T11:45:00Z","v":490,"vw":22.855},{"c":22.77,"h":22.78,"l":22.69,"n":39,"o":22.78,"t":"2026-10-16T13:00:00Z","v":6483,"vw":22.728593},{"c":22.94,"h":22.94,"l":22.74,"n":176,"o":22.74,"t":"2026-10-16T13:15:00Z","v":38591,"vw":22.839533},{"c":22.84,"h":23.05,"l":22.84,"n":1707,"o":22.96,"t":"2026-10-16T13:30:00Z","v":353972,"vw":22.964733},{"c":22.76,"h":22.935,"l":22.75,"n":2438,"o":22.8408,"t":"2026-10-16T13:45:00Z","v":649116,"vw":22.831556},{"c":22.91,"h":22.925,"l":22.75,"n":1407,"o":22.75,"t":"2026-10-16T14:00:00Z","v":327108,"vw":22.83944},{"c":22.85,"h":22.98,"l":22.845,"n":1250,"o":22.91,"t":"2026-10-16T14:15:00Z","v":244157,"vw":22.924713},{"c":22.77,"h":22.885,"l":22.77,"n":1484,"o":22.86,"t":"2026-10-16T14:30:00Z","v":328845,"vw":22.845834},{"c":22.81,"h":22.82,"l":22.695,"n":2434,"o":22.775,"t":"2026-10-16T14:45:00Z","v":636170,"vw":22.733035},{"c":22.73,"h":22.815,"l":22.715,"n":897,"o":22.81,"t":"2026-10-16T15:00:00Z","v":205922,"vw":22.771622},{"c":22.79,"h":22.8,"l":22.72,"n":1020,"o":22.72,"t":"2026-10-16T15:15:00Z","v":230761,"vw":22.745101},{"c":22.845,"h":22.865,"l":22.775,"n":879,"o":22.79,"t":"2026-10-16T15:30:00Z","v":174950,"vw":22.826551},{"c":22.875,"h":22.94,"l":22.835,"n":1267,"o":22.845,"t":"2026-10-16T15:45:00Z","v":212079,"vw":22.893791},{"c":22.925,"h":22.94,"l":22.86,"n":1485,"o":22.875,"t":"2026-10-16T16:00:00Z","v":255999,"vw":22.894435},{"c":23.005,"h":23.01,"l":22.915,"n":1005,"o":22.93,"t":"2026-10-16T16:15:00Z","v":317655,"vw":22.981491},{"c":22.985,"h":23.03,"l":22.97,"n":1097,"o":23.005,"t":"2026-10-16T16:30:00Z","v":275501,"vw":23.004487},{"c":23.11,"h":23.16,"l":22.995,"n":908,"o":22.995,"t":"2026-10-16T16:45:00Z","v":198032,"vw":23.084473},{"c":23.11,"h":23.115,"l":23.02,"n":1034,"o":23.115,"t":"2026-10-16T17:00:00Z","v":205362,"vw":23.06106},{"c":23.175,"h":23.185,"l":23.09,"n":978,"o":23.115,"t":"2026-10-16T17:15:00Z","v":227442,"vw":23.134449},{"c":23.205,"h":23.26,"l":23.175,"n":1371,"o":23.175,"t":"2026-10-16T17:30:00Z","v":413704,"vw":23.218596},{"c":23.245,"h":23.26,"l":23.205,"n":842,"o":23.21,"t":"2026-10-16T17:45:00Z","v":247215,"vw":23.24389},{"c":23.27,"h":23.28,"l":23.215,"n":814,"o":23.24,"t":"2026-10-16T18:00:00Z","v":209961,"vw":23.250692},{"c":23.27,"h":23.27,"l":23.225,"n":969,"o":23.265,"t":"2026-10-16T18:15:00Z","v":274555,"vw":23.247958},{"c":23.3088,"h":23.31,"l":23.24,"n":1001,"o":23.265,"t":"2026-10-16T18:30:00Z","v":322576,"vw":23.275305},{"c":23.295,"h":23.33,"l":23.275,"n":797,"o":23.305,"t":"2026-10-16T18:45:00Z","v":230634,"vw":23.306163},{"c":23.355,"h":23.355,"l":23.2622,"n":1092,"o":23.295,"t":"2026-10-16T19:00:00Z","v":282843,"vw":23.297097},{"c":23.3301,"h":23.365,"l":23.3,"n":920,"o":23.355,"t":"2026-10-16T19:15:00Z","v":224520,"vw":23.332002},{"c":23.32,"h":23.38,"l":23.3,"n":1514,"o":23.335,"t":"2026-10-16T19:30:00Z","v":231883,"vw":23.337135},{"c":23.3,"h":23.355,"l":23.28,"n":2682,"o":23.32,"t":"2026-10-16T19:45:00Z","v":786418,"vw":23.31033},{"c":23.401,"h":23.401,"l":23.3,"n":91,"o":23.3,"t":"2026-10-16T20:00:00Z","v":197173,"vw":23.304585},{"c":23.4644,"h":23.4644,"l":23.4644,"n":2,"o":23.4644,"t":"2026-10-16T20:15:00Z","v":172,"vw":23.4644},{"c":23.36,"h":23.45,"l":23.36,"n":3,"o":23.45,"t":"2026-10-16T20:45:00Z","v":2031,"vw":23.439764},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-16T21:00:00Z","v":300,"vw":23.4},{"c":23.4,"h":23.4,"l":23.4,"n":2,"o":23.4,"t":"2026-10-16T21:15:00Z","v":400,"vw":23.4},{"c":23.5,"h":23.5,"l":23.41,"n":95,"o":23.42,"t":"2026-10-16T21:30:00Z","v":14229,"vw":23.471923},{"c":23.41,"h":23.53,"l":23.41,"n":4,"o":23.53,"t":"2026-10-16T21:45:00Z","v":430,"vw":23.483307},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-16T22:45:00Z","v":220,"vw":23.5},{"c":23.3509,"h":23.54,"l":23.3509,"n":4,"o":23.54,"t":"2026-10-16T23:15:00Z","v":350,"vw":23.44545},{"c":23.4,"h":23.5283,"l":23.4,"n":5,"o":23.5283,"t":"2026-10-16T23:45:00Z","v":643,"vw":23.426259},{"c":23.05,"h":23.15,"l":23.05,"n":22,"o":23.05,"t":"2026-10-19T08:00:00Z","v":4122,"vw":23.077179},{"c":23.33,"h":23.9,"l":22.93,"n":280,"o":22.93,"t":"2026-10-19T08:15:00Z","v":37005,"vw":23.460688},{"c":23.3,"h":23.3,"l":23.24,"n":97,"o":23.27,"t":"2026-10-19T08:30:00Z","v":10322,"vw":23.290895},{"c":23.3,"h":23.3,"l":23.3,"n":22,"o":23.3,"t":"2026-10-19T08:45:00Z","v":1297,"vw":23.3},{"c":23.2,"h":23.2,"l":23.2,"n":2,"o":23.2,"t":"2026-10-19T09:30:00Z","v":170,"vw":23.2},{"c":23.15,"h":23.25,"l":23.15,"n":140,"o":23.2196,"t":"2026-10-19T09:45:00Z","v":27888,"vw":23.211759},{"c":23.3,"h":23.35,"l":23.3,"n":30,"o":23.3,"t":"2026-10-19T10:15:00Z","v":11356,"vw":23.301749},{"c":23.235,"h":23.28,"l":23.21,"n":21,"o":23.28,"t":"2026-10-19T11:00:00Z","v":20804,"vw":23.273314},{"c":23.2001,"h":23.21,"l":23.2,"n":33,"o":23.2,"t":"2026-10-19T11:45:00Z","v":5216,"vw":23.200984},{"c":23.2,"h":23.3,"l":23.2,"n":35,"o":23.24,"t":"2026-10-19T12:00:00Z","v":10580,"vw":23.278569},{"c":23.2004,"h":23.2099,"l":23.2004,"n":2,"o":23.2099,"t":"2026-10-19T12:15:00Z","v":320,"vw":23.206338},{"c":23.224,"h":23.224,"l":23.224,"n":1,"o":23.224,"t":"2026-10-19T12:30:00Z","v":215,"vw":23.224},{"c":23.31,"h":23.41,"l":23.25,"n":215,"o":23.35,"t":"2026-10-19T13:00:00Z","v":64344,"vw":23.32274},{"c":23.22,"h":23.4,"l":23.22,"n":15,"o":23.4,"t":"2026-10-19T13:15:00Z","v":4802,"vw":23.329942},{"c":23.35,"h":23.35,"l":23.1,"n":2665,"o":23.21,"t":"2026-10-19T13:30:00Z","v":591042,"vw":23.241626},{"c":23.355,"h":23.3999,"l":23.3,"n":1488,"o":23.36,"t":"2026-10-19T13:45:00Z","v":370202,"vw":23.345743},{"c":23.185,"h":23.355,"l":23.16,"n":1127,"o":23.355,"t":"2026-10-19T14:00:00Z","v":287551,"vw":23.233396},{"c":23.07,"h":23.205,"l":23.055,"n":1753,"o":23.185,"t":"2026-10-19T14:15:00Z","v":448046,"vw":23.153637},{"c":23.015,"h":23.135,"l":23,"n":1027,"o":23.07,"t":"2026-10-19T14:30:00Z","v":244063,"vw":23.07073},{"c":23.02,"h":23.02,"l":22.9124,"n":947,"o":23.015,"t":"2026-10-19T14:45:00Z","v":248363,"vw":22.961292},{"c":22.94,"h":23.025,"l":22.925,"n":762,"o":23.01,"t":"2026-10-19T15:00:00Z","v":208983,"vw":22.983209},{"c":22.999,"h":23.02,"l":22.94,"n":819,"o":22.945,"t":"2026-10-19T15:15:00Z","v":194727,"vw":22.997033},{"c":22.985,"h":23.02,"l":22.955,"n":600,"o":22.99,"t":"2026-10-19T15:30:00Z","v":122540,"vw":22.998841},{"c":22.95,"h":22.985,"l":22.925,"n":658,"o":22.985,"t":"2026-10-19T15:45:00Z","v":117414,"vw":22.948821},{"c":22.915,"h":22.975,"l":22.895,"n":848,"o":22.95,"t":"2026-10-19T16:00:00Z","v":194217,"vw":22.92296},{"c":22.945,"h":22.97,"l":22.89,"n":1009,"o":22.915,"t":"2026-10-19T16:15:00Z","v":252240,"vw":22.931867},{"c":22.99,"h":23,"l":22.915,"n":1462,"o":22.945,"t":"2026-10-19T16:30:00Z","v":422425,"vw":22.96501},{"c":22.945,"h":22.985,"l":22.92,"n":793,"o":22.985,"t":"2026-10-19T16:45:00Z","v":177622,"vw":22.957923},{"c":23.04,"h":23.046,"l":22.94,"n":666,"o":22.945,"t":"2026-10-19T17:00:00Z","v":190920,"vw":23.002779},{"c":23.05,"h":23.06,"l":23.0209,"n":481,"o":23.04,"t":"2026-10-19T17:15:00Z","v":125324,"vw":23.039445},{"c":23.06,"h":23.0701,"l":23.015,"n":865,"o":23.055,"t":"2026-10-19T17:30:00Z","v":229537,"vw":23.039601},{"c":23.07,"h":23.085,"l":23.03,"n":583,"o":23.065,"t":"2026-10-19T17:45:00Z","v":164103,"vw":23.060263},{"c":23.09,"h":23.0988,"l":23.045,"n":627,"o":23.06,"t":"2026-10-19T18:00:00Z","v":161611,"vw":23.07037},{"c":23.02,"h":23.101,"l":23.02,"n":641,"o":23.09,"t":"2026-10-19T18:15:00Z","v":123730,"vw":23.055428},{"c":23.09,"h":23.09,"l":23.025,"n":556,"o":23.025,"t":"2026-10-19T18:30:00Z","v":124858,"vw":23.04607},{"c":23.075,"h":23.085,"l":23.055,"n":379,"o":23.085,"t":"2026-10-19T18:45:00Z","v":60691,"vw":23.070378},{"c":23.0101,"h":23.08,"l":23.005,"n":492,"o":23.075,"t":"2026-10-19T19:00:00Z","v":77315,"vw":23.044679},{"c":23.005,"h":23.025,"l":22.995,"n":566,"o":23.015,"t":"2026-10-19T19:15:00Z","v":79945,"vw":23.009554},{"c":22.995,"h":23.02,"l":22.985,"n":659,"o":23.005,"t":"2026-10-19T19:30:00Z","v":110102,"vw":23.002348},{"c":22.98,"h":23.015,"l":22.96,"n":2743,"o":22.995,"t":"2026-10-19T19:45:00Z","v":783703,"vw":22.987473},{"c":23.01,"h":23.01,"l":22.96,"n":29,"o":22.98,"t":"2026-10-19T20:00:00Z","v":445360,"vw":22.960288},{"c":23.069,"h":23.069,"l":23,"n":20,"o":23.01,"t":"2026-10-19T21:30:00Z","v":8619,"vw":23.04316},{"c":23.06,"h":23.0999,"l":23.06,"n":2,"o":23.0999,"t":"2026-10-19T21:45:00Z","v":15000,"vw":23.0866},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-19T22:00:00Z","v":100,"vw":23.1},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-19T22:30:00Z","v":207,"vw":22.9},{"c":22.9131,"h":22.9131,"l":22.9131,"n":1,"o":22.9131,"t":"2026-10-19T23:00:00Z","v":100,"vw":22.9131},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-19T23:45:00Z","v":2000,"vw":23.1},{"c":22.95,"h":22.95,"l":22.95,"n":4,"o":22.95,"t":"2026-10-20T08:00:00Z","v":514,"vw":22.95},{"c":23.09,"h":23.09,"l":23.09,"n":3,"o":23.09,"t":"2026-10-20T08:30:00Z","v":305,"vw":23.09},{"c":23.18,"h":23.18,"l":23.18,"n":8,"o":23.18,"t":"2026-10-20T10:00:00Z","v":729,"vw":23.18},{"c":23.33,"h":23.33,"l":23.33,"n":1,"o":23.33,"t":"2026-10-20T11:00:00Z","v":250,"vw":23.33},{"c":23.34,"h":23.34,"l":23.1946,"n":2,"o":23.1946,"t":"2026-10-20T11:30:00Z","v":400,"vw":23.23095},{"c":23.34,"h":23.34,"l":23.34,"n":2,"o":23.34,"t":"2026-10-20T12:00:00Z","v":467,"vw":23.34},{"c":23.3,"h":23.3,"l":23.3,"n":3,"o":23.3,"t":"2026-10-20T12:15:00Z","v":215,"vw":23.3},{"c":23.37,"h":23.37,"l":23.35,"n":4,"o":23.35,"t":"2026-10-20T12:30:00Z","v":5444,"vw":23.368508},{"c":23.45,"h":23.48,"l":23.265,"n":110,"o":23.265,"t":"2026-10-20T13:00:00Z","v":32447,"vw":23.439972},{"c":23.34,"h":23.41,"l":23.33,"n":10,"o":23.33,"t":"2026-10-20T13:15:00Z","v":4600,"vw":23.382609},{"c":23.2,"h":23.35,"l":23.09,"n":5729,"o":23.34,"t":"2026-10-20T13:30:00Z","v":1360815,"vw":23.186223},{"c":23.32,"h":23.335,"l":23.11,"n":3217,"o":23.2,"t":"2026-10-20T13:45:00Z","v":673372,"vw":23.204952},{"c":23.28,"h":23.385,"l":23.275,"n":1901,"o":23.325,"t":"2026-10-20T14:00:00Z","v":477142,"vw":23.344798},{"c":22.76,"h":23.305,"l":22.76,"n":6528,"o":23.28,"t":"2026-10-20T14:15:00Z","v":1632287,"vw":22.991889},{"c":22.72,"h":22.85,"l":22.705,"n":3673,"o":22.76,"t":"2026-10-20T14:30:00Z","v":840227,"vw":22.785367},{"c":22.76,"h":22.9,"l":22.7,"n":1498,"o":22.72,"t":"2026-10-20T14:45:00Z","v":352013,"vw":22.814716},{"c":22.865,"h":22.91,"l":22.76,"n":2480,"o":22.76,"t":"2026-10-20T15:00:00Z","v":721151,"vw":22.843868},{"c":22.85,"h":22.96,"l":22.79,"n":1842,"o":22.86,"t":"2026-10-20T15:15:00Z","v":694527,"vw":22.863459},{"c":22.91,"h":22.91,"l":22.81,"n":1299,"o":22.85,"t":"2026-10-20T15:30:00Z","v":360572,"vw":22.869234},{"c":22.97,"h":22.98,"l":22.905,"n":965,"o":22.91,"t":"2026-10-20T15:45:00Z","v":186699,"vw":22.957074},{"c":22.98,"h":23.01,"l":22.965,"n":1005,"o":22.97,"t":"2026-10-20T16:00:00Z","v":313698,"vw":22.988044},{"c":22.99,"h":23.02,"l":22.96,"n":837,"o":22.98,"t":"2026-10-20T16:15:00Z","v":189555,"vw":22.988383},{"c":23.09,"h":23.1,"l":22.975,"n":977,"o":22.99,"t":"2026-10-20T16:30:00Z","v":260905,"vw":23.020205},{"c":23.1,"h":23.115,"l":23.065,"n":545,"o":23.085,"t":"2026-10-20T16:45:00Z","v":106920,"vw":23.093897},{"c":23.13,"h":23.16,"l":23.085,"n":1025,"o":23.1,"t":"2026-10-20T17:00:00Z","v":327836,"vw":23.128438},{"c":23.135,"h":23.135,"l":23.095,"n":482,"o":23.13,"t":"2026-10-20T17:15:00Z","v":121320,"vw":23.111895},{"c":23.08,"h":23.16,"l":23.0614,"n":508,"o":23.135,"t":"2026-10-20T17:30:00Z","v":127114,"vw":23.121042},{"c":23.1,"h":23.1,"l":23.055,"n":558,"o":23.065,"t":"2026-10-20T17:45:00Z","v":93737,"vw":23.076028},{"c":23.06,"h":23.105,"l":23.045,"n":581,"o":23.1,"t":"2026-10-20T18:00:00Z","v":125498,"vw":23.069261},{"c":23.015,"h":23.085,"l":23.005,"n":506,"o":23.06,"t":"2026-10-20T18:15:00Z","v":105397,"vw":23.048828},{"c":23.085,"h":23.1,"l":22.995,"n":521,"o":23.015,"t":"2026-10-20T18:30:00Z","v":114341,"vw":23.039853},{"c":23.1,"h":23.12,"l":23.08,"n":503,"o":23.095,"t":"2026-10-20T18:45:00Z","v":101569,"vw":23.099544},{"c":23.045,"h":23.13,"l":23.045,"n":685,"o":23.115,"t":"2026-10-20T19:00:00Z","v":134919,"vw":23.09661},{"c":23.06,"h":23.065,"l":22.96,"n":1110,"o":23.055,"t":"2026-10-20T19:15:00Z","v":242311,"vw":23.013937},{"c":23.08,"h":23.08,"l":23,"n":911,"o":23.06,"t":"2026-10-20T19:30:00Z","v":203179,"vw":23.036227},{"c":23.105,"h":23.13,"l":23.075,"n":2546,"o":23.075,"t":"2026-10-20T19:45:00Z","v":633645,"vw":23.105901},{"c":23.11,"h":23.11,"l":23.02,"n":135,"o":23.1,"t":"2026-10-20T20:00:00Z","v":321793,"vw":23.098712},{"c":23.1,"h":23.1001,"l":23.1,"n":2,"o":23.1001,"t":"2026-10-20T20:15:00Z","v":700,"vw":23.100014},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-20T21:00:00Z","v":100,"vw":23.1},{"c":22.9158,"h":22.9158,"l":22.9158,"n":1,"o":22.9158,"t":"2026-10-20T22:15:00Z","v":100,"vw":22.9158},{"c":22.92,"h":22.92,"l":22.92,"n":14,"o":22.92,"t":"2026-10-20T22:30:00Z","v":252,"vw":22.92},{"c":23.02,"h":23.02,"l":23.02,"n":1,"o":23.02,"t":"2026-10-20T23:45:00Z","v":100,"vw":23.02},{"c":23.21,"h":23.21,"l":23.19,"n":4,"o":23.19,"t":"2026-10-21T09:15:00Z","v":727,"vw":23.196245},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-21T10:00:00Z","v":105,"vw":23.2},{"c":23.16,"h":23.16,"l":23.16,"n":9,"o":23.16,"t":"2026-10-21T11:30:00Z","v":2000,"vw":23.16},{"c":23,"h":23.1,"l":23,"n":8,"o":23.1,"t":"2026-10-21T12:30:00Z","v":8114,"vw":23.068109},{"c":23.1,"h":23.1,"l":23.0314,"n":2,"o":23.0314,"t":"2026-10-21T12:45:00Z","v":266,"vw":23.057189},{"c":23.1,"h":23.1,"l":23.01,"n":18,"o":23.01,"t":"2026-10-21T13:00:00Z","v":10806,"vw":23.083269},{"c":23.2,"h":23.26,"l":23.12,"n":42,"o":23.25,"t":"2026-10-21T13:15:00Z","v":8642,"vw":23.163399},{"c":23.155,"h":23.24,"l":23.06,"n":1765,"o":23.19,"t":"2026-10-21T13:30:00Z","v":375154,"vw":23.129874},{"c":23.2601,"h":23.28,"l":23.06,"n":1026,"o":23.15,"t":"2026-10-21T13:45:00Z","v":196632,"vw":23.15376},{"c":23.345,"h":23.36,"l":23.23,"n":2021,"o":23.26,"t":"2026-10-21T14:00:00Z","v":499553,"vw":23.291829},{"c":23.21,"h":23.35,"l":23.19,"n":1520,"o":23.335,"t":"2026-10-21T14:15:00Z","v":414442,"vw":23.283316},{"c":23.165,"h":23.225,"l":23.14,"n":840,"o":23.19,"t":"2026-10-21T14:30:00Z","v":163134,"vw":23.187662},{"c":23.225,"h":23.23,"l":23.155,"n":555,"o":23.165,"t":"2026-10-21T14:45:00Z","v":123091,"vw":23.178972},{"c":23.225,"h":23.255,"l":23.19,"n":606,"o":23.225,"t":"2026-10-21T15:00:00Z","v":99670,"vw":23.21552},{"c":23.135,"h":23.225,"l":23.13,"n":765,"o":23.225,"t":"2026-10-21T15:15:00Z","v":210474,"vw":23.179723},{"c":23.155,"h":23.17,"l":23.115,"n":497,"o":23.13,"t":"2026-10-21T15:30:00Z","v":90675,"vw":23.140235},{"c":23.13,"h":23.15,"l":23.09,"n":552,"o":23.15,"t":"2026-10-21T15:45:00Z","v":112383,"vw":23.124116},{"c":23.14,"h":23.14,"l":23.06,"n":801,"o":23.13,"t":"2026-10-21T16:00:00Z","v":196837,"vw":23.109944},{"c":23.14,"h":23.175,"l":23.1295,"n":621,"o":23.15,"t":"2026-10-21T16:15:00Z","v":116694,"vw":23.145154},{"c":23.055,"h":23.15,"l":22.965,"n":1455,"o":23.14,"t":"2026-10-21T16:30:00Z","v":485311,"vw":23.048569},{"c":23.055,"h":23.095,"l":23.0313,"n":659,"o":23.055,"t":"2026-10-21T16:45:00Z","v":140331,"vw":23.065899},{"c":23.045,"h":23.06,"l":23.025,"n":668,"o":23.05,"t":"2026-10-21T17:00:00Z","v":130441,"vw":23.039914},{"c":23.08,"h":23.085,"l":23.04,"n":592,"o":23.055,"t":"2026-10-21T17:15:00Z","v":106255,"vw":23.066427},{"c":23.045,"h":23.08,"l":23.03,"n":896,"o":23.075,"t":"2026-10-21T17:30:00Z","v":174386,"vw":23.052207},{"c":23.075,"h":23.08,"l":23.02,"n":776,"o":23.045,"t":"2026-10-21T17:45:00Z","v":191204,"vw":23.037536},{"c":23.04,"h":23.085,"l":23.04,"n":622,"o":23.075,"t":"2026-10-21T18:00:00Z","v":124053,"vw":23.061351},{"c":23.025,"h":23.075,"l":23.025,"n":951,"o":23.04,"t":"2026-10-21T18:15:00Z","v":266751,"vw":23.043569},{"c":23.03,"h":23.06,"l":23.015,"n":439,"o":23.02,"t":"2026-10-21T18:30:00Z","v":78892,"vw":23.035608},{"c":23.115,"h":23.13,"l":23,"n":2067,"o":23.03,"t":"2026-10-21T18:45:00Z","v":580202,"vw":23.061927},{"c":23.075,"h":23.145,"l":23.07,"n":2638,"o":23.11,"t":"2026-10-21T19:00:00Z","v":608137,"vw":23.110111},{"c":23.015,"h":23.09,"l":23.005,"n":904,"o":23.0799,"t":"2026-10-21T19:15:00Z","v":256513,"vw":23.044856},{"c":23.035,"h":23.065,"l":22.97,"n":854,"o":23.015,"t":"2026-10-21T19:30:00Z","v":195758,"vw":23.019146},{"c":22.96,"h":23.05,"l":22.935,"n":2255,"o":23.04,"t":"2026-10-21T19:45:00Z","v":617281,"vw":22.974146},{"c":22.96,"h":22.96,"l":22.96,"n":16,"o":22.96,"t":"2026-10-21T20:00:00Z","v":187894,"vw":22.96},{"c":22.91,"h":23,"l":22.82,"n":23,"o":23,"t":"2026-10-22T08:00:00Z","v":7013,"vw":22.910182},{"c":23.1054,"h":23.15,"l":23.07,"n":18,"o":23.15,"t":"2026-10-22T08:45:00Z","v":1491,"vw":23.116159},{"c":23.13,"h":23.14,"l":23.06,"n":113,"o":23.06,"t":"2026-10-22T09:00:00Z","v":6612,"vw":23.113381},{"c":23.12,"h":23.12,"l":23.11,"n":6,"o":23.12,"t":"2026-10-22T10:00:00Z","v":866,"vw":23.117264},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-22T11:15:00Z","v":500,"vw":23.1},{"c":23.1,"h":23.1,"l":23.1,"n":23,"o":23.1,"t":"2026-10-22T11:30:00Z","v":1644,"vw":23.1},{"c":23.03,"h":23.13,"l":23.03,"n":3,"o":23.13,"t":"2026-10-22T12:00:00Z","v":2108,"vw":23.125238},{"c":23.12,"h":23.13,"l":23.09,"n":8,"o":23.09,"t":"2026-10-22T12:45:00Z","v":5104,"vw":23.118298},{"c":23.2,"h":23.22,"l":23.17,"n":72,"o":23.19,"t":"2026-10-22T13:00:00Z","v":26966,"vw":23.195139},{"c":23.24,"h":23.26,"l":23.2,"n":79,"o":23.21,"t":"2026-10-22T13:15:00Z","v":35378,"vw":23.234804},{"c":23.06,"h":23.25,"l":23.01,"n":3751,"o":23.25,"t":"2026-10-22T13:30:00Z","v":906915,"vw":23.146331},{"c":22.83,"h":23.06,"l":22.77,"n":3770,"o":23.06,"t":"2026-10-22T13:45:00Z","v":745250,"vw":22.878983},{"c":22.7,"h":22.84,"l":22.69,"n":2771,"o":22.835,"t":"2026-10-22T14:00:00Z","v":648139,"vw":22.771919},{"c":22.705,"h":22.72,"l":22.595,"n":2053,"o":22.695,"t":"2026-10-22T14:15:00Z","v":549299,"vw":22.653413},{"c":22.61,"h":22.705,"l":22.58,"n":1918,"o":22.705,"t":"2026-10-22T14:30:00Z","v":410186,"vw":22.636982},{"c":22.62,"h":22.64,"l":22.54,"n":1599,"o":22.605,"t":"2026-10-22T14:45:00Z","v":355927,"vw":22.597228},{"c":22.675,"h":22.745,"l":22.61,"n":1268,"o":22.62,"t":"2026-10-22T15:00:00Z","v":290160,"vw":22.688832},{"c":22.615,"h":22.68,"l":22.61,"n":1690,"o":22.675,"t":"2026-10-22T15:15:00Z","v":369172,"vw":22.649357},{"c":22.642,"h":22.655,"l":22.58,"n":1316,"o":22.615,"t":"2026-10-22T15:30:00Z","v":285312,"vw":22.615478},{"c":22.625,"h":22.7,"l":22.61,"n":900,"o":22.65,"t":"2026-10-22T15:45:00Z","v":173626,"vw":22.656016},{"c":22.765,"h":22.77,"l":22.63,"n":687,"o":22.63,"t":"2026-10-22T16:00:00Z","v":133187,"vw":22.719992},{"c":22.755,"h":22.805,"l":22.73,"n":562,"o":22.77,"t":"2026-10-22T16:15:00Z","v":137035,"vw":22.773876},{"c":22.77,"h":22.795,"l":22.74,"n":525,"o":22.755,"t":"2026-10-22T16:30:00Z","v":116272,"vw":22.772794},{"c":22.82,"h":22.8495,"l":22.765,"n":947,"o":22.765,"t":"2026-10-22T16:45:00Z","v":202791,"vw":22.81211},{"c":22.785,"h":22.82,"l":22.77,"n":552,"o":22.81,"t":"2026-10-22T17:00:00Z","v":88305,"vw":22.793816},{"c":22.815,"h":22.82,"l":22.765,"n":658,"o":22.78,"t":"2026-10-22T17:15:00Z","v":147116,"vw":22.783998},{"c":22.865,"h":22.87,"l":22.81,"n":541,"o":22.815,"t":"2026-10-22T17:30:00Z","v":108715,"vw":22.849841},{"c":22.97,"h":23.01,"l":22.865,"n":987,"o":22.865,"t":"2026-10-22T17:45:00Z","v":266309,"vw":22.949474},{"c":22.935,"h":22.965,"l":22.9,"n":1173,"o":22.965,"t":"2026-10-22T18:00:00Z","v":305170,"vw":22.925611},{"c":23.005,"h":23.01,"l":22.93,"n":796,"o":22.94,"t":"2026-10-22T18:15:00Z","v":221767,"vw":22.963154},{"c":22.98,"h":23.015,"l":22.955,"n":1094,"o":23.01,"t":"2026-10-22T18:30:00Z","v":299773,"vw":22.980425},{"c":22.985,"h":23.025,"l":22.96,"n":1293,"o":22.985,"t":"2026-10-22T18:45:00Z","v":362348,"vw":22.989163},{"c":22.94,"h":22.99,"l":22.905,"n":993,"o":22.985,"t":"2026-10-22T19:00:00Z","v":253055,"vw":22.936581},{"c":22.94,"h":22.945,"l":22.9,"n":1058,"o":22.93,"t":"2026-10-22T19:15:00Z","v":190354,"vw":22.920606},{"c":22.905,"h":22.95,"l":22.865,"n":1292,"o":22.935,"t":"2026-10-22T19:30:00Z","v":301941,"vw":22.905795},{"c":22.93,"h":22.93,"l":22.87,"n":3118,"o":22.9,"t":"2026-10-22T19:45:00Z","v":788004,"vw":22.901612},{"c":22.9,"h":22.93,"l":22.9,"n":20,"o":22.9,"t":"2026-10-22T20:00:00Z","v":287942,"vw":22.900321}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.5863603792021459,"strike":24.865061907496646,"iv":0.48246208941898644,"gamma":0.11049089522160892,"theta":-0.019194274860857008,"vega":0.0220584137163103,"rho":0.004843573278029485,"breakevenPct":11.141582037986003},{"delta":0.35,"premium":0.8551486014057534,"strike":24.44508031030351,"iv":0.5259202692057676,"gamma":0.10564403961775062,"theta":-0.021643652877874644,"vega":0.022618901251601094,"rho":0.0055492205568201235,"breakevenPct":10.48134895942911},{"delta":0.4,"premium":1.1239368236093612,"strike":24.025098713110374,"iv":0.5693784489925489,"gamma":0.10079718401389233,"theta":-0.024093030894892287,"vega":0.023179388786891887,"rho":0.006254867835610762,"breakevenPct":9.821115880872213},{"delta":0.45,"premium":1.3927250458129685,"strike":23.60511711591724,"iv":0.6128366287793301,"gamma":0.09595032841003404,"theta":-0.026542408911909926,"vega":0.023739876322182683,"rho":0.0069605151144014,"breakevenPct":9.160882802315317},{"delta":0.5,"premium":1.661513268016576,"strike":23.1851355187241,"iv":0.6562948085661113,"gamma":0.09110347280617573,"theta":-0.028991786928927565,"vega":0.024300363857473476,"rho":0.007666162393192039,"breakevenPct":8.500649723758421},{"delta":0.55,"premium":1.9303014902201838,"strike":22.765153921530963,"iv":0.6997529883528926,"gamma":0.08625661720231743,"theta":-0.031441164945945205,"vega":0.02486085139276427,"rho":0.008371809671982677,"breakevenPct":7.840416645201526},{"delta":0.6,"premium":2.2539460711689667,"strike":22.25945926379849,"iv":0.7312465584307776,"gamma":0.08102868305731364,"theta":-0.03246165443500107,"vega":0.024660243295585325,"rho":0.009034348133256974,"breakevenPct":7.045438143962704},{"delta":0.65,"premium":2.6715362505386038,"strike":21.60697460853343,"iv":0.7422498436139684,"gamma":0.07514812353920469,"theta":-0.03103506593881122,"vega":0.023156202264040218,"rho":0.009623059535072207,"breakevenPct":6.019698074550384},{"delta":0.7,"premium":3.0891264299082395,"strike":20.954489953268375,"iv":0.7532531287971592,"gamma":0.06926756402109575,"theta":-0.029608477442621375,"vega":0.02165216123249511,"rho":0.010211770936887438,"breakevenPct":4.993958005138065},{"delta":0.75,"premium":3.5067166092778765,"strike":20.30200529800332,"iv":0.7642564139803502,"gamma":0.0633870045029868,"theta":-0.028181888946431526,"vega":0.02014812020095,"rho":0.01080048233870267,"breakevenPct":3.968217935725745},{"delta":0.8,"premium":3.9425041370252845,"strike":19.663188698575993,"iv":0.73628944390614,"gamma":0.05501354542525882,"theta":-0.024589580045365544,"vega":0.017381932107017047,"rho":0.011378230977520297,"breakevenPct":3.0816281030623545},{"delta":0.85,"premium":4.393972176351565,"strike":19.03614975506727,"iv":0.6747421122259613,"gamma":0.04449197445792578,"theta":-0.019131086951950614,"vega":0.013528161843684633,"rho":0.011946533089923644,"breakevenPct":2.3149429319599863},{"delta":0.9,"premium":4.845440215677847,"strike":18.409110811558545,"iv":0.6131947805457824,"gamma":0.033970403490592715,"theta":-0.013672593858535675,"vega":0.009674391580352212,"rho":0.012514835202326994,"breakevenPct":1.5482577608576165}],"put":[{"delta":0.1,"premium":2.454740871071447,"strike":8.922261321434043,"iv":5.167021078532882,"gamma":0.00857429418330093,"theta":-0.07770790880015294,"vega":0.00999066324031494,"rho":-0.0037794013804441705,"breakevenPct":71.75755261850394},{"delta":0.15,"premium":2.461986744148328,"strike":11.096023244498321,"iv":4.512177089488669,"gamma":0.01616697746998757,"theta":-0.07249822711498222,"vega":0.012414468311670658,"rho":-0.004711495902133153,"breakevenPct":62.2967838412664},{"delta":0.2,"premium":2.4692326172252086,"strike":13.2697851675626,"iv":3.857333100444457,"gamma":0.02375966075667421,"theta":-0.06728854542981148,"vega":0.014838273383026377,"rho":-0.005643590423822137,"breakevenPct":52.83601506402885},{"delta":0.25,"premium":2.4764784903020898,"strike":15.443547090626879,"iv":3.2024891114002445,"gamma":0.03135234404336085,"theta":-0.062078863744640764,"vega":0.017262078454382095,"rho":-0.006575684945511119,"breakevenPct":43.37524628679131},{"delta":0.3,"premium":2.4837243633789705,"strike":17.61730901369116,"iv":2.5476451223560317,"gamma":0.03894502733004749,"theta":-0.056869182059470044,"vega":0.019685883525737812,"rho":-0.007507779467200102,"breakevenPct":33.91447750955376},{"delta":0.35,"premium":2.4909702364558517,"strike":19.79107093675544,"iv":1.8928011333118193,"gamma":0.04653771061673413,"theta":-0.051659500374299325,"vega":0.02210968859709353,"rho":-0.008439873988889084,"breakevenPct":24.453708732316223},{"delta":0.4,"premium":2.4982161095327324,"strike":21.964832859819715,"iv":1.2379571442676065,"gamma":0.054130393903420775,"theta":-0.0464498186891286,"vega":0.024533493668449247,"rho":-0.009371968510578067,"breakevenPct":14.992939955078668},{"delta":0.45,"premium":2.5,"strike":22.80764697418503,"iv":1.0012833186067478,"gamma":0.06298373227756343,"theta":-0.04146346985550906,"vega":0.024718519504132716,"rho":-0.010299844385227455,"breakevenPct":11.320318890021698},{"delta":0.5,"premium":2.5,"strike":23.21577184142788,"iv":0.9011844001677403,"gamma":0.07224880220666695,"theta":-0.03655006181525798,"vega":0.024172357193994697,"rho":-0.01122634244438811,"breakevenPct":9.538114229572574},{"delta":0.55,"premium":2.5,"strike":23.623896708670728,"iv":0.8010854817287327,"gamma":0.08151387213577047,"theta":-0.03163665377500689,"vega":0.023626194883856675,"rho":-0.012152840503548767,"breakevenPct":7.755909569123448},{"delta":0.6,"premium":2.5,"strike":24.03202157591358,"iv":0.7009865632897254,"gamma":0.09077894206487397,"theta":-0.02672324573475581,"vega":0.023080032573718653,"rho":-0.01307933856270942,"breakevenPct":5.973704908674326},{"delta":0.65,"premium":2.5,"strike":24.44014644315643,"iv":0.6008876448507179,"gamma":0.10004401199397749,"theta":-0.021809837694504723,"vega":0.022533870263580634,"rho":-0.014005836621870077,"breakevenPct":4.191500248225198},{"delta":0.7,"premium":2.5,"strike":24.848271310399277,"iv":0.5007887264117105,"gamma":0.10930908192308098,"theta":-0.016896429654253645,"vega":0.021987707953442612,"rho":-0.01493233468103073,"breakevenPct":2.409295587776077},{"delta":0.75,"premium":3.738376162562019,"strike":26.296728966033527,"iv":0.5067815184108855,"gamma":0.10026837655991827,"theta":-0.013545307900317117,"vega":0.019669056494967453,"rho":-0.016818618676559195,"breakevenPct":1.5485348741870106},{"delta":0.8,"premium":5.709591613549666,"strike":28.360828914711693,"iv":0.5755566668021003,"gamma":0.0803947823340454,"theta":-0.011118707148150548,"vega":0.016301491365930194,"rho":-0.019272879401544027,"breakevenPct":1.2330610829043236},{"delta":0.85,"premium":7.680807064537308,"strike":30.42492886338985,"iv":0.6443318151933148,"gamma":0.060521188108172586,"theta":-0.008692106395983983,"vega":0.012933926236892943,"rho":-0.021727140126528856,"breakevenPct":0.9175872916216375},{"delta":0.9,"premium":9.652022515524955,"strike":32.489028812068014,"iv":0.7131069635845296,"gamma":0.04064759388229973,"theta":-0.006265505643817415,"vega":0.009566361107855687,"rho":-0.024181400851513685,"breakevenPct":0.6021135003389508}]},"raw":{"call":[{"delta":0.3,"premium":0.5863603792021459,"strike":24.865061907496646,"iv":0.48246208941898644,"gamma":0.11049089522160892,"theta":-0.019194274860857008,"vega":0.0220584137163103,"rho":0.004843573278029485,"breakevenPct":11.141582037986003},{"delta":0.35,"premium":0.8551486014057534,"strike":24.44508031030351,"iv":0.5259202692057676,"gamma":0.10564403961775062,"theta":-0.021643652877874644,"vega":0.022618901251601094,"rho":0.0055492205568201235,"breakevenPct":10.48134895942911},{"delta":0.4,"premium":1.1239368236093612,"strike":24.025098713110374,"iv":0.5693784489925489,"gamma":0.10079718401389233,"theta":-0.024093030894892287,"vega":0.023179388786891887,"rho":0.006254867835610762,"breakevenPct":9.821115880872213},{"delta":0.45,"premium":1.3927250458129685,"strike":23.60511711591724,"iv":0.6128366287793301,"gamma":0.09595032841003404,"theta":-0.026542408911909926,"vega":0.023739876322182683,"rho":0.0069605151144014,"breakevenPct":9.160882802315317},{"delta":0.5,"premium":1.661513268016576,"strike":23.1851355187241,"iv":0.6562948085661113,"gamma":0.09110347280617573,"theta":-0.028991786928927565,"vega":0.024300363857473476,"rho":0.007666162393192039,"breakevenPct":8.500649723758421},{"delta":0.55,"premium":1.9303014902201838,"strike":22.765153921530963,"iv":0.6997529883528926,"gamma":0.08625661720231743,"theta":-0.031441164945945205,"vega":0.02486085139276427,"rho":0.008371809671982677,"breakevenPct":7.840416645201526},{"delta":0.6,"premium":2.2539460711689667,"strike":22.25945926379849,"iv":0.7312465584307776,"gamma":0.08102868305731364,"theta":-0.03246165443500107,"vega":0.024660243295585325,"rho":0.009034348133256974,"breakevenPct":7.045438143962704},{"delta":0.65,"premium":2.6715362505386038,"strike":21.60697460853343,"iv":0.7422498436139684,"gamma":0.07514812353920469,"theta":-0.03103506593881122,"vega":0.023156202264040218,"rho":0.009623059535072207,"breakevenPct":6.019698074550384},{"delta":0.7,"premium":3.0891264299082395,"strike":20.954489953268375,"iv":0.7532531287971592,"gamma":0.06926756402109575,"theta":-0.029608477442621375,"vega":0.02165216123249511,"rho":0.010211770936887438,"breakevenPct":4.993958005138065},{"delta":0.75,"premium":3.5067166092778765,"strike":20.30200529800332,"iv":0.7642564139803502,"gamma":0.0633870045029868,"theta":-0.028181888946431526,"vega":0.02014812020095,"rho":0.01080048233870267,"breakevenPct":3.968217935725745},{"delta":0.8,"premium":3.9425041370252845,"strike":19.663188698575993,"iv":0.73628944390614,"gamma":0.05501354542525882,"theta":-0.024589580045365544,"vega":0.017381932107017047,"rho":0.011378230977520297,"breakevenPct":3.0816281030623545},{"delta":0.85,"premium":4.393972176351565,"strike":19.03614975506727,"iv":0.6747421122259613,"gamma":0.04449197445792578,"theta":-0.019131086951950614,"vega":0.013528161843684633,"rho":0.011946533089923644,"breakevenPct":2.3149429319599863},{"delta":0.9,"premium":4.845440215677847,"strike":18.409110811558545,"iv":0.6131947805457824,"gamma":0.033970403490592715,"theta":-0.013672593858535675,"vega":0.009674391580352212,"rho":0.012514835202326994,"breakevenPct":1.5482577608576165}],"put":[{"delta":0.1,"premium":2.454740871071447,"strike":8.922261321434043,"iv":5.167021078532882,"gamma":0.00857429418330093,"theta":-0.07770790880015294,"vega":0.00999066324031494,"rho":-0.0037794013804441705,"breakevenPct":71.75755261850394},{"delta":0.15,"premium":2.461986744148328,"strike":11.096023244498321,"iv":4.512177089488669,"gamma":0.01616697746998757,"theta":-0.07249822711498222,"vega":0.012414468311670658,"rho":-0.004711495902133153,"breakevenPct":62.2967838412664},{"delta":0.2,"premium":2.4692326172252086,"strike":13.2697851675626,"iv":3.857333100444457,"gamma":0.02375966075667421,"theta":-0.06728854542981148,"vega":0.014838273383026377,"rho":-0.005643590423822137,"breakevenPct":52.83601506402885},{"delta":0.25,"premium":2.4764784903020898,"strike":15.443547090626879,"iv":3.2024891114002445,"gamma":0.03135234404336085,"theta":-0.062078863744640764,"vega":0.017262078454382095,"rho":-0.006575684945511119,"breakevenPct":43.37524628679131},{"delta":0.3,"premium":2.4837243633789705,"strike":17.61730901369116,"iv":2.5476451223560317,"gamma":0.03894502733004749,"theta":-0.056869182059470044,"vega":0.019685883525737812,"rho":-0.007507779467200102,"breakevenPct":33.91447750955376},{"delta":0.35,"premium":2.4909702364558517,"strike":19.79107093675544,"iv":1.8928011333118193,"gamma":0.04653771061673413,"theta":-0.051659500374299325,"vega":0.02210968859709353,"rho":-0.008439873988889084,"breakevenPct":24.453708732316223},{"delta":0.4,"premium":2.4982161095327324,"strike":21.964832859819715,"iv":1.2379571442676065,"gamma":0.054130393903420775,"theta":-0.0464498186891286,"vega":0.024533493668449247,"rho":-0.009371968510578067,"breakevenPct":14.992939955078668},{"delta":0.45,"premium":2.5,"strike":22.80764697418503,"iv":1.0012833186067478,"gamma":0.06298373227756343,"theta":-0.04146346985550906,"vega":0.024718519504132716,"rho":-0.010299844385227455,"breakevenPct":11.320318890021698},{"delta":0.5,"premium":2.5,"strike":23.21577184142788,"iv":0.9011844001677403,"gamma":0.07224880220666695,"theta":-0.03655006181525798,"vega":0.024172357193994697,"rho":-0.01122634244438811,"breakevenPct":9.538114229572574},{"delta":0.55,"premium":2.5,"strike":23.623896708670728,"iv":0.8010854817287327,"gamma":0.08151387213577047,"theta":-0.03163665377500689,"vega":0.023626194883856675,"rho":-0.012152840503548767,"breakevenPct":7.755909569123448},{"delta":0.6,"premium":2.5,"strike":24.03202157591358,"iv":0.7009865632897254,"gamma":0.09077894206487397,"theta":-0.02672324573475581,"vega":0.023080032573718653,"rho":-0.01307933856270942,"breakevenPct":5.973704908674326},{"delta":0.65,"premium":2.5,"strike":24.44014644315643,"iv":0.6008876448507179,"gamma":0.10004401199397749,"theta":-0.021809837694504723,"vega":0.022533870263580634,"rho":-0.014005836621870077,"breakevenPct":4.191500248225198},{"delta":0.7,"premium":2.5,"strike":24.848271310399277,"iv":0.5007887264117105,"gamma":0.10930908192308098,"theta":-0.016896429654253645,"vega":0.021987707953442612,"rho":-0.01493233468103073,"breakevenPct":2.409295587776077},{"delta":0.75,"premium":3.738376162562019,"strike":26.296728966033527,"iv":0.5067815184108855,"gamma":0.10026837655991827,"theta":-0.013545307900317117,"vega":0.019669056494967453,"rho":-0.016818618676559195,"breakevenPct":1.5485348741870106},{"delta":0.8,"premium":5.709591613549666,"strike":28.360828914711693,"iv":0.5755566668021003,"gamma":0.0803947823340454,"theta":-0.011118707148150548,"vega":0.016301491365930194,"rho":-0.019272879401544027,"breakevenPct":1.2330610829043236},{"delta":0.85,"premium":7.680807064537308,"strike":30.42492886338985,"iv":0.6443318151933148,"gamma":0.060521188108172586,"theta":-0.008692106395983983,"vega":0.012933926236892943,"rho":-0.021727140126528856,"breakevenPct":0.9175872916216375},{"delta":0.9,"premium":9.652022515524955,"strike":32.489028812068014,"iv":0.7131069635845296,"gamma":0.04064759388229973,"theta":-0.006265505643817415,"vega":0.009566361107855687,"rho":-0.024181400851513685,"breakevenPct":0.6021135003389508}]}},"errors":["fundamentals:provider_http_429"],"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"}}