{"symbol":"PEY","url":"https://intraalpha.com/companies/PEY","capturedAt":"2026-10-23T00:46:55.296Z","state":"ready","quote":{"symbol":"PEY","last_price":24.33,"prev_close":23.525,"regular_close":24.33,"change":0.805,"change_pct":3.4219,"regular_change":0.805,"regular_change_pct":3.4219,"extended_change":0,"extended_change_pct":0,"bid":24.15,"ask":24.49,"bid_size":12400,"ask_size":12200,"volume":553585,"vwap":23.978145,"open":23.57,"high":24.33,"low":23.57,"close":24.33,"trade_count":2689,"last_trade_at":"2026-10-22T20:00:00.181711637Z","last_quote_at":"2026-10-22T23:59:58.074315268Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:46:48.918019992-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1100000000,"net_expense_ratio":0.0068,"portfolio_turnover":0.56,"dividend_yield":0.0467,"inception_date":"2004-12-09","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:46:54.673751+00:00"},"optionObservedAt":"2026-10-22T19:49:58.131Z","bars":[{"c":23.69,"h":23.73,"l":23.69,"n":35,"o":23.73,"t":"2026-10-16T13:30:00Z","v":3044,"vw":23.718949},{"c":23.775,"h":23.8,"l":23.705,"n":97,"o":23.705,"t":"2026-10-16T13:35:00Z","v":14339,"vw":23.746167},{"c":23.79,"h":23.805,"l":23.775,"n":54,"o":23.775,"t":"2026-10-16T13:40:00Z","v":6711,"vw":23.791282},{"c":23.8,"h":23.8,"l":23.77,"n":54,"o":23.78,"t":"2026-10-16T13:45:00Z","v":7541,"vw":23.783049},{"c":23.81,"h":23.82,"l":23.81,"n":32,"o":23.82,"t":"2026-10-16T13:50:00Z","v":3580,"vw":23.810686},{"c":23.82,"h":23.8399,"l":23.81,"n":21,"o":23.81,"t":"2026-10-16T13:55:00Z","v":3426,"vw":23.829207},{"c":23.78,"h":23.84,"l":23.78,"n":65,"o":23.81,"t":"2026-10-16T14:00:00Z","v":18620,"vw":23.818395},{"c":23.76,"h":23.795,"l":23.76,"n":85,"o":23.79,"t":"2026-10-16T14:05:00Z","v":25866,"vw":23.781929},{"c":23.73,"h":23.775,"l":23.73,"n":44,"o":23.77,"t":"2026-10-16T14:10:00Z","v":11805,"vw":23.752846},{"c":23.74,"h":23.745,"l":23.72,"n":54,"o":23.745,"t":"2026-10-16T14:15:00Z","v":10043,"vw":23.733145},{"c":23.74,"h":23.75,"l":23.74,"n":27,"o":23.74,"t":"2026-10-16T14:20:00Z","v":4676,"vw":23.744045},{"c":23.755,"h":23.76,"l":23.74,"n":20,"o":23.745,"t":"2026-10-16T14:25:00Z","v":3699,"vw":23.748359},{"c":23.74,"h":23.76,"l":23.74,"n":20,"o":23.76,"t":"2026-10-16T14:30:00Z","v":6663,"vw":23.749806},{"c":23.72,"h":23.7369,"l":23.72,"n":10,"o":23.7369,"t":"2026-10-16T14:35:00Z","v":2182,"vw":23.726856},{"c":23.69,"h":23.72,"l":23.69,"n":19,"o":23.715,"t":"2026-10-16T14:40:00Z","v":4522,"vw":23.705083},{"c":23.685,"h":23.695,"l":23.685,"n":7,"o":23.69,"t":"2026-10-16T14:45:00Z","v":1976,"vw":23.690815},{"c":23.71,"h":23.715,"l":23.7,"n":20,"o":23.7,"t":"2026-10-16T14:50:00Z","v":5925,"vw":23.703378},{"c":23.705,"h":23.715,"l":23.705,"n":11,"o":23.71,"t":"2026-10-16T14:55:00Z","v":1426,"vw":23.710723},{"c":23.735,"h":23.735,"l":23.72,"n":8,"o":23.72,"t":"2026-10-16T15:00:00Z","v":2004,"vw":23.728611},{"c":23.76,"h":23.76,"l":23.75,"n":19,"o":23.75,"t":"2026-10-16T15:05:00Z","v":5107,"vw":23.753552},{"c":23.785,"h":23.785,"l":23.76,"n":11,"o":23.76,"t":"2026-10-16T15:10:00Z","v":3210,"vw":23.779215},{"c":23.76,"h":23.77,"l":23.75,"n":21,"o":23.7613,"t":"2026-10-16T15:15:00Z","v":10828,"vw":23.768054},{"c":23.75,"h":23.765,"l":23.75,"n":25,"o":23.76,"t":"2026-10-16T15:20:00Z","v":13618,"vw":23.760259},{"c":23.72,"h":23.75,"l":23.715,"n":12,"o":23.75,"t":"2026-10-16T15:25:00Z","v":2150,"vw":23.742596},{"c":23.7312,"h":23.7312,"l":23.725,"n":6,"o":23.73,"t":"2026-10-16T15:30:00Z","v":2158,"vw":23.729621},{"c":23.71,"h":23.74,"l":23.71,"n":16,"o":23.74,"t":"2026-10-16T15:35:00Z","v":3249,"vw":23.726247},{"c":23.7,"h":23.71,"l":23.7,"n":4,"o":23.71,"t":"2026-10-16T15:40:00Z","v":1366,"vw":23.701488},{"c":23.68,"h":23.685,"l":23.68,"n":12,"o":23.68,"t":"2026-10-16T15:45:00Z","v":2287,"vw":23.680678},{"c":23.66,"h":23.665,"l":23.66,"n":25,"o":23.665,"t":"2026-10-16T15:50:00Z","v":7050,"vw":23.660851},{"c":23.63,"h":23.65,"l":23.63,"n":9,"o":23.65,"t":"2026-10-16T15:55:00Z","v":2081,"vw":23.642424},{"c":23.605,"h":23.635,"l":23.605,"n":14,"o":23.63,"t":"2026-10-16T16:00:00Z","v":4656,"vw":23.61898},{"c":23.62,"h":23.62,"l":23.62,"n":3,"o":23.62,"t":"2026-10-16T16:05:00Z","v":602,"vw":23.62},{"c":23.625,"h":23.625,"l":23.625,"n":4,"o":23.625,"t":"2026-10-16T16:10:00Z","v":443,"vw":23.625},{"c":23.5899,"h":23.61,"l":23.58,"n":18,"o":23.61,"t":"2026-10-16T16:15:00Z","v":4392,"vw":23.600381},{"c":23.585,"h":23.585,"l":23.585,"n":2,"o":23.585,"t":"2026-10-16T16:20:00Z","v":175,"vw":23.585},{"c":23.59,"h":23.59,"l":23.59,"n":15,"o":23.59,"t":"2026-10-16T16:25:00Z","v":2657,"vw":23.59},{"c":23.58,"h":23.59,"l":23.58,"n":7,"o":23.58,"t":"2026-10-16T16:30:00Z","v":2405,"vw":23.58375},{"c":23.58,"h":23.58,"l":23.57,"n":7,"o":23.58,"t":"2026-10-16T16:35:00Z","v":3224,"vw":23.576262},{"c":23.58,"h":23.58,"l":23.58,"n":3,"o":23.58,"t":"2026-10-16T16:40:00Z","v":400,"vw":23.58},{"c":23.57,"h":23.58,"l":23.57,"n":12,"o":23.58,"t":"2026-10-16T16:45:00Z","v":6443,"vw":23.579842},{"c":23.575,"h":23.575,"l":23.56,"n":16,"o":23.56,"t":"2026-10-16T16:50:00Z","v":11015,"vw":23.560584},{"c":23.57,"h":23.58,"l":23.57,"n":7,"o":23.58,"t":"2026-10-16T16:55:00Z","v":930,"vw":23.5725},{"c":23.55,"h":23.57,"l":23.55,"n":7,"o":23.57,"t":"2026-10-16T17:00:00Z","v":2209,"vw":23.559702},{"c":23.54,"h":23.55,"l":23.54,"n":26,"o":23.55,"t":"2026-10-16T17:05:00Z","v":15550,"vw":23.549095},{"c":23.53,"h":23.54,"l":23.53,"n":6,"o":23.54,"t":"2026-10-16T17:10:00Z","v":3556,"vw":23.532531},{"c":23.5299,"h":23.54,"l":23.5299,"n":9,"o":23.54,"t":"2026-10-16T17:15:00Z","v":1724,"vw":23.535595},{"c":23.5399,"h":23.5399,"l":23.52,"n":23,"o":23.52,"t":"2026-10-16T17:20:00Z","v":4521,"vw":23.527381},{"c":23.56,"h":23.56,"l":23.55,"n":21,"o":23.55,"t":"2026-10-16T17:25:00Z","v":9087,"vw":23.559448},{"c":23.56,"h":23.56,"l":23.54,"n":5,"o":23.54,"t":"2026-10-16T17:30:00Z","v":1155,"vw":23.541802},{"c":23.56,"h":23.56,"l":23.56,"n":5,"o":23.56,"t":"2026-10-16T17:35:00Z","v":2325,"vw":23.56},{"c":23.58,"h":23.58,"l":23.56,"n":26,"o":23.56,"t":"2026-10-16T17:40:00Z","v":13836,"vw":23.577097},{"c":23.57,"h":23.58,"l":23.57,"n":14,"o":23.58,"t":"2026-10-16T17:45:00Z","v":3259,"vw":23.576846},{"c":23.56,"h":23.57,"l":23.56,"n":17,"o":23.5699,"t":"2026-10-16T17:50:00Z","v":4923,"vw":23.568349},{"c":23.54,"h":23.54,"l":23.54,"n":4,"o":23.54,"t":"2026-10-16T17:55:00Z","v":283,"vw":23.54},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-10-16T18:00:00Z","v":100,"vw":23.53},{"c":23.53,"h":23.53,"l":23.525,"n":11,"o":23.53,"t":"2026-10-16T18:05:00Z","v":4783,"vw":23.528811},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-10-16T18:15:00Z","v":462,"vw":23.53},{"c":23.52,"h":23.52,"l":23.51,"n":10,"o":23.51,"t":"2026-10-16T18:20:00Z","v":2271,"vw":23.512297},{"c":23.5101,"h":23.52,"l":23.5101,"n":5,"o":23.515,"t":"2026-10-16T18:25:00Z","v":2465,"vw":23.512367},{"c":23.53,"h":23.53,"l":23.505,"n":22,"o":23.51,"t":"2026-10-16T18:30:00Z","v":3033,"vw":23.516737},{"c":23.54,"h":23.54,"l":23.52,"n":14,"o":23.52,"t":"2026-10-16T18:35:00Z","v":980,"vw":23.533514},{"c":23.55,"h":23.55,"l":23.54,"n":7,"o":23.54,"t":"2026-10-16T18:40:00Z","v":346,"vw":23.545},{"c":23.56,"h":23.56,"l":23.55,"n":3,"o":23.55,"t":"2026-10-16T18:45:00Z","v":977,"vw":23.556148},{"c":23.55,"h":23.555,"l":23.55,"n":4,"o":23.555,"t":"2026-10-16T18:50:00Z","v":1657,"vw":23.551624},{"c":23.55,"h":23.55,"l":23.54,"n":15,"o":23.54,"t":"2026-10-16T18:55:00Z","v":2661,"vw":23.548813},{"c":23.56,"h":23.56,"l":23.55,"n":9,"o":23.55,"t":"2026-10-16T19:00:00Z","v":2544,"vw":23.554898},{"c":23.55,"h":23.56,"l":23.55,"n":10,"o":23.56,"t":"2026-10-16T19:05:00Z","v":2966,"vw":23.555682},{"c":23.57,"h":23.57,"l":23.55,"n":19,"o":23.55,"t":"2026-10-16T19:10:00Z","v":6682,"vw":23.566515},{"c":23.555,"h":23.58,"l":23.555,"n":11,"o":23.57,"t":"2026-10-16T19:15:00Z","v":2871,"vw":23.578225},{"c":23.575,"h":23.575,"l":23.56,"n":8,"o":23.56,"t":"2026-10-16T19:20:00Z","v":1774,"vw":23.563824},{"c":23.57,"h":23.57,"l":23.56,"n":21,"o":23.57,"t":"2026-10-16T19:25:00Z","v":6115,"vw":23.56795},{"c":23.58,"h":23.585,"l":23.575,"n":25,"o":23.575,"t":"2026-10-16T19:30:00Z","v":9708,"vw":23.579846},{"c":23.58,"h":23.59,"l":23.58,"n":8,"o":23.59,"t":"2026-10-16T19:35:00Z","v":2323,"vw":23.580798},{"c":23.565,"h":23.575,"l":23.565,"n":12,"o":23.575,"t":"2026-10-16T19:40:00Z","v":6209,"vw":23.566989},{"c":23.59,"h":23.595,"l":23.575,"n":31,"o":23.58,"t":"2026-10-16T19:45:00Z","v":6354,"vw":23.587748},{"c":23.61,"h":23.615,"l":23.59,"n":41,"o":23.59,"t":"2026-10-16T19:50:00Z","v":9319,"vw":23.605152},{"c":23.61,"h":23.61,"l":23.595,"n":27,"o":23.6,"t":"2026-10-16T19:55:00Z","v":9322,"vw":23.603878},{"c":23.96,"h":23.96,"l":23.96,"n":2,"o":23.96,"t":"2026-10-19T12:10:00Z","v":200,"vw":23.96},{"c":23.39,"h":23.48,"l":23.36,"n":69,"o":23.48,"t":"2026-10-19T13:30:00Z","v":12836,"vw":23.421615},{"c":23.45,"h":23.45,"l":23.38,"n":86,"o":23.38,"t":"2026-10-19T13:35:00Z","v":9009,"vw":23.415084},{"c":23.41,"h":23.45,"l":23.41,"n":75,"o":23.43,"t":"2026-10-19T13:40:00Z","v":12010,"vw":23.430336},{"c":23.39,"h":23.42,"l":23.39,"n":50,"o":23.41,"t":"2026-10-19T13:45:00Z","v":3954,"vw":23.399558},{"c":23.36,"h":23.4,"l":23.3599,"n":35,"o":23.4,"t":"2026-10-19T13:50:00Z","v":3766,"vw":23.369229},{"c":23.37,"h":23.38,"l":23.365,"n":26,"o":23.37,"t":"2026-10-19T13:55:00Z","v":2776,"vw":23.37},{"c":23.375,"h":23.38,"l":23.37,"n":24,"o":23.375,"t":"2026-10-19T14:00:00Z","v":3577,"vw":23.374804},{"c":23.405,"h":23.405,"l":23.38,"n":29,"o":23.385,"t":"2026-10-19T14:05:00Z","v":3720,"vw":23.394316},{"c":23.38,"h":23.39,"l":23.38,"n":13,"o":23.39,"t":"2026-10-19T14:10:00Z","v":1222,"vw":23.388182},{"c":23.38,"h":23.41,"l":23.375,"n":36,"o":23.39,"t":"2026-10-19T14:15:00Z","v":7249,"vw":23.394044},{"c":23.35,"h":23.37,"l":23.34,"n":46,"o":23.37,"t":"2026-10-19T14:20:00Z","v":7392,"vw":23.352286},{"c":23.34,"h":23.34,"l":23.34,"n":10,"o":23.34,"t":"2026-10-19T14:25:00Z","v":1402,"vw":23.34},{"c":23.3401,"h":23.36,"l":23.34,"n":34,"o":23.35,"t":"2026-10-19T14:30:00Z","v":16293,"vw":23.343019},{"c":23.35,"h":23.35,"l":23.34,"n":40,"o":23.34,"t":"2026-10-19T14:35:00Z","v":6709,"vw":23.343983},{"c":23.33,"h":23.34,"l":23.33,"n":26,"o":23.34,"t":"2026-10-19T14:40:00Z","v":5267,"vw":23.334037},{"c":23.32,"h":23.32,"l":23.31,"n":21,"o":23.32,"t":"2026-10-19T14:45:00Z","v":4711,"vw":23.316129},{"c":23.3,"h":23.31,"l":23.3,"n":33,"o":23.31,"t":"2026-10-19T14:50:00Z","v":4055,"vw":23.305533},{"c":23.31,"h":23.31,"l":23.31,"n":7,"o":23.31,"t":"2026-10-19T14:55:00Z","v":2506,"vw":23.31},{"c":23.34,"h":23.34,"l":23.33,"n":6,"o":23.33,"t":"2026-10-19T15:00:00Z","v":1500,"vw":23.330714},{"c":23.34,"h":23.34,"l":23.33,"n":5,"o":23.335,"t":"2026-10-19T15:05:00Z","v":1117,"vw":23.337238},{"c":23.37,"h":23.37,"l":23.34,"n":40,"o":23.34,"t":"2026-10-19T15:10:00Z","v":9689,"vw":23.358048},{"c":23.38,"h":23.38,"l":23.37,"n":17,"o":23.37,"t":"2026-10-19T15:15:00Z","v":3252,"vw":23.373159},{"c":23.37,"h":23.37,"l":23.36,"n":8,"o":23.37,"t":"2026-10-19T15:20:00Z","v":705,"vw":23.363333},{"c":23.36,"h":23.36,"l":23.36,"n":19,"o":23.36,"t":"2026-10-19T15:25:00Z","v":3690,"vw":23.36},{"c":23.35,"h":23.365,"l":23.35,"n":7,"o":23.365,"t":"2026-10-19T15:30:00Z","v":869,"vw":23.358634},{"c":23.34,"h":23.355,"l":23.34,"n":7,"o":23.355,"t":"2026-10-19T15:40:00Z","v":1445,"vw":23.342448},{"c":23.325,"h":23.345,"l":23.325,"n":10,"o":23.345,"t":"2026-10-19T15:45:00Z","v":2857,"vw":23.340338},{"c":23.33,"h":23.33,"l":23.325,"n":15,"o":23.33,"t":"2026-10-19T15:50:00Z","v":1932,"vw":23.329722},{"c":23.33,"h":23.33,"l":23.33,"n":3,"o":23.33,"t":"2026-10-19T15:55:00Z","v":500,"vw":23.33},{"c":23.29,"h":23.325,"l":23.28,"n":31,"o":23.325,"t":"2026-10-19T16:00:00Z","v":4627,"vw":23.307494},{"c":23.28,"h":23.28,"l":23.28,"n":8,"o":23.28,"t":"2026-10-19T16:05:00Z","v":337,"vw":23.28},{"c":23.29,"h":23.29,"l":23.285,"n":13,"o":23.2854,"t":"2026-10-19T16:15:00Z","v":4116,"vw":23.285346},{"c":23.29,"h":23.29,"l":23.29,"n":16,"o":23.29,"t":"2026-10-19T16:20:00Z","v":2419,"vw":23.29},{"c":23.29,"h":23.29,"l":23.29,"n":3,"o":23.29,"t":"2026-10-19T16:25:00Z","v":700,"vw":23.29},{"c":23.29,"h":23.29,"l":23.28,"n":17,"o":23.29,"t":"2026-10-19T16:30:00Z","v":3254,"vw":23.28313},{"c":23.275,"h":23.29,"l":23.275,"n":9,"o":23.29,"t":"2026-10-19T16:35:00Z","v":1700,"vw":23.279375},{"c":23.285,"h":23.285,"l":23.28,"n":6,"o":23.28,"t":"2026-10-19T16:40:00Z","v":860,"vw":23.283758},{"c":23.285,"h":23.285,"l":23.285,"n":3,"o":23.285,"t":"2026-10-19T16:45:00Z","v":302,"vw":23.285},{"c":23.28,"h":23.285,"l":23.28,"n":35,"o":23.28,"t":"2026-10-19T16:50:00Z","v":18082,"vw":23.280113},{"c":23.29,"h":23.29,"l":23.28,"n":12,"o":23.28,"t":"2026-10-19T16:55:00Z","v":1983,"vw":23.285552},{"c":23.28,"h":23.29,"l":23.28,"n":6,"o":23.29,"t":"2026-10-19T17:00:00Z","v":565,"vw":23.284},{"c":23.27,"h":23.275,"l":23.27,"n":3,"o":23.275,"t":"2026-10-19T17:05:00Z","v":800,"vw":23.273125},{"c":23.275,"h":23.275,"l":23.27,"n":3,"o":23.27,"t":"2026-10-19T17:10:00Z","v":4522,"vw":23.274226},{"c":23.28,"h":23.28,"l":23.28,"n":11,"o":23.28,"t":"2026-10-19T17:15:00Z","v":1555,"vw":23.28},{"c":23.28,"h":23.28,"l":23.27,"n":8,"o":23.27,"t":"2026-10-19T17:20:00Z","v":460,"vw":23.2775},{"c":23.28,"h":23.28,"l":23.28,"n":9,"o":23.28,"t":"2026-10-19T17:25:00Z","v":3763,"vw":23.28},{"c":23.27,"h":23.27,"l":23.27,"n":4,"o":23.27,"t":"2026-10-19T17:30:00Z","v":1201,"vw":23.27},{"c":23.26,"h":23.265,"l":23.26,"n":12,"o":23.265,"t":"2026-10-19T17:35:00Z","v":1277,"vw":23.26125},{"c":23.2743,"h":23.28,"l":23.265,"n":32,"o":23.265,"t":"2026-10-19T17:40:00Z","v":10547,"vw":23.279752},{"c":23.27,"h":23.27,"l":23.27,"n":3,"o":23.27,"t":"2026-10-19T17:45:00Z","v":383,"vw":23.27},{"c":23.285,"h":23.285,"l":23.275,"n":17,"o":23.275,"t":"2026-10-19T17:50:00Z","v":5450,"vw":23.281224},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-10-19T17:55:00Z","v":900,"vw":23.29},{"c":23.29,"h":23.2999,"l":23.29,"n":28,"o":23.2912,"t":"2026-10-19T18:00:00Z","v":9127,"vw":23.290802},{"c":23.3,"h":23.3,"l":23.3,"n":5,"o":23.3,"t":"2026-10-19T18:05:00Z","v":1019,"vw":23.3},{"c":23.29,"h":23.29,"l":23.29,"n":15,"o":23.29,"t":"2026-10-19T18:10:00Z","v":4452,"vw":23.29},{"c":23.29,"h":23.29,"l":23.29,"n":4,"o":23.29,"t":"2026-10-19T18:15:00Z","v":3345,"vw":23.29},{"c":23.2951,"h":23.2951,"l":23.29,"n":3,"o":23.295,"t":"2026-10-19T18:20:00Z","v":2749,"vw":23.294902},{"c":23.29,"h":23.29,"l":23.29,"n":5,"o":23.29,"t":"2026-10-19T18:25:00Z","v":500,"vw":23.29},{"c":23.285,"h":23.285,"l":23.28,"n":3,"o":23.28,"t":"2026-10-19T18:30:00Z","v":2461,"vw":23.283374},{"c":23.28,"h":23.285,"l":23.28,"n":13,"o":23.285,"t":"2026-10-19T18:35:00Z","v":3016,"vw":23.280199},{"c":23.27,"h":23.27,"l":23.27,"n":4,"o":23.27,"t":"2026-10-19T18:40:00Z","v":1104,"vw":23.27},{"c":23.28,"h":23.28,"l":23.28,"n":6,"o":23.28,"t":"2026-10-19T18:45:00Z","v":1755,"vw":23.28},{"c":23.27,"h":23.27,"l":23.27,"n":8,"o":23.27,"t":"2026-10-19T18:50:00Z","v":2150,"vw":23.27},{"c":23.26,"h":23.2601,"l":23.26,"n":4,"o":23.2601,"t":"2026-10-19T18:55:00Z","v":1224,"vw":23.260026},{"c":23.26,"h":23.27,"l":23.26,"n":3,"o":23.27,"t":"2026-10-19T19:00:00Z","v":300,"vw":23.265},{"c":23.245,"h":23.26,"l":23.245,"n":14,"o":23.26,"t":"2026-10-19T19:05:00Z","v":4067,"vw":23.247172},{"c":23.2499,"h":23.2499,"l":23.2499,"n":1,"o":23.2499,"t":"2026-10-19T19:10:00Z","v":149,"vw":23.2499},{"c":23.24,"h":23.24,"l":23.24,"n":11,"o":23.24,"t":"2026-10-19T19:15:00Z","v":6409,"vw":23.24},{"c":23.24,"h":23.24,"l":23.24,"n":11,"o":23.24,"t":"2026-10-19T19:20:00Z","v":6676,"vw":23.24},{"c":23.22,"h":23.23,"l":23.22,"n":13,"o":23.23,"t":"2026-10-19T19:25:00Z","v":1857,"vw":23.226517},{"c":23.215,"h":23.225,"l":23.21,"n":15,"o":23.22,"t":"2026-10-19T19:30:00Z","v":4663,"vw":23.218623},{"c":23.215,"h":23.22,"l":23.2102,"n":8,"o":23.22,"t":"2026-10-19T19:35:00Z","v":1310,"vw":23.215095},{"c":23.225,"h":23.225,"l":23.22,"n":20,"o":23.22,"t":"2026-10-19T19:40:00Z","v":10419,"vw":23.220193},{"c":23.235,"h":23.235,"l":23.23,"n":18,"o":23.23,"t":"2026-10-19T19:45:00Z","v":7995,"vw":23.232724},{"c":23.23,"h":23.23,"l":23.225,"n":40,"o":23.23,"t":"2026-10-19T19:50:00Z","v":12408,"vw":23.229489},{"c":23.23,"h":23.23,"l":23.22,"n":39,"o":23.23,"t":"2026-10-19T19:55:00Z","v":9645,"vw":23.225242},{"c":23.23,"h":23.23,"l":23.23,"n":7,"o":23.23,"t":"2026-10-19T20:00:00Z","v":219,"vw":23.23},{"c":23.46,"h":23.47,"l":23.35,"n":77,"o":23.35,"t":"2026-10-20T13:30:00Z","v":16262,"vw":23.427611},{"c":23.53,"h":23.53,"l":23.46,"n":233,"o":23.465,"t":"2026-10-20T13:35:00Z","v":60647,"vw":23.497364},{"c":23.56,"h":23.57,"l":23.525,"n":182,"o":23.53,"t":"2026-10-20T13:40:00Z","v":46956,"vw":23.548404},{"c":23.59,"h":23.615,"l":23.56,"n":156,"o":23.57,"t":"2026-10-20T13:45:00Z","v":33278,"vw":23.583675},{"c":23.58,"h":23.63,"l":23.57,"n":97,"o":23.595,"t":"2026-10-20T13:50:00Z","v":20943,"vw":23.590159},{"c":23.58,"h":23.6,"l":23.565,"n":70,"o":23.59,"t":"2026-10-20T13:55:00Z","v":15386,"vw":23.581216},{"c":23.5,"h":23.57,"l":23.5,"n":115,"o":23.57,"t":"2026-10-20T14:00:00Z","v":36009,"vw":23.533071},{"c":23.495,"h":23.5,"l":23.47,"n":124,"o":23.5,"t":"2026-10-20T14:05:00Z","v":32943,"vw":23.487269},{"c":23.4742,"h":23.49,"l":23.4742,"n":50,"o":23.49,"t":"2026-10-20T14:10:00Z","v":10678,"vw":23.484246},{"c":23.49,"h":23.49,"l":23.46,"n":77,"o":23.46,"t":"2026-10-20T14:15:00Z","v":16567,"vw":23.477678},{"c":23.53,"h":23.55,"l":23.49,"n":32,"o":23.49,"t":"2026-10-20T14:20:00Z","v":12385,"vw":23.5249},{"c":23.515,"h":23.535,"l":23.515,"n":43,"o":23.53,"t":"2026-10-20T14:25:00Z","v":10862,"vw":23.529893},{"c":23.55,"h":23.55,"l":23.525,"n":81,"o":23.525,"t":"2026-10-20T14:30:00Z","v":26051,"vw":23.540435},{"c":23.53,"h":23.55,"l":23.53,"n":27,"o":23.55,"t":"2026-10-20T14:35:00Z","v":11598,"vw":23.535213},{"c":23.56,"h":23.56,"l":23.535,"n":8,"o":23.535,"t":"2026-10-20T14:40:00Z","v":1461,"vw":23.553226},{"c":23.575,"h":23.575,"l":23.56,"n":22,"o":23.56,"t":"2026-10-20T14:45:00Z","v":6115,"vw":23.565758},{"c":23.6112,"h":23.6112,"l":23.58,"n":10,"o":23.58,"t":"2026-10-20T14:50:00Z","v":1751,"vw":23.601835},{"c":23.62,"h":23.625,"l":23.62,"n":18,"o":23.62,"t":"2026-10-20T14:55:00Z","v":2598,"vw":23.620198},{"c":23.5999,"h":23.629,"l":23.5999,"n":97,"o":23.625,"t":"2026-10-20T15:00:00Z","v":22368,"vw":23.612925},{"c":23.59,"h":23.595,"l":23.585,"n":18,"o":23.595,"t":"2026-10-20T15:05:00Z","v":2007,"vw":23.591053},{"c":23.575,"h":23.605,"l":23.56,"n":14,"o":23.6,"t":"2026-10-20T15:10:00Z","v":2073,"vw":23.579271},{"c":23.61,"h":23.61,"l":23.58,"n":20,"o":23.58,"t":"2026-10-20T15:15:00Z","v":11457,"vw":23.598844},{"c":23.6,"h":23.625,"l":23.595,"n":73,"o":23.61,"t":"2026-10-20T15:20:00Z","v":15193,"vw":23.612359},{"c":23.575,"h":23.6,"l":23.575,"n":22,"o":23.6,"t":"2026-10-20T15:25:00Z","v":5968,"vw":23.589829},{"c":23.57,"h":23.57,"l":23.57,"n":2,"o":23.57,"t":"2026-10-20T15:30:00Z","v":300,"vw":23.57},{"c":23.6,"h":23.6,"l":23.58,"n":31,"o":23.58,"t":"2026-10-20T15:35:00Z","v":10050,"vw":23.5828},{"c":23.61,"h":23.61,"l":23.6,"n":16,"o":23.6,"t":"2026-10-20T15:40:00Z","v":6364,"vw":23.602654},{"c":23.59,"h":23.6,"l":23.59,"n":12,"o":23.6,"t":"2026-10-20T15:45:00Z","v":2344,"vw":23.597425},{"c":23.605,"h":23.605,"l":23.595,"n":7,"o":23.5999,"t":"2026-10-20T15:50:00Z","v":1446,"vw":23.59993},{"c":23.58,"h":23.58,"l":23.58,"n":4,"o":23.58,"t":"2026-10-20T15:55:00Z","v":734,"vw":23.58},{"c":23.575,"h":23.585,"l":23.57,"n":9,"o":23.585,"t":"2026-10-20T16:00:00Z","v":1284,"vw":23.575055},{"c":23.58,"h":23.58,"l":23.58,"n":4,"o":23.58,"t":"2026-10-20T16:05:00Z","v":618,"vw":23.58},{"c":23.56,"h":23.57,"l":23.56,"n":6,"o":23.57,"t":"2026-10-20T16:10:00Z","v":700,"vw":23.567001},{"c":23.56,"h":23.5739,"l":23.56,"n":6,"o":23.5739,"t":"2026-10-20T16:15:00Z","v":819,"vw":23.564927},{"c":23.55,"h":23.55,"l":23.55,"n":2,"o":23.55,"t":"2026-10-20T16:20:00Z","v":1000,"vw":23.55},{"c":23.55,"h":23.55,"l":23.55,"n":6,"o":23.55,"t":"2026-10-20T16:25:00Z","v":657,"vw":23.55},{"c":23.57,"h":23.57,"l":23.56,"n":9,"o":23.56,"t":"2026-10-20T16:30:00Z","v":972,"vw":23.565556},{"c":23.574,"h":23.574,"l":23.574,"n":1,"o":23.574,"t":"2026-10-20T16:35:00Z","v":424,"vw":23.574},{"c":23.58,"h":23.585,"l":23.575,"n":6,"o":23.585,"t":"2026-10-20T16:40:00Z","v":591,"vw":23.579687},{"c":23.6,"h":23.6,"l":23.595,"n":9,"o":23.595,"t":"2026-10-20T16:45:00Z","v":1285,"vw":23.5978},{"c":23.58,"h":23.6,"l":23.58,"n":7,"o":23.6,"t":"2026-10-20T16:50:00Z","v":1614,"vw":23.595313},{"c":23.58,"h":23.58,"l":23.58,"n":11,"o":23.58,"t":"2026-10-20T16:55:00Z","v":4250,"vw":23.58},{"c":23.58,"h":23.58,"l":23.57,"n":7,"o":23.575,"t":"2026-10-20T17:00:00Z","v":1016,"vw":23.576},{"c":23.57,"h":23.58,"l":23.57,"n":3,"o":23.58,"t":"2026-10-20T17:05:00Z","v":1520,"vw":23.576711},{"c":23.58,"h":23.58,"l":23.58,"n":2,"o":23.58,"t":"2026-10-20T17:10:00Z","v":760,"vw":23.58},{"c":23.5799,"h":23.58,"l":23.574,"n":18,"o":23.58,"t":"2026-10-20T17:15:00Z","v":2573,"vw":23.579521},{"c":23.58,"h":23.58,"l":23.575,"n":8,"o":23.575,"t":"2026-10-20T17:20:00Z","v":652,"vw":23.579167},{"c":23.575,"h":23.575,"l":23.57,"n":4,"o":23.57,"t":"2026-10-20T17:25:00Z","v":352,"vw":23.572857},{"c":23.57,"h":23.585,"l":23.57,"n":28,"o":23.58,"t":"2026-10-20T17:30:00Z","v":10139,"vw":23.571197},{"c":23.565,"h":23.565,"l":23.56,"n":9,"o":23.565,"t":"2026-10-20T17:35:00Z","v":1529,"vw":23.564},{"c":23.575,"h":23.58,"l":23.57,"n":41,"o":23.57,"t":"2026-10-20T17:40:00Z","v":12004,"vw":23.574775},{"c":23.58,"h":23.58,"l":23.58,"n":12,"o":23.58,"t":"2026-10-20T17:45:00Z","v":6402,"vw":23.58},{"c":23.585,"h":23.585,"l":23.585,"n":1,"o":23.585,"t":"2026-10-20T17:50:00Z","v":186,"vw":23.585},{"c":23.585,"h":23.585,"l":23.585,"n":6,"o":23.585,"t":"2026-10-20T17:55:00Z","v":413,"vw":23.585},{"c":23.59,"h":23.5975,"l":23.59,"n":9,"o":23.5975,"t":"2026-10-20T18:00:00Z","v":3519,"vw":23.591029},{"c":23.58,"h":23.585,"l":23.58,"n":11,"o":23.585,"t":"2026-10-20T18:05:00Z","v":1498,"vw":23.581114},{"c":23.58,"h":23.58,"l":23.58,"n":11,"o":23.58,"t":"2026-10-20T18:10:00Z","v":2723,"vw":23.58},{"c":23.58,"h":23.58,"l":23.58,"n":3,"o":23.58,"t":"2026-10-20T18:25:00Z","v":986,"vw":23.58},{"c":23.59,"h":23.59,"l":23.58,"n":4,"o":23.58,"t":"2026-10-20T18:30:00Z","v":2623,"vw":23.586111},{"c":23.58,"h":23.59,"l":23.58,"n":9,"o":23.585,"t":"2026-10-20T18:35:00Z","v":1700,"vw":23.587647},{"c":23.5811,"h":23.5811,"l":23.575,"n":10,"o":23.575,"t":"2026-10-20T18:40:00Z","v":4200,"vw":23.580445},{"c":23.5788,"h":23.5788,"l":23.5788,"n":4,"o":23.5788,"t":"2026-10-20T18:45:00Z","v":172,"vw":23.5788},{"c":23.57,"h":23.57,"l":23.57,"n":5,"o":23.57,"t":"2026-10-20T18:50:00Z","v":253,"vw":23.57},{"c":23.57,"h":23.57,"l":23.57,"n":7,"o":23.57,"t":"2026-10-20T18:55:00Z","v":3273,"vw":23.57},{"c":23.58,"h":23.58,"l":23.58,"n":2,"o":23.58,"t":"2026-10-20T19:00:00Z","v":600,"vw":23.58},{"c":23.5712,"h":23.5712,"l":23.57,"n":6,"o":23.57,"t":"2026-10-20T19:05:00Z","v":1000,"vw":23.570254},{"c":23.5688,"h":23.5688,"l":23.56,"n":4,"o":23.565,"t":"2026-10-20T19:10:00Z","v":841,"vw":23.565943},{"c":23.57,"h":23.58,"l":23.57,"n":16,"o":23.58,"t":"2026-10-20T19:20:00Z","v":11800,"vw":23.575424},{"c":23.575,"h":23.575,"l":23.57,"n":9,"o":23.57,"t":"2026-10-20T19:25:00Z","v":3806,"vw":23.570702},{"c":23.59,"h":23.59,"l":23.58,"n":8,"o":23.58,"t":"2026-10-20T19:30:00Z","v":1307,"vw":23.582543},{"c":23.58,"h":23.59,"l":23.58,"n":14,"o":23.59,"t":"2026-10-20T19:35:00Z","v":3620,"vw":23.585714},{"c":23.605,"h":23.605,"l":23.59,"n":3,"o":23.59,"t":"2026-10-20T19:40:00Z","v":314,"vw":23.595},{"c":23.5912,"h":23.605,"l":23.5912,"n":24,"o":23.605,"t":"2026-10-20T19:45:00Z","v":5750,"vw":23.600239},{"c":23.6,"h":23.606,"l":23.59,"n":21,"o":23.59,"t":"2026-10-20T19:50:00Z","v":6605,"vw":23.596231},{"c":23.605,"h":23.615,"l":23.6,"n":41,"o":23.6,"t":"2026-10-20T19:55:00Z","v":7439,"vw":23.610739},{"c":23.6,"h":23.6,"l":23.6,"n":6,"o":23.6,"t":"2026-10-20T20:00:00Z","v":840,"vw":23.6},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-10-20T22:50:00Z","v":200,"vw":23.86},{"c":23.56,"h":23.61,"l":23.55,"n":55,"o":23.61,"t":"2026-10-21T13:30:00Z","v":14844,"vw":23.586499},{"c":23.54,"h":23.59,"l":23.535,"n":109,"o":23.57,"t":"2026-10-21T13:35:00Z","v":19014,"vw":23.567761},{"c":23.54,"h":23.56,"l":23.52,"n":57,"o":23.54,"t":"2026-10-21T13:40:00Z","v":8325,"vw":23.542124},{"c":23.55,"h":23.56,"l":23.53,"n":40,"o":23.55,"t":"2026-10-21T13:45:00Z","v":4466,"vw":23.546485},{"c":23.57,"h":23.57,"l":23.55,"n":20,"o":23.55,"t":"2026-10-21T13:50:00Z","v":2635,"vw":23.564162},{"c":23.535,"h":23.58,"l":23.535,"n":21,"o":23.57,"t":"2026-10-21T13:55:00Z","v":5597,"vw":23.551547},{"c":23.5,"h":23.55,"l":23.5,"n":37,"o":23.55,"t":"2026-10-21T14:00:00Z","v":14453,"vw":23.524087},{"c":23.47,"h":23.49,"l":23.47,"n":17,"o":23.49,"t":"2026-10-21T14:05:00Z","v":4926,"vw":23.48},{"c":23.49,"h":23.51,"l":23.47,"n":42,"o":23.47,"t":"2026-10-21T14:10:00Z","v":14084,"vw":23.492619},{"c":23.445,"h":23.48,"l":23.445,"n":19,"o":23.48,"t":"2026-10-21T14:15:00Z","v":4372,"vw":23.470465},{"c":23.47,"h":23.47,"l":23.46,"n":29,"o":23.46,"t":"2026-10-21T14:20:00Z","v":7301,"vw":23.467691},{"c":23.46,"h":23.46,"l":23.45,"n":12,"o":23.46,"t":"2026-10-21T14:25:00Z","v":2690,"vw":23.4575},{"c":23.48,"h":23.485,"l":23.46,"n":22,"o":23.46,"t":"2026-10-21T14:30:00Z","v":5540,"vw":23.477973},{"c":23.5201,"h":23.5201,"l":23.48,"n":24,"o":23.48,"t":"2026-10-21T14:35:00Z","v":6578,"vw":23.491865},{"c":23.51,"h":23.52,"l":23.51,"n":15,"o":23.52,"t":"2026-10-21T14:40:00Z","v":12165,"vw":23.514028},{"c":23.53,"h":23.53,"l":23.52,"n":15,"o":23.52,"t":"2026-10-21T14:45:00Z","v":7544,"vw":23.528203},{"c":23.53,"h":23.54,"l":23.53,"n":5,"o":23.54,"t":"2026-10-21T14:50:00Z","v":3035,"vw":23.539},{"c":23.52,"h":23.525,"l":23.52,"n":4,"o":23.525,"t":"2026-10-21T14:55:00Z","v":844,"vw":23.521875},{"c":23.51,"h":23.51,"l":23.4812,"n":14,"o":23.51,"t":"2026-10-21T15:00:00Z","v":5884,"vw":23.508406},{"c":23.5,"h":23.51,"l":23.5,"n":4,"o":23.51,"t":"2026-10-21T15:05:00Z","v":762,"vw":23.508667},{"c":23.49,"h":23.5,"l":23.49,"n":17,"o":23.5,"t":"2026-10-21T15:10:00Z","v":8115,"vw":23.49962},{"c":23.5,"h":23.5,"l":23.49,"n":14,"o":23.49,"t":"2026-10-21T15:15:00Z","v":7900,"vw":23.490823},{"c":23.5,"h":23.505,"l":23.5,"n":11,"o":23.5,"t":"2026-10-21T15:20:00Z","v":7076,"vw":23.500071},{"c":23.524,"h":23.525,"l":23.51,"n":26,"o":23.51,"t":"2026-10-21T15:25:00Z","v":5774,"vw":23.514259},{"c":23.51,"h":23.535,"l":23.51,"n":26,"o":23.535,"t":"2026-10-21T15:30:00Z","v":10294,"vw":23.524424},{"c":23.505,"h":23.51,"l":23.5,"n":6,"o":23.51,"t":"2026-10-21T15:35:00Z","v":4698,"vw":23.502971},{"c":23.5,"h":23.505,"l":23.5,"n":13,"o":23.505,"t":"2026-10-21T15:40:00Z","v":2272,"vw":23.500476},{"c":23.5,"h":23.51,"l":23.5,"n":10,"o":23.5,"t":"2026-10-21T15:45:00Z","v":1491,"vw":23.502581},{"c":23.51,"h":23.51,"l":23.5,"n":9,"o":23.5,"t":"2026-10-21T15:50:00Z","v":3479,"vw":23.508547},{"c":23.51,"h":23.51,"l":23.51,"n":4,"o":23.51,"t":"2026-10-21T16:00:00Z","v":3700,"vw":23.51},{"c":23.51,"h":23.51,"l":23.51,"n":7,"o":23.51,"t":"2026-10-21T16:05:00Z","v":1604,"vw":23.51},{"c":23.52,"h":23.52,"l":23.51,"n":7,"o":23.51,"t":"2026-10-21T16:10:00Z","v":2035,"vw":23.5135},{"c":23.525,"h":23.525,"l":23.525,"n":3,"o":23.525,"t":"2026-10-21T16:15:00Z","v":351,"vw":23.525},{"c":23.5399,"h":23.5399,"l":23.52,"n":9,"o":23.52,"t":"2026-10-21T16:20:00Z","v":2554,"vw":23.534042},{"c":23.53,"h":23.53,"l":23.53,"n":6,"o":23.53,"t":"2026-10-21T16:25:00Z","v":1010,"vw":23.53},{"c":23.53,"h":23.54,"l":23.53,"n":13,"o":23.54,"t":"2026-10-21T16:30:00Z","v":8996,"vw":23.531494},{"c":23.56,"h":23.57,"l":23.525,"n":29,"o":23.525,"t":"2026-10-21T16:35:00Z","v":19111,"vw":23.560685},{"c":23.545,"h":23.56,"l":23.54,"n":20,"o":23.56,"t":"2026-10-21T16:40:00Z","v":8666,"vw":23.544602},{"c":23.55,"h":23.55,"l":23.54,"n":20,"o":23.54,"t":"2026-10-21T16:45:00Z","v":8630,"vw":23.543875},{"c":23.54,"h":23.54,"l":23.5399,"n":3,"o":23.54,"t":"2026-10-21T16:50:00Z","v":1278,"vw":23.539986},{"c":23.5343,"h":23.5343,"l":23.5343,"n":2,"o":23.5343,"t":"2026-10-21T16:55:00Z","v":1134,"vw":23.5343},{"c":23.54,"h":23.54,"l":23.52,"n":21,"o":23.54,"t":"2026-10-21T17:00:00Z","v":3803,"vw":23.531579},{"c":23.53,"h":23.54,"l":23.53,"n":12,"o":23.53,"t":"2026-10-21T17:05:00Z","v":3487,"vw":23.534056},{"c":23.52,"h":23.53,"l":23.52,"n":7,"o":23.53,"t":"2026-10-21T17:10:00Z","v":3412,"vw":23.520588},{"c":23.51,"h":23.515,"l":23.51,"n":5,"o":23.515,"t":"2026-10-21T17:15:00Z","v":1203,"vw":23.511667},{"c":23.51,"h":23.515,"l":23.51,"n":8,"o":23.51,"t":"2026-10-21T17:20:00Z","v":2377,"vw":23.510647},{"c":23.515,"h":23.52,"l":23.515,"n":8,"o":23.52,"t":"2026-10-21T17:25:00Z","v":3322,"vw":23.519798},{"c":23.515,"h":23.515,"l":23.515,"n":3,"o":23.515,"t":"2026-10-21T17:30:00Z","v":1020,"vw":23.515},{"c":23.51,"h":23.51,"l":23.51,"n":5,"o":23.51,"t":"2026-10-21T17:35:00Z","v":2851,"vw":23.51},{"c":23.52,"h":23.52,"l":23.51,"n":14,"o":23.51,"t":"2026-10-21T17:40:00Z","v":2628,"vw":23.51494},{"c":23.53,"h":23.53,"l":23.525,"n":19,"o":23.526,"t":"2026-10-21T17:45:00Z","v":4257,"vw":23.528823},{"c":23.53,"h":23.53,"l":23.53,"n":5,"o":23.53,"t":"2026-10-21T17:50:00Z","v":1389,"vw":23.53},{"c":23.53,"h":23.535,"l":23.53,"n":8,"o":23.53,"t":"2026-10-21T17:55:00Z","v":2869,"vw":23.530415},{"c":23.52,"h":23.53,"l":23.52,"n":9,"o":23.53,"t":"2026-10-21T18:00:00Z","v":3822,"vw":23.528467},{"c":23.53,"h":23.53,"l":23.53,"n":22,"o":23.53,"t":"2026-10-21T18:10:00Z","v":7983,"vw":23.53},{"c":23.53,"h":23.53,"l":23.53,"n":2,"o":23.53,"t":"2026-10-21T18:15:00Z","v":501,"vw":23.53},{"c":23.53,"h":23.53,"l":23.53,"n":20,"o":23.53,"t":"2026-10-21T18:25:00Z","v":9602,"vw":23.53},{"c":23.54,"h":23.54,"l":23.53,"n":3,"o":23.53,"t":"2026-10-21T18:30:00Z","v":2500,"vw":23.5368},{"c":23.545,"h":23.545,"l":23.545,"n":2,"o":23.545,"t":"2026-10-21T18:40:00Z","v":629,"vw":23.545},{"c":23.52,"h":23.54,"l":23.52,"n":15,"o":23.54,"t":"2026-10-21T18:45:00Z","v":10943,"vw":23.530755},{"c":23.515,"h":23.515,"l":23.5,"n":11,"o":23.51,"t":"2026-10-21T18:50:00Z","v":4626,"vw":23.508105},{"c":23.47,"h":23.5,"l":23.465,"n":26,"o":23.5,"t":"2026-10-21T18:55:00Z","v":10787,"vw":23.4816},{"c":23.44,"h":23.46,"l":23.43,"n":44,"o":23.46,"t":"2026-10-21T19:00:00Z","v":21998,"vw":23.44643},{"c":23.43,"h":23.45,"l":23.42,"n":32,"o":23.44,"t":"2026-10-21T19:05:00Z","v":19962,"vw":23.434654},{"c":23.43,"h":23.44,"l":23.42,"n":16,"o":23.42,"t":"2026-10-21T19:10:00Z","v":3434,"vw":23.428999},{"c":23.46,"h":23.475,"l":23.45,"n":8,"o":23.45,"t":"2026-10-21T19:15:00Z","v":3636,"vw":23.461238},{"c":23.46,"h":23.48,"l":23.46,"n":6,"o":23.48,"t":"2026-10-21T19:20:00Z","v":4273,"vw":23.47881},{"c":23.49,"h":23.49,"l":23.47,"n":17,"o":23.47,"t":"2026-10-21T19:25:00Z","v":11416,"vw":23.47383},{"c":23.49,"h":23.49,"l":23.49,"n":22,"o":23.49,"t":"2026-10-21T19:30:00Z","v":22490,"vw":23.49},{"c":23.49,"h":23.49,"l":23.49,"n":7,"o":23.49,"t":"2026-10-21T19:35:00Z","v":2013,"vw":23.49},{"c":23.53,"h":23.53,"l":23.515,"n":16,"o":23.52,"t":"2026-10-21T19:45:00Z","v":2710,"vw":23.519756},{"c":23.54,"h":23.545,"l":23.53,"n":28,"o":23.53,"t":"2026-10-21T19:50:00Z","v":7593,"vw":23.539764},{"c":23.53,"h":23.54,"l":23.52,"n":56,"o":23.54,"t":"2026-10-21T19:55:00Z","v":29190,"vw":23.535045},{"c":23.55,"h":23.55,"l":23.55,"n":2,"o":23.55,"t":"2026-10-21T23:45:00Z","v":216,"vw":23.55},{"c":23.69,"h":23.69,"l":23.57,"n":85,"o":23.57,"t":"2026-10-22T13:30:00Z","v":17048,"vw":23.617648},{"c":23.7,"h":23.71,"l":23.68,"n":125,"o":23.69,"t":"2026-10-22T13:35:00Z","v":36387,"vw":23.698047},{"c":23.735,"h":23.75,"l":23.695,"n":133,"o":23.695,"t":"2026-10-22T13:40:00Z","v":28495,"vw":23.737964},{"c":23.81,"h":23.815,"l":23.73,"n":170,"o":23.73,"t":"2026-10-22T13:45:00Z","v":27964,"vw":23.779398},{"c":23.81,"h":23.845,"l":23.79,"n":124,"o":23.815,"t":"2026-10-22T13:50:00Z","v":26822,"vw":23.819581},{"c":23.86,"h":23.86,"l":23.8,"n":51,"o":23.81,"t":"2026-10-22T13:55:00Z","v":6150,"vw":23.830321},{"c":23.8701,"h":23.88,"l":23.845,"n":95,"o":23.865,"t":"2026-10-22T14:00:00Z","v":11058,"vw":23.860295},{"c":23.88,"h":23.9,"l":23.87,"n":71,"o":23.875,"t":"2026-10-22T14:05:00Z","v":13359,"vw":23.878883},{"c":23.91,"h":23.91,"l":23.88,"n":70,"o":23.88,"t":"2026-10-22T14:10:00Z","v":10303,"vw":23.895543},{"c":23.94,"h":23.94,"l":23.92,"n":85,"o":23.92,"t":"2026-10-22T14:15:00Z","v":22273,"vw":23.932275},{"c":23.94,"h":23.97,"l":23.93,"n":62,"o":23.94,"t":"2026-10-22T14:20:00Z","v":11175,"vw":23.947327},{"c":23.92,"h":23.94,"l":23.92,"n":28,"o":23.94,"t":"2026-10-22T14:25:00Z","v":4006,"vw":23.929908},{"c":23.86,"h":23.94,"l":23.86,"n":63,"o":23.93,"t":"2026-10-22T14:30:00Z","v":19223,"vw":23.900276},{"c":23.88,"h":23.88,"l":23.84,"n":61,"o":23.85,"t":"2026-10-22T14:35:00Z","v":9841,"vw":23.859035},{"c":23.89,"h":23.89,"l":23.87,"n":31,"o":23.87,"t":"2026-10-22T14:40:00Z","v":4325,"vw":23.87967},{"c":23.92,"h":23.93,"l":23.9,"n":41,"o":23.9,"t":"2026-10-22T14:45:00Z","v":10382,"vw":23.919788},{"c":23.94,"h":23.94,"l":23.93,"n":28,"o":23.93,"t":"2026-10-22T14:50:00Z","v":5368,"vw":23.938813},{"c":23.96,"h":23.96,"l":23.95,"n":28,"o":23.95,"t":"2026-10-22T14:55:00Z","v":4185,"vw":23.956157},{"c":23.98,"h":23.98,"l":23.95,"n":47,"o":23.965,"t":"2026-10-22T15:00:00Z","v":9313,"vw":23.971107},{"c":23.98,"h":23.99,"l":23.975,"n":35,"o":23.99,"t":"2026-10-22T15:05:00Z","v":16202,"vw":23.980726},{"c":24.01,"h":24.01,"l":23.98,"n":43,"o":23.98,"t":"2026-10-22T15:10:00Z","v":9167,"vw":23.999591},{"c":24,"h":24.02,"l":24,"n":51,"o":24.01,"t":"2026-10-22T15:15:00Z","v":20664,"vw":24.00907},{"c":24.04,"h":24.04,"l":24.01,"n":16,"o":24.02,"t":"2026-10-22T15:20:00Z","v":5271,"vw":24.021401},{"c":24.03,"h":24.04,"l":24.025,"n":24,"o":24.03,"t":"2026-10-22T15:25:00Z","v":8419,"vw":24.030384},{"c":24.05,"h":24.05,"l":24.035,"n":32,"o":24.04,"t":"2026-10-22T15:30:00Z","v":7091,"vw":24.04878},{"c":24.03,"h":24.04,"l":24.03,"n":12,"o":24.04,"t":"2026-10-22T15:35:00Z","v":444,"vw":24.0375},{"c":24.05,"h":24.05,"l":24.03,"n":90,"o":24.05,"t":"2026-10-22T15:40:00Z","v":15719,"vw":24.038261},{"c":24.08,"h":24.08,"l":24.055,"n":15,"o":24.055,"t":"2026-10-22T15:45:00Z","v":3505,"vw":24.075044},{"c":24.08,"h":24.09,"l":24.08,"n":13,"o":24.08,"t":"2026-10-22T15:50:00Z","v":1783,"vw":24.086},{"c":24.09,"h":24.09,"l":24.07,"n":22,"o":24.08,"t":"2026-10-22T15:55:00Z","v":8986,"vw":24.073555},{"c":24.1,"h":24.1,"l":24.09,"n":15,"o":24.09,"t":"2026-10-22T16:00:00Z","v":2699,"vw":24.095814},{"c":24.1,"h":24.1,"l":24.09,"n":19,"o":24.095,"t":"2026-10-22T16:05:00Z","v":1971,"vw":24.09858},{"c":24.08,"h":24.1,"l":24.08,"n":16,"o":24.1,"t":"2026-10-22T16:10:00Z","v":3066,"vw":24.092333},{"c":24.09,"h":24.105,"l":24.09,"n":5,"o":24.105,"t":"2026-10-22T16:15:00Z","v":714,"vw":24.097711},{"c":24.11,"h":24.11,"l":24.1,"n":3,"o":24.1,"t":"2026-10-22T16:20:00Z","v":1100,"vw":24.102727},{"c":24.11,"h":24.12,"l":24.11,"n":14,"o":24.11,"t":"2026-10-22T16:25:00Z","v":4742,"vw":24.119566},{"c":24.13,"h":24.14,"l":24.125,"n":23,"o":24.125,"t":"2026-10-22T16:30:00Z","v":3574,"vw":24.132769},{"c":24.12,"h":24.13,"l":24.12,"n":8,"o":24.13,"t":"2026-10-22T16:35:00Z","v":1429,"vw":24.124286},{"c":24.09,"h":24.1,"l":24.09,"n":17,"o":24.09,"t":"2026-10-22T16:40:00Z","v":8108,"vw":24.0905},{"c":24.11,"h":24.11,"l":24.1,"n":15,"o":24.1,"t":"2026-10-22T16:45:00Z","v":1744,"vw":24.10094},{"c":24.14,"h":24.14,"l":24.12,"n":22,"o":24.12,"t":"2026-10-22T16:50:00Z","v":9789,"vw":24.122459},{"c":24.15,"h":24.1553,"l":24.1401,"n":16,"o":24.1401,"t":"2026-10-22T16:55:00Z","v":2633,"vw":24.147699},{"c":24.12,"h":24.15,"l":24.12,"n":11,"o":24.15,"t":"2026-10-22T17:00:00Z","v":1790,"vw":24.136691},{"c":24.13,"h":24.13,"l":24.12,"n":13,"o":24.13,"t":"2026-10-22T17:05:00Z","v":2974,"vw":24.127759},{"c":24.13,"h":24.13,"l":24.12,"n":13,"o":24.12,"t":"2026-10-22T17:10:00Z","v":2583,"vw":24.12535},{"c":24.11,"h":24.12,"l":24.11,"n":21,"o":24.12,"t":"2026-10-22T17:15:00Z","v":4755,"vw":24.118463},{"c":24.12,"h":24.12,"l":24.1199,"n":25,"o":24.12,"t":"2026-10-22T17:20:00Z","v":9817,"vw":24.119998},{"c":24.14,"h":24.14,"l":24.13,"n":29,"o":24.13,"t":"2026-10-22T17:25:00Z","v":7800,"vw":24.131867},{"c":24.14,"h":24.14,"l":24.14,"n":3,"o":24.14,"t":"2026-10-22T17:30:00Z","v":998,"vw":24.14},{"c":24.1489,"h":24.1512,"l":24.1489,"n":4,"o":24.15,"t":"2026-10-22T17:35:00Z","v":1101,"vw":24.150045},{"c":24.16,"h":24.16,"l":24.14,"n":13,"o":24.14,"t":"2026-10-22T17:40:00Z","v":2350,"vw":24.143},{"c":24.155,"h":24.155,"l":24.155,"n":4,"o":24.155,"t":"2026-10-22T17:45:00Z","v":310,"vw":24.155},{"c":24.15,"h":24.15,"l":24.14,"n":7,"o":24.1403,"t":"2026-10-22T17:50:00Z","v":540,"vw":24.144052},{"c":24.175,"h":24.175,"l":24.16,"n":12,"o":24.16,"t":"2026-10-22T17:55:00Z","v":601,"vw":24.169097},{"c":24.16,"h":24.17,"l":24.155,"n":13,"o":24.17,"t":"2026-10-22T18:00:00Z","v":1669,"vw":24.160643},{"c":24.17,"h":24.17,"l":24.17,"n":8,"o":24.17,"t":"2026-10-22T18:05:00Z","v":915,"vw":24.17},{"c":24.19,"h":24.19,"l":24.175,"n":5,"o":24.175,"t":"2026-10-22T18:10:00Z","v":1775,"vw":24.188128},{"c":24.19,"h":24.19,"l":24.19,"n":4,"o":24.19,"t":"2026-10-22T18:15:00Z","v":800,"vw":24.19},{"c":24.19,"h":24.205,"l":24.19,"n":17,"o":24.2,"t":"2026-10-22T18:20:00Z","v":1296,"vw":24.198182},{"c":24.18,"h":24.19,"l":24.18,"n":5,"o":24.19,"t":"2026-10-22T18:25:00Z","v":800,"vw":24.185714},{"c":24.19,"h":24.19,"l":24.19,"n":5,"o":24.19,"t":"2026-10-22T18:30:00Z","v":308,"vw":24.19},{"c":24.17,"h":24.18,"l":24.16,"n":9,"o":24.18,"t":"2026-10-22T18:35:00Z","v":971,"vw":24.172244},{"c":24.17,"h":24.17,"l":24.1699,"n":4,"o":24.1699,"t":"2026-10-22T18:40:00Z","v":2312,"vw":24.169913},{"c":24.19,"h":24.195,"l":24.18,"n":6,"o":24.18,"t":"2026-10-22T18:45:00Z","v":769,"vw":24.186089},{"c":24.19,"h":24.19,"l":24.19,"n":3,"o":24.19,"t":"2026-10-22T18:50:00Z","v":751,"vw":24.19},{"c":24.205,"h":24.21,"l":24.19,"n":27,"o":24.19,"t":"2026-10-22T18:55:00Z","v":9942,"vw":24.202044},{"c":24.225,"h":24.225,"l":24.205,"n":16,"o":24.205,"t":"2026-10-22T19:00:00Z","v":3679,"vw":24.211548},{"c":24.26,"h":24.26,"l":24.235,"n":9,"o":24.235,"t":"2026-10-22T19:05:00Z","v":971,"vw":24.255984},{"c":24.25,"h":24.26,"l":24.25,"n":17,"o":24.26,"t":"2026-10-22T19:10:00Z","v":1882,"vw":24.255294},{"c":24.25,"h":24.26,"l":24.2485,"n":17,"o":24.25,"t":"2026-10-22T19:15:00Z","v":2509,"vw":24.253628},{"c":24.24,"h":24.25,"l":24.24,"n":12,"o":24.24,"t":"2026-10-22T19:20:00Z","v":1491,"vw":24.247789},{"c":24.245,"h":24.245,"l":24.23,"n":19,"o":24.2439,"t":"2026-10-22T19:25:00Z","v":4540,"vw":24.240733},{"c":24.26,"h":24.26,"l":24.235,"n":51,"o":24.24,"t":"2026-10-22T19:30:00Z","v":7379,"vw":24.242162},{"c":24.27,"h":24.27,"l":24.25,"n":38,"o":24.26,"t":"2026-10-22T19:35:00Z","v":8517,"vw":24.259455},{"c":24.26,"h":24.28,"l":24.255,"n":39,"o":24.27,"t":"2026-10-22T19:40:00Z","v":3152,"vw":24.267744},{"c":24.28,"h":24.28,"l":24.26,"n":30,"o":24.27,"t":"2026-10-22T19:45:00Z","v":4377,"vw":24.26505},{"c":24.3,"h":24.32,"l":24.28,"n":47,"o":24.28,"t":"2026-10-22T19:50:00Z","v":13825,"vw":24.29811},{"c":24.32,"h":24.33,"l":24.3,"n":79,"o":24.3,"t":"2026-10-22T19:55:00Z","v":24493,"vw":24.318485},{"c":24.33,"h":24.33,"l":24.33,"n":8,"o":24.33,"t":"2026-10-22T20:00:00Z","v":782,"vw":24.33}],"history":[{"c":21.89,"h":22.19,"l":21.875,"n":1487,"o":22.18,"t":"2024-10-21T04:00:00Z","v":182703,"vw":21.992463},{"c":21.82,"h":21.8487,"l":21.7,"n":1281,"o":21.83,"t":"2024-10-22T04:00:00Z","v":161492,"vw":21.798005},{"c":21.78,"h":21.82,"l":21.655,"n":998,"o":21.79,"t":"2024-10-23T04:00:00Z","v":335342,"vw":21.729195},{"c":21.79,"h":21.89,"l":21.7,"n":1102,"o":21.89,"t":"2024-10-24T04:00:00Z","v":131047,"vw":21.776608},{"c":21.59,"h":21.869,"l":21.565,"n":1335,"o":21.86,"t":"2024-10-25T04:00:00Z","v":398623,"vw":21.681528},{"c":21.83,"h":21.8599,"l":21.695,"n":1243,"o":21.7,"t":"2024-10-28T04:00:00Z","v":215122,"vw":21.792986},{"c":21.61,"h":21.72,"l":21.589,"n":1219,"o":21.72,"t":"2024-10-29T04:00:00Z","v":169835,"vw":21.645788},{"c":21.61,"h":21.81,"l":21.57,"n":896,"o":21.57,"t":"2024-10-30T04:00:00Z","v":99949,"vw":21.673918},{"c":21.6,"h":21.74,"l":21.6,"n":1253,"o":21.63,"t":"2024-10-31T04:00:00Z","v":198398,"vw":21.682683},{"c":21.46,"h":21.73,"l":21.425,"n":1127,"o":21.68,"t":"2024-11-01T04:00:00Z","v":174926,"vw":21.609766},{"c":21.34,"h":21.52,"l":21.3,"n":1212,"o":21.49,"t":"2024-11-04T05:00:00Z","v":156090,"vw":21.362991},{"c":21.58,"h":21.585,"l":21.278,"n":908,"o":21.32,"t":"2024-11-05T05:00:00Z","v":180011,"vw":21.465399},{"c":22.32,"h":22.365,"l":22.13,"n":1872,"o":22.13,"t":"2024-11-06T05:00:00Z","v":611342,"vw":22.270821},{"c":22.07,"h":22.31,"l":22.05,"n":1249,"o":22.31,"t":"2024-11-07T05:00:00Z","v":185593,"vw":22.172733},{"c":22.04,"h":22.16,"l":21.97,"n":1450,"o":22.07,"t":"2024-11-08T05:00:00Z","v":233272,"vw":22.066951},{"c":22.32,"h":22.46,"l":22.1822,"n":1312,"o":22.21,"t":"2024-11-11T05:00:00Z","v":172263,"vw":22.3545},{"c":22.16,"h":22.3344,"l":22.1,"n":1166,"o":22.23,"t":"2024-11-12T05:00:00Z","v":251429,"vw":22.227933},{"c":22.175,"h":22.34,"l":22.13,"n":1497,"o":22.25,"t":"2024-11-13T05:00:00Z","v":337007,"vw":22.274028},{"c":22.08,"h":22.23,"l":22.04,"n":911,"o":22.23,"t":"2024-11-14T05:00:00Z","v":121992,"vw":22.135975},{"c":22.08,"h":22.175,"l":21.99,"n":1177,"o":22.11,"t":"2024-11-15T05:00:00Z","v":158523,"vw":22.074011},{"c":22.21,"h":22.2508,"l":22.0031,"n":923,"o":22.02,"t":"2024-11-18T05:00:00Z","v":132673,"vw":22.175002},{"c":22.05,"h":22.1,"l":21.93,"n":997,"o":22.04,"t":"2024-11-19T05:00:00Z","v":149396,"vw":22.036002},{"c":22.1,"h":22.1,"l":21.94,"n":867,"o":22.03,"t":"2024-11-20T05:00:00Z","v":177974,"vw":21.998137},{"c":22.38,"h":22.405,"l":22.0778,"n":1248,"o":22.17,"t":"2024-11-21T05:00:00Z","v":232589,"vw":22.32799},{"c":22.77,"h":22.79,"l":22.432,"n":1051,"o":22.45,"t":"2024-11-22T05:00:00Z","v":183137,"vw":22.696272},{"c":23.08,"h":23.22,"l":22.94,"n":1233,"o":22.94,"t":"2024-11-25T05:00:00Z","v":178873,"vw":23.106871},{"c":22.94,"h":23.0105,"l":22.86,"n":859,"o":23.01,"t":"2024-11-26T05:00:00Z","v":164789,"vw":22.929685},{"c":22.96,"h":23.1199,"l":22.93,"n":1124,"o":22.98,"t":"2024-11-27T05:00:00Z","v":117372,"vw":23.041721},{"c":22.99,"h":23.07,"l":22.9251,"n":716,"o":23.01,"t":"2024-11-29T05:00:00Z","v":106351,"vw":22.989105},{"c":22.8,"h":22.95,"l":22.7,"n":1323,"o":22.94,"t":"2024-12-02T05:00:00Z","v":171624,"vw":22.818308},{"c":22.6,"h":22.8408,"l":22.58,"n":1094,"o":22.79,"t":"2024-12-03T05:00:00Z","v":118879,"vw":22.661436},{"c":22.52,"h":22.59,"l":22.45,"n":980,"o":22.55,"t":"2024-12-04T05:00:00Z","v":135502,"vw":22.498282},{"c":22.44,"h":22.57,"l":22.425,"n":1139,"o":22.55,"t":"2024-12-05T05:00:00Z","v":144983,"vw":22.492468},{"c":22.33,"h":22.535,"l":22.2801,"n":1202,"o":22.52,"t":"2024-12-06T05:00:00Z","v":187961,"vw":22.335984},{"c":22.28,"h":22.5065,"l":22.255,"n":1192,"o":22.44,"t":"2024-12-09T05:00:00Z","v":176915,"vw":22.400949},{"c":22.39,"h":22.56,"l":22.04,"n":2325,"o":22.26,"t":"2024-12-10T05:00:00Z","v":548548,"vw":22.406193},{"c":22.17,"h":22.42,"l":22.165,"n":1183,"o":22.4,"t":"2024-12-11T05:00:00Z","v":158290,"vw":22.280837},{"c":22.1,"h":22.235,"l":22.085,"n":737,"o":22.2,"t":"2024-12-12T05:00:00Z","v":119315,"vw":22.15857},{"c":22.13,"h":22.13,"l":21.92,"n":1202,"o":22.08,"t":"2024-12-13T05:00:00Z","v":186769,"vw":22.050479},{"c":21.99,"h":22.125,"l":21.97,"n":1275,"o":22.09,"t":"2024-12-16T05:00:00Z","v":210876,"vw":22.038213},{"c":21.81,"h":22.02,"l":21.775,"n":1043,"o":21.9,"t":"2024-12-17T05:00:00Z","v":125041,"vw":21.846395},{"c":21.14,"h":21.885,"l":21.14,"n":1632,"o":21.85,"t":"2024-12-18T05:00:00Z","v":298107,"vw":21.470397},{"c":21.1,"h":21.43,"l":21.1,"n":1297,"o":21.27,"t":"2024-12-19T05:00:00Z","v":349217,"vw":21.211967},{"c":21.38,"h":21.465,"l":21.04,"n":1195,"o":21.04,"t":"2024-12-20T05:00:00Z","v":200847,"vw":21.338939},{"c":21.27,"h":21.275,"l":21.08,"n":1583,"o":21.22,"t":"2024-12-23T05:00:00Z","v":195616,"vw":21.172753},{"c":21.37,"h":21.37,"l":21.21,"n":591,"o":21.26,"t":"2024-12-24T05:00:00Z","v":125312,"vw":21.288696},{"c":21.47,"h":21.4858,"l":21.25,"n":906,"o":21.32,"t":"2024-12-26T05:00:00Z","v":129298,"vw":21.402066},{"c":21.34,"h":21.525,"l":21.24,"n":1219,"o":21.39,"t":"2024-12-27T05:00:00Z","v":186472,"vw":21.354535},{"c":21.17,"h":21.22,"l":21.0297,"n":1099,"o":21.19,"t":"2024-12-30T05:00:00Z","v":226464,"vw":21.15276},{"c":21.26,"h":21.34,"l":21.1314,"n":1070,"o":21.24,"t":"2024-12-31T05:00:00Z","v":266655,"vw":21.212864},{"c":21.17,"h":21.44,"l":21.09,"n":1150,"o":21.31,"t":"2025-01-02T05:00:00Z","v":199473,"vw":21.251876},{"c":21.29,"h":21.3,"l":21.07,"n":820,"o":21.23,"t":"2025-01-03T05:00:00Z","v":141362,"vw":21.238593},{"c":21.08,"h":21.37,"l":21.07,"n":1619,"o":21.3,"t":"2025-01-06T05:00:00Z","v":334164,"vw":21.235755},{"c":21.07,"h":21.2896,"l":20.97,"n":1226,"o":21.19,"t":"2025-01-07T05:00:00Z","v":184353,"vw":21.125058},{"c":21,"h":21.025,"l":20.78,"n":1392,"o":20.98,"t":"2025-01-08T05:00:00Z","v":355497,"vw":20.948256},{"c":20.83,"h":21.0498,"l":20.77,"n":1678,"o":20.97,"t":"2025-01-10T05:00:00Z","v":266354,"vw":20.882652},{"c":21.02,"h":21.02,"l":20.75,"n":1020,"o":20.81,"t":"2025-01-13T05:00:00Z","v":208263,"vw":20.833398},{"c":21.29,"h":21.295,"l":21.075,"n":922,"o":21.11,"t":"2025-01-14T05:00:00Z","v":122587,"vw":21.202182},{"c":21.5,"h":21.66,"l":21.42,"n":1190,"o":21.6,"t":"2025-01-15T05:00:00Z","v":206170,"vw":21.498155},{"c":21.65,"h":21.675,"l":21.4,"n":1349,"o":21.44,"t":"2025-01-16T05:00:00Z","v":245772,"vw":21.552815},{"c":21.77,"h":21.88,"l":21.74,"n":1010,"o":21.75,"t":"2025-01-17T05:00:00Z","v":155480,"vw":21.811075},{"c":21.81,"h":21.82,"l":21.7,"n":1115,"o":21.72,"t":"2025-01-21T05:00:00Z","v":217080,"vw":21.762291},{"c":21.55,"h":21.74,"l":21.53,"n":1123,"o":21.74,"t":"2025-01-22T05:00:00Z","v":174241,"vw":21.590165},{"c":21.7,"h":21.7187,"l":21.55,"n":1194,"o":21.57,"t":"2025-01-23T05:00:00Z","v":234923,"vw":21.655044},{"c":21.78,"h":21.8177,"l":21.65,"n":1405,"o":21.71,"t":"2025-01-24T05:00:00Z","v":268791,"vw":21.757114},{"c":22.08,"h":22.1,"l":21.805,"n":1515,"o":21.85,"t":"2025-01-27T05:00:00Z","v":200114,"vw":21.934841},{"c":21.85,"h":22.09,"l":21.79,"n":999,"o":22.06,"t":"2025-01-28T05:00:00Z","v":165782,"vw":21.88226},{"c":21.79,"h":22,"l":21.73,"n":934,"o":21.85,"t":"2025-01-29T05:00:00Z","v":201712,"vw":21.860369},{"c":21.9,"h":21.99,"l":21.765,"n":765,"o":21.84,"t":"2025-01-30T05:00:00Z","v":129384,"vw":21.893912},{"c":21.74,"h":21.95,"l":21.66,"n":1859,"o":21.78,"t":"2025-01-31T05:00:00Z","v":239818,"vw":21.758612},{"c":21.56,"h":21.6681,"l":21.26,"n":1551,"o":21.45,"t":"2025-02-03T05:00:00Z","v":219706,"vw":21.507675},{"c":21.67,"h":21.705,"l":21.49,"n":1027,"o":21.53,"t":"2025-02-04T05:00:00Z","v":141943,"vw":21.623137},{"c":21.75,"h":21.755,"l":21.6,"n":961,"o":21.68,"t":"2025-02-05T05:00:00Z","v":135636,"vw":21.69832},{"c":21.76,"h":21.89,"l":21.68,"n":1173,"o":21.89,"t":"2025-02-06T05:00:00Z","v":284386,"vw":21.801426},{"c":21.67,"h":21.79,"l":21.57,"n":922,"o":21.76,"t":"2025-02-07T05:00:00Z","v":98261,"vw":21.662866},{"c":21.66,"h":21.71,"l":21.55,"n":937,"o":21.71,"t":"2025-02-10T05:00:00Z","v":134708,"vw":21.64359},{"c":21.8,"h":21.8,"l":21.56,"n":825,"o":21.59,"t":"2025-02-11T05:00:00Z","v":149028,"vw":21.702879},{"c":21.64,"h":21.6503,"l":21.51,"n":947,"o":21.59,"t":"2025-02-12T05:00:00Z","v":142561,"vw":21.60104},{"c":21.81,"h":21.82,"l":21.61,"n":1053,"o":21.65,"t":"2025-02-13T05:00:00Z","v":127804,"vw":21.720363},{"c":21.74,"h":21.9831,"l":21.725,"n":1003,"o":21.85,"t":"2025-02-14T05:00:00Z","v":133192,"vw":21.828383},{"c":22.06,"h":22.0674,"l":21.71,"n":1170,"o":21.74,"t":"2025-02-18T05:00:00Z","v":146631,"vw":21.924627},{"c":22.08,"h":22.115,"l":21.888,"n":904,"o":21.92,"t":"2025-02-19T05:00:00Z","v":133084,"vw":22.035124},{"c":22.01,"h":22.06,"l":21.935,"n":782,"o":22.03,"t":"2025-02-20T05:00:00Z","v":119836,"vw":21.994704},{"c":21.88,"h":22.08,"l":21.865,"n":1269,"o":22.05,"t":"2025-02-21T05:00:00Z","v":153151,"vw":21.949115},{"c":21.85,"h":21.96,"l":21.76,"n":1332,"o":21.85,"t":"2025-02-24T05:00:00Z","v":164487,"vw":21.881672},{"c":21.93,"h":22.02,"l":21.88,"n":1423,"o":21.91,"t":"2025-02-25T05:00:00Z","v":210823,"vw":21.956334},{"c":21.85,"h":22.03,"l":21.7856,"n":1110,"o":21.94,"t":"2025-02-26T05:00:00Z","v":218236,"vw":21.88583},{"c":21.76,"h":21.875,"l":21.745,"n":1447,"o":21.81,"t":"2025-02-27T05:00:00Z","v":259239,"vw":21.813267},{"c":22.05,"h":22.08,"l":21.815,"n":1601,"o":21.87,"t":"2025-02-28T05:00:00Z","v":222732,"vw":21.943005},{"c":21.97,"h":22.26,"l":21.85,"n":1643,"o":22.11,"t":"2025-03-03T05:00:00Z","v":218016,"vw":22.078531},{"c":21.46,"h":21.81,"l":21.445,"n":1957,"o":21.81,"t":"2025-03-04T05:00:00Z","v":380904,"vw":21.658305},{"c":21.47,"h":21.6,"l":21.28,"n":1480,"o":21.46,"t":"2025-03-05T05:00:00Z","v":220048,"vw":21.453054},{"c":21.63,"h":21.67,"l":21.3,"n":1284,"o":21.35,"t":"2025-03-06T05:00:00Z","v":242767,"vw":21.472141},{"c":21.96,"h":22.03,"l":21.57,"n":1330,"o":21.57,"t":"2025-03-07T05:00:00Z","v":199246,"vw":21.876414},{"c":21.82,"h":22.21,"l":21.681,"n":1435,"o":21.86,"t":"2025-03-10T04:00:00Z","v":323246,"vw":21.889494},{"c":21.38,"h":21.765,"l":21.305,"n":1448,"o":21.75,"t":"2025-03-11T04:00:00Z","v":214855,"vw":21.440038},{"c":21.18,"h":21.3799,"l":21.08,"n":1662,"o":21.37,"t":"2025-03-12T04:00:00Z","v":268741,"vw":21.208254},{"c":21.08,"h":21.4,"l":21.03,"n":1032,"o":21.22,"t":"2025-03-13T04:00:00Z","v":151109,"vw":21.179116},{"c":21.42,"h":21.445,"l":21.1402,"n":868,"o":21.18,"t":"2025-03-14T04:00:00Z","v":149661,"vw":21.300114},{"c":21.66,"h":21.71,"l":21.39,"n":1097,"o":21.39,"t":"2025-03-17T04:00:00Z","v":212794,"vw":21.607926},{"c":21.59,"h":21.66,"l":21.49,"n":930,"o":21.66,"t":"2025-03-18T04:00:00Z","v":126146,"vw":21.571598},{"c":21.67,"h":21.7201,"l":21.49,"n":898,"o":21.61,"t":"2025-03-19T04:00:00Z","v":147009,"vw":21.606562},{"c":21.58,"h":21.68,"l":21.52,"n":611,"o":21.53,"t":"2025-03-20T04:00:00Z","v":85122,"vw":21.619527},{"c":21.42,"h":21.4901,"l":21.32,"n":930,"o":21.42,"t":"2025-03-21T04:00:00Z","v":110794,"vw":21.388405},{"c":21.55,"h":21.59,"l":21.4493,"n":835,"o":21.5,"t":"2025-03-24T04:00:00Z","v":117029,"vw":21.527207},{"c":21.3,"h":21.565,"l":21.23,"n":1235,"o":21.56,"t":"2025-03-25T04:00:00Z","v":141467,"vw":21.369266},{"c":21.41,"h":21.51,"l":21.33,"n":1130,"o":21.33,"t":"2025-03-26T04:00:00Z","v":253691,"vw":21.403925},{"c":21.45,"h":21.53,"l":21.37,"n":1171,"o":21.4,"t":"2025-03-27T04:00:00Z","v":171862,"vw":21.436236},{"c":21.29,"h":21.47,"l":21.2208,"n":1076,"o":21.46,"t":"2025-03-28T04:00:00Z","v":129421,"vw":21.308253},{"c":21.47,"h":21.535,"l":21.16,"n":1081,"o":21.16,"t":"2025-03-31T04:00:00Z","v":112428,"vw":21.363448},{"c":21.42,"h":21.485,"l":21.26,"n":1175,"o":21.48,"t":"2025-04-01T04:00:00Z","v":189772,"vw":21.371802},{"c":21.54,"h":21.54,"l":21.295,"n":950,"o":21.34,"t":"2025-04-02T04:00:00Z","v":147591,"vw":21.426457},{"c":20.46,"h":21.0725,"l":20.425,"n":2189,"o":20.99,"t":"2025-04-03T04:00:00Z","v":419439,"vw":20.648001},{"c":19.49,"h":20.0525,"l":19.3999,"n":3506,"o":20.02,"t":"2025-04-04T04:00:00Z","v":520921,"vw":19.666724},{"c":19.15,"h":19.735,"l":18.5817,"n":2805,"o":18.89,"t":"2025-04-07T04:00:00Z","v":612187,"vw":19.098178},{"c":18.68,"h":19.65,"l":18.44,"n":2132,"o":19.65,"t":"2025-04-08T04:00:00Z","v":369235,"vw":19.120217},{"c":19.8,"h":19.86,"l":18.32,"n":1955,"o":18.43,"t":"2025-04-09T04:00:00Z","v":330624,"vw":19.067986},{"c":19.11,"h":19.51,"l":18.66,"n":1448,"o":19.5,"t":"2025-04-10T04:00:00Z","v":219542,"vw":19.046823},{"c":19.34,"h":19.42,"l":18.84,"n":1552,"o":19.13,"t":"2025-04-11T04:00:00Z","v":295969,"vw":19.119284},{"c":19.66,"h":19.72,"l":19.4,"n":1299,"o":19.6,"t":"2025-04-14T04:00:00Z","v":219370,"vw":19.599514},{"c":19.58,"h":19.8,"l":19.5699,"n":870,"o":19.68,"t":"2025-04-15T04:00:00Z","v":153425,"vw":19.65238},{"c":19.39,"h":19.7051,"l":19.3,"n":1206,"o":19.54,"t":"2025-04-16T04:00:00Z","v":248465,"vw":19.479533},{"c":19.51,"h":19.67,"l":19.39,"n":1020,"o":19.39,"t":"2025-04-17T04:00:00Z","v":222783,"vw":19.555416},{"c":19.21,"h":19.4,"l":19.05,"n":1119,"o":19.34,"t":"2025-04-21T04:00:00Z","v":145673,"vw":19.139725},{"c":19.65,"h":19.67,"l":19.365,"n":1128,"o":19.37,"t":"2025-04-22T04:00:00Z","v":232162,"vw":19.530422},{"c":19.68,"h":20.112,"l":19.59,"n":923,"o":19.92,"t":"2025-04-23T04:00:00Z","v":177599,"vw":19.810887},{"c":19.92,"h":19.94,"l":19.62,"n":977,"o":19.69,"t":"2025-04-24T04:00:00Z","v":115714,"vw":19.825611},{"c":19.82,"h":19.88,"l":19.69,"n":1001,"o":19.88,"t":"2025-04-25T04:00:00Z","v":129496,"vw":19.792074},{"c":19.87,"h":19.9607,"l":19.725,"n":957,"o":19.85,"t":"2025-04-28T04:00:00Z","v":112947,"vw":19.826321},{"c":19.97,"h":20.012,"l":19.8,"n":752,"o":19.8,"t":"2025-04-29T04:00:00Z","v":180045,"vw":19.926513},{"c":19.83,"h":19.88,"l":19.538,"n":1042,"o":19.84,"t":"2025-04-30T04:00:00Z","v":155287,"vw":19.717062},{"c":19.81,"h":19.98,"l":19.7,"n":775,"o":19.84,"t":"2025-05-01T04:00:00Z","v":102400,"vw":19.864812},{"c":20.14,"h":20.17,"l":19.9202,"n":806,"o":20.03,"t":"2025-05-02T04:00:00Z","v":112525,"vw":20.062205},{"c":20.05,"h":20.15,"l":19.97,"n":844,"o":20.04,"t":"2025-05-05T04:00:00Z","v":143854,"vw":20.076173},{"c":19.905,"h":20.07,"l":19.8785,"n":663,"o":19.97,"t":"2025-05-06T04:00:00Z","v":71986,"vw":19.968389},{"c":19.96,"h":20.095,"l":19.895,"n":893,"o":19.95,"t":"2025-05-07T04:00:00Z","v":132373,"vw":19.987071},{"c":20.16,"h":20.35,"l":20.0038,"n":879,"o":20.04,"t":"2025-05-08T04:00:00Z","v":146444,"vw":20.195604},{"c":20.12,"h":20.26,"l":20.09,"n":765,"o":20.25,"t":"2025-05-09T04:00:00Z","v":115944,"vw":20.150924},{"c":20.63,"h":20.75,"l":20.5284,"n":907,"o":20.65,"t":"2025-05-12T04:00:00Z","v":144251,"vw":20.657817},{"c":20.6,"h":20.6998,"l":20.54,"n":713,"o":20.65,"t":"2025-05-13T04:00:00Z","v":142680,"vw":20.6414},{"c":20.4,"h":20.58,"l":20.32,"n":1153,"o":20.58,"t":"2025-05-14T04:00:00Z","v":348879,"vw":20.39301},{"c":20.65,"h":20.66,"l":20.39,"n":974,"o":20.39,"t":"2025-05-15T04:00:00Z","v":122557,"vw":20.533456},{"c":20.86,"h":20.86,"l":20.61,"n":936,"o":20.67,"t":"2025-05-16T04:00:00Z","v":174809,"vw":20.790565},{"c":20.74,"h":20.74,"l":20.56,"n":1047,"o":20.63,"t":"2025-05-19T04:00:00Z","v":134044,"vw":20.663934},{"c":20.74,"h":20.84,"l":20.6902,"n":779,"o":20.7,"t":"2025-05-20T04:00:00Z","v":119316,"vw":20.776158},{"c":20.16,"h":20.59,"l":20.15,"n":1184,"o":20.58,"t":"2025-05-21T04:00:00Z","v":180374,"vw":20.334054},{"c":20.08,"h":20.2,"l":19.94,"n":1217,"o":20.09,"t":"2025-05-22T04:00:00Z","v":186233,"vw":20.061647},{"c":20.12,"h":20.155,"l":19.9,"n":1157,"o":19.94,"t":"2025-05-23T04:00:00Z","v":220983,"vw":19.993194},{"c":20.48,"h":20.49,"l":20.21,"n":1301,"o":20.33,"t":"2025-05-27T04:00:00Z","v":134955,"vw":20.39111},{"c":20.17,"h":20.48,"l":20.15,"n":1357,"o":20.48,"t":"2025-05-28T04:00:00Z","v":144870,"vw":20.271586},{"c":20.25,"h":20.25,"l":20.05,"n":1077,"o":20.22,"t":"2025-05-29T04:00:00Z","v":127334,"vw":20.16368},{"c":20.26,"h":20.35,"l":20.14,"n":1090,"o":20.17,"t":"2025-05-30T04:00:00Z","v":174409,"vw":20.260467},{"c":20.19,"h":20.22,"l":20,"n":1345,"o":20.22,"t":"2025-06-02T04:00:00Z","v":144329,"vw":20.137923},{"c":20.32,"h":20.37,"l":20.07,"n":1111,"o":20.16,"t":"2025-06-03T04:00:00Z","v":171246,"vw":20.26808},{"c":20.11,"h":20.35,"l":20.11,"n":990,"o":20.33,"t":"2025-06-04T04:00:00Z","v":146862,"vw":20.212273},{"c":20.07,"h":20.16,"l":20.01,"n":1534,"o":20.14,"t":"2025-06-05T04:00:00Z","v":243448,"vw":20.094927},{"c":20.29,"h":20.3398,"l":20.2,"n":1024,"o":20.25,"t":"2025-06-06T04:00:00Z","v":141220,"vw":20.245455},{"c":20.39,"h":20.51,"l":20.35,"n":1272,"o":20.39,"t":"2025-06-09T04:00:00Z","v":143275,"vw":20.433939},{"c":20.61,"h":20.67,"l":20.42,"n":995,"o":20.43,"t":"2025-06-10T04:00:00Z","v":136699,"vw":20.590582},{"c":20.52,"h":20.68,"l":20.47,"n":1107,"o":20.66,"t":"2025-06-11T04:00:00Z","v":242928,"vw":20.575638},{"c":20.52,"h":20.525,"l":20.38,"n":956,"o":20.49,"t":"2025-06-12T04:00:00Z","v":125869,"vw":20.47074},{"c":20.22,"h":20.44,"l":20.18,"n":1003,"o":20.38,"t":"2025-06-13T04:00:00Z","v":138604,"vw":20.301167},{"c":20.28,"h":20.41,"l":20.22,"n":960,"o":20.36,"t":"2025-06-16T04:00:00Z","v":125285,"vw":20.298733},{"c":20.09,"h":20.25,"l":20.075,"n":1055,"o":20.24,"t":"2025-06-17T04:00:00Z","v":160003,"vw":20.15167},{"c":20.14,"h":20.26,"l":20.035,"n":1000,"o":20.07,"t":"2025-06-18T04:00:00Z","v":206292,"vw":20.185276},{"c":20.14,"h":20.29,"l":20.13,"n":1076,"o":20.22,"t":"2025-06-20T04:00:00Z","v":267724,"vw":20.193704},{"c":20.26,"h":20.265,"l":19.955,"n":1316,"o":20.04,"t":"2025-06-23T04:00:00Z","v":350936,"vw":20.111739},{"c":20.41,"h":20.4899,"l":20.34,"n":889,"o":20.36,"t":"2025-06-24T04:00:00Z","v":375298,"vw":20.420491},{"c":20.2,"h":20.43,"l":20.165,"n":1549,"o":20.36,"t":"2025-06-25T04:00:00Z","v":382126,"vw":20.23605},{"c":20.43,"h":20.44,"l":20.265,"n":1186,"o":20.29,"t":"2025-06-26T04:00:00Z","v":289377,"vw":20.359017},{"c":20.41,"h":20.58,"l":20.295,"n":1197,"o":20.54,"t":"2025-06-27T04:00:00Z","v":194341,"vw":20.459015},{"c":20.41,"h":20.445,"l":20.33,"n":1212,"o":20.39,"t":"2025-06-30T04:00:00Z","v":202394,"vw":20.380415},{"c":20.97,"h":21.17,"l":20.37,"n":1367,"o":20.37,"t":"2025-07-01T04:00:00Z","v":242229,"vw":20.896253},{"c":21.22,"h":21.24,"l":20.9813,"n":1236,"o":21.03,"t":"2025-07-02T04:00:00Z","v":174138,"vw":21.129529},{"c":21.28,"h":21.355,"l":21.235,"n":875,"o":21.26,"t":"2025-07-03T04:00:00Z","v":152708,"vw":21.281765},{"c":20.99,"h":21.29,"l":20.92,"n":1420,"o":21.18,"t":"2025-07-07T04:00:00Z","v":274937,"vw":21.050957},{"c":21.18,"h":21.28,"l":20.99,"n":996,"o":20.99,"t":"2025-07-08T04:00:00Z","v":219492,"vw":21.182383},{"c":21.34,"h":21.39,"l":21.1702,"n":1002,"o":21.37,"t":"2025-07-09T04:00:00Z","v":165542,"vw":21.290053},{"c":21.52,"h":21.6301,"l":21.2799,"n":935,"o":21.28,"t":"2025-07-10T04:00:00Z","v":134604,"vw":21.57065},{"c":21.3,"h":21.4,"l":21.25,"n":1126,"o":21.36,"t":"2025-07-11T04:00:00Z","v":194122,"vw":21.319095},{"c":21.23,"h":21.3201,"l":21.12,"n":1223,"o":21.24,"t":"2025-07-14T04:00:00Z","v":209359,"vw":21.201113},{"c":20.91,"h":21.305,"l":20.905,"n":938,"o":21.28,"t":"2025-07-15T04:00:00Z","v":207956,"vw":21.07661},{"c":20.9898,"h":21.023,"l":20.74,"n":1171,"o":20.95,"t":"2025-07-16T04:00:00Z","v":262770,"vw":20.894167},{"c":21.13,"h":21.16,"l":20.95,"n":816,"o":20.95,"t":"2025-07-17T04:00:00Z","v":157127,"vw":21.066282},{"c":21.0855,"h":21.26,"l":21.04,"n":1022,"o":21.23,"t":"2025-07-18T04:00:00Z","v":127387,"vw":21.138921},{"c":20.97,"h":21.16,"l":20.96,"n":1382,"o":21.12,"t":"2025-07-21T04:00:00Z","v":315824,"vw":21.091222},{"c":21.39,"h":21.41,"l":21,"n":908,"o":21,"t":"2025-07-22T04:00:00Z","v":126377,"vw":21.255289},{"c":21.55,"h":21.57,"l":21.423,"n":1243,"o":21.51,"t":"2025-07-23T04:00:00Z","v":299879,"vw":21.495583},{"c":21.21,"h":21.5323,"l":21.185,"n":1392,"o":21.44,"t":"2025-07-24T04:00:00Z","v":188171,"vw":21.307815},{"c":21.3109,"h":21.3165,"l":21.09,"n":742,"o":21.28,"t":"2025-07-25T04:00:00Z","v":134280,"vw":21.19417},{"c":21.12,"h":21.3099,"l":21.085,"n":1111,"o":21.3,"t":"2025-07-28T04:00:00Z","v":135421,"vw":21.161098},{"c":21.0965,"h":21.19,"l":21.0099,"n":799,"o":21.16,"t":"2025-07-29T04:00:00Z","v":89640,"vw":21.074685},{"c":20.77,"h":21.12,"l":20.67,"n":1494,"o":21.11,"t":"2025-07-30T04:00:00Z","v":209340,"vw":20.924763},{"c":20.58,"h":20.72,"l":20.5298,"n":975,"o":20.67,"t":"2025-07-31T04:00:00Z","v":142265,"vw":20.636734},{"c":20.3761,"h":20.54,"l":20.2,"n":1401,"o":20.48,"t":"2025-08-01T04:00:00Z","v":203933,"vw":20.381261},{"c":20.6063,"h":20.645,"l":20.45,"n":1004,"o":20.45,"t":"2025-08-04T04:00:00Z","v":151218,"vw":20.561652},{"c":20.73,"h":20.76,"l":20.58,"n":814,"o":20.69,"t":"2025-08-05T04:00:00Z","v":123881,"vw":20.685923},{"c":20.5878,"h":20.73,"l":20.5799,"n":921,"o":20.73,"t":"2025-08-06T04:00:00Z","v":196856,"vw":20.648107},{"c":20.4491,"h":20.7,"l":20.335,"n":1267,"o":20.62,"t":"2025-08-07T04:00:00Z","v":213245,"vw":20.474868},{"c":20.4926,"h":20.58,"l":20.39,"n":937,"o":20.51,"t":"2025-08-08T04:00:00Z","v":144609,"vw":20.477598},{"c":20.52,"h":20.69,"l":20.4449,"n":1431,"o":20.56,"t":"2025-08-11T04:00:00Z","v":235260,"vw":20.554748},{"c":20.93,"h":20.94,"l":20.58,"n":836,"o":20.59,"t":"2025-08-12T04:00:00Z","v":118332,"vw":20.812302},{"c":21.35,"h":21.38,"l":20.96,"n":982,"o":20.98,"t":"2025-08-13T04:00:00Z","v":132589,"vw":21.22101},{"c":21.23,"h":21.255,"l":21.04,"n":883,"o":21.15,"t":"2025-08-14T04:00:00Z","v":102864,"vw":21.14303},{"c":21.1,"h":21.2656,"l":21.08,"n":1007,"o":21.24,"t":"2025-08-15T04:00:00Z","v":135682,"vw":21.136931},{"c":21.02,"h":21.1053,"l":20.995,"n":996,"o":21.06,"t":"2025-08-18T04:00:00Z","v":118514,"vw":21.043273},{"c":21.2,"h":21.35,"l":21.1,"n":896,"o":21.1,"t":"2025-08-19T04:00:00Z","v":113982,"vw":21.21397},{"c":21.14,"h":21.31,"l":21.1031,"n":761,"o":21.21,"t":"2025-08-20T04:00:00Z","v":108495,"vw":21.171862},{"c":21.07,"h":21.1365,"l":21,"n":990,"o":21.07,"t":"2025-08-21T04:00:00Z","v":211853,"vw":21.083464},{"c":21.7,"h":21.75,"l":21.2,"n":1342,"o":21.2,"t":"2025-08-22T04:00:00Z","v":218954,"vw":21.557315},{"c":21.47,"h":21.64,"l":21.465,"n":1131,"o":21.61,"t":"2025-08-25T04:00:00Z","v":233726,"vw":21.526067},{"c":21.3805,"h":21.49,"l":21.34,"n":681,"o":21.45,"t":"2025-08-26T04:00:00Z","v":96725,"vw":21.398339},{"c":21.52,"h":21.5436,"l":21.32,"n":889,"o":21.32,"t":"2025-08-27T04:00:00Z","v":175561,"vw":21.461375},{"c":21.3622,"h":21.56,"l":21.245,"n":1151,"o":21.56,"t":"2025-08-28T04:00:00Z","v":120320,"vw":21.329092},{"c":21.4682,"h":21.54,"l":21.36,"n":847,"o":21.36,"t":"2025-08-29T04:00:00Z","v":140668,"vw":21.463774},{"c":21.31,"h":21.355,"l":21.15,"n":1164,"o":21.29,"t":"2025-09-02T04:00:00Z","v":173593,"vw":21.242659},{"c":21.2257,"h":21.38,"l":21.13,"n":1164,"o":21.23,"t":"2025-09-03T04:00:00Z","v":145206,"vw":21.224381},{"c":21.35,"h":21.36,"l":21.19,"n":947,"o":21.32,"t":"2025-09-04T04:00:00Z","v":142925,"vw":21.280498},{"c":21.3859,"h":21.565,"l":21.25,"n":1125,"o":21.39,"t":"2025-09-05T04:00:00Z","v":208678,"vw":21.366176},{"c":21.26,"h":21.39,"l":21.12,"n":1095,"o":21.39,"t":"2025-09-08T04:00:00Z","v":147471,"vw":21.220894},{"c":21.2118,"h":21.2803,"l":21.185,"n":1526,"o":21.25,"t":"2025-09-09T04:00:00Z","v":241747,"vw":21.232124},{"c":21.14,"h":21.23,"l":21.03,"n":1242,"o":21.17,"t":"2025-09-10T04:00:00Z","v":156033,"vw":21.135318},{"c":21.39,"h":21.4,"l":21.12,"n":1063,"o":21.16,"t":"2025-09-11T04:00:00Z","v":197769,"vw":21.310152},{"c":21.2125,"h":21.35,"l":21.2,"n":903,"o":21.34,"t":"2025-09-12T04:00:00Z","v":122695,"vw":21.2649},{"c":21.09,"h":21.285,"l":21.05,"n":1421,"o":21.27,"t":"2025-09-15T04:00:00Z","v":187650,"vw":21.162096},{"c":20.99,"h":21.14,"l":20.94,"n":1302,"o":21.09,"t":"2025-09-16T04:00:00Z","v":252004,"vw":20.994778},{"c":21.03,"h":21.38,"l":20.95,"n":1690,"o":21.01,"t":"2025-09-17T04:00:00Z","v":327355,"vw":21.16029},{"c":21.1816,"h":21.215,"l":21.01,"n":1296,"o":21.09,"t":"2025-09-18T04:00:00Z","v":281406,"vw":21.127645},{"c":21.05,"h":21.1897,"l":20.9901,"n":1255,"o":21.18,"t":"2025-09-19T04:00:00Z","v":211245,"vw":21.074032},{"c":20.96,"h":20.99,"l":20.875,"n":1134,"o":20.93,"t":"2025-09-22T04:00:00Z","v":192554,"vw":20.935945},{"c":21.01,"h":21.19,"l":20.97,"n":987,"o":20.97,"t":"2025-09-23T04:00:00Z","v":162759,"vw":21.071867},{"c":21.0625,"h":21.12,"l":21.005,"n":1099,"o":21.04,"t":"2025-09-24T04:00:00Z","v":172221,"vw":21.06013},{"c":20.85,"h":21.0365,"l":20.82,"n":1068,"o":21.03,"t":"2025-09-25T04:00:00Z","v":168369,"vw":20.897573},{"c":21.04,"h":21.06,"l":20.9,"n":1459,"o":20.92,"t":"2025-09-26T04:00:00Z","v":231684,"vw":20.976614},{"c":20.96,"h":21.08,"l":20.88,"n":1517,"o":21.08,"t":"2025-09-29T04:00:00Z","v":246302,"vw":20.953802},{"c":21.0669,"h":21.075,"l":20.855,"n":1330,"o":20.93,"t":"2025-09-30T04:00:00Z","v":169552,"vw":20.960236},{"c":21.18,"h":21.23,"l":21.075,"n":964,"o":21.1,"t":"2025-10-01T04:00:00Z","v":197705,"vw":21.147473},{"c":21.14,"h":21.2596,"l":21.09,"n":1208,"o":21.15,"t":"2025-10-02T04:00:00Z","v":195751,"vw":21.136932},{"c":21.3307,"h":21.42,"l":21.18,"n":1290,"o":21.18,"t":"2025-10-03T04:00:00Z","v":212143,"vw":21.349775},{"c":21.23,"h":21.3706,"l":21.19,"n":1334,"o":21.37,"t":"2025-10-06T04:00:00Z","v":257648,"vw":21.285298},{"c":21.18,"h":21.31,"l":21.15,"n":1267,"o":21.29,"t":"2025-10-07T04:00:00Z","v":245381,"vw":21.203609},{"c":21.1705,"h":21.253,"l":21.13,"n":1189,"o":21.25,"t":"2025-10-08T04:00:00Z","v":200440,"vw":21.186119},{"c":20.951,"h":21.185,"l":20.925,"n":1761,"o":21.13,"t":"2025-10-09T04:00:00Z","v":419658,"vw":21.021841},{"c":20.42,"h":21.04,"l":20.405,"n":2851,"o":21.01,"t":"2025-10-10T04:00:00Z","v":567829,"vw":20.630059},{"c":20.6816,"h":20.71,"l":20.5109,"n":1625,"o":20.59,"t":"2025-10-13T04:00:00Z","v":295348,"vw":20.639574},{"c":21.03,"h":21.0999,"l":20.58,"n":1485,"o":20.58,"t":"2025-10-14T04:00:00Z","v":609656,"vw":20.816608},{"c":21.05,"h":21.26,"l":20.94,"n":1315,"o":21.12,"t":"2025-10-15T04:00:00Z","v":340492,"vw":21.047688},{"c":20.82,"h":21.1,"l":20.755,"n":1588,"o":21.07,"t":"2025-10-16T04:00:00Z","v":311942,"vw":20.946687},{"c":20.92,"h":20.94,"l":20.8,"n":1956,"o":20.84,"t":"2025-10-17T04:00:00Z","v":416514,"vw":20.856131},{"c":21.02,"h":21.04,"l":20.91,"n":893,"o":20.92,"t":"2025-10-20T04:00:00Z","v":167968,"vw":20.976585},{"c":21.06,"h":21.1525,"l":20.97,"n":1101,"o":21.01,"t":"2025-10-21T04:00:00Z","v":302330,"vw":21.079537},{"c":20.99,"h":21.13,"l":20.93,"n":1444,"o":21.03,"t":"2025-10-22T04:00:00Z","v":409879,"vw":21.020232},{"c":20.97,"h":21.05,"l":20.86,"n":1539,"o":21.05,"t":"2025-10-23T04:00:00Z","v":313368,"vw":20.93278},{"c":21.1,"h":21.1699,"l":21.055,"n":1149,"o":21.15,"t":"2025-10-24T04:00:00Z","v":310487,"vw":21.113922},{"c":21.18,"h":21.2016,"l":21.105,"n":1543,"o":21.15,"t":"2025-10-27T04:00:00Z","v":351227,"vw":21.151323},{"c":21.1,"h":21.27,"l":21.07,"n":1481,"o":21.24,"t":"2025-10-28T04:00:00Z","v":421707,"vw":21.138686},{"c":20.7772,"h":21.1,"l":20.71,"n":1897,"o":21.06,"t":"2025-10-29T04:00:00Z","v":665465,"vw":20.896233},{"c":20.61,"h":20.85,"l":20.585,"n":1291,"o":20.7,"t":"2025-10-30T04:00:00Z","v":221959,"vw":20.735526},{"c":20.6626,"h":20.695,"l":20.41,"n":1401,"o":20.57,"t":"2025-10-31T04:00:00Z","v":287819,"vw":20.596528},{"c":20.6,"h":20.61,"l":20.32,"n":1580,"o":20.58,"t":"2025-11-03T05:00:00Z","v":251600,"vw":20.485869},{"c":20.51,"h":20.62,"l":20.45,"n":1213,"o":20.49,"t":"2025-11-04T05:00:00Z","v":226197,"vw":20.511942},{"c":20.5241,"h":20.625,"l":20.39,"n":1213,"o":20.45,"t":"2025-11-05T05:00:00Z","v":265573,"vw":20.523816},{"c":20.16,"h":20.37,"l":20.16,"n":2588,"o":20.33,"t":"2025-11-06T05:00:00Z","v":593518,"vw":20.260382},{"c":20.29,"h":20.29,"l":20.13,"n":2032,"o":20.14,"t":"2025-11-07T05:00:00Z","v":434857,"vw":20.215957},{"c":20.23,"h":20.36,"l":20.125,"n":1567,"o":20.33,"t":"2025-11-10T05:00:00Z","v":338873,"vw":20.226686},{"c":20.45,"h":20.4875,"l":20.2865,"n":1216,"o":20.29,"t":"2025-11-11T05:00:00Z","v":216415,"vw":20.425477},{"c":20.44,"h":20.565,"l":20.42,"n":1219,"o":20.46,"t":"2025-11-12T05:00:00Z","v":202695,"vw":20.461798},{"c":20.31,"h":20.5,"l":20.275,"n":1257,"o":20.38,"t":"2025-11-13T05:00:00Z","v":191841,"vw":20.399728},{"c":20.1785,"h":20.26,"l":20.035,"n":1450,"o":20.24,"t":"2025-11-14T05:00:00Z","v":242990,"vw":20.175711},{"c":19.88,"h":20.19,"l":19.84,"n":1700,"o":20.14,"t":"2025-11-17T05:00:00Z","v":309697,"vw":20.035745},{"c":19.98,"h":20.07,"l":19.83,"n":1465,"o":19.83,"t":"2025-11-18T05:00:00Z","v":512285,"vw":19.936976},{"c":19.7,"h":19.9171,"l":19.64,"n":1540,"o":19.9,"t":"2025-11-19T05:00:00Z","v":379793,"vw":19.750285},{"c":19.6,"h":19.95,"l":19.585,"n":2160,"o":19.79,"t":"2025-11-20T05:00:00Z","v":788693,"vw":19.732444},{"c":20.06,"h":20.205,"l":19.66,"n":1704,"o":19.66,"t":"2025-11-21T05:00:00Z","v":349385,"vw":20.023273},{"c":20,"h":20.0603,"l":19.85,"n":1659,"o":20.01,"t":"2025-11-24T05:00:00Z","v":271196,"vw":19.987379},{"c":20.34,"h":20.395,"l":20.085,"n":2877,"o":20.1,"t":"2025-11-25T05:00:00Z","v":3015363,"vw":20.356178},{"c":20.5,"h":20.5775,"l":20.33,"n":2065,"o":20.33,"t":"2025-11-26T05:00:00Z","v":1381599,"vw":20.530608},{"c":20.56,"h":20.58,"l":20.47,"n":1120,"o":20.52,"t":"2025-11-28T05:00:00Z","v":625667,"vw":20.557065},{"c":20.49,"h":20.61,"l":20.45,"n":2290,"o":20.47,"t":"2025-12-01T05:00:00Z","v":1437670,"vw":20.533856},{"c":20.35,"h":20.54,"l":20.33,"n":1340,"o":20.54,"t":"2025-12-02T05:00:00Z","v":224586,"vw":20.380901},{"c":20.5,"h":20.61,"l":20.43,"n":2442,"o":20.43,"t":"2025-12-03T05:00:00Z","v":1646023,"vw":20.531615},{"c":20.38,"h":20.59,"l":20.35,"n":2218,"o":20.54,"t":"2025-12-04T05:00:00Z","v":851043,"vw":20.414325},{"c":20.3933,"h":20.48,"l":20.35,"n":1334,"o":20.37,"t":"2025-12-05T05:00:00Z","v":466868,"vw":20.429675},{"c":20.31,"h":20.435,"l":20.2801,"n":1740,"o":20.42,"t":"2025-12-08T05:00:00Z","v":599123,"vw":20.361011},{"c":20.33,"h":20.46,"l":20.315,"n":1209,"o":20.32,"t":"2025-12-09T05:00:00Z","v":458253,"vw":20.38306},{"c":20.6616,"h":20.7045,"l":20.325,"n":1485,"o":20.33,"t":"2025-12-10T05:00:00Z","v":512356,"vw":20.513818},{"c":20.7891,"h":20.9,"l":20.67,"n":1118,"o":20.67,"t":"2025-12-11T05:00:00Z","v":308485,"vw":20.828406},{"c":20.785,"h":20.915,"l":20.735,"n":1093,"o":20.9,"t":"2025-12-12T05:00:00Z","v":262016,"vw":20.804403},{"c":20.834,"h":20.9,"l":20.71,"n":1320,"o":20.9,"t":"2025-12-15T05:00:00Z","v":655786,"vw":20.789872},{"c":20.69,"h":20.855,"l":20.6028,"n":1108,"o":20.8,"t":"2025-12-16T05:00:00Z","v":277049,"vw":20.688549},{"c":20.7701,"h":20.86,"l":20.68,"n":962,"o":20.69,"t":"2025-12-17T05:00:00Z","v":230057,"vw":20.781598},{"c":20.74,"h":20.88,"l":20.73,"n":763,"o":20.82,"t":"2025-12-18T05:00:00Z","v":204299,"vw":20.787851},{"c":20.57,"h":20.71,"l":20.545,"n":1415,"o":20.71,"t":"2025-12-19T05:00:00Z","v":804135,"vw":20.662475},{"c":20.57,"h":20.65,"l":20.51,"n":906,"o":20.51,"t":"2025-12-22T05:00:00Z","v":301524,"vw":20.585805},{"c":20.43,"h":20.61,"l":20.42,"n":938,"o":20.56,"t":"2025-12-23T05:00:00Z","v":277088,"vw":20.474115},{"c":20.55,"h":20.555,"l":20.45,"n":624,"o":20.47,"t":"2025-12-24T05:00:00Z","v":208354,"vw":20.507684},{"c":20.57,"h":20.59,"l":20.48,"n":974,"o":20.57,"t":"2025-12-26T05:00:00Z","v":255289,"vw":20.52868},{"c":20.53,"h":20.6,"l":20.485,"n":1444,"o":20.55,"t":"2025-12-29T05:00:00Z","v":283717,"vw":20.528841},{"c":20.52,"h":20.57,"l":20.49,"n":1316,"o":20.53,"t":"2025-12-30T05:00:00Z","v":271099,"vw":20.534797},{"c":20.3856,"h":20.52,"l":20.3729,"n":730,"o":20.5,"t":"2025-12-31T05:00:00Z","v":131276,"vw":20.438728},{"c":20.54,"h":20.62,"l":20.255,"n":1427,"o":20.45,"t":"2026-01-02T05:00:00Z","v":317379,"vw":20.485788},{"c":20.71,"h":20.81,"l":20.53,"n":1672,"o":20.59,"t":"2026-01-05T05:00:00Z","v":366275,"vw":20.689621},{"c":21.02,"h":21.045,"l":20.69,"n":1315,"o":20.69,"t":"2026-01-06T05:00:00Z","v":386710,"vw":20.926712},{"c":20.75,"h":21.05,"l":20.72,"n":2213,"o":21.05,"t":"2026-01-07T05:00:00Z","v":470609,"vw":20.777589},{"c":21.1753,"h":21.3,"l":20.66,"n":1167,"o":20.68,"t":"2026-01-08T05:00:00Z","v":240859,"vw":21.150535},{"c":21.24,"h":21.35,"l":21.12,"n":1373,"o":21.28,"t":"2026-01-09T05:00:00Z","v":313394,"vw":21.258398},{"c":21.1546,"h":21.19,"l":21.045,"n":1183,"o":21.19,"t":"2026-01-12T05:00:00Z","v":207922,"vw":21.139113},{"c":21.1,"h":21.245,"l":21.02,"n":953,"o":21.18,"t":"2026-01-13T05:00:00Z","v":161472,"vw":21.11393},{"c":21.44,"h":21.46,"l":21.12,"n":1197,"o":21.12,"t":"2026-01-14T05:00:00Z","v":180244,"vw":21.379461},{"c":21.6059,"h":21.66,"l":21.35,"n":1039,"o":21.45,"t":"2026-01-15T05:00:00Z","v":147894,"vw":21.591376},{"c":21.4754,"h":21.55,"l":21.42,"n":1069,"o":21.53,"t":"2026-01-16T05:00:00Z","v":143079,"vw":21.478882},{"c":21.08,"h":21.2201,"l":21.04,"n":1334,"o":21.13,"t":"2026-01-20T05:00:00Z","v":240948,"vw":21.117646},{"c":21.4676,"h":21.525,"l":21.18,"n":1201,"o":21.18,"t":"2026-01-21T05:00:00Z","v":250201,"vw":21.384431},{"c":21.56,"h":21.67,"l":21.49,"n":986,"o":21.49,"t":"2026-01-22T05:00:00Z","v":171113,"vw":21.594096},{"c":21.3272,"h":21.5599,"l":21.29,"n":903,"o":21.52,"t":"2026-01-23T05:00:00Z","v":127574,"vw":21.39922},{"c":21.41,"h":21.46,"l":21.2714,"n":1044,"o":21.39,"t":"2026-01-26T05:00:00Z","v":195751,"vw":21.356791},{"c":21.4055,"h":21.44,"l":21.31,"n":1264,"o":21.34,"t":"2026-01-27T05:00:00Z","v":227517,"vw":21.37904},{"c":21.14,"h":21.43,"l":21.1,"n":1326,"o":21.36,"t":"2026-01-28T05:00:00Z","v":243003,"vw":21.22401},{"c":21.2103,"h":21.32,"l":21.12,"n":1199,"o":21.19,"t":"2026-01-29T05:00:00Z","v":185957,"vw":21.210554},{"c":21.63,"h":21.635,"l":21.34,"n":1366,"o":21.36,"t":"2026-01-30T05:00:00Z","v":245400,"vw":21.485887},{"c":21.77,"h":21.8,"l":21.485,"n":1213,"o":21.62,"t":"2026-02-02T05:00:00Z","v":236329,"vw":21.710784},{"c":21.855,"h":22.015,"l":21.71,"n":1644,"o":21.71,"t":"2026-02-03T05:00:00Z","v":263743,"vw":21.847578},{"c":22.33,"h":22.39,"l":21.96,"n":1443,"o":21.96,"t":"2026-02-04T05:00:00Z","v":248543,"vw":22.283154},{"c":22.1248,"h":22.3621,"l":22.01,"n":978,"o":22.27,"t":"2026-02-05T05:00:00Z","v":134843,"vw":22.142241},{"c":22.32,"h":22.45,"l":22.19,"n":905,"o":22.28,"t":"2026-02-06T05:00:00Z","v":141888,"vw":22.353086},{"c":22.1272,"h":22.29,"l":22.07,"n":786,"o":22.29,"t":"2026-02-09T05:00:00Z","v":102428,"vw":22.149738},{"c":22.258,"h":22.33,"l":22.15,"n":958,"o":22.15,"t":"2026-02-10T05:00:00Z","v":151077,"vw":22.260554},{"c":22.27,"h":22.39,"l":22.18,"n":812,"o":22.32,"t":"2026-02-11T05:00:00Z","v":310377,"vw":22.258489},{"c":22,"h":22.36,"l":21.9,"n":1108,"o":22.31,"t":"2026-02-12T05:00:00Z","v":192839,"vw":22.179212},{"c":22.09,"h":22.13,"l":21.925,"n":950,"o":21.94,"t":"2026-02-13T05:00:00Z","v":132380,"vw":22.022492},{"c":21.97,"h":22.24,"l":21.85,"n":1384,"o":22.14,"t":"2026-02-17T05:00:00Z","v":180520,"vw":22.007688},{"c":22.01,"h":22.115,"l":21.94,"n":873,"o":21.98,"t":"2026-02-18T05:00:00Z","v":119739,"vw":22.030583},{"c":22.01,"h":22.06,"l":21.885,"n":864,"o":22,"t":"2026-02-19T05:00:00Z","v":213131,"vw":21.995049},{"c":22.12,"h":22.17,"l":21.88,"n":921,"o":21.96,"t":"2026-02-20T05:00:00Z","v":91076,"vw":22.01463},{"c":21.73,"h":22.05,"l":21.66,"n":1067,"o":21.97,"t":"2026-02-23T05:00:00Z","v":152929,"vw":21.7643},{"c":21.8278,"h":21.89,"l":21.71,"n":1189,"o":21.71,"t":"2026-02-24T05:00:00Z","v":171795,"vw":21.806106},{"c":21.765,"h":21.87,"l":21.565,"n":1107,"o":21.87,"t":"2026-02-25T05:00:00Z","v":154095,"vw":21.673583},{"c":21.91,"h":21.95,"l":21.74,"n":1561,"o":21.77,"t":"2026-02-26T05:00:00Z","v":285335,"vw":21.856236},{"c":21.77,"h":21.83,"l":21.655,"n":1406,"o":21.83,"t":"2026-02-27T05:00:00Z","v":264700,"vw":21.73656},{"c":21.6,"h":21.665,"l":21.45,"n":1520,"o":21.51,"t":"2026-03-02T05:00:00Z","v":190218,"vw":21.599559},{"c":21.4903,"h":21.6,"l":21.1,"n":1709,"o":21.31,"t":"2026-03-03T05:00:00Z","v":259888,"vw":21.363072},{"c":21.56,"h":21.635,"l":21.41,"n":1292,"o":21.59,"t":"2026-03-04T05:00:00Z","v":235302,"vw":21.564235},{"c":21.475,"h":21.59,"l":21.345,"n":2109,"o":21.49,"t":"2026-03-05T05:00:00Z","v":629021,"vw":21.456665},{"c":21.3809,"h":21.385,"l":20.99,"n":2341,"o":21.29,"t":"2026-03-06T05:00:00Z","v":751877,"vw":21.244619},{"c":21.1799,"h":21.26,"l":20.765,"n":2178,"o":21.17,"t":"2026-03-09T04:00:00Z","v":433499,"vw":20.98976},{"c":21.0044,"h":21.23,"l":20.92,"n":2662,"o":21.11,"t":"2026-03-10T04:00:00Z","v":529043,"vw":21.086152},{"c":20.96,"h":21.04,"l":20.81,"n":2367,"o":20.98,"t":"2026-03-11T04:00:00Z","v":510616,"vw":20.916432},{"c":20.9209,"h":21.0739,"l":20.77,"n":2331,"o":20.82,"t":"2026-03-12T04:00:00Z","v":473190,"vw":20.966978},{"c":20.925,"h":21.12,"l":20.9,"n":3833,"o":21.04,"t":"2026-03-13T04:00:00Z","v":989221,"vw":21.014176},{"c":20.9859,"h":21.105,"l":20.955,"n":2831,"o":21.05,"t":"2026-03-16T04:00:00Z","v":419451,"vw":21.017954},{"c":21.0795,"h":21.27,"l":21.075,"n":2754,"o":21.11,"t":"2026-03-17T04:00:00Z","v":364006,"vw":21.163009},{"c":20.9058,"h":21.04,"l":20.905,"n":2889,"o":21.03,"t":"2026-03-18T04:00:00Z","v":568392,"vw":20.970893},{"c":20.8426,"h":21,"l":20.74,"n":3380,"o":20.84,"t":"2026-03-19T04:00:00Z","v":1082718,"vw":20.853475},{"c":20.6,"h":20.95,"l":20.535,"n":3118,"o":20.85,"t":"2026-03-20T04:00:00Z","v":592624,"vw":20.741095},{"c":20.87,"h":21.03,"l":20.6,"n":5406,"o":20.76,"t":"2026-03-23T04:00:00Z","v":1851558,"vw":20.890121},{"c":20.9847,"h":21.14,"l":20.695,"n":3296,"o":20.72,"t":"2026-03-24T04:00:00Z","v":1290742,"vw":21.01934},{"c":21.07,"h":21.23,"l":20.85,"n":3665,"o":21.15,"t":"2026-03-25T04:00:00Z","v":1091601,"vw":21.019093},{"c":21.18,"h":21.385,"l":20.97,"n":3656,"o":20.97,"t":"2026-03-26T04:00:00Z","v":1197437,"vw":21.245533},{"c":21.05,"h":21.19,"l":21.0003,"n":3747,"o":21.13,"t":"2026-03-27T04:00:00Z","v":1162300,"vw":21.090613},{"c":21.24,"h":21.35,"l":21.135,"n":4303,"o":21.21,"t":"2026-03-30T04:00:00Z","v":1034484,"vw":21.242697},{"c":21.4188,"h":21.565,"l":21.2,"n":5145,"o":21.41,"t":"2026-03-31T04:00:00Z","v":1845537,"vw":21.347866},{"c":21.35,"h":21.45,"l":21.23,"n":4843,"o":21.45,"t":"2026-04-01T04:00:00Z","v":929538,"vw":21.347533},{"c":21.5668,"h":21.64,"l":21.2001,"n":3973,"o":21.29,"t":"2026-04-02T04:00:00Z","v":856882,"vw":21.434494},{"c":21.475,"h":21.51,"l":21.4,"n":2565,"o":21.5,"t":"2026-04-06T04:00:00Z","v":616565,"vw":21.464432},{"c":21.39,"h":21.53,"l":21.355,"n":2789,"o":21.43,"t":"2026-04-07T04:00:00Z","v":575023,"vw":21.453444},{"c":21.48,"h":21.58,"l":21.4,"n":4039,"o":21.52,"t":"2026-04-08T04:00:00Z","v":745104,"vw":21.481197},{"c":21.5216,"h":21.55,"l":21.31,"n":1634,"o":21.39,"t":"2026-04-09T04:00:00Z","v":603411,"vw":21.46431},{"c":21.31,"h":21.58,"l":21.265,"n":1353,"o":21.58,"t":"2026-04-10T04:00:00Z","v":224418,"vw":21.40001},{"c":21.6,"h":21.605,"l":21.17,"n":1745,"o":21.29,"t":"2026-04-13T04:00:00Z","v":474690,"vw":21.341428},{"c":21.6472,"h":21.72,"l":21.455,"n":1057,"o":21.56,"t":"2026-04-14T04:00:00Z","v":363803,"vw":21.579444},{"c":21.6838,"h":21.74,"l":21.54,"n":1127,"o":21.64,"t":"2026-04-15T04:00:00Z","v":158485,"vw":21.655218},{"c":21.8248,"h":21.87,"l":21.655,"n":1915,"o":21.73,"t":"2026-04-16T04:00:00Z","v":303935,"vw":21.804755},{"c":22.0082,"h":22.09,"l":21.82,"n":1549,"o":21.83,"t":"2026-04-17T04:00:00Z","v":219144,"vw":21.956444},{"c":22.1578,"h":22.2,"l":21.9,"n":1445,"o":21.9,"t":"2026-04-20T04:00:00Z","v":204408,"vw":22.056838},{"c":22.13,"h":22.37,"l":22.09,"n":1259,"o":22.18,"t":"2026-04-21T04:00:00Z","v":183198,"vw":22.213714},{"c":21.9916,"h":22.165,"l":21.92,"n":1076,"o":22.13,"t":"2026-04-22T04:00:00Z","v":167883,"vw":22.055971},{"c":22.02,"h":22.035,"l":21.81,"n":1113,"o":21.97,"t":"2026-04-23T04:00:00Z","v":161892,"vw":21.952952},{"c":21.86,"h":22.03,"l":21.805,"n":1419,"o":22.01,"t":"2026-04-24T04:00:00Z","v":215816,"vw":21.918871},{"c":21.99,"h":22.09,"l":21.87,"n":1480,"o":21.93,"t":"2026-04-27T04:00:00Z","v":254114,"vw":22.006362},{"c":22.2034,"h":22.3,"l":22.07,"n":1784,"o":22.07,"t":"2026-04-28T04:00:00Z","v":263455,"vw":22.183955},{"c":22.18,"h":22.31,"l":22.1,"n":967,"o":22.19,"t":"2026-04-29T04:00:00Z","v":170412,"vw":22.202337},{"c":22.5425,"h":22.57,"l":22.1156,"n":1580,"o":22.16,"t":"2026-04-30T04:00:00Z","v":270723,"vw":22.333134},{"c":22.23,"h":22.51,"l":22.1899,"n":1899,"o":22.51,"t":"2026-05-01T04:00:00Z","v":317130,"vw":22.349232},{"c":21.9192,"h":22.245,"l":21.87,"n":1470,"o":22.15,"t":"2026-05-04T04:00:00Z","v":189647,"vw":22.035797},{"c":22.14,"h":22.195,"l":21.87,"n":988,"o":22.02,"t":"2026-05-05T04:00:00Z","v":139304,"vw":22.035787},{"c":22.04,"h":22.185,"l":22.02,"n":1570,"o":22.13,"t":"2026-05-06T04:00:00Z","v":175995,"vw":22.076483},{"c":22.2,"h":22.355,"l":22.12,"n":1259,"o":22.15,"t":"2026-05-07T04:00:00Z","v":198493,"vw":22.249019},{"c":22.25,"h":22.28,"l":22.015,"n":1159,"o":22.26,"t":"2026-05-08T04:00:00Z","v":148038,"vw":22.187722},{"c":22.0222,"h":22.35,"l":22.0133,"n":1102,"o":22.33,"t":"2026-05-11T04:00:00Z","v":143961,"vw":22.130995},{"c":21.96,"h":22.135,"l":21.8,"n":1681,"o":22.11,"t":"2026-05-12T04:00:00Z","v":267920,"vw":21.936961},{"c":21.6834,"h":21.93,"l":21.54,"n":1405,"o":21.93,"t":"2026-05-13T04:00:00Z","v":197810,"vw":21.684207},{"c":21.6316,"h":21.85,"l":21.62,"n":1438,"o":21.79,"t":"2026-05-14T04:00:00Z","v":206850,"vw":21.74798},{"c":21.6,"h":21.76,"l":21.47,"n":1867,"o":21.675,"t":"2026-05-15T04:00:00Z","v":308664,"vw":21.600174},{"c":21.835,"h":21.905,"l":21.53,"n":2088,"o":21.6,"t":"2026-05-18T04:00:00Z","v":367726,"vw":21.791639},{"c":21.7664,"h":21.945,"l":21.67,"n":1494,"o":21.85,"t":"2026-05-19T04:00:00Z","v":251613,"vw":21.787995},{"c":21.97,"h":21.985,"l":21.53,"n":1829,"o":21.74,"t":"2026-05-20T04:00:00Z","v":245783,"vw":21.796589},{"c":22.06,"h":22.115,"l":21.665,"n":1354,"o":21.89,"t":"2026-05-21T04:00:00Z","v":181371,"vw":21.891108},{"c":22.44,"h":22.455,"l":22.1622,"n":1209,"o":22.2,"t":"2026-05-22T04:00:00Z","v":158576,"vw":22.347485},{"c":22.4,"h":22.52,"l":22.33,"n":1304,"o":22.51,"t":"2026-05-26T04:00:00Z","v":135859,"vw":22.412788},{"c":22.4741,"h":22.64,"l":22.395,"n":1447,"o":22.44,"t":"2026-05-27T04:00:00Z","v":199638,"vw":22.503758},{"c":22.6493,"h":22.735,"l":22.46,"n":1481,"o":22.56,"t":"2026-05-28T04:00:00Z","v":208413,"vw":22.635641},{"c":22.6629,"h":22.795,"l":22.6,"n":1073,"o":22.68,"t":"2026-05-29T04:00:00Z","v":113384,"vw":22.724147},{"c":22.74,"h":22.81,"l":22.56,"n":1451,"o":22.56,"t":"2026-06-01T04:00:00Z","v":135204,"vw":22.70479},{"c":22.714,"h":22.85,"l":22.65,"n":1308,"o":22.71,"t":"2026-06-02T04:00:00Z","v":169660,"vw":22.740197},{"c":22.3678,"h":22.58,"l":22.36,"n":1111,"o":22.58,"t":"2026-06-03T04:00:00Z","v":140503,"vw":22.443528},{"c":22.6478,"h":22.825,"l":22.53,"n":1047,"o":22.53,"t":"2026-06-04T04:00:00Z","v":155768,"vw":22.711895},{"c":22.75,"h":22.89,"l":22.7,"n":1115,"o":22.74,"t":"2026-06-05T04:00:00Z","v":152047,"vw":22.778733},{"c":22.72,"h":22.935,"l":22.72,"n":1302,"o":22.78,"t":"2026-06-08T04:00:00Z","v":131773,"vw":22.829302},{"c":22.96,"h":23.005,"l":22.75,"n":1269,"o":22.75,"t":"2026-06-09T04:00:00Z","v":178722,"vw":22.881665},{"c":23.052,"h":23.24,"l":22.91,"n":1460,"o":22.91,"t":"2026-06-10T04:00:00Z","v":227126,"vw":23.150803},{"c":23.15,"h":23.22,"l":23,"n":1955,"o":23.09,"t":"2026-06-11T04:00:00Z","v":404122,"vw":23.105957},{"c":23.4,"h":23.44,"l":23.16,"n":1399,"o":23.26,"t":"2026-06-12T04:00:00Z","v":244792,"vw":23.296587},{"c":23.19,"h":23.46,"l":23.165,"n":2064,"o":23.42,"t":"2026-06-15T04:00:00Z","v":357573,"vw":23.363028},{"c":23.1,"h":23.33,"l":23.035,"n":1236,"o":23.18,"t":"2026-06-16T04:00:00Z","v":232587,"vw":23.175667},{"c":22.78,"h":23.265,"l":22.69,"n":1985,"o":23.1,"t":"2026-06-17T04:00:00Z","v":352177,"vw":23.035554},{"c":22.83,"h":22.9,"l":22.72,"n":1348,"o":22.9,"t":"2026-06-18T04:00:00Z","v":224361,"vw":22.821486},{"c":22.47,"h":22.7681,"l":22.47,"n":1328,"o":22.73,"t":"2026-06-22T04:00:00Z","v":197449,"vw":22.667271},{"c":22.73,"h":22.78,"l":22.55,"n":1345,"o":22.55,"t":"2026-06-23T04:00:00Z","v":236398,"vw":22.691976},{"c":22.95,"h":23,"l":22.75,"n":1195,"o":22.75,"t":"2026-06-24T04:00:00Z","v":216350,"vw":22.896744},{"c":23.06,"h":23.27,"l":22.995,"n":1311,"o":23.01,"t":"2026-06-25T04:00:00Z","v":219989,"vw":23.116486},{"c":23.5,"h":23.51,"l":23.11,"n":1154,"o":23.11,"t":"2026-06-26T04:00:00Z","v":196230,"vw":23.292383},{"c":23.43,"h":23.52,"l":23.26,"n":1407,"o":23.52,"t":"2026-06-29T04:00:00Z","v":204028,"vw":23.358106},{"c":23.18,"h":23.39,"l":23.18,"n":1316,"o":23.39,"t":"2026-06-30T04:00:00Z","v":191664,"vw":23.262513},{"c":23.47,"h":23.6351,"l":23.23,"n":1265,"o":23.23,"t":"2026-07-01T04:00:00Z","v":192856,"vw":23.480385},{"c":23.74,"h":23.75,"l":23.545,"n":920,"o":23.61,"t":"2026-07-02T04:00:00Z","v":118006,"vw":23.64174},{"c":23.63,"h":23.7702,"l":23.5,"n":1322,"o":23.75,"t":"2026-07-06T04:00:00Z","v":155344,"vw":23.630241},{"c":23.815,"h":24.07,"l":23.75,"n":1095,"o":23.75,"t":"2026-07-07T04:00:00Z","v":134828,"vw":23.922983},{"c":23.43,"h":23.76,"l":23.415,"n":1092,"o":23.76,"t":"2026-07-08T04:00:00Z","v":162201,"vw":23.560219},{"c":23.45,"h":23.557,"l":23.35,"n":933,"o":23.4,"t":"2026-07-09T04:00:00Z","v":146445,"vw":23.464746},{"c":23.7088,"h":23.7586,"l":23.55,"n":1048,"o":23.58,"t":"2026-07-10T04:00:00Z","v":147458,"vw":23.669506},{"c":23.86,"h":24.01,"l":23.81,"n":1064,"o":23.81,"t":"2026-07-13T04:00:00Z","v":165822,"vw":23.877268},{"c":23.7666,"h":23.86,"l":23.69,"n":1072,"o":23.86,"t":"2026-07-14T04:00:00Z","v":115015,"vw":23.761639},{"c":23.91,"h":24.135,"l":23.76,"n":1117,"o":23.76,"t":"2026-07-15T04:00:00Z","v":208141,"vw":24.016443},{"c":24.6513,"h":24.69,"l":24,"n":1448,"o":24.07,"t":"2026-07-16T04:00:00Z","v":208997,"vw":24.499644},{"c":24.56,"h":24.9965,"l":24.435,"n":1664,"o":24.7,"t":"2026-07-17T04:00:00Z","v":198596,"vw":24.679186},{"c":24.38,"h":24.49,"l":24.29,"n":1061,"o":24.49,"t":"2026-07-20T04:00:00Z","v":150053,"vw":24.354913},{"c":24.3556,"h":24.4,"l":24.26,"n":1285,"o":24.31,"t":"2026-07-21T04:00:00Z","v":154272,"vw":24.333657},{"c":24.3721,"h":24.58,"l":24.31,"n":1002,"o":24.49,"t":"2026-07-22T04:00:00Z","v":207442,"vw":24.462666},{"c":23.99,"h":24.27,"l":23.94,"n":1538,"o":24.27,"t":"2026-07-23T04:00:00Z","v":228902,"vw":24.056705},{"c":24.19,"h":24.3,"l":24.005,"n":1467,"o":24.06,"t":"2026-07-24T04:00:00Z","v":244543,"vw":24.152838},{"c":24.48,"h":24.545,"l":24.25,"n":1647,"o":24.25,"t":"2026-07-27T04:00:00Z","v":313511,"vw":24.461701},{"c":24.85,"h":25.06,"l":24.62,"n":1279,"o":24.62,"t":"2026-07-28T04:00:00Z","v":325865,"vw":24.910867},{"c":24.7765,"h":25.02,"l":24.74,"n":1584,"o":24.81,"t":"2026-07-29T04:00:00Z","v":221146,"vw":24.883422},{"c":24.36,"h":24.67,"l":24.15,"n":2277,"o":24.63,"t":"2026-07-30T04:00:00Z","v":418540,"vw":24.352213},{"c":24.1644,"h":24.3756,"l":24.01,"n":1645,"o":24.33,"t":"2026-07-31T04:00:00Z","v":260581,"vw":24.11864},{"c":24.4898,"h":24.5895,"l":24.31,"n":1270,"o":24.31,"t":"2026-08-03T04:00:00Z","v":193288,"vw":24.500478},{"c":24.8428,"h":24.85,"l":24.3,"n":1246,"o":24.37,"t":"2026-08-04T04:00:00Z","v":161707,"vw":24.59746},{"c":24.8973,"h":25.0478,"l":24.75,"n":2188,"o":25.01,"t":"2026-08-05T04:00:00Z","v":392608,"vw":24.880897},{"c":24.74,"h":25.035,"l":24.69,"n":1606,"o":25.02,"t":"2026-08-06T04:00:00Z","v":296806,"vw":24.824006},{"c":24.9642,"h":25.06,"l":24.65,"n":2170,"o":24.72,"t":"2026-08-07T04:00:00Z","v":326812,"vw":24.891942},{"c":24.7777,"h":24.89,"l":24.69,"n":2135,"o":24.89,"t":"2026-08-10T04:00:00Z","v":455711,"vw":24.767695},{"c":24.8347,"h":24.885,"l":24.71,"n":1734,"o":24.77,"t":"2026-08-11T04:00:00Z","v":344534,"vw":24.832452},{"c":24.83,"h":24.91,"l":24.6471,"n":1997,"o":24.91,"t":"2026-08-12T04:00:00Z","v":411818,"vw":24.784361},{"c":25.235,"h":25.25,"l":24.97,"n":1943,"o":24.98,"t":"2026-08-13T04:00:00Z","v":290527,"vw":25.10028},{"c":25.21,"h":25.29,"l":25.14,"n":1439,"o":25.29,"t":"2026-08-14T04:00:00Z","v":297867,"vw":25.190489},{"c":24.88,"h":25.12,"l":24.88,"n":1467,"o":25.12,"t":"2026-08-17T04:00:00Z","v":216304,"vw":24.999509},{"c":25.08,"h":25.21,"l":24.98,"n":1417,"o":25.07,"t":"2026-08-18T04:00:00Z","v":239940,"vw":25.113077},{"c":25.25,"h":25.49,"l":25.15,"n":1606,"o":25.15,"t":"2026-08-19T04:00:00Z","v":303694,"vw":25.360882},{"c":25.1219,"h":25.315,"l":25.11,"n":1313,"o":25.16,"t":"2026-08-20T04:00:00Z","v":206251,"vw":25.222325},{"c":25.18,"h":25.26,"l":25.14,"n":1253,"o":25.17,"t":"2026-08-21T04:00:00Z","v":200336,"vw":25.203267},{"c":25.22,"h":25.29,"l":25.12,"n":1537,"o":25.12,"t":"2026-08-24T04:00:00Z","v":257004,"vw":25.214343},{"c":25.16,"h":25.2602,"l":25.01,"n":1300,"o":25.15,"t":"2026-08-25T04:00:00Z","v":233997,"vw":25.101988},{"c":25.2625,"h":25.28,"l":25.1,"n":1185,"o":25.16,"t":"2026-08-26T04:00:00Z","v":260514,"vw":25.210166},{"c":25.06,"h":25.14,"l":24.92,"n":1630,"o":25.03,"t":"2026-08-27T04:00:00Z","v":296798,"vw":25.049683},{"c":25.1319,"h":25.2201,"l":25.08,"n":1978,"o":25.14,"t":"2026-08-28T04:00:00Z","v":319432,"vw":25.15173},{"c":24.85,"h":24.99,"l":24.815,"n":1826,"o":24.99,"t":"2026-08-31T04:00:00Z","v":345505,"vw":24.878977},{"c":24.6407,"h":24.955,"l":24.62,"n":1696,"o":24.88,"t":"2026-09-01T04:00:00Z","v":241206,"vw":24.757196},{"c":24.7733,"h":24.93,"l":24.66,"n":1934,"o":24.7,"t":"2026-09-02T04:00:00Z","v":301454,"vw":24.814923},{"c":24.8,"h":24.95,"l":24.65,"n":2245,"o":24.88,"t":"2026-09-03T04:00:00Z","v":351097,"vw":24.800489},{"c":24.73,"h":24.825,"l":24.61,"n":1913,"o":24.69,"t":"2026-09-04T04:00:00Z","v":313802,"vw":24.714825},{"c":24.3445,"h":24.67,"l":24.335,"n":2057,"o":24.63,"t":"2026-09-08T04:00:00Z","v":333489,"vw":24.430759},{"c":24.0446,"h":24.33,"l":24.005,"n":1913,"o":24.33,"t":"2026-09-09T04:00:00Z","v":310186,"vw":24.108014},{"c":23.8878,"h":24.09,"l":23.87,"n":2561,"o":24.05,"t":"2026-09-10T04:00:00Z","v":438654,"vw":23.958385},{"c":23.95,"h":24.07,"l":23.86,"n":1738,"o":24.01,"t":"2026-09-11T04:00:00Z","v":370005,"vw":23.951253},{"c":24.04,"h":24.24,"l":24.03,"n":2066,"o":24.07,"t":"2026-09-14T04:00:00Z","v":465490,"vw":24.112622},{"c":23.98,"h":24.02,"l":23.9,"n":1711,"o":24.01,"t":"2026-09-15T04:00:00Z","v":313866,"vw":23.959387},{"c":23.7577,"h":24.005,"l":23.6,"n":2443,"o":23.95,"t":"2026-09-16T04:00:00Z","v":400059,"vw":23.847398},{"c":23.7863,"h":23.915,"l":23.745,"n":1419,"o":23.91,"t":"2026-09-17T04:00:00Z","v":360562,"vw":23.809376},{"c":23.61,"h":23.72,"l":23.5,"n":2453,"o":23.68,"t":"2026-09-18T04:00:00Z","v":422021,"vw":23.565988},{"c":23.45,"h":23.6,"l":23.44,"n":1942,"o":23.57,"t":"2026-09-21T04:00:00Z","v":375733,"vw":23.507354},{"c":23.44,"h":23.635,"l":23.435,"n":1361,"o":23.61,"t":"2026-09-22T04:00:00Z","v":308064,"vw":23.516951},{"c":23.1857,"h":23.42,"l":23.18,"n":1986,"o":23.39,"t":"2026-09-23T04:00:00Z","v":465481,"vw":23.304742},{"c":23.13,"h":23.36,"l":23.11,"n":2249,"o":23.3,"t":"2026-09-24T04:00:00Z","v":421367,"vw":23.187687},{"c":23.22,"h":23.245,"l":23,"n":1830,"o":23.15,"t":"2026-09-25T04:00:00Z","v":314240,"vw":23.117204},{"c":23.04,"h":23.2,"l":22.9221,"n":2542,"o":23.19,"t":"2026-09-28T04:00:00Z","v":499014,"vw":23.050839},{"c":22.98,"h":23.03,"l":22.87,"n":1471,"o":22.96,"t":"2026-09-29T04:00:00Z","v":346060,"vw":22.943403},{"c":22.8142,"h":23.07,"l":22.8,"n":1004,"o":23.03,"t":"2026-09-30T04:00:00Z","v":222058,"vw":22.929205},{"c":22.845,"h":22.89,"l":22.59,"n":1754,"o":22.78,"t":"2026-10-01T04:00:00Z","v":418206,"vw":22.746116},{"c":22.89,"h":23.0661,"l":22.86,"n":1783,"o":22.95,"t":"2026-10-02T04:00:00Z","v":487503,"vw":22.952652},{"c":22.8493,"h":22.9,"l":22.665,"n":1717,"o":22.86,"t":"2026-10-05T04:00:00Z","v":354773,"vw":22.805474},{"c":22.8249,"h":22.94,"l":22.785,"n":1278,"o":22.88,"t":"2026-10-06T04:00:00Z","v":275493,"vw":22.86137},{"c":22.83,"h":22.905,"l":22.79,"n":1273,"o":22.79,"t":"2026-10-07T04:00:00Z","v":210296,"vw":22.845987},{"c":23.09,"h":23.1,"l":22.734,"n":1610,"o":22.83,"t":"2026-10-08T04:00:00Z","v":408409,"vw":22.91737},{"c":22.9364,"h":23.03,"l":22.93,"n":1233,"o":23.03,"t":"2026-10-09T04:00:00Z","v":262688,"vw":22.970152},{"c":23.06,"h":23.07,"l":22.9,"n":1118,"o":22.94,"t":"2026-10-12T04:00:00Z","v":230958,"vw":22.997535},{"c":23.115,"h":23.26,"l":22.97,"n":1216,"o":23.21,"t":"2026-10-13T04:00:00Z","v":320868,"vw":23.086004},{"c":23.1988,"h":23.215,"l":23.01,"n":1366,"o":23.06,"t":"2026-10-14T04:00:00Z","v":289252,"vw":23.106478},{"c":23.5645,"h":23.72,"l":23.47,"n":2056,"o":23.47,"t":"2026-10-15T04:00:00Z","v":420363,"vw":23.588805},{"c":23.6076,"h":23.84,"l":23.505,"n":1585,"o":23.73,"t":"2026-10-16T04:00:00Z","v":379078,"vw":23.663251},{"c":23.23,"h":23.48,"l":23.21,"n":1573,"o":23.48,"t":"2026-10-19T04:00:00Z","v":307747,"vw":23.310677},{"c":23.6,"h":23.63,"l":23.35,"n":2300,"o":23.35,"t":"2026-10-20T04:00:00Z","v":561793,"vw":23.549684},{"c":23.525,"h":23.59,"l":23.42,"n":1418,"o":23.59,"t":"2026-10-21T04:00:00Z","v":469315,"vw":23.512145},{"c":24.33,"h":24.33,"l":23.57,"n":2689,"o":23.57,"t":"2026-10-22T04:00:00Z","v":553585,"vw":23.978145}],"volatilityBars":[{"c":23.57,"h":23.62,"l":23.53,"n":183,"o":23.61,"t":"2026-09-22T13:30:00Z","v":26723,"vw":23.580181},{"c":23.565,"h":23.58,"l":23.545,"n":121,"o":23.56,"t":"2026-09-22T13:45:00Z","v":15576,"vw":23.563186},{"c":23.625,"h":23.635,"l":23.58,"n":57,"o":23.58,"t":"2026-09-22T14:00:00Z","v":13744,"vw":23.617547},{"c":23.57,"h":23.61,"l":23.57,"n":80,"o":23.61,"t":"2026-09-22T14:15:00Z","v":18769,"vw":23.589653},{"c":23.54,"h":23.56,"l":23.535,"n":49,"o":23.54,"t":"2026-09-22T14:30:00Z","v":5797,"vw":23.546167},{"c":23.53,"h":23.54,"l":23.51,"n":86,"o":23.53,"t":"2026-09-22T14:45:00Z","v":26618,"vw":23.525267},{"c":23.52,"h":23.54,"l":23.52,"n":27,"o":23.53,"t":"2026-09-22T15:00:00Z","v":7295,"vw":23.528561},{"c":23.51,"h":23.53,"l":23.51,"n":34,"o":23.53,"t":"2026-09-22T15:15:00Z","v":12602,"vw":23.519007},{"c":23.46,"h":23.5,"l":23.45,"n":34,"o":23.5,"t":"2026-09-22T15:30:00Z","v":10199,"vw":23.465576},{"c":23.47,"h":23.47,"l":23.46,"n":18,"o":23.46,"t":"2026-09-22T15:45:00Z","v":11506,"vw":23.468043},{"c":23.5,"h":23.5,"l":23.48,"n":15,"o":23.48,"t":"2026-09-22T16:00:00Z","v":7411,"vw":23.48439},{"c":23.49,"h":23.5,"l":23.48,"n":17,"o":23.5,"t":"2026-09-22T16:15:00Z","v":5233,"vw":23.484819},{"c":23.5,"h":23.51,"l":23.5,"n":21,"o":23.5,"t":"2026-09-22T16:30:00Z","v":5061,"vw":23.505681},{"c":23.5,"h":23.52,"l":23.5,"n":16,"o":23.5,"t":"2026-09-22T16:45:00Z","v":8971,"vw":23.510091},{"c":23.47,"h":23.51,"l":23.47,"n":26,"o":23.51,"t":"2026-09-22T17:00:00Z","v":3356,"vw":23.492934},{"c":23.49,"h":23.49,"l":23.46,"n":31,"o":23.47,"t":"2026-09-22T17:15:00Z","v":15168,"vw":23.475817},{"c":23.52,"h":23.52,"l":23.5,"n":14,"o":23.5,"t":"2026-09-22T17:30:00Z","v":5253,"vw":23.512738},{"c":23.54,"h":23.55,"l":23.505,"n":40,"o":23.5182,"t":"2026-09-22T17:45:00Z","v":10338,"vw":23.533685},{"c":23.51,"h":23.55,"l":23.51,"n":11,"o":23.55,"t":"2026-09-22T18:00:00Z","v":2833,"vw":23.51903},{"c":23.5,"h":23.51,"l":23.5,"n":11,"o":23.505,"t":"2026-09-22T18:15:00Z","v":7343,"vw":23.507973},{"c":23.49,"h":23.505,"l":23.485,"n":29,"o":23.505,"t":"2026-09-22T18:30:00Z","v":10546,"vw":23.493824},{"c":23.5,"h":23.505,"l":23.4901,"n":11,"o":23.4961,"t":"2026-09-22T18:45:00Z","v":3282,"vw":23.495908},{"c":23.495,"h":23.51,"l":23.49,"n":25,"o":23.5008,"t":"2026-09-22T19:00:00Z","v":6506,"vw":23.496885},{"c":23.485,"h":23.5,"l":23.48,"n":32,"o":23.49,"t":"2026-09-22T19:15:00Z","v":10421,"vw":23.49014},{"c":23.485,"h":23.51,"l":23.485,"n":34,"o":23.49,"t":"2026-09-22T19:30:00Z","v":3604,"vw":23.494406},{"c":23.435,"h":23.5,"l":23.435,"n":144,"o":23.49,"t":"2026-09-22T19:45:00Z","v":51315,"vw":23.469148},{"c":23.41,"h":23.41,"l":23.41,"n":2,"o":23.41,"t":"2026-09-22T20:30:00Z","v":141,"vw":23.41},{"c":23.41,"h":23.41,"l":23.41,"n":1,"o":23.41,"t":"2026-09-22T20:45:00Z","v":250,"vw":23.41},{"c":23.4,"h":23.41,"l":23.4,"n":7,"o":23.41,"t":"2026-09-23T13:15:00Z","v":7000,"vw":23.408571},{"c":23.34,"h":23.42,"l":23.34,"n":392,"o":23.39,"t":"2026-09-23T13:30:00Z","v":81916,"vw":23.381018},{"c":23.26,"h":23.34,"l":23.25,"n":188,"o":23.34,"t":"2026-09-23T13:45:00Z","v":35499,"vw":23.281198},{"c":23.34,"h":23.34,"l":23.23,"n":124,"o":23.27,"t":"2026-09-23T14:00:00Z","v":30476,"vw":23.268143},{"c":23.335,"h":23.38,"l":23.32,"n":92,"o":23.33,"t":"2026-09-23T14:15:00Z","v":25335,"vw":23.340724},{"c":23.34,"h":23.37,"l":23.32,"n":93,"o":23.34,"t":"2026-09-23T14:30:00Z","v":24446,"vw":23.348668},{"c":23.3102,"h":23.355,"l":23.3,"n":132,"o":23.33,"t":"2026-09-23T14:45:00Z","v":32849,"vw":23.332651},{"c":23.33,"h":23.33,"l":23.3,"n":50,"o":23.31,"t":"2026-09-23T15:00:00Z","v":15695,"vw":23.310601},{"c":23.3,"h":23.3488,"l":23.3,"n":68,"o":23.32,"t":"2026-09-23T15:15:00Z","v":17601,"vw":23.327726},{"c":23.31,"h":23.31,"l":23.29,"n":55,"o":23.29,"t":"2026-09-23T15:30:00Z","v":13487,"vw":23.303887},{"c":23.305,"h":23.315,"l":23.3,"n":29,"o":23.31,"t":"2026-09-23T15:45:00Z","v":10004,"vw":23.307143},{"c":23.29,"h":23.3,"l":23.28,"n":24,"o":23.3,"t":"2026-09-23T16:00:00Z","v":6799,"vw":23.294925},{"c":23.3,"h":23.3,"l":23.28,"n":35,"o":23.28,"t":"2026-09-23T16:15:00Z","v":13627,"vw":23.287858},{"c":23.3,"h":23.31,"l":23.29,"n":22,"o":23.31,"t":"2026-09-23T16:30:00Z","v":6525,"vw":23.295932},{"c":23.2794,"h":23.295,"l":23.27,"n":34,"o":23.295,"t":"2026-09-23T16:45:00Z","v":12314,"vw":23.274116},{"c":23.28,"h":23.2901,"l":23.26,"n":52,"o":23.2901,"t":"2026-09-23T17:00:00Z","v":15814,"vw":23.272753},{"c":23.3,"h":23.305,"l":23.27,"n":30,"o":23.27,"t":"2026-09-23T17:15:00Z","v":8182,"vw":23.283592},{"c":23.29,"h":23.305,"l":23.28,"n":34,"o":23.295,"t":"2026-09-23T17:30:00Z","v":12923,"vw":23.293159},{"c":23.34,"h":23.34,"l":23.31,"n":24,"o":23.32,"t":"2026-09-23T17:45:00Z","v":9789,"vw":23.324835},{"c":23.31,"h":23.34,"l":23.31,"n":27,"o":23.34,"t":"2026-09-23T18:00:00Z","v":6829,"vw":23.321373},{"c":23.29,"h":23.31,"l":23.29,"n":17,"o":23.31,"t":"2026-09-23T18:15:00Z","v":2772,"vw":23.294384},{"c":23.25,"h":23.28,"l":23.245,"n":16,"o":23.28,"t":"2026-09-23T18:30:00Z","v":2076,"vw":23.259289},{"c":23.235,"h":23.24,"l":23.22,"n":33,"o":23.24,"t":"2026-09-23T18:45:00Z","v":6295,"vw":23.233365},{"c":23.245,"h":23.245,"l":23.225,"n":46,"o":23.23,"t":"2026-09-23T19:00:00Z","v":16425,"vw":23.233701},{"c":23.23,"h":23.245,"l":23.22,"n":31,"o":23.24,"t":"2026-09-23T19:15:00Z","v":9719,"vw":23.231387},{"c":23.22,"h":23.23,"l":23.22,"n":37,"o":23.23,"t":"2026-09-23T19:30:00Z","v":12448,"vw":23.222068},{"c":23.2,"h":23.23,"l":23.18,"n":112,"o":23.215,"t":"2026-09-23T19:45:00Z","v":26708,"vw":23.199153},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-09-23T20:00:00Z","v":100,"vw":23.2},{"c":23.29,"h":23.29,"l":23.29,"n":2,"o":23.29,"t":"2026-09-24T13:15:00Z","v":2282,"vw":23.29},{"c":23.25,"h":23.36,"l":23.25,"n":245,"o":23.3,"t":"2026-09-24T13:30:00Z","v":40261,"vw":23.308161},{"c":23.29,"h":23.295,"l":23.235,"n":160,"o":23.24,"t":"2026-09-24T13:45:00Z","v":23172,"vw":23.259276},{"c":23.27,"h":23.305,"l":23.255,"n":103,"o":23.29,"t":"2026-09-24T14:00:00Z","v":18253,"vw":23.276812},{"c":23.21,"h":23.28,"l":23.2,"n":78,"o":23.26,"t":"2026-09-24T14:15:00Z","v":11801,"vw":23.240106},{"c":23.2,"h":23.225,"l":23.195,"n":78,"o":23.21,"t":"2026-09-24T14:30:00Z","v":7961,"vw":23.206819},{"c":23.18,"h":23.1911,"l":23.17,"n":36,"o":23.18,"t":"2026-09-24T14:45:00Z","v":9014,"vw":23.182197},{"c":23.15,"h":23.195,"l":23.15,"n":36,"o":23.18,"t":"2026-09-24T15:00:00Z","v":9137,"vw":23.176026},{"c":23.14,"h":23.16,"l":23.135,"n":26,"o":23.16,"t":"2026-09-24T15:15:00Z","v":5975,"vw":23.14576},{"c":23.14,"h":23.15,"l":23.135,"n":33,"o":23.14,"t":"2026-09-24T15:30:00Z","v":7790,"vw":23.145925},{"c":23.125,"h":23.135,"l":23.11,"n":32,"o":23.13,"t":"2026-09-24T15:45:00Z","v":5237,"vw":23.119502},{"c":23.115,"h":23.13,"l":23.11,"n":51,"o":23.12,"t":"2026-09-24T16:00:00Z","v":12806,"vw":23.114988},{"c":23.2,"h":23.24,"l":23.12,"n":393,"o":23.125,"t":"2026-09-24T16:15:00Z","v":98782,"vw":23.18149},{"c":23.19,"h":23.21,"l":23.18,"n":51,"o":23.2,"t":"2026-09-24T16:30:00Z","v":10887,"vw":23.190251},{"c":23.19,"h":23.21,"l":23.17,"n":51,"o":23.18,"t":"2026-09-24T16:45:00Z","v":14172,"vw":23.183337},{"c":23.19,"h":23.19,"l":23.17,"n":41,"o":23.18,"t":"2026-09-24T17:00:00Z","v":14155,"vw":23.174605},{"c":23.14,"h":23.19,"l":23.14,"n":32,"o":23.18,"t":"2026-09-24T17:15:00Z","v":10215,"vw":23.164211},{"c":23.1489,"h":23.15,"l":23.13,"n":29,"o":23.14,"t":"2026-09-24T17:30:00Z","v":6791,"vw":23.141667},{"c":23.1599,"h":23.16,"l":23.13,"n":36,"o":23.14,"t":"2026-09-24T17:45:00Z","v":7392,"vw":23.143051},{"c":23.155,"h":23.1699,"l":23.13,"n":53,"o":23.1699,"t":"2026-09-24T18:00:00Z","v":19724,"vw":23.14571},{"c":23.16,"h":23.17,"l":23.135,"n":43,"o":23.16,"t":"2026-09-24T18:15:00Z","v":19552,"vw":23.155186},{"c":23.14,"h":23.17,"l":23.13,"n":69,"o":23.17,"t":"2026-09-24T18:30:00Z","v":14299,"vw":23.146834},{"c":23.12,"h":23.13,"l":23.12,"n":54,"o":23.13,"t":"2026-09-24T18:45:00Z","v":8771,"vw":23.124524},{"c":23.13,"h":23.13,"l":23.11,"n":174,"o":23.12,"t":"2026-09-24T19:00:00Z","v":2608,"vw":23.119199},{"c":23.13,"h":23.13,"l":23.12,"n":35,"o":23.13,"t":"2026-09-24T19:15:00Z","v":9896,"vw":23.127004},{"c":23.14,"h":23.15,"l":23.13,"n":39,"o":23.13,"t":"2026-09-24T19:30:00Z","v":9278,"vw":23.138159},{"c":23.12,"h":23.15,"l":23.115,"n":115,"o":23.14,"t":"2026-09-24T19:45:00Z","v":19027,"vw":23.128205},{"c":23.13,"h":23.13,"l":23.13,"n":6,"o":23.13,"t":"2026-09-24T20:00:00Z","v":322,"vw":23.13},{"c":23.065,"h":23.15,"l":23.03,"n":231,"o":23.15,"t":"2026-09-25T13:30:00Z","v":30153,"vw":23.085152},{"c":23.07,"h":23.08,"l":23.04,"n":156,"o":23.065,"t":"2026-09-25T13:45:00Z","v":16267,"vw":23.061349},{"c":23.03,"h":23.08,"l":23,"n":154,"o":23.08,"t":"2026-09-25T14:00:00Z","v":30500,"vw":23.033506},{"c":23.05,"h":23.07,"l":23.04,"n":72,"o":23.05,"t":"2026-09-25T14:15:00Z","v":12605,"vw":23.054185},{"c":23.065,"h":23.07,"l":23.05,"n":35,"o":23.06,"t":"2026-09-25T14:30:00Z","v":5299,"vw":23.063637},{"c":23.05,"h":23.08,"l":23.04,"n":38,"o":23.0799,"t":"2026-09-25T14:45:00Z","v":13311,"vw":23.066906},{"c":23.0501,"h":23.09,"l":23.04,"n":48,"o":23.06,"t":"2026-09-25T15:00:00Z","v":11301,"vw":23.071105},{"c":23.08,"h":23.08,"l":23.05,"n":21,"o":23.05,"t":"2026-09-25T15:15:00Z","v":2838,"vw":23.074289},{"c":23.04,"h":23.09,"l":23.04,"n":57,"o":23.085,"t":"2026-09-25T15:30:00Z","v":16847,"vw":23.073949},{"c":23.09,"h":23.095,"l":23.03,"n":41,"o":23.03,"t":"2026-09-25T15:45:00Z","v":22762,"vw":23.058453},{"c":23.17,"h":23.17,"l":23.1,"n":241,"o":23.1,"t":"2026-09-25T16:00:00Z","v":16379,"vw":23.136163},{"c":23.15,"h":23.16,"l":23.14,"n":25,"o":23.16,"t":"2026-09-25T16:15:00Z","v":5860,"vw":23.146223},{"c":23.17,"h":23.17,"l":23.13,"n":81,"o":23.16,"t":"2026-09-25T16:30:00Z","v":28058,"vw":23.143991},{"c":23.155,"h":23.16,"l":23.14,"n":28,"o":23.16,"t":"2026-09-25T16:45:00Z","v":4889,"vw":23.148633},{"c":23.15,"h":23.17,"l":23.15,"n":26,"o":23.16,"t":"2026-09-25T17:00:00Z","v":5488,"vw":23.160813},{"c":23.16,"h":23.16,"l":23.15,"n":22,"o":23.16,"t":"2026-09-25T17:15:00Z","v":4398,"vw":23.154051},{"c":23.16,"h":23.17,"l":23.14,"n":28,"o":23.17,"t":"2026-09-25T17:30:00Z","v":7601,"vw":23.159445},{"c":23.15,"h":23.15,"l":23.15,"n":6,"o":23.15,"t":"2026-09-25T17:45:00Z","v":1080,"vw":23.15},{"c":23.17,"h":23.17,"l":23.16,"n":19,"o":23.16,"t":"2026-09-25T18:00:00Z","v":9332,"vw":23.163838},{"c":23.165,"h":23.175,"l":23.165,"n":15,"o":23.17,"t":"2026-09-25T18:15:00Z","v":2104,"vw":23.172726},{"c":23.17,"h":23.17,"l":23.16,"n":18,"o":23.17,"t":"2026-09-25T18:30:00Z","v":3140,"vw":23.169353},{"c":23.175,"h":23.175,"l":23.16,"n":16,"o":23.16,"t":"2026-09-25T18:45:00Z","v":4588,"vw":23.167656},{"c":23.185,"h":23.185,"l":23.165,"n":29,"o":23.18,"t":"2026-09-25T19:00:00Z","v":3075,"vw":23.173858},{"c":23.165,"h":23.18,"l":23.165,"n":28,"o":23.175,"t":"2026-09-25T19:15:00Z","v":6755,"vw":23.173033},{"c":23.21,"h":23.21,"l":23.164,"n":49,"o":23.1699,"t":"2026-09-25T19:30:00Z","v":10437,"vw":23.190405},{"c":23.225,"h":23.245,"l":23.22,"n":113,"o":23.23,"t":"2026-09-25T19:45:00Z","v":34582,"vw":23.228702},{"c":23.22,"h":23.22,"l":23.22,"n":4,"o":23.22,"t":"2026-09-25T20:00:00Z","v":1877,"vw":23.22},{"c":23.68,"h":23.68,"l":23.68,"n":1,"o":23.68,"t":"2026-09-28T13:00:00Z","v":1199,"vw":23.68},{"c":23.16,"h":23.18,"l":23.16,"n":13,"o":23.17,"t":"2026-09-28T13:15:00Z","v":11116,"vw":23.173584},{"c":23.08,"h":23.2,"l":23.04,"n":375,"o":23.19,"t":"2026-09-28T13:30:00Z","v":59681,"vw":23.080011},{"c":23.085,"h":23.13,"l":23.055,"n":157,"o":23.075,"t":"2026-09-28T13:45:00Z","v":18006,"vw":23.085627},{"c":23.165,"h":23.19,"l":23.08,"n":195,"o":23.095,"t":"2026-09-28T14:00:00Z","v":43054,"vw":23.141257},{"c":23.13,"h":23.18,"l":23.1,"n":88,"o":23.18,"t":"2026-09-28T14:15:00Z","v":9726,"vw":23.136311},{"c":23.09,"h":23.13,"l":23.085,"n":91,"o":23.13,"t":"2026-09-28T14:30:00Z","v":10607,"vw":23.105841},{"c":23.07,"h":23.09,"l":23.07,"n":34,"o":23.0832,"t":"2026-09-28T14:45:00Z","v":4617,"vw":23.080931},{"c":22.97,"h":23.048,"l":22.97,"n":142,"o":23.04,"t":"2026-09-28T15:00:00Z","v":25706,"vw":23.015393},{"c":22.945,"h":22.98,"l":22.9407,"n":78,"o":22.97,"t":"2026-09-28T15:15:00Z","v":16706,"vw":22.966665},{"c":22.955,"h":22.98,"l":22.95,"n":67,"o":22.95,"t":"2026-09-28T15:30:00Z","v":19882,"vw":22.963708},{"c":22.9221,"h":22.96,"l":22.9221,"n":38,"o":22.96,"t":"2026-09-28T15:45:00Z","v":4917,"vw":22.941254},{"c":22.96,"h":22.96,"l":22.93,"n":69,"o":22.93,"t":"2026-09-28T16:00:00Z","v":12371,"vw":22.9453},{"c":23.08,"h":23.1,"l":22.955,"n":262,"o":22.955,"t":"2026-09-28T16:15:00Z","v":85051,"vw":23.019854},{"c":23.02,"h":23.08,"l":23.01,"n":77,"o":23.08,"t":"2026-09-28T16:30:00Z","v":16734,"vw":23.04111},{"c":23.0289,"h":23.04,"l":23,"n":43,"o":23.04,"t":"2026-09-28T16:45:00Z","v":9322,"vw":23.012848},{"c":23.08,"h":23.12,"l":23.03,"n":195,"o":23.03,"t":"2026-09-28T17:00:00Z","v":46649,"vw":23.085793},{"c":23.05,"h":23.09,"l":23.05,"n":97,"o":23.08,"t":"2026-09-28T17:15:00Z","v":19093,"vw":23.071507},{"c":23.05,"h":23.05,"l":23.03,"n":29,"o":23.05,"t":"2026-09-28T17:30:00Z","v":4409,"vw":23.045531},{"c":23.06,"h":23.07,"l":23.05,"n":61,"o":23.05,"t":"2026-09-28T17:45:00Z","v":8513,"vw":23.056951},{"c":23.06,"h":23.07,"l":23.06,"n":22,"o":23.06,"t":"2026-09-28T18:00:00Z","v":6348,"vw":23.064771},{"c":23.06,"h":23.06,"l":23.05,"n":19,"o":23.06,"t":"2026-09-28T18:15:00Z","v":2398,"vw":23.059578},{"c":23.06,"h":23.07,"l":23.055,"n":26,"o":23.06,"t":"2026-09-28T18:30:00Z","v":7680,"vw":23.06},{"c":23.04,"h":23.06,"l":23.03,"n":53,"o":23.06,"t":"2026-09-28T18:45:00Z","v":10330,"vw":23.050677},{"c":23.01,"h":23.04,"l":23.01,"n":27,"o":23.04,"t":"2026-09-28T19:00:00Z","v":4087,"vw":23.027635},{"c":23.03,"h":23.03,"l":23.01,"n":24,"o":23.01,"t":"2026-09-28T19:15:00Z","v":3757,"vw":23.015683},{"c":23.04,"h":23.045,"l":23.0251,"n":49,"o":23.035,"t":"2026-09-28T19:30:00Z","v":12063,"vw":23.037167},{"c":23.035,"h":23.045,"l":23.01,"n":77,"o":23.045,"t":"2026-09-28T19:45:00Z","v":23532,"vw":23.028806},{"c":23.04,"h":23.04,"l":23.04,"n":6,"o":23.04,"t":"2026-09-28T20:00:00Z","v":189,"vw":23.04},{"c":23.02,"h":23.02,"l":23.0107,"n":2,"o":23.0107,"t":"2026-09-29T12:00:00Z","v":418,"vw":23.01555},{"c":22.99,"h":23.03,"l":22.9,"n":305,"o":22.97,"t":"2026-09-29T13:30:00Z","v":75924,"vw":22.957766},{"c":22.985,"h":23.01,"l":22.975,"n":88,"o":23,"t":"2026-09-29T13:45:00Z","v":22422,"vw":22.999257},{"c":23.02,"h":23.03,"l":22.97,"n":64,"o":22.97,"t":"2026-09-29T14:00:00Z","v":22397,"vw":23.008468},{"c":22.97,"h":23.03,"l":22.96,"n":48,"o":23.03,"t":"2026-09-29T14:15:00Z","v":6481,"vw":23.002556},{"c":22.92,"h":22.96,"l":22.91,"n":53,"o":22.96,"t":"2026-09-29T14:30:00Z","v":11529,"vw":22.926748},{"c":22.93,"h":22.93,"l":22.92,"n":36,"o":22.9212,"t":"2026-09-29T14:45:00Z","v":9636,"vw":22.923051},{"c":22.8901,"h":22.91,"l":22.89,"n":21,"o":22.91,"t":"2026-09-29T15:00:00Z","v":4218,"vw":22.899155},{"c":22.885,"h":22.885,"l":22.88,"n":46,"o":22.88,"t":"2026-09-29T15:15:00Z","v":20255,"vw":22.881399},{"c":22.895,"h":22.905,"l":22.89,"n":23,"o":22.89,"t":"2026-09-29T15:30:00Z","v":5033,"vw":22.899348},{"c":22.88,"h":22.91,"l":22.87,"n":60,"o":22.89,"t":"2026-09-29T15:45:00Z","v":18739,"vw":22.88891},{"c":22.9,"h":22.91,"l":22.89,"n":18,"o":22.89,"t":"2026-09-29T16:00:00Z","v":10890,"vw":22.899035},{"c":22.895,"h":22.91,"l":22.89,"n":32,"o":22.905,"t":"2026-09-29T16:15:00Z","v":11971,"vw":22.901418},{"c":22.87,"h":22.895,"l":22.87,"n":14,"o":22.895,"t":"2026-09-29T16:30:00Z","v":1095,"vw":22.885802},{"c":22.87,"h":22.875,"l":22.87,"n":5,"o":22.875,"t":"2026-09-29T16:45:00Z","v":3497,"vw":22.87078},{"c":22.88,"h":22.885,"l":22.875,"n":14,"o":22.88,"t":"2026-09-29T17:00:00Z","v":5942,"vw":22.879559},{"c":22.88,"h":22.9,"l":22.88,"n":15,"o":22.9,"t":"2026-09-29T17:15:00Z","v":844,"vw":22.89375},{"c":22.895,"h":22.895,"l":22.895,"n":3,"o":22.895,"t":"2026-09-29T17:30:00Z","v":184,"vw":22.895},{"c":22.9,"h":22.9299,"l":22.9,"n":33,"o":22.92,"t":"2026-09-29T17:45:00Z","v":9844,"vw":22.92239},{"c":22.9124,"h":22.94,"l":22.9,"n":65,"o":22.9,"t":"2026-09-29T18:00:00Z","v":18804,"vw":22.923355},{"c":22.95,"h":22.95,"l":22.92,"n":8,"o":22.92,"t":"2026-09-29T18:15:00Z","v":1013,"vw":22.926357},{"c":22.955,"h":22.97,"l":22.93,"n":63,"o":22.945,"t":"2026-09-29T18:30:00Z","v":19065,"vw":22.94669},{"c":22.95,"h":22.955,"l":22.935,"n":45,"o":22.955,"t":"2026-09-29T18:45:00Z","v":9866,"vw":22.945419},{"c":22.96,"h":22.965,"l":22.94,"n":52,"o":22.94,"t":"2026-09-29T19:00:00Z","v":10582,"vw":22.956036},{"c":22.9511,"h":22.96,"l":22.9499,"n":12,"o":22.9499,"t":"2026-09-29T19:15:00Z","v":1289,"vw":22.956182},{"c":22.97,"h":22.99,"l":22.96,"n":19,"o":22.96,"t":"2026-09-29T19:30:00Z","v":5995,"vw":22.968205},{"c":22.97,"h":22.975,"l":22.95,"n":108,"o":22.97,"t":"2026-09-29T19:45:00Z","v":35357,"vw":22.969083},{"c":22.98,"h":22.98,"l":22.98,"n":4,"o":22.98,"t":"2026-09-29T20:00:00Z","v":1277,"vw":22.98},{"c":23.14,"h":23.14,"l":23.14,"n":1,"o":23.14,"t":"2026-09-29T20:30:00Z","v":100,"vw":23.14},{"c":23.05,"h":23.07,"l":22.995,"n":123,"o":23.03,"t":"2026-09-30T13:30:00Z","v":23655,"vw":23.037372},{"c":22.96,"h":23.05,"l":22.96,"n":50,"o":23.05,"t":"2026-09-30T13:45:00Z","v":12179,"vw":23.014674},{"c":23.02,"h":23.02,"l":22.96,"n":98,"o":22.97,"t":"2026-09-30T14:00:00Z","v":18825,"vw":22.993593},{"c":22.96,"h":23.02,"l":22.96,"n":42,"o":23.015,"t":"2026-09-30T14:15:00Z","v":9225,"vw":22.998564},{"c":22.95,"h":22.98,"l":22.95,"n":14,"o":22.98,"t":"2026-09-30T14:30:00Z","v":2501,"vw":22.968008},{"c":22.975,"h":22.98,"l":22.96,"n":36,"o":22.96,"t":"2026-09-30T14:45:00Z","v":10555,"vw":22.968406},{"c":22.94,"h":22.96,"l":22.94,"n":14,"o":22.96,"t":"2026-09-30T15:00:00Z","v":6332,"vw":22.947973},{"c":22.93,"h":22.96,"l":22.92,"n":36,"o":22.945,"t":"2026-09-30T15:15:00Z","v":12732,"vw":22.944529},{"c":22.9,"h":22.94,"l":22.9,"n":39,"o":22.94,"t":"2026-09-30T15:30:00Z","v":18019,"vw":22.917833},{"c":22.89,"h":22.91,"l":22.89,"n":24,"o":22.9001,"t":"2026-09-30T15:45:00Z","v":6808,"vw":22.900298},{"c":22.95,"h":22.95,"l":22.91,"n":24,"o":22.91,"t":"2026-09-30T16:00:00Z","v":5267,"vw":22.924531},{"c":22.9325,"h":22.95,"l":22.9325,"n":11,"o":22.94,"t":"2026-09-30T16:15:00Z","v":2333,"vw":22.937122},{"c":22.94,"h":22.945,"l":22.925,"n":27,"o":22.93,"t":"2026-09-30T16:30:00Z","v":4473,"vw":22.935379},{"c":22.92,"h":22.93,"l":22.915,"n":14,"o":22.93,"t":"2026-09-30T16:45:00Z","v":6948,"vw":22.91943},{"c":22.9,"h":22.915,"l":22.9,"n":9,"o":22.915,"t":"2026-09-30T17:00:00Z","v":1571,"vw":22.911943},{"c":22.885,"h":22.89,"l":22.88,"n":5,"o":22.89,"t":"2026-09-30T17:15:00Z","v":2213,"vw":22.884126},{"c":22.885,"h":22.89,"l":22.885,"n":7,"o":22.89,"t":"2026-09-30T17:30:00Z","v":2440,"vw":22.887417},{"c":22.88,"h":22.885,"l":22.88,"n":36,"o":22.885,"t":"2026-09-30T17:45:00Z","v":4093,"vw":22.880588},{"c":22.88,"h":22.9,"l":22.875,"n":23,"o":22.9,"t":"2026-09-30T18:00:00Z","v":9125,"vw":22.885325},{"c":22.86,"h":22.885,"l":22.86,"n":13,"o":22.8723,"t":"2026-09-30T18:15:00Z","v":4282,"vw":22.873799},{"c":22.8655,"h":22.875,"l":22.85,"n":18,"o":22.85,"t":"2026-09-30T18:30:00Z","v":6614,"vw":22.859643},{"c":22.87,"h":22.87,"l":22.855,"n":14,"o":22.87,"t":"2026-09-30T18:45:00Z","v":6933,"vw":22.864685},{"c":22.87,"h":22.87,"l":22.865,"n":11,"o":22.87,"t":"2026-09-30T19:00:00Z","v":6322,"vw":22.869791},{"c":22.8651,"h":22.88,"l":22.8651,"n":16,"o":22.88,"t":"2026-09-30T19:15:00Z","v":4661,"vw":22.87787},{"c":22.86,"h":22.875,"l":22.86,"n":23,"o":22.87,"t":"2026-09-30T19:30:00Z","v":7934,"vw":22.867749},{"c":22.8,"h":22.855,"l":22.8,"n":81,"o":22.85,"t":"2026-09-30T19:45:00Z","v":23621,"vw":22.819933},{"c":22.719,"h":22.719,"l":22.719,"n":1,"o":22.719,"t":"2026-09-30T22:15:00Z","v":407,"vw":22.719},{"c":22.6899,"h":22.8302,"l":22.68,"n":283,"o":22.78,"t":"2026-10-01T13:30:00Z","v":46457,"vw":22.776996},{"c":22.68,"h":22.73,"l":22.68,"n":165,"o":22.68,"t":"2026-10-01T13:45:00Z","v":26862,"vw":22.708834},{"c":22.7,"h":22.72,"l":22.64,"n":105,"o":22.675,"t":"2026-10-01T14:00:00Z","v":9798,"vw":22.673617},{"c":22.64,"h":22.73,"l":22.64,"n":92,"o":22.72,"t":"2026-10-01T14:15:00Z","v":5551,"vw":22.673691},{"c":22.65,"h":22.66,"l":22.63,"n":74,"o":22.65,"t":"2026-10-01T14:30:00Z","v":17716,"vw":22.651315},{"c":22.64,"h":22.65,"l":22.59,"n":76,"o":22.65,"t":"2026-10-01T14:45:00Z","v":19550,"vw":22.631263},{"c":22.635,"h":22.65,"l":22.61,"n":60,"o":22.64,"t":"2026-10-01T15:00:00Z","v":16003,"vw":22.626573},{"c":22.635,"h":22.66,"l":22.63,"n":45,"o":22.63,"t":"2026-10-01T15:15:00Z","v":14041,"vw":22.651009},{"c":22.65,"h":22.7,"l":22.62,"n":49,"o":22.6241,"t":"2026-10-01T15:30:00Z","v":15773,"vw":22.67886},{"c":22.71,"h":22.71,"l":22.66,"n":77,"o":22.66,"t":"2026-10-01T15:45:00Z","v":52563,"vw":22.676869},{"c":22.73,"h":22.73,"l":22.71,"n":20,"o":22.71,"t":"2026-10-01T16:00:00Z","v":16190,"vw":22.714533},{"c":22.7701,"h":22.78,"l":22.71,"n":36,"o":22.71,"t":"2026-10-01T16:15:00Z","v":16060,"vw":22.749221},{"c":22.8,"h":22.8,"l":22.79,"n":25,"o":22.79,"t":"2026-10-01T16:30:00Z","v":7640,"vw":22.791323},{"c":22.76,"h":22.8,"l":22.76,"n":25,"o":22.795,"t":"2026-10-01T16:45:00Z","v":5806,"vw":22.785323},{"c":22.77,"h":22.79,"l":22.77,"n":26,"o":22.77,"t":"2026-10-01T17:00:00Z","v":6681,"vw":22.773556},{"c":22.8,"h":22.81,"l":22.78,"n":40,"o":22.78,"t":"2026-10-01T17:15:00Z","v":9064,"vw":22.787894},{"c":22.8525,"h":22.8525,"l":22.8,"n":92,"o":22.8,"t":"2026-10-01T17:30:00Z","v":29636,"vw":22.826061},{"c":22.83,"h":22.85,"l":22.815,"n":64,"o":22.85,"t":"2026-10-01T17:45:00Z","v":14603,"vw":22.834986},{"c":22.85,"h":22.85,"l":22.81,"n":31,"o":22.82,"t":"2026-10-01T18:00:00Z","v":14302,"vw":22.817805},{"c":22.85,"h":22.865,"l":22.85,"n":17,"o":22.86,"t":"2026-10-01T18:15:00Z","v":3295,"vw":22.85438},{"c":22.85,"h":22.89,"l":22.85,"n":23,"o":22.86,"t":"2026-10-01T18:30:00Z","v":6998,"vw":22.873513},{"c":22.835,"h":22.85,"l":22.835,"n":10,"o":22.85,"t":"2026-10-01T18:45:00Z","v":2290,"vw":22.837944},{"c":22.84,"h":22.84,"l":22.83,"n":40,"o":22.84,"t":"2026-10-01T19:00:00Z","v":12922,"vw":22.836483},{"c":22.845,"h":22.85,"l":22.83,"n":19,"o":22.84,"t":"2026-10-01T19:15:00Z","v":4297,"vw":22.837992},{"c":22.845,"h":22.845,"l":22.84,"n":32,"o":22.845,"t":"2026-10-01T19:30:00Z","v":9803,"vw":22.840458},{"c":22.85,"h":22.87,"l":22.83,"n":75,"o":22.83,"t":"2026-10-01T19:45:00Z","v":32541,"vw":22.84394},{"c":22.94,"h":22.94,"l":22.91,"n":6,"o":22.91,"t":"2026-10-02T13:15:00Z","v":2100,"vw":22.911429},{"c":22.96,"h":22.99,"l":22.9,"n":329,"o":22.94,"t":"2026-10-02T13:30:00Z","v":144511,"vw":22.929209},{"c":22.965,"h":23.025,"l":22.95,"n":182,"o":22.98,"t":"2026-10-02T13:45:00Z","v":28633,"vw":23.002167},{"c":23.035,"h":23.05,"l":22.964,"n":100,"o":22.964,"t":"2026-10-02T14:00:00Z","v":24666,"vw":23.014002},{"c":23.05,"h":23.0661,"l":23.03,"n":90,"o":23.04,"t":"2026-10-02T14:15:00Z","v":12975,"vw":23.048169},{"c":23.03,"h":23.05,"l":23.015,"n":239,"o":23.04,"t":"2026-10-02T14:30:00Z","v":92145,"vw":23.031114},{"c":22.98,"h":23.05,"l":22.98,"n":53,"o":23.03,"t":"2026-10-02T14:45:00Z","v":12125,"vw":23.014837},{"c":22.9,"h":22.98,"l":22.8899,"n":40,"o":22.98,"t":"2026-10-02T15:00:00Z","v":8220,"vw":22.935432},{"c":22.91,"h":22.91,"l":22.86,"n":69,"o":22.89,"t":"2026-10-02T15:15:00Z","v":23106,"vw":22.888819},{"c":22.93,"h":22.9401,"l":22.91,"n":32,"o":22.915,"t":"2026-10-02T15:30:00Z","v":7444,"vw":22.930273},{"c":22.92,"h":22.93,"l":22.91,"n":26,"o":22.92,"t":"2026-10-02T15:45:00Z","v":3810,"vw":22.920651},{"c":22.9,"h":22.93,"l":22.89,"n":55,"o":22.93,"t":"2026-10-02T16:00:00Z","v":26254,"vw":22.916526},{"c":22.88,"h":22.91,"l":22.88,"n":16,"o":22.91,"t":"2026-10-02T16:15:00Z","v":3472,"vw":22.898593},{"c":22.88,"h":22.8903,"l":22.88,"n":18,"o":22.89,"t":"2026-10-02T16:30:00Z","v":1802,"vw":22.887205},{"c":22.9,"h":22.9042,"l":22.895,"n":16,"o":22.9042,"t":"2026-10-02T16:45:00Z","v":9493,"vw":22.89826},{"c":22.92,"h":22.92,"l":22.92,"n":14,"o":22.92,"t":"2026-10-02T17:00:00Z","v":2321,"vw":22.92},{"c":22.88,"h":22.92,"l":22.88,"n":25,"o":22.92,"t":"2026-10-02T17:15:00Z","v":13816,"vw":22.891231},{"c":22.89,"h":22.9,"l":22.89,"n":10,"o":22.895,"t":"2026-10-02T17:30:00Z","v":3124,"vw":22.897248},{"c":22.89,"h":22.9,"l":22.88,"n":69,"o":22.9,"t":"2026-10-02T17:45:00Z","v":15614,"vw":22.889414},{"c":22.905,"h":22.905,"l":22.885,"n":8,"o":22.8908,"t":"2026-10-02T18:00:00Z","v":3826,"vw":22.897666},{"c":22.875,"h":22.9,"l":22.87,"n":27,"o":22.9,"t":"2026-10-02T18:15:00Z","v":4276,"vw":22.879513},{"c":22.89,"h":22.89,"l":22.875,"n":20,"o":22.875,"t":"2026-10-02T18:30:00Z","v":9929,"vw":22.884347},{"c":22.905,"h":22.91,"l":22.9,"n":21,"o":22.9,"t":"2026-10-02T18:45:00Z","v":3548,"vw":22.903524},{"c":22.91,"h":22.92,"l":22.9,"n":8,"o":22.9186,"t":"2026-10-02T19:00:00Z","v":1890,"vw":22.911979},{"c":22.91,"h":22.91,"l":22.905,"n":5,"o":22.91,"t":"2026-10-02T19:15:00Z","v":2108,"vw":22.909374},{"c":22.9,"h":22.91,"l":22.89,"n":48,"o":22.9,"t":"2026-10-02T19:30:00Z","v":4957,"vw":22.900489},{"c":22.89,"h":22.9,"l":22.87,"n":79,"o":22.89,"t":"2026-10-02T19:45:00Z","v":19053,"vw":22.890558},{"c":22.89,"h":22.89,"l":22.89,"n":8,"o":22.89,"t":"2026-10-02T20:00:00Z","v":201,"vw":22.89},{"c":22.86,"h":22.86,"l":22.85,"n":12,"o":22.85,"t":"2026-10-05T11:00:00Z","v":258,"vw":22.85505},{"c":22.71,"h":22.86,"l":22.71,"n":262,"o":22.86,"t":"2026-10-05T13:30:00Z","v":26299,"vw":22.791091},{"c":22.71,"h":22.745,"l":22.665,"n":155,"o":22.72,"t":"2026-10-05T13:45:00Z","v":23789,"vw":22.693081},{"c":22.81,"h":22.82,"l":22.71,"n":95,"o":22.72,"t":"2026-10-05T14:00:00Z","v":17015,"vw":22.761486},{"c":22.8,"h":22.84,"l":22.795,"n":55,"o":22.7973,"t":"2026-10-05T14:15:00Z","v":7080,"vw":22.809599},{"c":22.77,"h":22.79,"l":22.75,"n":76,"o":22.79,"t":"2026-10-05T14:30:00Z","v":22111,"vw":22.772361},{"c":22.755,"h":22.7801,"l":22.745,"n":48,"o":22.78,"t":"2026-10-05T14:45:00Z","v":9473,"vw":22.761437},{"c":22.74,"h":22.745,"l":22.72,"n":75,"o":22.745,"t":"2026-10-05T15:00:00Z","v":39170,"vw":22.729834},{"c":22.78,"h":22.78,"l":22.74,"n":52,"o":22.745,"t":"2026-10-05T15:15:00Z","v":30950,"vw":22.759725},{"c":22.81,"h":22.81,"l":22.79,"n":30,"o":22.79,"t":"2026-10-05T15:30:00Z","v":7317,"vw":22.79652},{"c":22.82,"h":22.82,"l":22.79,"n":23,"o":22.79,"t":"2026-10-05T15:45:00Z","v":5310,"vw":22.809535},{"c":22.84,"h":22.84,"l":22.815,"n":50,"o":22.815,"t":"2026-10-05T16:00:00Z","v":12841,"vw":22.828425},{"c":22.84,"h":22.845,"l":22.8303,"n":27,"o":22.84,"t":"2026-10-05T16:15:00Z","v":8046,"vw":22.834642},{"c":22.8678,"h":22.8678,"l":22.85,"n":10,"o":22.85,"t":"2026-10-05T16:30:00Z","v":1604,"vw":22.856727},{"c":22.89,"h":22.89,"l":22.875,"n":34,"o":22.88,"t":"2026-10-05T16:45:00Z","v":11267,"vw":22.88122},{"c":22.87,"h":22.885,"l":22.87,"n":12,"o":22.885,"t":"2026-10-05T17:00:00Z","v":1935,"vw":22.878039},{"c":22.85,"h":22.86,"l":22.85,"n":17,"o":22.86,"t":"2026-10-05T17:15:00Z","v":1506,"vw":22.856112},{"c":22.85,"h":22.855,"l":22.8451,"n":21,"o":22.855,"t":"2026-10-05T17:30:00Z","v":6553,"vw":22.849882},{"c":22.8759,"h":22.8759,"l":22.86,"n":27,"o":22.86,"t":"2026-10-05T17:45:00Z","v":3946,"vw":22.868705},{"c":22.86,"h":22.88,"l":22.86,"n":42,"o":22.88,"t":"2026-10-05T18:00:00Z","v":11093,"vw":22.870186},{"c":22.86,"h":22.865,"l":22.86,"n":15,"o":22.86,"t":"2026-10-05T18:15:00Z","v":5056,"vw":22.860274},{"c":22.865,"h":22.87,"l":22.86,"n":14,"o":22.87,"t":"2026-10-05T18:30:00Z","v":15479,"vw":22.868107},{"c":22.885,"h":22.885,"l":22.86,"n":11,"o":22.86,"t":"2026-10-05T18:45:00Z","v":1952,"vw":22.869189},{"c":22.8902,"h":22.8902,"l":22.86,"n":46,"o":22.88,"t":"2026-10-05T19:00:00Z","v":19865,"vw":22.878176},{"c":22.885,"h":22.9,"l":22.885,"n":26,"o":22.89,"t":"2026-10-05T19:15:00Z","v":8400,"vw":22.890928},{"c":22.885,"h":22.885,"l":22.86,"n":164,"o":22.87,"t":"2026-10-05T19:30:00Z","v":28245,"vw":22.866601},{"c":22.845,"h":22.88,"l":22.815,"n":102,"o":22.88,"t":"2026-10-05T19:45:00Z","v":25979,"vw":22.841451},{"c":22.87,"h":22.94,"l":22.85,"n":198,"o":22.88,"t":"2026-10-06T13:30:00Z","v":34991,"vw":22.879742},{"c":22.86,"h":22.88,"l":22.845,"n":114,"o":22.86,"t":"2026-10-06T13:45:00Z","v":22381,"vw":22.863312},{"c":22.9,"h":22.93,"l":22.86,"n":108,"o":22.86,"t":"2026-10-06T14:00:00Z","v":28559,"vw":22.897836},{"c":22.8451,"h":22.9,"l":22.84,"n":78,"o":22.89,"t":"2026-10-06T14:15:00Z","v":19033,"vw":22.869314},{"c":22.87,"h":22.895,"l":22.85,"n":45,"o":22.85,"t":"2026-10-06T14:30:00Z","v":9105,"vw":22.878295},{"c":22.88,"h":22.8875,"l":22.87,"n":68,"o":22.87,"t":"2026-10-06T14:45:00Z","v":14403,"vw":22.875802},{"c":22.91,"h":22.91,"l":22.88,"n":53,"o":22.88,"t":"2026-10-06T15:00:00Z","v":11174,"vw":22.895909},{"c":22.93,"h":22.935,"l":22.9,"n":40,"o":22.91,"t":"2026-10-06T15:15:00Z","v":12512,"vw":22.913302},{"c":22.92,"h":22.93,"l":22.91,"n":18,"o":22.93,"t":"2026-10-06T15:30:00Z","v":6529,"vw":22.91625},{"c":22.9,"h":22.9199,"l":22.9,"n":21,"o":22.9199,"t":"2026-10-06T15:45:00Z","v":10553,"vw":22.901393},{"c":22.9,"h":22.91,"l":22.89,"n":33,"o":22.91,"t":"2026-10-06T16:00:00Z","v":5786,"vw":22.898854},{"c":22.8701,"h":22.885,"l":22.87,"n":10,"o":22.885,"t":"2026-10-06T16:15:00Z","v":1174,"vw":22.875628},{"c":22.87,"h":22.8851,"l":22.865,"n":27,"o":22.87,"t":"2026-10-06T16:30:00Z","v":5479,"vw":22.875269},{"c":22.84,"h":22.87,"l":22.84,"n":22,"o":22.87,"t":"2026-10-06T16:45:00Z","v":7046,"vw":22.866149},{"c":22.84,"h":22.84,"l":22.825,"n":14,"o":22.835,"t":"2026-10-06T17:00:00Z","v":2156,"vw":22.835145},{"c":22.81,"h":22.82,"l":22.805,"n":31,"o":22.82,"t":"2026-10-06T17:15:00Z","v":9429,"vw":22.815266},{"c":22.8001,"h":22.805,"l":22.8,"n":8,"o":22.8,"t":"2026-10-06T17:30:00Z","v":3710,"vw":22.801204},{"c":22.825,"h":22.825,"l":22.81,"n":20,"o":22.81,"t":"2026-10-06T17:45:00Z","v":5659,"vw":22.815929},{"c":22.8,"h":22.82,"l":22.8,"n":9,"o":22.82,"t":"2026-10-06T18:00:00Z","v":1257,"vw":22.809563},{"c":22.8,"h":22.81,"l":22.79,"n":14,"o":22.81,"t":"2026-10-06T18:15:00Z","v":1549,"vw":22.804918},{"c":22.8,"h":22.8,"l":22.8,"n":9,"o":22.8,"t":"2026-10-06T18:30:00Z","v":1473,"vw":22.8},{"c":22.82,"h":22.82,"l":22.795,"n":14,"o":22.8,"t":"2026-10-06T18:45:00Z","v":2284,"vw":22.805644},{"c":22.805,"h":22.82,"l":22.8008,"n":17,"o":22.815,"t":"2026-10-06T19:00:00Z","v":6119,"vw":22.811869},{"c":22.79,"h":22.8,"l":22.785,"n":41,"o":22.8,"t":"2026-10-06T19:15:00Z","v":5831,"vw":22.790774},{"c":22.81,"h":22.81,"l":22.79,"n":10,"o":22.79,"t":"2026-10-06T19:30:00Z","v":3725,"vw":22.793281},{"c":22.82,"h":22.83,"l":22.7996,"n":77,"o":22.8,"t":"2026-10-06T19:45:00Z","v":41553,"vw":22.811816},{"c":22.83,"h":22.87,"l":22.79,"n":242,"o":22.79,"t":"2026-10-07T13:30:00Z","v":50845,"vw":22.822166},{"c":22.815,"h":22.86,"l":22.8021,"n":103,"o":22.835,"t":"2026-10-07T13:45:00Z","v":10880,"vw":22.831172},{"c":22.815,"h":22.88,"l":22.815,"n":72,"o":22.83,"t":"2026-10-07T14:00:00Z","v":10406,"vw":22.842247},{"c":22.82,"h":22.86,"l":22.82,"n":29,"o":22.8261,"t":"2026-10-07T14:15:00Z","v":4527,"vw":22.837842},{"c":22.82,"h":22.87,"l":22.82,"n":48,"o":22.8307,"t":"2026-10-07T14:30:00Z","v":12394,"vw":22.842586},{"c":22.84,"h":22.85,"l":22.82,"n":23,"o":22.82,"t":"2026-10-07T14:45:00Z","v":7572,"vw":22.832257},{"c":22.83,"h":22.84,"l":22.82,"n":25,"o":22.83,"t":"2026-10-07T15:00:00Z","v":3952,"vw":22.834054},{"c":22.81,"h":22.83,"l":22.79,"n":30,"o":22.83,"t":"2026-10-07T15:15:00Z","v":3136,"vw":22.81094},{"c":22.81,"h":22.845,"l":22.81,"n":35,"o":22.81,"t":"2026-10-07T15:30:00Z","v":7953,"vw":22.81788},{"c":22.85,"h":22.86,"l":22.81,"n":49,"o":22.81,"t":"2026-10-07T15:45:00Z","v":4852,"vw":22.833024},{"c":22.845,"h":22.86,"l":22.84,"n":45,"o":22.85,"t":"2026-10-07T16:00:00Z","v":11418,"vw":22.850189},{"c":22.86,"h":22.865,"l":22.86,"n":22,"o":22.86,"t":"2026-10-07T16:15:00Z","v":3084,"vw":22.86047},{"c":22.865,"h":22.88,"l":22.865,"n":11,"o":22.87,"t":"2026-10-07T16:30:00Z","v":1931,"vw":22.873616},{"c":22.8651,"h":22.88,"l":22.86,"n":26,"o":22.87,"t":"2026-10-07T16:45:00Z","v":4439,"vw":22.872617},{"c":22.89,"h":22.89,"l":22.86,"n":36,"o":22.8644,"t":"2026-10-07T17:00:00Z","v":8951,"vw":22.875744},{"c":22.87,"h":22.9,"l":22.87,"n":27,"o":22.89,"t":"2026-10-07T17:15:00Z","v":6286,"vw":22.882681},{"c":22.86,"h":22.8701,"l":22.86,"n":17,"o":22.87,"t":"2026-10-07T17:30:00Z","v":4641,"vw":22.869142},{"c":22.88,"h":22.89,"l":22.87,"n":15,"o":22.87,"t":"2026-10-07T17:45:00Z","v":4467,"vw":22.884712},{"c":22.86,"h":22.88,"l":22.86,"n":30,"o":22.87,"t":"2026-10-07T18:00:00Z","v":5462,"vw":22.867731},{"c":22.87,"h":22.87,"l":22.86,"n":24,"o":22.86,"t":"2026-10-07T18:15:00Z","v":1979,"vw":22.867313},{"c":22.88,"h":22.88,"l":22.8699,"n":20,"o":22.8699,"t":"2026-10-07T18:30:00Z","v":2597,"vw":22.87616},{"c":22.8951,"h":22.8951,"l":22.89,"n":22,"o":22.89,"t":"2026-10-07T18:45:00Z","v":3534,"vw":22.890945},{"c":22.9,"h":22.905,"l":22.885,"n":25,"o":22.9,"t":"2026-10-07T19:00:00Z","v":7870,"vw":22.893897},{"c":22.88,"h":22.89,"l":22.88,"n":24,"o":22.88,"t":"2026-10-07T19:15:00Z","v":5329,"vw":22.887546},{"c":22.855,"h":22.87,"l":22.85,"n":34,"o":22.87,"t":"2026-10-07T19:30:00Z","v":5044,"vw":22.860738},{"c":22.835,"h":22.86,"l":22.83,"n":76,"o":22.85,"t":"2026-10-07T19:45:00Z","v":14878,"vw":22.839872},{"c":22.83,"h":22.83,"l":22.83,"n":8,"o":22.83,"t":"2026-10-07T20:00:00Z","v":119,"vw":22.83},{"c":22.85,"h":22.86,"l":22.8,"n":152,"o":22.83,"t":"2026-10-08T13:30:00Z","v":14858,"vw":22.832844},{"c":22.87,"h":22.89,"l":22.86,"n":129,"o":22.86,"t":"2026-10-08T13:45:00Z","v":25585,"vw":22.872206},{"c":22.82,"h":22.88,"l":22.82,"n":90,"o":22.88,"t":"2026-10-08T14:00:00Z","v":12942,"vw":22.850612},{"c":22.795,"h":22.81,"l":22.79,"n":37,"o":22.81,"t":"2026-10-08T14:15:00Z","v":8081,"vw":22.797655},{"c":22.78,"h":22.82,"l":22.78,"n":25,"o":22.8,"t":"2026-10-08T14:30:00Z","v":11048,"vw":22.811184},{"c":22.79,"h":22.8,"l":22.78,"n":30,"o":22.79,"t":"2026-10-08T14:45:00Z","v":2980,"vw":22.791342},{"c":22.78,"h":22.81,"l":22.78,"n":46,"o":22.79,"t":"2026-10-08T15:00:00Z","v":16712,"vw":22.802949},{"c":22.734,"h":22.76,"l":22.734,"n":21,"o":22.76,"t":"2026-10-08T15:15:00Z","v":6878,"vw":22.751645},{"c":22.775,"h":22.775,"l":22.74,"n":33,"o":22.74,"t":"2026-10-08T15:30:00Z","v":11584,"vw":22.758066},{"c":22.78,"h":22.78,"l":22.7601,"n":21,"o":22.78,"t":"2026-10-08T15:45:00Z","v":7759,"vw":22.777269},{"c":22.81,"h":22.825,"l":22.79,"n":28,"o":22.79,"t":"2026-10-08T16:00:00Z","v":8641,"vw":22.812153},{"c":22.83,"h":22.9,"l":22.8157,"n":201,"o":22.8157,"t":"2026-10-08T16:15:00Z","v":89062,"vw":22.844334},{"c":22.84,"h":22.845,"l":22.81,"n":23,"o":22.83,"t":"2026-10-08T16:30:00Z","v":3517,"vw":22.831158},{"c":22.98,"h":22.98,"l":22.84,"n":98,"o":22.84,"t":"2026-10-08T16:45:00Z","v":25423,"vw":22.913355},{"c":22.98,"h":22.99,"l":22.94,"n":108,"o":22.97,"t":"2026-10-08T17:00:00Z","v":35486,"vw":22.96179},{"c":23.02,"h":23.045,"l":22.98,"n":41,"o":22.98,"t":"2026-10-08T17:15:00Z","v":9648,"vw":23.006163},{"c":23.07,"h":23.08,"l":23.03,"n":33,"o":23.04,"t":"2026-10-08T17:30:00Z","v":4341,"vw":23.044242},{"c":23.055,"h":23.08,"l":23.04,"n":37,"o":23.07,"t":"2026-10-08T17:45:00Z","v":9345,"vw":23.056126},{"c":23.055,"h":23.07,"l":23.0489,"n":54,"o":23.0489,"t":"2026-10-08T18:00:00Z","v":25663,"vw":23.054177},{"c":23.01,"h":23.05,"l":23.01,"n":17,"o":23.05,"t":"2026-10-08T18:15:00Z","v":4104,"vw":23.020499},{"c":23.02,"h":23.025,"l":22.99,"n":18,"o":23,"t":"2026-10-08T18:30:00Z","v":6616,"vw":23.015232},{"c":23.03,"h":23.03,"l":23.02,"n":10,"o":23.02,"t":"2026-10-08T18:45:00Z","v":2082,"vw":23.024455},{"c":23.08,"h":23.085,"l":23.0299,"n":43,"o":23.0299,"t":"2026-10-08T19:00:00Z","v":7970,"vw":23.042217},{"c":23.075,"h":23.095,"l":23.07,"n":36,"o":23.07,"t":"2026-10-08T19:15:00Z","v":14607,"vw":23.087715},{"c":23.0701,"h":23.09,"l":23.07,"n":68,"o":23.08,"t":"2026-10-08T19:30:00Z","v":19692,"vw":23.077097},{"c":23.1,"h":23.1,"l":23.07,"n":91,"o":23.07,"t":"2026-10-08T19:45:00Z","v":22296,"vw":23.088867},{"c":23.09,"h":23.09,"l":23.09,"n":7,"o":23.09,"t":"2026-10-08T20:00:00Z","v":356,"vw":23.09},{"c":22.8984,"h":22.8984,"l":22.8984,"n":1,"o":22.8984,"t":"2026-10-08T21:45:00Z","v":100,"vw":22.8984},{"c":22.99,"h":23.04,"l":22.95,"n":245,"o":23.04,"t":"2026-10-09T13:30:00Z","v":45815,"vw":22.996148},{"c":22.95,"h":22.99,"l":22.94,"n":182,"o":22.99,"t":"2026-10-09T13:45:00Z","v":23420,"vw":22.962724},{"c":22.955,"h":22.98,"l":22.95,"n":64,"o":22.97,"t":"2026-10-09T14:00:00Z","v":11186,"vw":22.964633},{"c":22.97,"h":22.99,"l":22.95,"n":70,"o":22.9639,"t":"2026-10-09T14:15:00Z","v":13601,"vw":22.968117},{"c":22.96,"h":22.97,"l":22.94,"n":34,"o":22.97,"t":"2026-10-09T14:30:00Z","v":8354,"vw":22.94973},{"c":22.94,"h":22.97,"l":22.94,"n":24,"o":22.96,"t":"2026-10-09T14:45:00Z","v":9239,"vw":22.944753},{"c":22.98,"h":22.985,"l":22.95,"n":36,"o":22.95,"t":"2026-10-09T15:00:00Z","v":6556,"vw":22.962323},{"c":22.99,"h":23.01,"l":22.99,"n":8,"o":23.01,"t":"2026-10-09T15:15:00Z","v":1663,"vw":22.996039},{"c":22.935,"h":22.97,"l":22.93,"n":39,"o":22.97,"t":"2026-10-09T15:30:00Z","v":18079,"vw":22.963021},{"c":22.94,"h":22.945,"l":22.93,"n":8,"o":22.93,"t":"2026-10-09T15:45:00Z","v":1805,"vw":22.936571},{"c":22.965,"h":22.965,"l":22.9429,"n":25,"o":22.965,"t":"2026-10-09T16:00:00Z","v":3655,"vw":22.952545},{"c":22.97,"h":22.97,"l":22.97,"n":7,"o":22.97,"t":"2026-10-09T16:15:00Z","v":502,"vw":22.97},{"c":22.98,"h":22.98,"l":22.96,"n":19,"o":22.965,"t":"2026-10-09T16:30:00Z","v":10700,"vw":22.977102},{"c":22.985,"h":22.985,"l":22.97,"n":13,"o":22.98,"t":"2026-10-09T16:45:00Z","v":1535,"vw":22.974805},{"c":22.97,"h":22.985,"l":22.97,"n":8,"o":22.98,"t":"2026-10-09T17:00:00Z","v":2516,"vw":22.981016},{"c":22.97,"h":22.97,"l":22.96,"n":4,"o":22.96,"t":"2026-10-09T17:15:00Z","v":1212,"vw":22.963388},{"c":22.97,"h":22.97,"l":22.95,"n":11,"o":22.965,"t":"2026-10-09T17:30:00Z","v":11709,"vw":22.967464},{"c":23.01,"h":23.01,"l":22.97,"n":67,"o":22.97,"t":"2026-10-09T17:45:00Z","v":19016,"vw":22.997402},{"c":22.99,"h":23.005,"l":22.985,"n":22,"o":23.005,"t":"2026-10-09T18:00:00Z","v":8285,"vw":22.989796},{"c":22.98,"h":22.98,"l":22.97,"n":19,"o":22.975,"t":"2026-10-09T18:15:00Z","v":5499,"vw":22.973817},{"c":22.98,"h":22.9899,"l":22.98,"n":9,"o":22.98,"t":"2026-10-09T18:30:00Z","v":2991,"vw":22.982167},{"c":23,"h":23,"l":22.95,"n":24,"o":22.965,"t":"2026-10-09T18:45:00Z","v":4823,"vw":22.972015},{"c":22.995,"h":23.01,"l":22.995,"n":17,"o":23.01,"t":"2026-10-09T19:00:00Z","v":2428,"vw":23.001315},{"c":22.985,"h":22.99,"l":22.985,"n":12,"o":22.99,"t":"2026-10-09T19:15:00Z","v":4803,"vw":22.989271},{"c":22.9799,"h":22.98,"l":22.9799,"n":12,"o":22.98,"t":"2026-10-09T19:30:00Z","v":2144,"vw":22.979933},{"c":22.93,"h":22.965,"l":22.93,"n":67,"o":22.965,"t":"2026-10-09T19:45:00Z","v":39063,"vw":22.941228},{"c":22.97,"h":22.97,"l":22.97,"n":5,"o":22.97,"t":"2026-10-12T13:15:00Z","v":5000,"vw":22.97},{"c":22.95,"h":22.98,"l":22.93,"n":212,"o":22.94,"t":"2026-10-12T13:30:00Z","v":33335,"vw":22.949963},{"c":22.91,"h":22.945,"l":22.9,"n":90,"o":22.945,"t":"2026-10-12T13:45:00Z","v":17573,"vw":22.915701},{"c":22.98,"h":23,"l":22.91,"n":74,"o":22.925,"t":"2026-10-12T14:00:00Z","v":11988,"vw":22.941282},{"c":22.96,"h":22.98,"l":22.95,"n":60,"o":22.97,"t":"2026-10-12T14:15:00Z","v":14964,"vw":22.964013},{"c":22.96,"h":22.97,"l":22.945,"n":29,"o":22.96,"t":"2026-10-12T14:30:00Z","v":7638,"vw":22.960843},{"c":22.98,"h":23,"l":22.96,"n":41,"o":22.96,"t":"2026-10-12T14:45:00Z","v":12593,"vw":22.981088},{"c":22.965,"h":22.98,"l":22.96,"n":25,"o":22.98,"t":"2026-10-12T15:00:00Z","v":5359,"vw":22.966521},{"c":22.99,"h":22.99,"l":22.96,"n":27,"o":22.97,"t":"2026-10-12T15:15:00Z","v":7051,"vw":22.972437},{"c":23.01,"h":23.0199,"l":22.99,"n":5,"o":22.99,"t":"2026-10-12T15:30:00Z","v":2730,"vw":22.997118},{"c":23.01,"h":23.01,"l":23.01,"n":2,"o":23.01,"t":"2026-10-12T15:45:00Z","v":130,"vw":23.01},{"c":23.03,"h":23.03,"l":23.02,"n":35,"o":23.02,"t":"2026-10-12T16:00:00Z","v":24446,"vw":23.022843},{"c":23.03,"h":23.04,"l":23.03,"n":10,"o":23.03,"t":"2026-10-12T16:15:00Z","v":1809,"vw":23.034457},{"c":23.02,"h":23.02,"l":23.02,"n":8,"o":23.02,"t":"2026-10-12T16:30:00Z","v":3385,"vw":23.02},{"c":23.04,"h":23.04,"l":23.03,"n":22,"o":23.03,"t":"2026-10-12T16:45:00Z","v":9466,"vw":23.0384},{"c":23.045,"h":23.045,"l":23.03,"n":11,"o":23.035,"t":"2026-10-12T17:00:00Z","v":4154,"vw":23.036632},{"c":23.04,"h":23.05,"l":23.04,"n":17,"o":23.05,"t":"2026-10-12T17:15:00Z","v":4680,"vw":23.047917},{"c":23.04,"h":23.045,"l":23.03,"n":14,"o":23.045,"t":"2026-10-12T17:30:00Z","v":5113,"vw":23.031864},{"c":23.06,"h":23.06,"l":23.03,"n":44,"o":23.03,"t":"2026-10-12T17:45:00Z","v":3430,"vw":23.041823},{"c":23.06,"h":23.06,"l":23.055,"n":12,"o":23.06,"t":"2026-10-12T18:00:00Z","v":1899,"vw":23.05947},{"c":23.055,"h":23.055,"l":23.055,"n":1,"o":23.055,"t":"2026-10-12T18:15:00Z","v":536,"vw":23.055},{"c":23.04,"h":23.05,"l":23.04,"n":13,"o":23.04,"t":"2026-10-12T18:30:00Z","v":4578,"vw":23.041896},{"c":23.055,"h":23.055,"l":23.04,"n":17,"o":23.045,"t":"2026-10-12T18:45:00Z","v":7082,"vw":23.048758},{"c":23.06,"h":23.06,"l":23.05,"n":22,"o":23.055,"t":"2026-10-12T19:00:00Z","v":8701,"vw":23.053885},{"c":23.05,"h":23.055,"l":23.05,"n":8,"o":23.05,"t":"2026-10-12T19:15:00Z","v":3470,"vw":23.050208},{"c":23.05,"h":23.05,"l":23.045,"n":13,"o":23.05,"t":"2026-10-12T19:30:00Z","v":2448,"vw":23.046396},{"c":23.07,"h":23.07,"l":23.04,"n":117,"o":23.045,"t":"2026-10-12T19:45:00Z","v":24062,"vw":23.059384},{"c":23.06,"h":23.06,"l":23.06,"n":8,"o":23.06,"t":"2026-10-12T20:00:00Z","v":830,"vw":23.06},{"c":23.0139,"h":23.0139,"l":23.0139,"n":1,"o":23.0139,"t":"2026-10-12T23:45:00Z","v":100,"vw":23.0139},{"c":23.165,"h":23.26,"l":23.15,"n":227,"o":23.21,"t":"2026-10-13T13:30:00Z","v":41964,"vw":23.225251},{"c":23.04,"h":23.18,"l":23.04,"n":187,"o":23.18,"t":"2026-10-13T13:45:00Z","v":44881,"vw":23.086409},{"c":23.01,"h":23.02,"l":22.97,"n":81,"o":23.02,"t":"2026-10-13T14:00:00Z","v":20282,"vw":22.996825},{"c":23.04,"h":23.04,"l":23.015,"n":53,"o":23.02,"t":"2026-10-13T14:15:00Z","v":11743,"vw":23.030244},{"c":23.04,"h":23.05,"l":23.03,"n":32,"o":23.05,"t":"2026-10-13T14:30:00Z","v":6737,"vw":23.040047},{"c":23.02,"h":23.03,"l":23.02,"n":42,"o":23.03,"t":"2026-10-13T14:45:00Z","v":14235,"vw":23.022239},{"c":23.04,"h":23.05,"l":23.02,"n":17,"o":23.02,"t":"2026-10-13T15:00:00Z","v":7819,"vw":23.034546},{"c":23.03,"h":23.04,"l":23.02,"n":20,"o":23.03,"t":"2026-10-13T15:15:00Z","v":6757,"vw":23.03097},{"c":23.04,"h":23.05,"l":23.0269,"n":13,"o":23.0269,"t":"2026-10-13T15:30:00Z","v":15607,"vw":23.048103},{"c":23.02,"h":23.03,"l":23.015,"n":24,"o":23.025,"t":"2026-10-13T15:45:00Z","v":9498,"vw":23.023561},{"c":23.04,"h":23.04,"l":23.015,"n":12,"o":23.03,"t":"2026-10-13T16:00:00Z","v":4336,"vw":23.025937},{"c":23.04,"h":23.05,"l":23.04,"n":8,"o":23.05,"t":"2026-10-13T16:15:00Z","v":2271,"vw":23.047678},{"c":23.06,"h":23.06,"l":23.035,"n":10,"o":23.035,"t":"2026-10-13T16:30:00Z","v":2838,"vw":23.042857},{"c":23.06,"h":23.06,"l":23.05,"n":24,"o":23.06,"t":"2026-10-13T16:45:00Z","v":20025,"vw":23.053207},{"c":23.056,"h":23.07,"l":23.05,"n":29,"o":23.05,"t":"2026-10-13T17:00:00Z","v":17792,"vw":23.059094},{"c":23.03,"h":23.05,"l":23.02,"n":31,"o":23.05,"t":"2026-10-13T17:15:00Z","v":12676,"vw":23.026062},{"c":23.07,"h":23.07,"l":23.04,"n":25,"o":23.04,"t":"2026-10-13T17:30:00Z","v":6984,"vw":23.058538},{"c":23.055,"h":23.075,"l":23.05,"n":25,"o":23.075,"t":"2026-10-13T17:45:00Z","v":5048,"vw":23.062923},{"c":23.1,"h":23.11,"l":23.055,"n":16,"o":23.06,"t":"2026-10-13T18:00:00Z","v":7211,"vw":23.082724},{"c":23.09,"h":23.1,"l":23.09,"n":8,"o":23.09,"t":"2026-10-13T18:15:00Z","v":2921,"vw":23.093458},{"c":23.12,"h":23.12,"l":23.09,"n":10,"o":23.1,"t":"2026-10-13T18:30:00Z","v":2530,"vw":23.104802},{"c":23.14,"h":23.14,"l":23.1,"n":20,"o":23.1001,"t":"2026-10-13T18:45:00Z","v":6199,"vw":23.11515},{"c":23.15,"h":23.155,"l":23.13,"n":11,"o":23.14,"t":"2026-10-13T19:00:00Z","v":4701,"vw":23.140996},{"c":23.13,"h":23.16,"l":23.13,"n":58,"o":23.15,"t":"2026-10-13T19:15:00Z","v":20014,"vw":23.144741},{"c":23.12,"h":23.14,"l":23.12,"n":19,"o":23.14,"t":"2026-10-13T19:30:00Z","v":7341,"vw":23.132222},{"c":23.115,"h":23.13,"l":23.11,"n":54,"o":23.12,"t":"2026-10-13T19:45:00Z","v":15045,"vw":23.120009},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-13T20:15:00Z","v":1940,"vw":23.2},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-13T20:30:00Z","v":194,"vw":23.2},{"c":23.08,"h":23.16,"l":23.06,"n":163,"o":23.06,"t":"2026-10-14T13:30:00Z","v":17967,"vw":23.104813},{"c":23.025,"h":23.07,"l":23.025,"n":113,"o":23.06,"t":"2026-10-14T13:45:00Z","v":11011,"vw":23.053534},{"c":23.02,"h":23.05,"l":23.01,"n":76,"o":23.03,"t":"2026-10-14T14:00:00Z","v":7268,"vw":23.030315},{"c":23.05,"h":23.05,"l":23.01,"n":67,"o":23.02,"t":"2026-10-14T14:15:00Z","v":12077,"vw":23.041716},{"c":23.08,"h":23.085,"l":23.06,"n":62,"o":23.06,"t":"2026-10-14T14:30:00Z","v":13682,"vw":23.070776},{"c":23.04,"h":23.075,"l":23.04,"n":52,"o":23.07,"t":"2026-10-14T14:45:00Z","v":13423,"vw":23.0604},{"c":23.055,"h":23.06,"l":23.015,"n":69,"o":23.03,"t":"2026-10-14T15:00:00Z","v":19618,"vw":23.04157},{"c":23.1,"h":23.1,"l":23.085,"n":11,"o":23.085,"t":"2026-10-14T15:15:00Z","v":759,"vw":23.095714},{"c":23.09,"h":23.11,"l":23.09,"n":38,"o":23.1,"t":"2026-10-14T15:30:00Z","v":8526,"vw":23.102902},{"c":23.11,"h":23.12,"l":23.1,"n":21,"o":23.1,"t":"2026-10-14T15:45:00Z","v":2165,"vw":23.1095},{"c":23.12,"h":23.13,"l":23.1,"n":45,"o":23.11,"t":"2026-10-14T16:00:00Z","v":11601,"vw":23.114252},{"c":23.12,"h":23.13,"l":23.095,"n":22,"o":23.12,"t":"2026-10-14T16:15:00Z","v":7754,"vw":23.11431},{"c":23.11,"h":23.14,"l":23.11,"n":55,"o":23.13,"t":"2026-10-14T16:30:00Z","v":14112,"vw":23.126804},{"c":23.1,"h":23.115,"l":23.09,"n":31,"o":23.115,"t":"2026-10-14T16:45:00Z","v":6454,"vw":23.107324},{"c":23.1,"h":23.1,"l":23.085,"n":32,"o":23.095,"t":"2026-10-14T17:00:00Z","v":17908,"vw":23.09203},{"c":23.125,"h":23.125,"l":23.1,"n":33,"o":23.1,"t":"2026-10-14T17:15:00Z","v":11767,"vw":23.116308},{"c":23.11,"h":23.12,"l":23.1,"n":39,"o":23.12,"t":"2026-10-14T17:30:00Z","v":14099,"vw":23.115421},{"c":23.09,"h":23.1,"l":23.085,"n":25,"o":23.09,"t":"2026-10-14T17:45:00Z","v":9950,"vw":23.090271},{"c":23.12,"h":23.12,"l":23.0901,"n":25,"o":23.095,"t":"2026-10-14T18:00:00Z","v":11890,"vw":23.09969},{"c":23.13,"h":23.1375,"l":23.1203,"n":7,"o":23.1203,"t":"2026-10-14T18:15:00Z","v":1659,"vw":23.132102},{"c":23.1314,"h":23.1314,"l":23.12,"n":24,"o":23.12,"t":"2026-10-14T18:30:00Z","v":7037,"vw":23.126075},{"c":23.13,"h":23.14,"l":23.13,"n":16,"o":23.13,"t":"2026-10-14T18:45:00Z","v":2330,"vw":23.133636},{"c":23.1542,"h":23.17,"l":23.14,"n":25,"o":23.14,"t":"2026-10-14T19:00:00Z","v":5777,"vw":23.156465},{"c":23.135,"h":23.165,"l":23.135,"n":33,"o":23.15,"t":"2026-10-14T19:15:00Z","v":14753,"vw":23.15894},{"c":23.15,"h":23.15,"l":23.13,"n":53,"o":23.15,"t":"2026-10-14T19:30:00Z","v":15434,"vw":23.136046},{"c":23.21,"h":23.215,"l":23.1361,"n":78,"o":23.14,"t":"2026-10-14T19:45:00Z","v":28757,"vw":23.190409},{"c":23.46,"h":23.46,"l":23.44,"n":10,"o":23.44,"t":"2026-10-15T13:15:00Z","v":9283,"vw":23.445996},{"c":23.5,"h":23.59,"l":23.47,"n":424,"o":23.47,"t":"2026-10-15T13:30:00Z","v":69438,"vw":23.546877},{"c":23.63,"h":23.66,"l":23.48,"n":287,"o":23.5,"t":"2026-10-15T13:45:00Z","v":50535,"vw":23.564552},{"c":23.68,"h":23.68,"l":23.61,"n":187,"o":23.61,"t":"2026-10-15T14:00:00Z","v":28208,"vw":23.637789},{"c":23.67,"h":23.69,"l":23.64,"n":97,"o":23.67,"t":"2026-10-15T14:15:00Z","v":17399,"vw":23.669283},{"c":23.64,"h":23.72,"l":23.64,"n":98,"o":23.67,"t":"2026-10-15T14:30:00Z","v":22696,"vw":23.675365},{"c":23.63,"h":23.65,"l":23.6,"n":78,"o":23.635,"t":"2026-10-15T14:45:00Z","v":30297,"vw":23.624323},{"c":23.63,"h":23.675,"l":23.63,"n":81,"o":23.64,"t":"2026-10-15T15:00:00Z","v":13458,"vw":23.646683},{"c":23.63,"h":23.635,"l":23.6,"n":75,"o":23.62,"t":"2026-10-15T15:15:00Z","v":26678,"vw":23.620568},{"c":23.63,"h":23.63,"l":23.62,"n":38,"o":23.63,"t":"2026-10-15T15:30:00Z","v":11063,"vw":23.625449},{"c":23.58,"h":23.63,"l":23.58,"n":33,"o":23.62,"t":"2026-10-15T15:45:00Z","v":7803,"vw":23.604516},{"c":23.54,"h":23.57,"l":23.54,"n":53,"o":23.57,"t":"2026-10-15T16:00:00Z","v":16725,"vw":23.555396},{"c":23.57,"h":23.57,"l":23.54,"n":20,"o":23.54562,"t":"2026-10-15T16:15:00Z","v":4288,"vw":23.553653},{"c":23.58,"h":23.59,"l":23.57,"n":40,"o":23.57,"t":"2026-10-15T16:30:00Z","v":7098,"vw":23.581012},{"c":23.56,"h":23.575,"l":23.54,"n":56,"o":23.5699,"t":"2026-10-15T16:45:00Z","v":19293,"vw":23.560495},{"c":23.54,"h":23.57,"l":23.54,"n":39,"o":23.57,"t":"2026-10-15T17:00:00Z","v":14230,"vw":23.56723},{"c":23.55,"h":23.55,"l":23.54,"n":19,"o":23.54,"t":"2026-10-15T17:15:00Z","v":2575,"vw":23.546062},{"c":23.57,"h":23.57,"l":23.544,"n":55,"o":23.55,"t":"2026-10-15T17:45:00Z","v":7541,"vw":23.552662},{"c":23.56,"h":23.58,"l":23.56,"n":46,"o":23.58,"t":"2026-10-15T18:00:00Z","v":14928,"vw":23.577371},{"c":23.56,"h":23.575,"l":23.56,"n":6,"o":23.57,"t":"2026-10-15T18:15:00Z","v":1600,"vw":23.569688},{"c":23.56,"h":23.565,"l":23.56,"n":6,"o":23.565,"t":"2026-10-15T18:30:00Z","v":2198,"vw":23.564325},{"c":23.55,"h":23.56,"l":23.55,"n":26,"o":23.55,"t":"2026-10-15T18:45:00Z","v":3986,"vw":23.554555},{"c":23.56,"h":23.57,"l":23.55,"n":19,"o":23.55,"t":"2026-10-15T19:00:00Z","v":3455,"vw":23.559236},{"c":23.54,"h":23.565,"l":23.54,"n":29,"o":23.565,"t":"2026-10-15T19:15:00Z","v":3908,"vw":23.551605},{"c":23.53,"h":23.555,"l":23.52,"n":37,"o":23.54,"t":"2026-10-15T19:30:00Z","v":6297,"vw":23.540532},{"c":23.565,"h":23.565,"l":23.515,"n":97,"o":23.53,"t":"2026-10-15T19:45:00Z","v":24168,"vw":23.54781},{"c":23.79,"h":23.805,"l":23.69,"n":186,"o":23.73,"t":"2026-10-16T13:30:00Z","v":24094,"vw":23.755395},{"c":23.82,"h":23.8399,"l":23.77,"n":107,"o":23.78,"t":"2026-10-16T13:45:00Z","v":14547,"vw":23.800961},{"c":23.73,"h":23.84,"l":23.73,"n":194,"o":23.81,"t":"2026-10-16T14:00:00Z","v":56291,"vw":23.787766},{"c":23.755,"h":23.76,"l":23.72,"n":101,"o":23.745,"t":"2026-10-16T14:15:00Z","v":18418,"vw":23.738923},{"c":23.69,"h":23.76,"l":23.69,"n":49,"o":23.76,"t":"2026-10-16T14:30:00Z","v":13367,"vw":23.730939},{"c":23.705,"h":23.715,"l":23.685,"n":38,"o":23.69,"t":"2026-10-16T14:45:00Z","v":9327,"vw":23.701747},{"c":23.785,"h":23.785,"l":23.72,"n":38,"o":23.72,"t":"2026-10-16T15:00:00Z","v":10321,"vw":23.757282},{"c":23.72,"h":23.77,"l":23.715,"n":58,"o":23.7613,"t":"2026-10-16T15:15:00Z","v":26596,"vw":23.762007},{"c":23.7,"h":23.74,"l":23.7,"n":26,"o":23.73,"t":"2026-10-16T15:30:00Z","v":6773,"vw":23.722243},{"c":23.63,"h":23.685,"l":23.63,"n":46,"o":23.68,"t":"2026-10-16T15:45:00Z","v":11418,"vw":23.661349},{"c":23.625,"h":23.635,"l":23.605,"n":21,"o":23.63,"t":"2026-10-16T16:00:00Z","v":5701,"vw":23.619548},{"c":23.59,"h":23.61,"l":23.58,"n":35,"o":23.61,"t":"2026-10-16T16:15:00Z","v":7224,"vw":23.596142},{"c":23.58,"h":23.59,"l":23.57,"n":17,"o":23.58,"t":"2026-10-16T16:30:00Z","v":6029,"vw":23.579501},{"c":23.57,"h":23.58,"l":23.56,"n":35,"o":23.58,"t":"2026-10-16T16:45:00Z","v":18388,"vw":23.56789},{"c":23.53,"h":23.57,"l":23.53,"n":39,"o":23.57,"t":"2026-10-16T17:00:00Z","v":21315,"vw":23.547409},{"c":23.56,"h":23.56,"l":23.52,"n":53,"o":23.54,"t":"2026-10-16T17:15:00Z","v":15332,"vw":23.547568},{"c":23.58,"h":23.58,"l":23.54,"n":36,"o":23.54,"t":"2026-10-16T17:30:00Z","v":17316,"vw":23.57247},{"c":23.54,"h":23.58,"l":23.54,"n":35,"o":23.58,"t":"2026-10-16T17:45:00Z","v":8465,"vw":23.570934},{"c":23.53,"h":23.53,"l":23.525,"n":12,"o":23.53,"t":"2026-10-16T18:00:00Z","v":4883,"vw":23.528836},{"c":23.5101,"h":23.53,"l":23.51,"n":16,"o":23.53,"t":"2026-10-16T18:15:00Z","v":5198,"vw":23.513949},{"c":23.55,"h":23.55,"l":23.505,"n":43,"o":23.51,"t":"2026-10-16T18:30:00Z","v":4359,"vw":23.521468},{"c":23.55,"h":23.56,"l":23.54,"n":22,"o":23.55,"t":"2026-10-16T18:45:00Z","v":5295,"vw":23.551157},{"c":23.57,"h":23.57,"l":23.55,"n":38,"o":23.55,"t":"2026-10-16T19:00:00Z","v":12192,"vw":23.561486},{"c":23.57,"h":23.58,"l":23.555,"n":40,"o":23.57,"t":"2026-10-16T19:15:00Z","v":10760,"vw":23.570055},{"c":23.565,"h":23.59,"l":23.565,"n":45,"o":23.575,"t":"2026-10-16T19:30:00Z","v":18240,"vw":23.575614},{"c":23.61,"h":23.615,"l":23.575,"n":99,"o":23.58,"t":"2026-10-16T19:45:00Z","v":24995,"vw":23.600328},{"c":23.96,"h":23.96,"l":23.96,"n":2,"o":23.96,"t":"2026-10-19T12:00:00Z","v":200,"vw":23.96},{"c":23.41,"h":23.48,"l":23.36,"n":230,"o":23.48,"t":"2026-10-19T13:30:00Z","v":33855,"vw":23.423008},{"c":23.37,"h":23.42,"l":23.3599,"n":111,"o":23.41,"t":"2026-10-19T13:45:00Z","v":10496,"vw":23.380069},{"c":23.38,"h":23.405,"l":23.37,"n":66,"o":23.375,"t":"2026-10-19T14:00:00Z","v":8519,"vw":23.385094},{"c":23.34,"h":23.41,"l":23.34,"n":92,"o":23.39,"t":"2026-10-19T14:15:00Z","v":16043,"vw":23.369696},{"c":23.33,"h":23.36,"l":23.33,"n":100,"o":23.35,"t":"2026-10-19T14:30:00Z","v":28269,"vw":23.341576},{"c":23.31,"h":23.32,"l":23.3,"n":61,"o":23.32,"t":"2026-10-19T14:45:00Z","v":11272,"vw":23.311073},{"c":23.37,"h":23.37,"l":23.33,"n":51,"o":23.33,"t":"2026-10-19T15:00:00Z","v":12306,"vw":23.352898},{"c":23.36,"h":23.38,"l":23.36,"n":44,"o":23.37,"t":"2026-10-19T15:15:00Z","v":7647,"vw":23.366022},{"c":23.34,"h":23.365,"l":23.34,"n":14,"o":23.365,"t":"2026-10-19T15:30:00Z","v":2314,"vw":23.348533},{"c":23.33,"h":23.345,"l":23.325,"n":28,"o":23.345,"t":"2026-10-19T15:45:00Z","v":5289,"vw":23.335559},{"c":23.28,"h":23.325,"l":23.28,"n":39,"o":23.325,"t":"2026-10-19T16:00:00Z","v":4964,"vw":23.306288},{"c":23.29,"h":23.29,"l":23.285,"n":32,"o":23.2854,"t":"2026-10-19T16:15:00Z","v":7235,"vw":23.287368},{"c":23.285,"h":23.29,"l":23.275,"n":32,"o":23.29,"t":"2026-10-19T16:30:00Z","v":5814,"vw":23.282147},{"c":23.29,"h":23.29,"l":23.28,"n":50,"o":23.285,"t":"2026-10-19T16:45:00Z","v":20367,"vw":23.280684},{"c":23.275,"h":23.29,"l":23.27,"n":12,"o":23.29,"t":"2026-10-19T17:00:00Z","v":5887,"vw":23.274914},{"c":23.28,"h":23.28,"l":23.27,"n":28,"o":23.28,"t":"2026-10-19T17:15:00Z","v":5778,"vw":23.279815},{"c":23.2743,"h":23.28,"l":23.26,"n":48,"o":23.27,"t":"2026-10-19T17:30:00Z","v":13025,"vw":23.277108},{"c":23.29,"h":23.29,"l":23.27,"n":21,"o":23.27,"t":"2026-10-19T17:45:00Z","v":6733,"vw":23.281775},{"c":23.29,"h":23.3,"l":23.29,"n":48,"o":23.2912,"t":"2026-10-19T18:00:00Z","v":14598,"vw":23.291129},{"c":23.29,"h":23.2951,"l":23.29,"n":12,"o":23.29,"t":"2026-10-19T18:15:00Z","v":6594,"vw":23.292075},{"c":23.27,"h":23.285,"l":23.27,"n":20,"o":23.28,"t":"2026-10-19T18:30:00Z","v":6581,"vw":23.279667},{"c":23.26,"h":23.28,"l":23.26,"n":18,"o":23.28,"t":"2026-10-19T18:45:00Z","v":5129,"vw":23.27129},{"c":23.2499,"h":23.27,"l":23.245,"n":18,"o":23.27,"t":"2026-10-19T19:00:00Z","v":4516,"vw":23.2485},{"c":23.22,"h":23.24,"l":23.22,"n":35,"o":23.24,"t":"2026-10-19T19:15:00Z","v":14942,"vw":23.23836},{"c":23.225,"h":23.225,"l":23.21,"n":43,"o":23.22,"t":"2026-10-19T19:30:00Z","v":16392,"vw":23.219338},{"c":23.23,"h":23.235,"l":23.22,"n":97,"o":23.23,"t":"2026-10-19T19:45:00Z","v":30048,"vw":23.229026},{"c":23.23,"h":23.23,"l":23.23,"n":7,"o":23.23,"t":"2026-10-19T20:00:00Z","v":219,"vw":23.23},{"c":23.56,"h":23.57,"l":23.35,"n":492,"o":23.35,"t":"2026-10-20T13:30:00Z","v":123865,"vw":23.507699},{"c":23.58,"h":23.63,"l":23.56,"n":323,"o":23.57,"t":"2026-10-20T13:45:00Z","v":69607,"vw":23.585074},{"c":23.4742,"h":23.57,"l":23.47,"n":289,"o":23.57,"t":"2026-10-20T14:00:00Z","v":79630,"vw":23.507466},{"c":23.515,"h":23.55,"l":23.46,"n":152,"o":23.46,"t":"2026-10-20T14:15:00Z","v":39814,"vw":23.506642},{"c":23.56,"h":23.56,"l":23.525,"n":116,"o":23.525,"t":"2026-10-20T14:30:00Z","v":39110,"vw":23.539366},{"c":23.62,"h":23.625,"l":23.56,"n":50,"o":23.56,"t":"2026-10-20T14:45:00Z","v":10464,"vw":23.585177},{"c":23.575,"h":23.629,"l":23.56,"n":129,"o":23.625,"t":"2026-10-20T15:00:00Z","v":26448,"vw":23.608751},{"c":23.575,"h":23.625,"l":23.575,"n":115,"o":23.58,"t":"2026-10-20T15:15:00Z","v":32618,"vw":23.603441},{"c":23.61,"h":23.61,"l":23.57,"n":49,"o":23.57,"t":"2026-10-20T15:30:00Z","v":16714,"vw":23.590098},{"c":23.58,"h":23.605,"l":23.58,"n":23,"o":23.6,"t":"2026-10-20T15:45:00Z","v":4524,"vw":23.595498},{"c":23.56,"h":23.585,"l":23.56,"n":19,"o":23.585,"t":"2026-10-20T16:00:00Z","v":2602,"vw":23.574111},{"c":23.55,"h":23.5739,"l":23.55,"n":14,"o":23.5739,"t":"2026-10-20T16:15:00Z","v":2476,"vw":23.55505},{"c":23.58,"h":23.585,"l":23.56,"n":16,"o":23.56,"t":"2026-10-20T16:30:00Z","v":1987,"vw":23.5713},{"c":23.58,"h":23.6,"l":23.58,"n":27,"o":23.595,"t":"2026-10-20T16:45:00Z","v":7149,"vw":23.586631},{"c":23.58,"h":23.58,"l":23.57,"n":12,"o":23.575,"t":"2026-10-20T17:00:00Z","v":3296,"vw":23.577256},{"c":23.575,"h":23.58,"l":23.57,"n":30,"o":23.58,"t":"2026-10-20T17:15:00Z","v":3577,"vw":23.578721},{"c":23.575,"h":23.585,"l":23.56,"n":78,"o":23.58,"t":"2026-10-20T17:30:00Z","v":23672,"vw":23.572545},{"c":23.585,"h":23.585,"l":23.58,"n":19,"o":23.58,"t":"2026-10-20T17:45:00Z","v":7001,"vw":23.580419},{"c":23.58,"h":23.5975,"l":23.58,"n":31,"o":23.5975,"t":"2026-10-20T18:00:00Z","v":7740,"vw":23.585224},{"c":23.58,"h":23.58,"l":23.58,"n":3,"o":23.58,"t":"2026-10-20T18:15:00Z","v":986,"vw":23.58},{"c":23.5811,"h":23.59,"l":23.575,"n":23,"o":23.58,"t":"2026-10-20T18:30:00Z","v":8523,"vw":23.583684},{"c":23.57,"h":23.5788,"l":23.57,"n":16,"o":23.5788,"t":"2026-10-20T18:45:00Z","v":3698,"vw":23.57025},{"c":23.5688,"h":23.58,"l":23.56,"n":12,"o":23.58,"t":"2026-10-20T19:00:00Z","v":2441,"vw":23.571191},{"c":23.575,"h":23.58,"l":23.57,"n":25,"o":23.58,"t":"2026-10-20T19:15:00Z","v":15606,"vw":23.574291},{"c":23.605,"h":23.605,"l":23.58,"n":25,"o":23.58,"t":"2026-10-20T19:30:00Z","v":5241,"vw":23.585506},{"c":23.605,"h":23.615,"l":23.59,"n":86,"o":23.605,"t":"2026-10-20T19:45:00Z","v":19794,"vw":23.60283},{"c":23.6,"h":23.6,"l":23.6,"n":6,"o":23.6,"t":"2026-10-20T20:00:00Z","v":840,"vw":23.6},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-10-20T22:45:00Z","v":200,"vw":23.86},{"c":23.54,"h":23.61,"l":23.52,"n":221,"o":23.61,"t":"2026-10-21T13:30:00Z","v":42183,"vw":23.569019},{"c":23.535,"h":23.58,"l":23.53,"n":81,"o":23.55,"t":"2026-10-21T13:45:00Z","v":12698,"vw":23.552454},{"c":23.49,"h":23.55,"l":23.47,"n":96,"o":23.55,"t":"2026-10-21T14:00:00Z","v":33463,"vw":23.504405},{"c":23.46,"h":23.48,"l":23.445,"n":60,"o":23.48,"t":"2026-10-21T14:15:00Z","v":14363,"vw":23.466623},{"c":23.51,"h":23.5201,"l":23.46,"n":61,"o":23.46,"t":"2026-10-21T14:30:00Z","v":24283,"vw":23.499721},{"c":23.52,"h":23.54,"l":23.52,"n":24,"o":23.52,"t":"2026-10-21T14:45:00Z","v":11423,"vw":23.530619},{"c":23.49,"h":23.51,"l":23.4812,"n":35,"o":23.51,"t":"2026-10-21T15:00:00Z","v":14761,"vw":23.503607},{"c":23.524,"h":23.525,"l":23.49,"n":51,"o":23.49,"t":"2026-10-21T15:15:00Z","v":20750,"vw":23.500362},{"c":23.5,"h":23.535,"l":23.5,"n":45,"o":23.535,"t":"2026-10-21T15:30:00Z","v":17264,"vw":23.515537},{"c":23.51,"h":23.51,"l":23.5,"n":19,"o":23.5,"t":"2026-10-21T15:45:00Z","v":4970,"vw":23.506772},{"c":23.52,"h":23.52,"l":23.51,"n":18,"o":23.51,"t":"2026-10-21T16:00:00Z","v":7339,"vw":23.510962},{"c":23.53,"h":23.5399,"l":23.52,"n":18,"o":23.525,"t":"2026-10-21T16:15:00Z","v":3915,"vw":23.53216},{"c":23.545,"h":23.57,"l":23.525,"n":62,"o":23.54,"t":"2026-10-21T16:30:00Z","v":36773,"vw":23.549724},{"c":23.5343,"h":23.55,"l":23.5343,"n":25,"o":23.54,"t":"2026-10-21T16:45:00Z","v":11042,"vw":23.542441},{"c":23.52,"h":23.54,"l":23.52,"n":40,"o":23.54,"t":"2026-10-21T17:00:00Z","v":10702,"vw":23.528841},{"c":23.515,"h":23.52,"l":23.51,"n":21,"o":23.515,"t":"2026-10-21T17:15:00Z","v":6902,"vw":23.515197},{"c":23.52,"h":23.52,"l":23.51,"n":22,"o":23.515,"t":"2026-10-21T17:30:00Z","v":6499,"vw":23.512726},{"c":23.53,"h":23.535,"l":23.525,"n":32,"o":23.526,"t":"2026-10-21T17:45:00Z","v":8515,"vw":23.529549},{"c":23.53,"h":23.53,"l":23.52,"n":31,"o":23.53,"t":"2026-10-21T18:00:00Z","v":11805,"vw":23.529506},{"c":23.53,"h":23.53,"l":23.53,"n":22,"o":23.53,"t":"2026-10-21T18:15:00Z","v":10103,"vw":23.53},{"c":23.545,"h":23.545,"l":23.53,"n":5,"o":23.53,"t":"2026-10-21T18:30:00Z","v":3129,"vw":23.538387},{"c":23.47,"h":23.54,"l":23.465,"n":52,"o":23.54,"t":"2026-10-21T18:45:00Z","v":26356,"vw":23.506721},{"c":23.43,"h":23.46,"l":23.42,"n":92,"o":23.46,"t":"2026-10-21T19:00:00Z","v":45394,"vw":23.439978},{"c":23.49,"h":23.49,"l":23.45,"n":31,"o":23.45,"t":"2026-10-21T19:15:00Z","v":19325,"vw":23.472539},{"c":23.49,"h":23.49,"l":23.49,"n":29,"o":23.49,"t":"2026-10-21T19:30:00Z","v":24503,"vw":23.49},{"c":23.53,"h":23.545,"l":23.515,"n":100,"o":23.52,"t":"2026-10-21T19:45:00Z","v":39493,"vw":23.534955},{"c":23.55,"h":23.55,"l":23.55,"n":2,"o":23.55,"t":"2026-10-21T23:45:00Z","v":216,"vw":23.55},{"c":23.735,"h":23.75,"l":23.57,"n":343,"o":23.57,"t":"2026-10-22T13:30:00Z","v":81930,"vw":23.694963},{"c":23.86,"h":23.86,"l":23.73,"n":345,"o":23.73,"t":"2026-10-22T13:45:00Z","v":60936,"vw":23.802118},{"c":23.91,"h":23.91,"l":23.845,"n":236,"o":23.865,"t":"2026-10-22T14:00:00Z","v":34720,"vw":23.878048},{"c":23.92,"h":23.97,"l":23.92,"n":175,"o":23.92,"t":"2026-10-22T14:15:00Z","v":37454,"vw":23.936439},{"c":23.89,"h":23.94,"l":23.84,"n":155,"o":23.93,"t":"2026-10-22T14:30:00Z","v":33389,"vw":23.885601},{"c":23.96,"h":23.96,"l":23.9,"n":97,"o":23.9,"t":"2026-10-22T14:45:00Z","v":19935,"vw":23.932432},{"c":24.01,"h":24.01,"l":23.95,"n":125,"o":23.965,"t":"2026-10-22T15:00:00Z","v":34682,"vw":23.983117},{"c":24.03,"h":24.04,"l":24,"n":91,"o":24.01,"t":"2026-10-22T15:15:00Z","v":34354,"vw":24.016159},{"c":24.05,"h":24.05,"l":24.03,"n":134,"o":24.04,"t":"2026-10-22T15:30:00Z","v":23254,"vw":24.041544},{"c":24.09,"h":24.09,"l":24.055,"n":50,"o":24.055,"t":"2026-10-22T15:45:00Z","v":14274,"vw":24.075465},{"c":24.08,"h":24.1,"l":24.08,"n":50,"o":24.09,"t":"2026-10-22T16:00:00Z","v":7736,"vw":24.095054},{"c":24.11,"h":24.12,"l":24.09,"n":22,"o":24.105,"t":"2026-10-22T16:15:00Z","v":6556,"vw":24.11432},{"c":24.09,"h":24.14,"l":24.09,"n":48,"o":24.125,"t":"2026-10-22T16:30:00Z","v":13111,"vw":24.105098},{"c":24.15,"h":24.1553,"l":24.1,"n":53,"o":24.1,"t":"2026-10-22T16:45:00Z","v":14166,"vw":24.124567},{"c":24.13,"h":24.15,"l":24.12,"n":37,"o":24.15,"t":"2026-10-22T17:00:00Z","v":7347,"vw":24.129018},{"c":24.14,"h":24.14,"l":24.11,"n":75,"o":24.12,"t":"2026-10-22T17:15:00Z","v":22372,"vw":24.123768},{"c":24.16,"h":24.16,"l":24.14,"n":20,"o":24.14,"t":"2026-10-22T17:30:00Z","v":4449,"vw":24.144261},{"c":24.175,"h":24.175,"l":24.14,"n":23,"o":24.155,"t":"2026-10-22T17:45:00Z","v":1451,"vw":24.15646},{"c":24.19,"h":24.19,"l":24.155,"n":26,"o":24.17,"t":"2026-10-22T18:00:00Z","v":4359,"vw":24.17406},{"c":24.18,"h":24.205,"l":24.18,"n":26,"o":24.19,"t":"2026-10-22T18:15:00Z","v":2896,"vw":24.192326},{"c":24.17,"h":24.19,"l":24.16,"n":18,"o":24.19,"t":"2026-10-22T18:30:00Z","v":3591,"vw":24.17223},{"c":24.205,"h":24.21,"l":24.18,"n":36,"o":24.18,"t":"2026-10-22T18:45:00Z","v":11462,"vw":24.200144},{"c":24.25,"h":24.26,"l":24.205,"n":42,"o":24.205,"t":"2026-10-22T19:00:00Z","v":6532,"vw":24.229505},{"c":24.245,"h":24.26,"l":24.23,"n":48,"o":24.25,"t":"2026-10-22T19:15:00Z","v":8540,"vw":24.245778},{"c":24.26,"h":24.28,"l":24.235,"n":128,"o":24.24,"t":"2026-10-22T19:30:00Z","v":19048,"vw":24.254052},{"c":24.32,"h":24.33,"l":24.26,"n":156,"o":24.27,"t":"2026-10-22T19:45:00Z","v":42695,"vw":24.306759},{"c":24.33,"h":24.33,"l":24.33,"n":8,"o":24.33,"t":"2026-10-22T20:00:00Z","v":782,"vw":24.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09060953369847555,"strike":27.37561865206098,"iv":0.29393722821565693,"gamma":0.08829242201289093,"theta":-0.006167168633124205,"vega":0.01181584161873386,"rho":0.001711902123460467,"breakevenPct":12.890374787338502},{"delta":0.15,"premium":0.2632957649264168,"strike":27.725758955228518,"iv":0.4348087291875179,"gamma":0.08443694437748203,"theta":-0.013369501807651115,"vega":0.01555579416765301,"rho":0.0025444650413118516,"breakevenPct":15.039271352876856},{"delta":0.2,"premium":0.4698403175253235,"strike":28.643734744556994,"iv":0.6267168860801835,"gamma":0.06801788261338526,"theta":-0.021869340123567154,"vega":0.018915396898949118,"rho":0.0033704649612761707,"breakevenPct":19.661220970334234},{"delta":0.25,"premium":0.55,"strike":27.753974590000755,"iv":0.5915632548471483,"gamma":0.08015511677816099,"theta":-0.022790231644124446,"vega":0.021669037321123973,"rho":0.004250460038267386,"breakevenPct":16.33363990957977},{"delta":0.3,"premium":0.55,"strike":26.43767297078813,"iv":0.4606814681486925,"gamma":0.11364636556312288,"theta":-0.019563479406936198,"vega":0.02368028836095987,"rho":0.005159348774883907,"breakevenPct":10.923440077222086},{"delta":0.35,"premium":0.55,"strike":25.612990952470557,"iv":0.3689472465862832,"gamma":0.15134941770924118,"theta":-0.016972198802231598,"vega":0.025170641307526977,"rho":0.006061098108432504,"breakevenPct":7.533871567902016},{"delta":0.4,"premium":0.55,"strike":25.033200347160335,"iv":0.29671367659372505,"gamma":0.1911505035272165,"theta":-0.01469746689843656,"vega":0.026401518289626467,"rho":0.006959291077462376,"breakevenPct":5.150844008057281},{"delta":0.45,"premium":0.602846873565582,"strike":24.78861250573767,"iv":0.27515638281316473,"gamma":0.20826716568929057,"theta":-0.013859777183631908,"vega":0.02635440196269857,"rho":0.007852048307002129,"breakevenPct":4.362759471036814},{"delta":0.5,"premium":0.658903710211469,"strike":24.564385159154124,"iv":0.25667720822325035,"gamma":0.2240059570802001,"theta":-0.013109374607313803,"vega":0.026229659258615857,"rho":0.008744475365201551,"breakevenPct":3.6715531005573183},{"delta":0.55,"premium":0.7149605468573561,"strike":24.340157812570574,"iv":0.23819803363333597,"gamma":0.23974474847110966,"theta":-0.012358972030995698,"vega":0.026104916554533144,"rho":0.009636902423400973,"breakevenPct":2.980346730077822},{"delta":0.6,"premium":0.7710173835032432,"strike":24.115930465987027,"iv":0.2197188590434216,"gamma":0.25548353986201916,"theta":-0.011608569454677593,"vega":0.02598017385045043,"rho":0.010529329481600394,"breakevenPct":2.2891403595983277}],"put":[{"delta":0.1,"premium":0.55,"strike":15.83785967779509,"iv":1.4236524856406179,"gamma":0.01806814225734621,"theta":-0.02921416721636156,"vega":0.012000075013344559,"rho":-0.002392737348870517,"breakevenPct":37.16457181341928},{"delta":0.15,"premium":0.55,"strike":19.25820997624624,"iv":0.9266312319977187,"gamma":0.03746385295448263,"theta":-0.024875147207775714,"vega":0.0159105693707736,"rho":-0.0033892601533882685,"breakevenPct":23.10641193486955},{"delta":0.2,"premium":0.5551146406148407,"strike":21.204585624593626,"iv":0.6672718615954423,"gamma":0.06185266097604032,"theta":-0.02136535222114962,"vega":0.01911450661478002,"rho":-0.004398395853372978,"breakevenPct":15.127533974604246},{"delta":0.25,"premium":0.5820550139961872,"strike":22.28220055984749,"iv":0.5347478452941993,"gamma":0.08827305380475868,"theta":-0.019132753813068944,"vega":0.021653500779220524,"rho":-0.005428289599548473,"breakevenPct":10.809101743315644},{"delta":0.3,"premium":0.6053295107458028,"strike":23.053295107458027,"iv":0.43720606861995537,"gamma":0.11673803948660866,"theta":-0.016971737662636703,"vega":0.02371748357928602,"rho":-0.006458678289157933,"breakevenPct":7.735447609074289},{"delta":0.35,"premium":0.6490411857829383,"strike":23.490411857829383,"iv":0.3876875528385796,"gamma":0.1422954564790167,"theta":-0.015545035274156366,"vega":0.025030257683470343,"rho":-0.007500116611236172,"breakevenPct":6.118492922127223},{"delta":0.4,"premium":0.6927528608200739,"strike":23.927528608200742,"iv":0.3381690370572038,"gamma":0.16785287347142475,"theta":-0.014118332885676028,"vega":0.02634303178765467,"rho":-0.008541554933314413,"breakevenPct":4.5015382351801545},{"delta":0.45,"premium":0.791796632890793,"strike":24.2159920773901,"iv":0.32063712161849,"gamma":0.17729768126662904,"theta":-0.013345746160557595,"vega":0.026547575191915477,"rho":-0.009591055583098546,"breakevenPct":3.722994473903369},{"delta":0.5,"premium":0.9018373750008348,"strike":24.4749114705902,"iv":0.30946237867975485,"gamma":0.18354019075585326,"theta":-0.012703161563279658,"vega":0.026531863437650127,"rho":-0.010642158579097304,"breakevenPct":3.111080577109055},{"delta":0.55,"premium":1.0118781171108768,"strike":24.7338308637903,"iv":0.29828763574101974,"gamma":0.18978270024507748,"theta":-0.01206057696600172,"vega":0.026516151683384778,"rho":-0.011693261575096061,"breakevenPct":2.499166680314741},{"delta":0.6,"premium":1.1219188592209186,"strike":24.992750256990398,"iv":0.2871128928022846,"gamma":0.19602520973430174,"theta":-0.011417992368723784,"vega":0.026500439929119428,"rho":-0.012744364571094815,"breakevenPct":1.8872527835204282},{"delta":0.65,"premium":1.282634730538922,"strike":25.24251497005988,"iv":0.2788455089820359,"gamma":0.18739670658682636,"theta":-0.010114670658682635,"vega":0.024705389221556885,"rho":-0.013823194405601322,"breakevenPct":1.5212485017634192},{"delta":0.7,"premium":1.4448103792415168,"strike":25.49201596806387,"iv":0.270661876247505,"gamma":0.17833982035928145,"theta":-0.008792315369261477,"vega":0.022859081836327344,"rho":-0.014902822955620395,"breakevenPct":1.162328036077445},{"delta":0.75,"premium":1.6069860279441117,"strike":25.741516966067863,"iv":0.26247824351297405,"gamma":0.1692829341317365,"theta":-0.00746996007984032,"vega":0.021012774451097803,"rho":-0.015982451505639473,"breakevenPct":0.8034075703914705},{"delta":0.8,"premium":1.7691616766467066,"strike":25.991017964071858,"iv":0.2542946107784431,"gamma":0.1602260479041916,"theta":-0.00614760479041916,"vega":0.01916646706586826,"rho":-0.017062080055658548,"breakevenPct":0.44448710470549546}]},"raw":{"call":[{"delta":0.1,"premium":0.09060953369847555,"strike":27.37561865206098,"iv":0.29393722821565693,"gamma":0.08829242201289093,"theta":-0.006167168633124205,"vega":0.01181584161873386,"rho":0.001711902123460467,"breakevenPct":12.890374787338502},{"delta":0.15,"premium":0.2632957649264168,"strike":27.725758955228518,"iv":0.4348087291875179,"gamma":0.08443694437748203,"theta":-0.013369501807651115,"vega":0.01555579416765301,"rho":0.0025444650413118516,"breakevenPct":15.039271352876856},{"delta":0.2,"premium":0.4698403175253235,"strike":28.643734744556994,"iv":0.6267168860801835,"gamma":0.06801788261338526,"theta":-0.021869340123567154,"vega":0.018915396898949118,"rho":0.0033704649612761707,"breakevenPct":19.661220970334234},{"delta":0.25,"premium":0.55,"strike":27.753974590000755,"iv":0.5915632548471483,"gamma":0.08015511677816099,"theta":-0.022790231644124446,"vega":0.021669037321123973,"rho":0.004250460038267386,"breakevenPct":16.33363990957977},{"delta":0.3,"premium":0.55,"strike":26.43767297078813,"iv":0.4606814681486925,"gamma":0.11364636556312288,"theta":-0.019563479406936198,"vega":0.02368028836095987,"rho":0.005159348774883907,"breakevenPct":10.923440077222086},{"delta":0.35,"premium":0.55,"strike":25.612990952470557,"iv":0.3689472465862832,"gamma":0.15134941770924118,"theta":-0.016972198802231598,"vega":0.025170641307526977,"rho":0.006061098108432504,"breakevenPct":7.533871567902016},{"delta":0.4,"premium":0.55,"strike":25.033200347160335,"iv":0.29671367659372505,"gamma":0.1911505035272165,"theta":-0.01469746689843656,"vega":0.026401518289626467,"rho":0.006959291077462376,"breakevenPct":5.150844008057281},{"delta":0.45,"premium":0.602846873565582,"strike":24.78861250573767,"iv":0.27515638281316473,"gamma":0.20826716568929057,"theta":-0.013859777183631908,"vega":0.02635440196269857,"rho":0.007852048307002129,"breakevenPct":4.362759471036814},{"delta":0.5,"premium":0.658903710211469,"strike":24.564385159154124,"iv":0.25667720822325035,"gamma":0.2240059570802001,"theta":-0.013109374607313803,"vega":0.026229659258615857,"rho":0.008744475365201551,"breakevenPct":3.6715531005573183},{"delta":0.55,"premium":0.7149605468573561,"strike":24.340157812570574,"iv":0.23819803363333597,"gamma":0.23974474847110966,"theta":-0.012358972030995698,"vega":0.026104916554533144,"rho":0.009636902423400973,"breakevenPct":2.980346730077822},{"delta":0.6,"premium":0.7710173835032432,"strike":24.115930465987027,"iv":0.2197188590434216,"gamma":0.25548353986201916,"theta":-0.011608569454677593,"vega":0.02598017385045043,"rho":0.010529329481600394,"breakevenPct":2.2891403595983277}],"put":[{"delta":0.1,"premium":0.55,"strike":15.83785967779509,"iv":1.4236524856406179,"gamma":0.01806814225734621,"theta":-0.02921416721636156,"vega":0.012000075013344559,"rho":-0.002392737348870517,"breakevenPct":37.16457181341928},{"delta":0.15,"premium":0.55,"strike":19.25820997624624,"iv":0.9266312319977187,"gamma":0.03746385295448263,"theta":-0.024875147207775714,"vega":0.0159105693707736,"rho":-0.0033892601533882685,"breakevenPct":23.10641193486955},{"delta":0.2,"premium":0.5551146406148407,"strike":21.204585624593626,"iv":0.6672718615954423,"gamma":0.06185266097604032,"theta":-0.02136535222114962,"vega":0.01911450661478002,"rho":-0.004398395853372978,"breakevenPct":15.127533974604246},{"delta":0.25,"premium":0.5820550139961872,"strike":22.28220055984749,"iv":0.5347478452941993,"gamma":0.08827305380475868,"theta":-0.019132753813068944,"vega":0.021653500779220524,"rho":-0.005428289599548473,"breakevenPct":10.809101743315644},{"delta":0.3,"premium":0.6053295107458028,"strike":23.053295107458027,"iv":0.43720606861995537,"gamma":0.11673803948660866,"theta":-0.016971737662636703,"vega":0.02371748357928602,"rho":-0.006458678289157933,"breakevenPct":7.735447609074289},{"delta":0.35,"premium":0.6490411857829383,"strike":23.490411857829383,"iv":0.3876875528385796,"gamma":0.1422954564790167,"theta":-0.015545035274156366,"vega":0.025030257683470343,"rho":-0.007500116611236172,"breakevenPct":6.118492922127223},{"delta":0.4,"premium":0.6927528608200739,"strike":23.927528608200742,"iv":0.3381690370572038,"gamma":0.16785287347142475,"theta":-0.014118332885676028,"vega":0.02634303178765467,"rho":-0.008541554933314413,"breakevenPct":4.5015382351801545},{"delta":0.45,"premium":0.791796632890793,"strike":24.2159920773901,"iv":0.32063712161849,"gamma":0.17729768126662904,"theta":-0.013345746160557595,"vega":0.026547575191915477,"rho":-0.009591055583098546,"breakevenPct":3.722994473903369},{"delta":0.5,"premium":0.9018373750008348,"strike":24.4749114705902,"iv":0.30946237867975485,"gamma":0.18354019075585326,"theta":-0.012703161563279658,"vega":0.026531863437650127,"rho":-0.010642158579097304,"breakevenPct":3.111080577109055},{"delta":0.55,"premium":1.0118781171108768,"strike":24.7338308637903,"iv":0.29828763574101974,"gamma":0.18978270024507748,"theta":-0.01206057696600172,"vega":0.026516151683384778,"rho":-0.011693261575096061,"breakevenPct":2.499166680314741},{"delta":0.6,"premium":1.1219188592209186,"strike":24.992750256990398,"iv":0.2871128928022846,"gamma":0.19602520973430174,"theta":-0.011417992368723784,"vega":0.026500439929119428,"rho":-0.012744364571094815,"breakevenPct":1.8872527835204282},{"delta":0.65,"premium":1.282634730538922,"strike":25.24251497005988,"iv":0.2788455089820359,"gamma":0.18739670658682636,"theta":-0.010114670658682635,"vega":0.024705389221556885,"rho":-0.013823194405601322,"breakevenPct":1.5212485017634192},{"delta":0.7,"premium":1.4448103792415168,"strike":25.49201596806387,"iv":0.270661876247505,"gamma":0.17833982035928145,"theta":-0.008792315369261477,"vega":0.022859081836327344,"rho":-0.014902822955620395,"breakevenPct":1.162328036077445},{"delta":0.75,"premium":1.6069860279441117,"strike":25.741516966067863,"iv":0.26247824351297405,"gamma":0.1692829341317365,"theta":-0.00746996007984032,"vega":0.021012774451097803,"rho":-0.015982451505639473,"breakevenPct":0.8034075703914705},{"delta":0.8,"premium":1.7691616766467066,"strike":25.991017964071858,"iv":0.2542946107784431,"gamma":0.1602260479041916,"theta":-0.00614760479041916,"vega":0.01916646706586826,"rho":-0.017062080055658548,"breakevenPct":0.44448710470549546}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}