{"symbol":"PFFV","url":"https://intraalpha.com/companies/PFFV","capturedAt":"2026-10-23T00:20:21.351Z","state":"ready","quote":{"symbol":"PFFV","last_price":21.38,"prev_close":21.4,"regular_close":21.38,"change":-0.02,"change_pct":-0.0935,"regular_change":-0.02,"regular_change_pct":-0.0935,"extended_change":0,"extended_change_pct":0,"bid":21,"ask":22.48,"bid_size":300,"ask_size":1800,"volume":97649,"vwap":21.382843,"open":21.39,"high":21.5491,"low":21.36,"close":21.38,"trade_count":513,"last_trade_at":"2026-10-23T00:00:00.080040798Z","last_quote_at":"2026-10-23T00:00:00.330574898Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:20.222764455-04:00","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":346000000,"net_expense_ratio":0.0025,"portfolio_turnover":0.57,"dividend_yield":0.0722,"inception_date":"2020-06-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:21.001161+00:00"},"optionObservedAt":"2026-10-22T19:55:01.296Z","bars":[{"c":21.5,"h":21.5,"l":21.5,"n":3,"o":21.5,"t":"2026-10-16T13:30:00Z","v":3816,"vw":21.5},{"c":21.479,"h":21.479,"l":21.43,"n":24,"o":21.43,"t":"2026-10-16T13:35:00Z","v":2813,"vw":21.458264},{"c":21.48,"h":21.48,"l":21.48,"n":6,"o":21.48,"t":"2026-10-16T13:40:00Z","v":936,"vw":21.48},{"c":21.52,"h":21.52,"l":21.49,"n":5,"o":21.49,"t":"2026-10-16T13:50:00Z","v":705,"vw":21.49491},{"c":21.52,"h":21.52,"l":21.52,"n":5,"o":21.52,"t":"2026-10-16T13:55:00Z","v":644,"vw":21.52},{"c":21.535,"h":21.545,"l":21.5286,"n":25,"o":21.5299,"t":"2026-10-16T14:15:00Z","v":2412,"vw":21.537237},{"c":21.5404,"h":21.5404,"l":21.5404,"n":1,"o":21.5404,"t":"2026-10-16T14:20:00Z","v":184,"vw":21.5404},{"c":21.54,"h":21.54,"l":21.54,"n":3,"o":21.54,"t":"2026-10-16T14:25:00Z","v":285,"vw":21.54},{"c":21.54,"h":21.54,"l":21.54,"n":1,"o":21.54,"t":"2026-10-16T14:30:00Z","v":100,"vw":21.54},{"c":21.545,"h":21.545,"l":21.53,"n":6,"o":21.54,"t":"2026-10-16T14:35:00Z","v":660,"vw":21.539599},{"c":21.54,"h":21.5499,"l":21.54,"n":2,"o":21.5499,"t":"2026-10-16T14:40:00Z","v":1024,"vw":21.545066},{"c":21.535,"h":21.535,"l":21.535,"n":1,"o":21.535,"t":"2026-10-16T14:45:00Z","v":483,"vw":21.535},{"c":21.53,"h":21.54,"l":21.53,"n":16,"o":21.54,"t":"2026-10-16T14:50:00Z","v":2324,"vw":21.530526},{"c":21.55,"h":21.55,"l":21.52,"n":19,"o":21.525,"t":"2026-10-16T14:55:00Z","v":130097,"vw":21.548145},{"c":21.52,"h":21.54,"l":21.52,"n":7,"o":21.54,"t":"2026-10-16T15:00:00Z","v":799,"vw":21.525722},{"c":21.52,"h":21.52,"l":21.52,"n":28,"o":21.52,"t":"2026-10-16T15:05:00Z","v":5900,"vw":21.52},{"c":21.525,"h":21.53,"l":21.52,"n":8,"o":21.52,"t":"2026-10-16T15:10:00Z","v":2876,"vw":21.528598},{"c":21.53,"h":21.53,"l":21.5261,"n":5,"o":21.5261,"t":"2026-10-16T15:15:00Z","v":786,"vw":21.529077},{"c":21.52,"h":21.53,"l":21.52,"n":11,"o":21.53,"t":"2026-10-16T15:20:00Z","v":1700,"vw":21.521624},{"c":21.52,"h":21.52,"l":21.51,"n":16,"o":21.52,"t":"2026-10-16T15:25:00Z","v":2055,"vw":21.51177},{"c":21.53,"h":21.53,"l":21.52,"n":3,"o":21.52,"t":"2026-10-16T15:30:00Z","v":450,"vw":21.524444},{"c":21.53,"h":21.53,"l":21.53,"n":4,"o":21.53,"t":"2026-10-16T15:35:00Z","v":333,"vw":21.53},{"c":21.54,"h":21.54,"l":21.54,"n":2,"o":21.54,"t":"2026-10-16T15:40:00Z","v":200,"vw":21.54},{"c":21.535,"h":21.535,"l":21.535,"n":1,"o":21.535,"t":"2026-10-16T15:45:00Z","v":158,"vw":21.535},{"c":21.535,"h":21.535,"l":21.535,"n":1,"o":21.535,"t":"2026-10-16T15:50:00Z","v":353,"vw":21.535},{"c":21.54,"h":21.54,"l":21.52,"n":26,"o":21.52,"t":"2026-10-16T15:55:00Z","v":5517,"vw":21.52094},{"c":21.5201,"h":21.535,"l":21.5201,"n":5,"o":21.53,"t":"2026-10-16T16:00:00Z","v":577,"vw":21.525321},{"c":21.53,"h":21.53,"l":21.53,"n":3,"o":21.53,"t":"2026-10-16T16:05:00Z","v":149,"vw":21.53},{"c":21.52,"h":21.52,"l":21.52,"n":4,"o":21.52,"t":"2026-10-16T16:10:00Z","v":400,"vw":21.52},{"c":21.5,"h":21.51,"l":21.49,"n":11,"o":21.51,"t":"2026-10-16T16:15:00Z","v":1131,"vw":21.5005},{"c":21.5,"h":21.5,"l":21.5,"n":3,"o":21.5,"t":"2026-10-16T16:20:00Z","v":200,"vw":21.5},{"c":21.49,"h":21.51,"l":21.48,"n":14,"o":21.49,"t":"2026-10-16T16:25:00Z","v":4355,"vw":21.484448},{"c":21.48,"h":21.495,"l":21.48,"n":13,"o":21.49,"t":"2026-10-16T16:30:00Z","v":1159,"vw":21.488367},{"c":21.485,"h":21.485,"l":21.485,"n":1,"o":21.485,"t":"2026-10-16T16:35:00Z","v":100,"vw":21.485},{"c":21.47,"h":21.4962,"l":21.47,"n":10,"o":21.49,"t":"2026-10-16T16:40:00Z","v":3042,"vw":21.482083},{"c":21.46,"h":21.46,"l":21.42,"n":5,"o":21.42,"t":"2026-10-16T16:45:00Z","v":253,"vw":21.44},{"c":21.46,"h":21.46,"l":21.43,"n":7,"o":21.46,"t":"2026-10-16T16:50:00Z","v":4275,"vw":21.432156},{"c":21.46,"h":21.46,"l":21.445,"n":2,"o":21.445,"t":"2026-10-16T16:55:00Z","v":200,"vw":21.4525},{"c":21.46,"h":21.46,"l":21.455,"n":2,"o":21.455,"t":"2026-10-16T17:00:00Z","v":300,"vw":21.456667},{"c":21.46,"h":21.46,"l":21.445,"n":3,"o":21.455,"t":"2026-10-16T17:05:00Z","v":400,"vw":21.45125},{"c":21.44,"h":21.44,"l":21.425,"n":3,"o":21.425,"t":"2026-10-16T17:10:00Z","v":6990,"vw":21.438927},{"c":21.44,"h":21.44,"l":21.43,"n":8,"o":21.44,"t":"2026-10-16T17:15:00Z","v":1130,"vw":21.439091},{"c":21.46,"h":21.46,"l":21.45,"n":3,"o":21.45,"t":"2026-10-16T17:25:00Z","v":300,"vw":21.453333},{"c":21.45,"h":21.46,"l":21.45,"n":5,"o":21.46,"t":"2026-10-16T17:30:00Z","v":420,"vw":21.453333},{"c":21.46,"h":21.46,"l":21.45,"n":2,"o":21.45,"t":"2026-10-16T17:35:00Z","v":200,"vw":21.455},{"c":21.4539,"h":21.47,"l":21.4539,"n":3,"o":21.46,"t":"2026-10-16T17:40:00Z","v":334,"vw":21.460546},{"c":21.47,"h":21.48,"l":21.47,"n":4,"o":21.48,"t":"2026-10-16T17:45:00Z","v":18993,"vw":21.479947},{"c":21.44,"h":21.475,"l":21.44,"n":14,"o":21.45,"t":"2026-10-16T17:50:00Z","v":848,"vw":21.446875},{"c":21.45,"h":21.45,"l":21.445,"n":3,"o":21.445,"t":"2026-10-16T17:55:00Z","v":3911,"vw":21.445256},{"c":21.455,"h":21.455,"l":21.455,"n":5,"o":21.455,"t":"2026-10-16T18:00:00Z","v":221,"vw":21.455},{"c":21.455,"h":21.455,"l":21.455,"n":2,"o":21.455,"t":"2026-10-16T18:05:00Z","v":258,"vw":21.455},{"c":21.46,"h":21.46,"l":21.46,"n":1,"o":21.46,"t":"2026-10-16T18:10:00Z","v":100,"vw":21.46},{"c":21.47,"h":21.47,"l":21.46,"n":6,"o":21.46,"t":"2026-10-16T18:15:00Z","v":4814,"vw":21.469332},{"c":21.45,"h":21.46,"l":21.44,"n":9,"o":21.455,"t":"2026-10-16T18:20:00Z","v":1052,"vw":21.447101},{"c":21.45,"h":21.45,"l":21.44,"n":8,"o":21.45,"t":"2026-10-16T18:25:00Z","v":1476,"vw":21.441511},{"c":21.43,"h":21.435,"l":21.43,"n":4,"o":21.435,"t":"2026-10-16T18:30:00Z","v":479,"vw":21.431869},{"c":21.43,"h":21.4498,"l":21.42,"n":4,"o":21.4498,"t":"2026-10-16T18:35:00Z","v":1565,"vw":21.443461},{"c":21.43,"h":21.43,"l":21.43,"n":4,"o":21.43,"t":"2026-10-16T18:40:00Z","v":354,"vw":21.43},{"c":21.43,"h":21.43,"l":21.43,"n":2,"o":21.43,"t":"2026-10-16T18:45:00Z","v":200,"vw":21.43},{"c":21.43,"h":21.43,"l":21.43,"n":4,"o":21.43,"t":"2026-10-16T18:50:00Z","v":1349,"vw":21.43},{"c":21.43,"h":21.43,"l":21.43,"n":4,"o":21.43,"t":"2026-10-16T18:55:00Z","v":601,"vw":21.43},{"c":21.42,"h":21.43,"l":21.42,"n":22,"o":21.4225,"t":"2026-10-16T19:00:00Z","v":3960,"vw":21.42262},{"c":21.43,"h":21.43,"l":21.425,"n":6,"o":21.425,"t":"2026-10-16T19:05:00Z","v":1250,"vw":21.4288},{"c":21.43,"h":21.43,"l":21.43,"n":23,"o":21.43,"t":"2026-10-16T19:10:00Z","v":3790,"vw":21.43},{"c":21.44,"h":21.44,"l":21.44,"n":7,"o":21.44,"t":"2026-10-16T19:15:00Z","v":1212,"vw":21.44},{"c":21.44,"h":21.44,"l":21.44,"n":2,"o":21.44,"t":"2026-10-16T19:20:00Z","v":350,"vw":21.44},{"c":21.42,"h":21.43,"l":21.42,"n":7,"o":21.43,"t":"2026-10-16T19:30:00Z","v":990,"vw":21.425},{"c":21.41,"h":21.41,"l":21.404,"n":10,"o":21.405,"t":"2026-10-16T19:35:00Z","v":8772,"vw":21.405023},{"c":21.42,"h":21.42,"l":21.41,"n":17,"o":21.41,"t":"2026-10-16T19:40:00Z","v":8498,"vw":21.417682},{"c":21.41,"h":21.425,"l":21.4,"n":9,"o":21.425,"t":"2026-10-16T19:45:00Z","v":2298,"vw":21.413477},{"c":21.41,"h":21.44,"l":21.41,"n":5,"o":21.44,"t":"2026-10-16T19:50:00Z","v":2300,"vw":21.429565},{"c":21.45,"h":21.45,"l":21.4,"n":14,"o":21.42,"t":"2026-10-16T19:55:00Z","v":4547,"vw":21.408682},{"c":21.46,"h":21.46,"l":21.46,"n":3,"o":21.46,"t":"2026-10-16T20:00:00Z","v":238,"vw":21.46},{"c":21.41,"h":21.4386,"l":21.4,"n":19,"o":21.42,"t":"2026-10-19T13:30:00Z","v":24271,"vw":21.418146},{"c":21.39,"h":21.41,"l":21.372,"n":18,"o":21.4,"t":"2026-10-19T13:35:00Z","v":4863,"vw":21.383003},{"c":21.42,"h":21.42,"l":21.42,"n":2,"o":21.42,"t":"2026-10-19T13:40:00Z","v":200,"vw":21.42},{"c":21.41,"h":21.41,"l":21.38,"n":7,"o":21.41,"t":"2026-10-19T13:45:00Z","v":1288,"vw":21.403603},{"c":21.375,"h":21.38,"l":21.375,"n":6,"o":21.38,"t":"2026-10-19T13:50:00Z","v":2475,"vw":21.375205},{"c":21.38,"h":21.38,"l":21.38,"n":7,"o":21.38,"t":"2026-10-19T13:55:00Z","v":554,"vw":21.38},{"c":21.36,"h":21.36,"l":21.36,"n":10,"o":21.36,"t":"2026-10-19T14:00:00Z","v":691,"vw":21.36},{"c":21.385,"h":21.39,"l":21.32,"n":194,"o":21.35,"t":"2026-10-19T14:05:00Z","v":30905,"vw":21.358834},{"c":21.37,"h":21.375,"l":21.36,"n":12,"o":21.37,"t":"2026-10-19T14:10:00Z","v":1101,"vw":21.368621},{"c":21.385,"h":21.4,"l":21.38,"n":18,"o":21.38,"t":"2026-10-19T14:15:00Z","v":2252,"vw":21.388111},{"c":21.4,"h":21.4,"l":21.39,"n":9,"o":21.39,"t":"2026-10-19T14:20:00Z","v":1310,"vw":21.395},{"c":21.4,"h":21.4,"l":21.37,"n":35,"o":21.39,"t":"2026-10-19T14:25:00Z","v":20557,"vw":21.386295},{"c":21.4,"h":21.4,"l":21.4,"n":5,"o":21.4,"t":"2026-10-19T14:30:00Z","v":400,"vw":21.4},{"c":21.4,"h":21.4,"l":21.39,"n":7,"o":21.4,"t":"2026-10-19T14:35:00Z","v":608,"vw":21.396454},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-19T14:40:00Z","v":200,"vw":21.4},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-19T14:45:00Z","v":200,"vw":21.4},{"c":21.39,"h":21.4,"l":21.39,"n":14,"o":21.4,"t":"2026-10-19T14:50:00Z","v":1127,"vw":21.391121},{"c":21.4,"h":21.4,"l":21.39,"n":3,"o":21.39,"t":"2026-10-19T14:55:00Z","v":950,"vw":21.391535},{"c":21.395,"h":21.4,"l":21.3901,"n":7,"o":21.3901,"t":"2026-10-19T15:00:00Z","v":1472,"vw":21.393989},{"c":21.4,"h":21.4,"l":21.4,"n":4,"o":21.4,"t":"2026-10-19T15:05:00Z","v":415,"vw":21.4},{"c":21.4,"h":21.4,"l":21.395,"n":3,"o":21.395,"t":"2026-10-19T15:10:00Z","v":2951,"vw":21.395335},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-19T15:15:00Z","v":200,"vw":21.4},{"c":21.395,"h":21.4,"l":21.395,"n":9,"o":21.4,"t":"2026-10-19T15:20:00Z","v":4158,"vw":21.399408},{"c":21.405,"h":21.41,"l":21.3901,"n":14,"o":21.3901,"t":"2026-10-19T15:25:00Z","v":6964,"vw":21.401876},{"c":21.395,"h":21.405,"l":21.395,"n":11,"o":21.405,"t":"2026-10-19T15:30:00Z","v":907,"vw":21.398571},{"c":21.405,"h":21.405,"l":21.405,"n":6,"o":21.405,"t":"2026-10-19T15:35:00Z","v":800,"vw":21.405},{"c":21.405,"h":21.405,"l":21.405,"n":2,"o":21.405,"t":"2026-10-19T15:40:00Z","v":200,"vw":21.405},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-10-19T15:45:00Z","v":184,"vw":21.4},{"c":21.4,"h":21.41,"l":21.4,"n":17,"o":21.4,"t":"2026-10-19T15:50:00Z","v":1823,"vw":21.403579},{"c":21.4,"h":21.4,"l":21.4,"n":3,"o":21.4,"t":"2026-10-19T15:55:00Z","v":219,"vw":21.4},{"c":21.38,"h":21.39,"l":21.38,"n":6,"o":21.39,"t":"2026-10-19T16:00:00Z","v":767,"vw":21.386519},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-19T16:05:00Z","v":200,"vw":21.39},{"c":21.39,"h":21.39,"l":21.39,"n":3,"o":21.39,"t":"2026-10-19T16:10:00Z","v":191,"vw":21.39},{"c":21.39,"h":21.39,"l":21.3823,"n":3,"o":21.3823,"t":"2026-10-19T16:15:00Z","v":2825,"vw":21.38562},{"c":21.3825,"h":21.3825,"l":21.3825,"n":1,"o":21.3825,"t":"2026-10-19T16:20:00Z","v":886,"vw":21.3825},{"c":21.4,"h":21.4,"l":21.39,"n":2,"o":21.39,"t":"2026-10-19T16:25:00Z","v":300,"vw":21.396667},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-19T16:35:00Z","v":200,"vw":21.4},{"c":21.3977,"h":21.3977,"l":21.3977,"n":1,"o":21.3977,"t":"2026-10-19T16:40:00Z","v":329,"vw":21.3977},{"c":21.38,"h":21.39,"l":21.38,"n":6,"o":21.39,"t":"2026-10-19T16:50:00Z","v":787,"vw":21.384821},{"c":21.37,"h":21.38,"l":21.37,"n":2,"o":21.38,"t":"2026-10-19T16:55:00Z","v":22548,"vw":21.370051},{"c":21.38,"h":21.39,"l":21.38,"n":6,"o":21.39,"t":"2026-10-19T17:00:00Z","v":756,"vw":21.385763},{"c":21.39,"h":21.39,"l":21.38,"n":5,"o":21.38,"t":"2026-10-19T17:05:00Z","v":401,"vw":21.383333},{"c":21.3749,"h":21.39,"l":21.3749,"n":5,"o":21.39,"t":"2026-10-19T17:10:00Z","v":1785,"vw":21.388024},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-10-19T17:15:00Z","v":200,"vw":21.38},{"c":21.38,"h":21.39,"l":21.38,"n":3,"o":21.39,"t":"2026-10-19T17:20:00Z","v":778,"vw":21.387279},{"c":21.3892,"h":21.3895,"l":21.38,"n":9,"o":21.38,"t":"2026-10-19T17:25:00Z","v":4141,"vw":21.386812},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-10-19T17:30:00Z","v":200,"vw":21.38},{"c":21.38,"h":21.3801,"l":21.38,"n":5,"o":21.3801,"t":"2026-10-19T17:35:00Z","v":5508,"vw":21.380008},{"c":21.3801,"h":21.3801,"l":21.38,"n":5,"o":21.38,"t":"2026-10-19T17:40:00Z","v":4154,"vw":21.380096},{"c":21.38,"h":21.385,"l":21.38,"n":6,"o":21.385,"t":"2026-10-19T17:45:00Z","v":500,"vw":21.38125},{"c":21.38,"h":21.38,"l":21.38,"n":2,"o":21.38,"t":"2026-10-19T17:50:00Z","v":300,"vw":21.38},{"c":21.38,"h":21.38,"l":21.38,"n":2,"o":21.38,"t":"2026-10-19T17:55:00Z","v":212,"vw":21.38},{"c":21.39,"h":21.39,"l":21.3707,"n":18,"o":21.38,"t":"2026-10-19T18:00:00Z","v":9276,"vw":21.380121},{"c":21.38,"h":21.39,"l":21.38,"n":2,"o":21.39,"t":"2026-10-19T18:05:00Z","v":300,"vw":21.386667},{"c":21.39,"h":21.39,"l":21.39,"n":4,"o":21.39,"t":"2026-10-19T18:10:00Z","v":500,"vw":21.39},{"c":21.39,"h":21.4,"l":21.3899,"n":5,"o":21.39,"t":"2026-10-19T18:15:00Z","v":9319,"vw":21.394483},{"c":21.39,"h":21.4,"l":21.39,"n":9,"o":21.39,"t":"2026-10-19T18:20:00Z","v":1302,"vw":21.390833},{"c":21.395,"h":21.395,"l":21.39,"n":4,"o":21.395,"t":"2026-10-19T18:25:00Z","v":473,"vw":21.39375},{"c":21.395,"h":21.395,"l":21.3909,"n":10,"o":21.3909,"t":"2026-10-19T18:30:00Z","v":7494,"vw":21.394497},{"c":21.395,"h":21.395,"l":21.395,"n":2,"o":21.395,"t":"2026-10-19T18:35:00Z","v":400,"vw":21.395},{"c":21.395,"h":21.395,"l":21.39,"n":3,"o":21.39,"t":"2026-10-19T18:40:00Z","v":1200,"vw":21.394583},{"c":21.3969,"h":21.3999,"l":21.395,"n":4,"o":21.3999,"t":"2026-10-19T18:45:00Z","v":2740,"vw":21.399319},{"c":21.395,"h":21.395,"l":21.395,"n":1,"o":21.395,"t":"2026-10-19T18:50:00Z","v":200,"vw":21.395},{"c":21.395,"h":21.395,"l":21.3901,"n":4,"o":21.395,"t":"2026-10-19T18:55:00Z","v":1763,"vw":21.391212},{"c":21.395,"h":21.395,"l":21.395,"n":2,"o":21.395,"t":"2026-10-19T19:00:00Z","v":201,"vw":21.395},{"c":21.3901,"h":21.4,"l":21.3901,"n":4,"o":21.395,"t":"2026-10-19T19:05:00Z","v":828,"vw":21.392788},{"c":21.395,"h":21.395,"l":21.395,"n":3,"o":21.395,"t":"2026-10-19T19:10:00Z","v":200,"vw":21.395},{"c":21.395,"h":21.395,"l":21.39,"n":5,"o":21.395,"t":"2026-10-19T19:30:00Z","v":986,"vw":21.392253},{"c":21.41,"h":21.41,"l":21.4,"n":30,"o":21.4,"t":"2026-10-19T19:45:00Z","v":3600,"vw":21.409661},{"c":21.395,"h":21.4,"l":21.3897,"n":24,"o":21.4,"t":"2026-10-19T19:50:00Z","v":2957,"vw":21.396341},{"c":21.385,"h":21.4,"l":21.38,"n":24,"o":21.38,"t":"2026-10-19T19:55:00Z","v":8694,"vw":21.387637},{"c":21.38,"h":21.38,"l":21.38,"n":4,"o":21.38,"t":"2026-10-19T20:00:00Z","v":603,"vw":21.38},{"c":21.32,"h":21.36,"l":21.32,"n":5,"o":21.36,"t":"2026-10-20T13:30:00Z","v":2203,"vw":21.351461},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-20T13:45:00Z","v":395,"vw":21.39},{"c":21.41,"h":21.41,"l":21.3978,"n":12,"o":21.3978,"t":"2026-10-20T14:05:00Z","v":2792,"vw":21.400584},{"c":21.41,"h":21.41,"l":21.41,"n":5,"o":21.41,"t":"2026-10-20T14:15:00Z","v":1615,"vw":21.41},{"c":21.42,"h":21.42,"l":21.41,"n":10,"o":21.41,"t":"2026-10-20T14:20:00Z","v":4910,"vw":21.416458},{"c":21.435,"h":21.435,"l":21.43,"n":26,"o":21.43,"t":"2026-10-20T14:25:00Z","v":10616,"vw":21.43097},{"c":21.43,"h":21.4438,"l":21.43,"n":10,"o":21.4438,"t":"2026-10-20T14:30:00Z","v":2319,"vw":21.436866},{"c":21.415,"h":21.43,"l":21.41,"n":17,"o":21.43,"t":"2026-10-20T14:35:00Z","v":3883,"vw":21.417332},{"c":21.4168,"h":21.42,"l":21.4,"n":29,"o":21.42,"t":"2026-10-20T14:40:00Z","v":20645,"vw":21.411546},{"c":21.42,"h":21.43,"l":21.42,"n":14,"o":21.42,"t":"2026-10-20T14:45:00Z","v":2700,"vw":21.422726},{"c":21.43,"h":21.43,"l":21.43,"n":2,"o":21.43,"t":"2026-10-20T14:50:00Z","v":600,"vw":21.43},{"c":21.43,"h":21.43,"l":21.43,"n":13,"o":21.43,"t":"2026-10-20T14:55:00Z","v":8553,"vw":21.43},{"c":21.43,"h":21.45,"l":21.43,"n":9,"o":21.45,"t":"2026-10-20T15:00:00Z","v":1786,"vw":21.435294},{"c":21.44,"h":21.44,"l":21.42,"n":22,"o":21.43,"t":"2026-10-20T15:10:00Z","v":5066,"vw":21.421986},{"c":21.42,"h":21.42,"l":21.42,"n":8,"o":21.42,"t":"2026-10-20T15:15:00Z","v":24000,"vw":21.42},{"c":21.42,"h":21.425,"l":21.42,"n":5,"o":21.425,"t":"2026-10-20T15:20:00Z","v":16126,"vw":21.423721},{"c":21.43,"h":21.44,"l":21.42,"n":47,"o":21.42,"t":"2026-10-20T15:25:00Z","v":8102,"vw":21.43388},{"c":21.41,"h":21.415,"l":21.41,"n":15,"o":21.415,"t":"2026-10-20T15:30:00Z","v":5816,"vw":21.414095},{"c":21.42,"h":21.43,"l":21.41,"n":26,"o":21.41,"t":"2026-10-20T15:35:00Z","v":10101,"vw":21.420603},{"c":21.43,"h":21.43,"l":21.41,"n":21,"o":21.42,"t":"2026-10-20T15:45:00Z","v":4343,"vw":21.420816},{"c":21.415,"h":21.43,"l":21.415,"n":16,"o":21.43,"t":"2026-10-20T15:50:00Z","v":5272,"vw":21.420398},{"c":21.415,"h":21.415,"l":21.41,"n":10,"o":21.41,"t":"2026-10-20T15:55:00Z","v":11556,"vw":21.414759},{"c":21.41,"h":21.42,"l":21.41,"n":5,"o":21.41,"t":"2026-10-20T16:00:00Z","v":906,"vw":21.412899},{"c":21.41,"h":21.41,"l":21.41,"n":29,"o":21.41,"t":"2026-10-20T16:05:00Z","v":3500,"vw":21.41},{"c":21.41,"h":21.41,"l":21.41,"n":49,"o":21.41,"t":"2026-10-20T16:10:00Z","v":4664,"vw":21.41},{"c":21.398,"h":21.41,"l":21.398,"n":30,"o":21.4007,"t":"2026-10-20T16:20:00Z","v":4576,"vw":21.400956},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-20T16:25:00Z","v":126,"vw":21.4},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-20T16:30:00Z","v":100,"vw":21.4},{"c":21.4,"h":21.4,"l":21.4,"n":11,"o":21.4,"t":"2026-10-20T16:35:00Z","v":3325,"vw":21.4},{"c":21.4075,"h":21.4075,"l":21.3941,"n":3,"o":21.3941,"t":"2026-10-20T16:40:00Z","v":2317,"vw":21.395465},{"c":21.4,"h":21.41,"l":21.4,"n":4,"o":21.41,"t":"2026-10-20T16:55:00Z","v":392,"vw":21.403333},{"c":21.39,"h":21.4,"l":21.39,"n":6,"o":21.4,"t":"2026-10-20T17:00:00Z","v":581,"vw":21.392},{"c":21.39,"h":21.39,"l":21.39,"n":3,"o":21.39,"t":"2026-10-20T17:05:00Z","v":300,"vw":21.39},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-20T17:15:00Z","v":135,"vw":21.39},{"c":21.395,"h":21.395,"l":21.395,"n":2,"o":21.395,"t":"2026-10-20T17:30:00Z","v":1268,"vw":21.395},{"c":21.3922,"h":21.4,"l":21.39,"n":7,"o":21.39,"t":"2026-10-20T18:10:00Z","v":3641,"vw":21.391378},{"c":21.395,"h":21.395,"l":21.395,"n":1,"o":21.395,"t":"2026-10-20T18:15:00Z","v":150,"vw":21.395},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-10-20T18:20:00Z","v":150,"vw":21.38},{"c":21.39,"h":21.39,"l":21.39,"n":10,"o":21.39,"t":"2026-10-20T18:30:00Z","v":2427,"vw":21.39},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-20T18:40:00Z","v":2200,"vw":21.39},{"c":21.3999,"h":21.3999,"l":21.39,"n":6,"o":21.39,"t":"2026-10-20T18:50:00Z","v":643,"vw":21.393644},{"c":21.3923,"h":21.3923,"l":21.3923,"n":1,"o":21.3923,"t":"2026-10-20T18:55:00Z","v":1250,"vw":21.3923},{"c":21.39,"h":21.39,"l":21.39,"n":3,"o":21.39,"t":"2026-10-20T19:10:00Z","v":351,"vw":21.39},{"c":21.39,"h":21.4,"l":21.39,"n":3,"o":21.4,"t":"2026-10-20T19:15:00Z","v":978,"vw":21.391617},{"c":21.3801,"h":21.3801,"l":21.3801,"n":2,"o":21.3801,"t":"2026-10-20T19:20:00Z","v":551,"vw":21.3801},{"c":21.4,"h":21.4,"l":21.4,"n":3,"o":21.4,"t":"2026-10-20T19:25:00Z","v":1004,"vw":21.4},{"c":21.3923,"h":21.4,"l":21.3923,"n":2,"o":21.4,"t":"2026-10-20T19:35:00Z","v":704,"vw":21.3965},{"c":21.4,"h":21.4,"l":21.4,"n":5,"o":21.4,"t":"2026-10-20T19:40:00Z","v":337,"vw":21.4},{"c":21.41,"h":21.41,"l":21.4,"n":20,"o":21.4,"t":"2026-10-20T19:45:00Z","v":3668,"vw":21.403874},{"c":21.42,"h":21.425,"l":21.405,"n":45,"o":21.405,"t":"2026-10-20T19:55:00Z","v":22101,"vw":21.408142},{"c":21.61,"h":21.61,"l":21.61,"n":4,"o":21.61,"t":"2026-10-20T20:00:00Z","v":744,"vw":21.61},{"c":21.4392,"h":21.4392,"l":21.4,"n":3,"o":21.4,"t":"2026-10-21T13:30:00Z","v":4135,"vw":21.403527},{"c":21.4326,"h":21.4326,"l":21.402,"n":6,"o":21.42,"t":"2026-10-21T13:35:00Z","v":1633,"vw":21.426456},{"c":21.41,"h":21.41,"l":21.41,"n":5,"o":21.41,"t":"2026-10-21T13:40:00Z","v":505,"vw":21.41},{"c":21.4,"h":21.41,"l":21.4,"n":6,"o":21.41,"t":"2026-10-21T13:45:00Z","v":1685,"vw":21.404331},{"c":21.41,"h":21.4199,"l":21.41,"n":5,"o":21.4199,"t":"2026-10-21T14:00:00Z","v":3895,"vw":21.413416},{"c":21.41,"h":21.41,"l":21.41,"n":10,"o":21.41,"t":"2026-10-21T14:05:00Z","v":2103,"vw":21.41},{"c":21.41,"h":21.41,"l":21.41,"n":1,"o":21.41,"t":"2026-10-21T14:10:00Z","v":100,"vw":21.41},{"c":21.41,"h":21.42,"l":21.4025,"n":20,"o":21.4025,"t":"2026-10-21T14:15:00Z","v":3971,"vw":21.412216},{"c":21.4002,"h":21.4002,"l":21.4002,"n":5,"o":21.4002,"t":"2026-10-21T14:20:00Z","v":171,"vw":21.4002},{"c":21.41,"h":21.41,"l":21.41,"n":1,"o":21.41,"t":"2026-10-21T14:25:00Z","v":910,"vw":21.41},{"c":21.422,"h":21.422,"l":21.422,"n":1,"o":21.422,"t":"2026-10-21T14:30:00Z","v":2190,"vw":21.422},{"c":21.42,"h":21.42,"l":21.42,"n":2,"o":21.42,"t":"2026-10-21T14:35:00Z","v":953,"vw":21.42},{"c":21.41,"h":21.41,"l":21.4001,"n":39,"o":21.41,"t":"2026-10-21T14:45:00Z","v":3970,"vw":21.407475},{"c":21.415,"h":21.415,"l":21.415,"n":2,"o":21.415,"t":"2026-10-21T14:50:00Z","v":839,"vw":21.415},{"c":21.41,"h":21.41,"l":21.41,"n":12,"o":21.41,"t":"2026-10-21T14:55:00Z","v":807,"vw":21.41},{"c":21.405,"h":21.405,"l":21.405,"n":1,"o":21.405,"t":"2026-10-21T15:15:00Z","v":280,"vw":21.405},{"c":21.405,"h":21.405,"l":21.405,"n":1,"o":21.405,"t":"2026-10-21T15:25:00Z","v":192,"vw":21.405},{"c":21.415,"h":21.42,"l":21.41,"n":46,"o":21.41,"t":"2026-10-21T15:35:00Z","v":21052,"vw":21.41355},{"c":21.41,"h":21.415,"l":21.41,"n":17,"o":21.415,"t":"2026-10-21T15:40:00Z","v":1532,"vw":21.411154},{"c":21.4088,"h":21.4088,"l":21.4088,"n":2,"o":21.4088,"t":"2026-10-21T15:45:00Z","v":312,"vw":21.4088},{"c":21.41,"h":21.41,"l":21.41,"n":37,"o":21.41,"t":"2026-10-21T15:50:00Z","v":1682,"vw":21.41},{"c":21.4001,"h":21.4001,"l":21.4001,"n":1,"o":21.4001,"t":"2026-10-21T16:05:00Z","v":7263,"vw":21.4001},{"c":21.402,"h":21.402,"l":21.402,"n":1,"o":21.402,"t":"2026-10-21T16:15:00Z","v":141,"vw":21.402},{"c":21.41,"h":21.41,"l":21.405,"n":11,"o":21.405,"t":"2026-10-21T16:20:00Z","v":3792,"vw":21.405638},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-10-21T16:30:00Z","v":149,"vw":21.41},{"c":21.405,"h":21.41,"l":21.405,"n":8,"o":21.405,"t":"2026-10-21T16:35:00Z","v":875,"vw":21.405635},{"c":21.39,"h":21.415,"l":21.38,"n":59,"o":21.4101,"t":"2026-10-21T16:45:00Z","v":19701,"vw":21.392968},{"c":21.4,"h":21.42,"l":21.4,"n":28,"o":21.4,"t":"2026-10-21T16:50:00Z","v":15535,"vw":21.411372},{"c":21.395,"h":21.395,"l":21.395,"n":1,"o":21.395,"t":"2026-10-21T16:55:00Z","v":100,"vw":21.395},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-21T17:20:00Z","v":159,"vw":21.39},{"c":21.41,"h":21.41,"l":21.4,"n":9,"o":21.4,"t":"2026-10-21T17:25:00Z","v":4652,"vw":21.409045},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-10-21T17:30:00Z","v":300,"vw":21.4},{"c":21.395,"h":21.395,"l":21.395,"n":1,"o":21.395,"t":"2026-10-21T17:35:00Z","v":4726,"vw":21.395},{"c":21.41,"h":21.41,"l":21.4044,"n":6,"o":21.4099,"t":"2026-10-21T17:45:00Z","v":1964,"vw":21.407121},{"c":21.41,"h":21.41,"l":21.39,"n":6,"o":21.39,"t":"2026-10-21T17:50:00Z","v":708,"vw":21.39763},{"c":21.41,"h":21.41,"l":21.41,"n":1,"o":21.41,"t":"2026-10-21T17:55:00Z","v":300,"vw":21.41},{"c":21.395,"h":21.395,"l":21.395,"n":4,"o":21.395,"t":"2026-10-21T18:05:00Z","v":1701,"vw":21.395},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-21T18:15:00Z","v":155,"vw":21.4},{"c":21.405,"h":21.405,"l":21.405,"n":3,"o":21.405,"t":"2026-10-21T18:20:00Z","v":1279,"vw":21.405},{"c":21.4,"h":21.4,"l":21.4,"n":4,"o":21.4,"t":"2026-10-21T18:30:00Z","v":1433,"vw":21.4},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-10-21T18:35:00Z","v":124,"vw":21.41},{"c":21.4,"h":21.41,"l":21.4,"n":23,"o":21.41,"t":"2026-10-21T18:55:00Z","v":1890,"vw":21.400563},{"c":21.405,"h":21.405,"l":21.405,"n":2,"o":21.405,"t":"2026-10-21T19:00:00Z","v":363,"vw":21.405},{"c":21.415,"h":21.415,"l":21.415,"n":1,"o":21.415,"t":"2026-10-21T19:05:00Z","v":895,"vw":21.415},{"c":21.415,"h":21.415,"l":21.39,"n":26,"o":21.415,"t":"2026-10-21T19:10:00Z","v":3211,"vw":21.413139},{"c":21.415,"h":21.415,"l":21.415,"n":1,"o":21.415,"t":"2026-10-21T19:15:00Z","v":500,"vw":21.415},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-21T19:40:00Z","v":100,"vw":21.4},{"c":21.4,"h":21.4,"l":21.39,"n":24,"o":21.4,"t":"2026-10-21T19:45:00Z","v":3064,"vw":21.39857},{"c":21.39,"h":21.39,"l":21.39,"n":4,"o":21.39,"t":"2026-10-21T19:50:00Z","v":400,"vw":21.39},{"c":21.4,"h":21.4,"l":21.4,"n":6,"o":21.4,"t":"2026-10-21T19:55:00Z","v":314,"vw":21.4},{"c":21.4,"h":21.4,"l":21.4,"n":4,"o":21.4,"t":"2026-10-21T20:00:00Z","v":121,"vw":21.4},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-22T13:30:00Z","v":217,"vw":21.39},{"c":21.41,"h":21.41,"l":21.39,"n":2,"o":21.39,"t":"2026-10-22T13:40:00Z","v":1500,"vw":21.391333},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-22T13:45:00Z","v":1116,"vw":21.4},{"c":21.41,"h":21.41,"l":21.3751,"n":10,"o":21.39,"t":"2026-10-22T14:05:00Z","v":1587,"vw":21.392484},{"c":21.4636,"h":21.4636,"l":21.4636,"n":1,"o":21.4636,"t":"2026-10-22T14:10:00Z","v":256,"vw":21.4636},{"c":21.465,"h":21.5491,"l":21.46,"n":5,"o":21.46,"t":"2026-10-22T14:15:00Z","v":1486,"vw":21.520484},{"c":21.4,"h":21.4,"l":21.38,"n":7,"o":21.38,"t":"2026-10-22T14:25:00Z","v":840,"vw":21.387272},{"c":21.4,"h":21.4,"l":21.38,"n":5,"o":21.38,"t":"2026-10-22T14:30:00Z","v":381,"vw":21.387786},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-22T14:35:00Z","v":100,"vw":21.39},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-22T14:40:00Z","v":109,"vw":21.39},{"c":21.395,"h":21.4,"l":21.37,"n":72,"o":21.4,"t":"2026-10-22T14:45:00Z","v":25378,"vw":21.387313},{"c":21.3999,"h":21.4,"l":21.395,"n":7,"o":21.395,"t":"2026-10-22T14:55:00Z","v":2153,"vw":21.397624},{"c":21.38,"h":21.39,"l":21.38,"n":4,"o":21.39,"t":"2026-10-22T15:00:00Z","v":421,"vw":21.38277},{"c":21.3748,"h":21.3748,"l":21.3748,"n":4,"o":21.3748,"t":"2026-10-22T15:20:00Z","v":514,"vw":21.3748},{"c":21.3702,"h":21.3788,"l":21.3702,"n":5,"o":21.375,"t":"2026-10-22T15:30:00Z","v":3166,"vw":21.377058},{"c":21.37,"h":21.37,"l":21.37,"n":6,"o":21.37,"t":"2026-10-22T15:35:00Z","v":750,"vw":21.37},{"c":21.38,"h":21.38,"l":21.37,"n":15,"o":21.37,"t":"2026-10-22T15:40:00Z","v":2520,"vw":21.377669},{"c":21.3699,"h":21.37,"l":21.3699,"n":3,"o":21.37,"t":"2026-10-22T15:45:00Z","v":210,"vw":21.36995},{"c":21.39,"h":21.39,"l":21.37,"n":46,"o":21.37,"t":"2026-10-22T15:50:00Z","v":7296,"vw":21.370727},{"c":21.38,"h":21.38,"l":21.38,"n":6,"o":21.38,"t":"2026-10-22T15:55:00Z","v":934,"vw":21.38},{"c":21.385,"h":21.385,"l":21.3713,"n":5,"o":21.3713,"t":"2026-10-22T16:05:00Z","v":861,"vw":21.37757},{"c":21.385,"h":21.385,"l":21.385,"n":2,"o":21.385,"t":"2026-10-22T16:10:00Z","v":500,"vw":21.385},{"c":21.385,"h":21.385,"l":21.385,"n":1,"o":21.385,"t":"2026-10-22T16:15:00Z","v":558,"vw":21.385},{"c":21.38,"h":21.38,"l":21.38,"n":20,"o":21.38,"t":"2026-10-22T16:25:00Z","v":4089,"vw":21.38},{"c":21.38,"h":21.385,"l":21.38,"n":13,"o":21.38,"t":"2026-10-22T16:35:00Z","v":3262,"vw":21.380479},{"c":21.38,"h":21.38,"l":21.375,"n":3,"o":21.375,"t":"2026-10-22T16:40:00Z","v":762,"vw":21.379343},{"c":21.375,"h":21.375,"l":21.375,"n":1,"o":21.375,"t":"2026-10-22T16:45:00Z","v":471,"vw":21.375},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-22T16:55:00Z","v":124,"vw":21.37},{"c":21.3791,"h":21.3791,"l":21.3791,"n":1,"o":21.3791,"t":"2026-10-22T17:05:00Z","v":1200,"vw":21.3791},{"c":21.3799,"h":21.38,"l":21.3756,"n":3,"o":21.3756,"t":"2026-10-22T17:10:00Z","v":532,"vw":21.377889},{"c":21.38,"h":21.38,"l":21.38,"n":2,"o":21.38,"t":"2026-10-22T17:15:00Z","v":1034,"vw":21.38},{"c":21.39,"h":21.39,"l":21.38,"n":24,"o":21.38,"t":"2026-10-22T17:20:00Z","v":2845,"vw":21.385816},{"c":21.38,"h":21.385,"l":21.37,"n":7,"o":21.385,"t":"2026-10-22T17:25:00Z","v":2568,"vw":21.37624},{"c":21.38,"h":21.38,"l":21.375,"n":3,"o":21.375,"t":"2026-10-22T17:30:00Z","v":601,"vw":21.375833},{"c":21.37,"h":21.38,"l":21.37,"n":4,"o":21.3713,"t":"2026-10-22T17:40:00Z","v":1710,"vw":21.371663},{"c":21.375,"h":21.38,"l":21.375,"n":2,"o":21.38,"t":"2026-10-22T17:45:00Z","v":2400,"vw":21.375208},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-10-22T17:50:00Z","v":100,"vw":21.38},{"c":21.38,"h":21.38,"l":21.375,"n":3,"o":21.375,"t":"2026-10-22T17:55:00Z","v":1150,"vw":21.375455},{"c":21.38,"h":21.38,"l":21.375,"n":5,"o":21.375,"t":"2026-10-22T18:10:00Z","v":1668,"vw":21.379496},{"c":21.375,"h":21.385,"l":21.375,"n":6,"o":21.385,"t":"2026-10-22T18:20:00Z","v":928,"vw":21.380187},{"c":21.38,"h":21.38,"l":21.38,"n":3,"o":21.38,"t":"2026-10-22T18:40:00Z","v":294,"vw":21.38},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-10-22T18:45:00Z","v":500,"vw":21.38},{"c":21.375,"h":21.375,"l":21.375,"n":1,"o":21.375,"t":"2026-10-22T18:50:00Z","v":1100,"vw":21.375},{"c":21.37,"h":21.375,"l":21.37,"n":3,"o":21.375,"t":"2026-10-22T18:55:00Z","v":1116,"vw":21.374496},{"c":21.36,"h":21.37,"l":21.36,"n":19,"o":21.365,"t":"2026-10-22T19:20:00Z","v":3614,"vw":21.367767},{"c":21.37,"h":21.37,"l":21.365,"n":7,"o":21.365,"t":"2026-10-22T19:30:00Z","v":343,"vw":21.366667},{"c":21.365,"h":21.365,"l":21.365,"n":5,"o":21.365,"t":"2026-10-22T19:40:00Z","v":303,"vw":21.365},{"c":21.36,"h":21.365,"l":21.36,"n":21,"o":21.365,"t":"2026-10-22T19:45:00Z","v":3015,"vw":21.364024},{"c":21.38,"h":21.38,"l":21.37,"n":38,"o":21.37,"t":"2026-10-22T19:55:00Z","v":7122,"vw":21.375712},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-10-22T20:00:00Z","v":121,"vw":21.38}],"history":[{"c":24.03,"h":24.19,"l":24.01,"n":357,"o":24.13,"t":"2024-10-21T04:00:00Z","v":57707,"vw":24.077102},{"c":24.25,"h":24.25,"l":24.04,"n":355,"o":24.05,"t":"2024-10-22T04:00:00Z","v":71997,"vw":24.107503},{"c":24.01,"h":24.11,"l":23.95,"n":259,"o":24.07,"t":"2024-10-23T04:00:00Z","v":33284,"vw":24.044049},{"c":24.08,"h":24.094,"l":23.98,"n":344,"o":24.04,"t":"2024-10-24T04:00:00Z","v":39009,"vw":24.055929},{"c":24.125,"h":24.2287,"l":24.0992,"n":304,"o":24.15,"t":"2024-10-25T04:00:00Z","v":50027,"vw":24.186024},{"c":24.25,"h":24.25,"l":24.09,"n":165,"o":24.15,"t":"2024-10-28T04:00:00Z","v":57239,"vw":24.134398},{"c":24.1006,"h":24.17,"l":23.9999,"n":214,"o":24.17,"t":"2024-10-29T04:00:00Z","v":26965,"vw":24.061651},{"c":24.1389,"h":24.17,"l":24.1,"n":169,"o":24.12,"t":"2024-10-30T04:00:00Z","v":35701,"vw":24.119295},{"c":24.2253,"h":24.24,"l":24.1,"n":184,"o":24.15,"t":"2024-10-31T04:00:00Z","v":22975,"vw":24.184444},{"c":24.15,"h":24.23,"l":24.14,"n":349,"o":24.21,"t":"2024-11-01T04:00:00Z","v":45909,"vw":24.179665},{"c":24.2824,"h":24.3,"l":24.16,"n":264,"o":24.16,"t":"2024-11-04T05:00:00Z","v":44983,"vw":24.252761},{"c":24.17,"h":24.1899,"l":24.06,"n":342,"o":24.06,"t":"2024-11-05T05:00:00Z","v":42906,"vw":24.116039},{"c":24.0957,"h":24.16,"l":24.05,"n":290,"o":24.13,"t":"2024-11-06T05:00:00Z","v":44230,"vw":24.089192},{"c":24.182,"h":24.2,"l":24.11,"n":210,"o":24.11,"t":"2024-11-07T05:00:00Z","v":25355,"vw":24.15639},{"c":24.48,"h":24.48,"l":24.18,"n":222,"o":24.19,"t":"2024-11-08T05:00:00Z","v":49572,"vw":24.275389},{"c":24.13,"h":24.39,"l":24.13,"n":256,"o":24.39,"t":"2024-11-11T05:00:00Z","v":28897,"vw":24.224953},{"c":24.0604,"h":24.1997,"l":24.0396,"n":303,"o":24.11,"t":"2024-11-12T05:00:00Z","v":32123,"vw":24.106526},{"c":24.04,"h":24.18,"l":24.04,"n":257,"o":24.15,"t":"2024-11-13T05:00:00Z","v":34835,"vw":24.089161},{"c":24.03,"h":24.11,"l":24.02,"n":357,"o":24.08,"t":"2024-11-14T05:00:00Z","v":43229,"vw":24.048673},{"c":24.02,"h":24.03,"l":23.96,"n":225,"o":24.02,"t":"2024-11-15T05:00:00Z","v":34312,"vw":24.005172},{"c":24.0099,"h":24.07,"l":23.95,"n":360,"o":23.95,"t":"2024-11-18T05:00:00Z","v":61170,"vw":24.038867},{"c":23.9532,"h":24.01,"l":23.9101,"n":303,"o":24,"t":"2024-11-19T05:00:00Z","v":82296,"vw":23.963549},{"c":23.92,"h":23.94,"l":23.85,"n":313,"o":23.94,"t":"2024-11-20T05:00:00Z","v":51731,"vw":23.902217},{"c":24.07,"h":24.07,"l":23.91,"n":173,"o":24.04,"t":"2024-11-21T05:00:00Z","v":24175,"vw":23.978789},{"c":24.071,"h":24.1,"l":24.04,"n":307,"o":24.1,"t":"2024-11-22T05:00:00Z","v":35321,"vw":24.068719},{"c":24.12,"h":24.24,"l":24.1,"n":334,"o":24.24,"t":"2024-11-25T05:00:00Z","v":48158,"vw":24.135859},{"c":24.1,"h":24.15,"l":23.9493,"n":477,"o":24.1,"t":"2024-11-26T05:00:00Z","v":81749,"vw":24.017939},{"c":24.12,"h":24.23,"l":24.02,"n":370,"o":24.02,"t":"2024-11-27T05:00:00Z","v":114014,"vw":24.110078},{"c":24.42,"h":24.42,"l":24.16,"n":159,"o":24.27,"t":"2024-11-29T05:00:00Z","v":56796,"vw":24.211636},{"c":24.31,"h":24.43,"l":24.25,"n":386,"o":24.43,"t":"2024-12-02T05:00:00Z","v":70764,"vw":24.300584},{"c":24.28,"h":24.3,"l":24.21,"n":652,"o":24.26,"t":"2024-12-03T05:00:00Z","v":251467,"vw":24.281033},{"c":24.12,"h":24.22,"l":24.02,"n":281,"o":24.06,"t":"2024-12-04T05:00:00Z","v":58341,"vw":24.126174},{"c":24.24,"h":24.25,"l":24.11,"n":256,"o":24.11,"t":"2024-12-05T05:00:00Z","v":48582,"vw":24.174613},{"c":24.1483,"h":24.24,"l":24.14,"n":384,"o":24.24,"t":"2024-12-06T05:00:00Z","v":256278,"vw":24.180367},{"c":24.11,"h":24.18,"l":24.1,"n":246,"o":24.16,"t":"2024-12-09T05:00:00Z","v":50110,"vw":24.129828},{"c":24.13,"h":24.16,"l":24.11,"n":213,"o":24.16,"t":"2024-12-10T05:00:00Z","v":22553,"vw":24.124523},{"c":24.12,"h":24.198,"l":24.0937,"n":433,"o":24.17,"t":"2024-12-11T05:00:00Z","v":54365,"vw":24.122907},{"c":24.03,"h":24.1199,"l":24,"n":359,"o":24,"t":"2024-12-12T05:00:00Z","v":82641,"vw":24.058114},{"c":23.94,"h":24.01,"l":23.93,"n":268,"o":23.99,"t":"2024-12-13T05:00:00Z","v":64467,"vw":23.97423},{"c":23.99,"h":24.02,"l":23.95,"n":390,"o":23.98,"t":"2024-12-16T05:00:00Z","v":76438,"vw":23.987395},{"c":23.94,"h":23.99,"l":23.91,"n":218,"o":23.91,"t":"2024-12-17T05:00:00Z","v":46635,"vw":23.953321},{"c":23.6,"h":24,"l":23.6,"n":547,"o":23.91,"t":"2024-12-18T05:00:00Z","v":136834,"vw":23.925049},{"c":23.74,"h":23.8,"l":23.63,"n":401,"o":23.66,"t":"2024-12-19T05:00:00Z","v":72253,"vw":23.731307},{"c":23.84,"h":23.8848,"l":23.78,"n":175,"o":23.79,"t":"2024-12-20T05:00:00Z","v":31903,"vw":23.857545},{"c":23.83,"h":23.92,"l":23.8001,"n":347,"o":23.84,"t":"2024-12-23T05:00:00Z","v":69486,"vw":23.833128},{"c":23.7695,"h":23.82,"l":23.71,"n":263,"o":23.76,"t":"2024-12-24T05:00:00Z","v":65307,"vw":23.750314},{"c":23.8,"h":23.8,"l":23.7301,"n":189,"o":23.74,"t":"2024-12-26T05:00:00Z","v":43686,"vw":23.764803},{"c":23.7349,"h":23.8,"l":23.71,"n":455,"o":23.7799,"t":"2024-12-27T05:00:00Z","v":126609,"vw":23.750454},{"c":23.6823,"h":23.71,"l":23.42,"n":290,"o":23.48,"t":"2024-12-30T05:00:00Z","v":124294,"vw":23.544958},{"c":23.5714,"h":23.72,"l":23.56,"n":544,"o":23.7,"t":"2024-12-31T05:00:00Z","v":88128,"vw":23.657667},{"c":23.83,"h":23.85,"l":23.65,"n":253,"o":23.65,"t":"2025-01-02T05:00:00Z","v":44005,"vw":23.760933},{"c":23.96,"h":23.96,"l":23.83,"n":144,"o":23.93,"t":"2025-01-03T05:00:00Z","v":20954,"vw":23.893183},{"c":23.89,"h":23.98,"l":23.78,"n":492,"o":23.98,"t":"2025-01-06T05:00:00Z","v":196272,"vw":23.850236},{"c":23.75,"h":23.91,"l":23.7,"n":383,"o":23.91,"t":"2025-01-07T05:00:00Z","v":85950,"vw":23.774627},{"c":23.72,"h":23.7589,"l":23.62,"n":232,"o":23.62,"t":"2025-01-08T05:00:00Z","v":48826,"vw":23.681807},{"c":23.55,"h":23.654,"l":23.536,"n":588,"o":23.54,"t":"2025-01-10T05:00:00Z","v":154227,"vw":23.591644},{"c":23.51,"h":23.57,"l":23.4488,"n":478,"o":23.57,"t":"2025-01-13T05:00:00Z","v":96540,"vw":23.487498},{"c":23.61,"h":23.61,"l":23.47,"n":226,"o":23.52,"t":"2025-01-14T05:00:00Z","v":38656,"vw":23.563121},{"c":23.865,"h":23.88,"l":23.67,"n":391,"o":23.71,"t":"2025-01-15T05:00:00Z","v":59262,"vw":23.810602},{"c":23.84,"h":23.9,"l":23.78,"n":432,"o":23.82,"t":"2025-01-16T05:00:00Z","v":64608,"vw":23.850336},{"c":23.8264,"h":23.89,"l":23.801,"n":171,"o":23.89,"t":"2025-01-17T05:00:00Z","v":23709,"vw":23.827677},{"c":23.99,"h":23.99,"l":23.875,"n":550,"o":23.94,"t":"2025-01-21T05:00:00Z","v":111558,"vw":23.925744},{"c":23.92,"h":23.99,"l":23.8929,"n":562,"o":23.95,"t":"2025-01-22T05:00:00Z","v":74341,"vw":23.931921},{"c":24.01,"h":24.01,"l":23.9,"n":291,"o":23.92,"t":"2025-01-23T05:00:00Z","v":54060,"vw":23.94935},{"c":23.991,"h":24,"l":23.9501,"n":381,"o":23.96,"t":"2025-01-24T05:00:00Z","v":57917,"vw":23.9831},{"c":24.11,"h":24.11,"l":23.97,"n":718,"o":24.06,"t":"2025-01-27T05:00:00Z","v":92633,"vw":24.071992},{"c":24.05,"h":24.12,"l":23.988,"n":591,"o":24.12,"t":"2025-01-28T05:00:00Z","v":103671,"vw":24.035069},{"c":23.9538,"h":24.11,"l":23.89,"n":218,"o":24.01,"t":"2025-01-29T05:00:00Z","v":45953,"vw":23.987682},{"c":24.1,"h":24.1,"l":23.96,"n":489,"o":23.96,"t":"2025-01-30T05:00:00Z","v":67471,"vw":24.03383},{"c":23.9495,"h":24.07,"l":23.9491,"n":408,"o":24.07,"t":"2025-01-31T05:00:00Z","v":157074,"vw":24.012108},{"c":23.75,"h":23.85,"l":23.71,"n":671,"o":23.77,"t":"2025-02-03T05:00:00Z","v":77838,"vw":23.764525},{"c":23.7895,"h":23.7933,"l":23.73,"n":591,"o":23.75,"t":"2025-02-04T05:00:00Z","v":100318,"vw":23.765946},{"c":23.92,"h":23.94,"l":23.8557,"n":547,"o":23.93,"t":"2025-02-05T05:00:00Z","v":90385,"vw":23.89438},{"c":23.845,"h":23.905,"l":23.8329,"n":322,"o":23.89,"t":"2025-02-06T05:00:00Z","v":41288,"vw":23.870989},{"c":23.83,"h":23.85,"l":23.8,"n":264,"o":23.84,"t":"2025-02-07T05:00:00Z","v":63656,"vw":23.822073},{"c":23.87,"h":23.89,"l":23.82,"n":601,"o":23.88,"t":"2025-02-10T05:00:00Z","v":81136,"vw":23.872014},{"c":23.88,"h":23.88,"l":23.84,"n":288,"o":23.87,"t":"2025-02-11T05:00:00Z","v":60230,"vw":23.857651},{"c":23.87,"h":23.87,"l":23.73,"n":564,"o":23.85,"t":"2025-02-12T05:00:00Z","v":68600,"vw":23.799502},{"c":23.92,"h":24,"l":23.91,"n":456,"o":24,"t":"2025-02-13T05:00:00Z","v":114640,"vw":23.953758},{"c":23.9799,"h":24.008,"l":23.92,"n":466,"o":23.92,"t":"2025-02-14T05:00:00Z","v":70986,"vw":23.977495},{"c":23.9486,"h":23.99,"l":23.93,"n":508,"o":23.98,"t":"2025-02-18T05:00:00Z","v":60498,"vw":23.957093},{"c":23.9786,"h":23.99,"l":23.91,"n":319,"o":23.91,"t":"2025-02-19T05:00:00Z","v":51544,"vw":23.934702},{"c":24,"h":24.02,"l":23.91,"n":329,"o":23.98,"t":"2025-02-20T05:00:00Z","v":74829,"vw":23.967718},{"c":24.01,"h":24.01,"l":23.97,"n":263,"o":24,"t":"2025-02-21T05:00:00Z","v":75547,"vw":23.989361},{"c":24.0295,"h":24.04,"l":23.9801,"n":235,"o":24.01,"t":"2025-02-24T05:00:00Z","v":70726,"vw":24.013499},{"c":24.14,"h":24.14,"l":24.0666,"n":273,"o":24.09,"t":"2025-02-25T05:00:00Z","v":76966,"vw":24.098583},{"c":24.085,"h":24.1592,"l":24.0393,"n":459,"o":24.09,"t":"2025-02-26T05:00:00Z","v":64677,"vw":24.090362},{"c":24.0422,"h":24.13,"l":24.03,"n":328,"o":24.04,"t":"2025-02-27T05:00:00Z","v":78018,"vw":24.071396},{"c":24.07,"h":24.12,"l":24.02,"n":531,"o":24.02,"t":"2025-02-28T05:00:00Z","v":78317,"vw":24.070928},{"c":23.9779,"h":24.06,"l":23.94,"n":683,"o":24.06,"t":"2025-03-03T05:00:00Z","v":99523,"vw":23.993406},{"c":23.92,"h":24.1,"l":23.8605,"n":396,"o":24.1,"t":"2025-03-04T05:00:00Z","v":82080,"vw":23.889147},{"c":23.88,"h":23.9185,"l":23.85,"n":249,"o":23.88,"t":"2025-03-05T05:00:00Z","v":58523,"vw":23.884849},{"c":23.88,"h":23.89,"l":23.795,"n":288,"o":23.89,"t":"2025-03-06T05:00:00Z","v":91285,"vw":23.825356},{"c":23.7755,"h":23.88,"l":23.7755,"n":387,"o":23.86,"t":"2025-03-07T05:00:00Z","v":60671,"vw":23.835659},{"c":23.72,"h":23.78,"l":23.7,"n":514,"o":23.78,"t":"2025-03-10T04:00:00Z","v":112800,"vw":23.741035},{"c":23.73,"h":23.79,"l":23.66,"n":870,"o":23.75,"t":"2025-03-11T04:00:00Z","v":196955,"vw":23.712788},{"c":23.75,"h":23.77,"l":23.66,"n":402,"o":23.71,"t":"2025-03-12T04:00:00Z","v":70873,"vw":23.71109},{"c":23.71,"h":23.76,"l":23.68,"n":389,"o":23.69,"t":"2025-03-13T04:00:00Z","v":52492,"vw":23.718886},{"c":23.75,"h":23.81,"l":23.7,"n":180,"o":23.77,"t":"2025-03-14T04:00:00Z","v":30352,"vw":23.776103},{"c":23.865,"h":23.88,"l":23.76,"n":2790,"o":23.76,"t":"2025-03-17T04:00:00Z","v":347516,"vw":23.856563},{"c":23.85,"h":23.9,"l":23.7677,"n":296,"o":23.9,"t":"2025-03-18T04:00:00Z","v":47420,"vw":23.800775},{"c":23.8585,"h":23.88,"l":23.8,"n":396,"o":23.88,"t":"2025-03-19T04:00:00Z","v":47024,"vw":23.845473},{"c":23.86,"h":23.88,"l":23.83,"n":284,"o":23.84,"t":"2025-03-20T04:00:00Z","v":60039,"vw":23.851115},{"c":23.86,"h":23.88,"l":23.81,"n":421,"o":23.84,"t":"2025-03-21T04:00:00Z","v":53097,"vw":23.841807},{"c":23.86,"h":23.889,"l":23.8204,"n":673,"o":23.86,"t":"2025-03-24T04:00:00Z","v":104791,"vw":23.856412},{"c":23.84,"h":23.88,"l":23.8356,"n":368,"o":23.88,"t":"2025-03-25T04:00:00Z","v":54953,"vw":23.856669},{"c":23.76,"h":23.84,"l":23.75,"n":302,"o":23.84,"t":"2025-03-26T04:00:00Z","v":55037,"vw":23.78746},{"c":23.73,"h":23.75,"l":23.67,"n":675,"o":23.75,"t":"2025-03-27T04:00:00Z","v":219584,"vw":23.73025},{"c":23.6,"h":23.73,"l":23.575,"n":522,"o":23.73,"t":"2025-03-28T04:00:00Z","v":69110,"vw":23.637456},{"c":23.66,"h":23.66,"l":23.53,"n":366,"o":23.62,"t":"2025-03-31T04:00:00Z","v":54028,"vw":23.557028},{"c":23.4,"h":23.45,"l":23.35,"n":554,"o":23.37,"t":"2025-04-01T04:00:00Z","v":97977,"vw":23.388522},{"c":23.43,"h":23.43,"l":23.32,"n":354,"o":23.37,"t":"2025-04-02T04:00:00Z","v":67339,"vw":23.37304},{"c":23.185,"h":23.26,"l":23.12,"n":529,"o":23.21,"t":"2025-04-03T04:00:00Z","v":114730,"vw":23.183324},{"c":22.77,"h":23.12,"l":22.66,"n":683,"o":23.12,"t":"2025-04-04T04:00:00Z","v":261521,"vw":22.815119},{"c":22.46,"h":22.67,"l":22.251,"n":847,"o":22.34,"t":"2025-04-07T04:00:00Z","v":220091,"vw":22.421666},{"c":22.55,"h":22.7373,"l":22.5491,"n":293,"o":22.6,"t":"2025-04-08T04:00:00Z","v":92813,"vw":22.635233},{"c":22.87,"h":22.8899,"l":22.2734,"n":578,"o":22.5,"t":"2025-04-09T04:00:00Z","v":151896,"vw":22.590671},{"c":22.49,"h":22.6841,"l":22.46,"n":360,"o":22.66,"t":"2025-04-10T04:00:00Z","v":88209,"vw":22.550356},{"c":22.41,"h":22.54,"l":22.27,"n":519,"o":22.54,"t":"2025-04-11T04:00:00Z","v":144366,"vw":22.369068},{"c":22.63,"h":22.675,"l":22.46,"n":295,"o":22.47,"t":"2025-04-14T04:00:00Z","v":68264,"vw":22.582967},{"c":22.73,"h":22.82,"l":22.62,"n":336,"o":22.62,"t":"2025-04-15T04:00:00Z","v":185411,"vw":22.737668},{"c":22.75,"h":22.85,"l":22.6799,"n":170,"o":22.68,"t":"2025-04-16T04:00:00Z","v":33342,"vw":22.783176},{"c":22.85,"h":22.9699,"l":22.7501,"n":194,"o":22.76,"t":"2025-04-17T04:00:00Z","v":53941,"vw":22.857529},{"c":22.76,"h":22.8099,"l":22.63,"n":376,"o":22.79,"t":"2025-04-21T04:00:00Z","v":167624,"vw":22.675206},{"c":22.8,"h":22.89,"l":22.8,"n":240,"o":22.8,"t":"2025-04-22T04:00:00Z","v":79550,"vw":22.837639},{"c":23,"h":23.09,"l":22.92,"n":242,"o":22.96,"t":"2025-04-23T04:00:00Z","v":35246,"vw":22.987185},{"c":23.12,"h":23.13,"l":22.96,"n":178,"o":22.96,"t":"2025-04-24T04:00:00Z","v":55268,"vw":23.052926},{"c":23.15,"h":23.15,"l":23.02,"n":189,"o":23.08,"t":"2025-04-25T04:00:00Z","v":55623,"vw":23.068859},{"c":23.1317,"h":23.1574,"l":23.06,"n":148,"o":23.06,"t":"2025-04-28T04:00:00Z","v":27568,"vw":23.11381},{"c":23.21,"h":23.21,"l":23.08,"n":214,"o":23.08,"t":"2025-04-29T04:00:00Z","v":55987,"vw":23.163059},{"c":23.24,"h":23.3,"l":23.03,"n":528,"o":23.06,"t":"2025-04-30T04:00:00Z","v":73069,"vw":23.158616},{"c":23.05,"h":23.13,"l":23.018,"n":205,"o":23.05,"t":"2025-05-01T04:00:00Z","v":36833,"vw":23.065785},{"c":23.22,"h":23.23,"l":23.08,"n":360,"o":23.08,"t":"2025-05-02T04:00:00Z","v":72191,"vw":23.168881},{"c":23.13,"h":23.1843,"l":23.13,"n":183,"o":23.15,"t":"2025-05-05T04:00:00Z","v":31254,"vw":23.153013},{"c":23.105,"h":23.19,"l":23.045,"n":290,"o":23.12,"t":"2025-05-06T04:00:00Z","v":47957,"vw":23.106268},{"c":23.12,"h":23.149,"l":23.0855,"n":354,"o":23.11,"t":"2025-05-07T04:00:00Z","v":47978,"vw":23.109285},{"c":23.04,"h":23.12,"l":22.99,"n":535,"o":23.07,"t":"2025-05-08T04:00:00Z","v":98390,"vw":23.060152},{"c":22.988,"h":23.02,"l":22.84,"n":321,"o":22.98,"t":"2025-05-09T04:00:00Z","v":70136,"vw":22.973761},{"c":23.05,"h":23.15,"l":23.01,"n":511,"o":23.15,"t":"2025-05-12T04:00:00Z","v":79497,"vw":23.075334},{"c":23.08,"h":23.19,"l":23.01,"n":606,"o":23.19,"t":"2025-05-13T04:00:00Z","v":83090,"vw":23.046171},{"c":22.97,"h":23.05,"l":22.97,"n":452,"o":23.03,"t":"2025-05-14T04:00:00Z","v":92493,"vw":23.017468},{"c":23.09,"h":23.1489,"l":22.95,"n":331,"o":22.95,"t":"2025-05-15T04:00:00Z","v":79624,"vw":23.045771},{"c":23.0945,"h":23.1,"l":23.02,"n":166,"o":23.1,"t":"2025-05-16T04:00:00Z","v":121619,"vw":23.075417},{"c":23.13,"h":23.13,"l":22.99,"n":182,"o":23.01,"t":"2025-05-19T04:00:00Z","v":67860,"vw":23.056108},{"c":23.07,"h":23.14,"l":23.04,"n":373,"o":23.04,"t":"2025-05-20T04:00:00Z","v":36083,"vw":23.086315},{"c":22.87,"h":23.0092,"l":22.8176,"n":469,"o":22.92,"t":"2025-05-21T04:00:00Z","v":71576,"vw":22.887909},{"c":22.93,"h":22.93,"l":22.82,"n":342,"o":22.87,"t":"2025-05-22T04:00:00Z","v":70479,"vw":22.881348},{"c":22.9,"h":22.95,"l":22.8245,"n":197,"o":22.9,"t":"2025-05-23T04:00:00Z","v":38313,"vw":22.880454},{"c":23.0667,"h":23.1,"l":22.94,"n":356,"o":23.1,"t":"2025-05-27T04:00:00Z","v":48155,"vw":22.991689},{"c":22.97,"h":23.05,"l":22.97,"n":204,"o":23.03,"t":"2025-05-28T04:00:00Z","v":60710,"vw":23.012534},{"c":23.02,"h":23.03,"l":22.97,"n":190,"o":23,"t":"2025-05-29T04:00:00Z","v":40730,"vw":22.998058},{"c":23.01,"h":23.0595,"l":22.97,"n":153,"o":22.98,"t":"2025-05-30T04:00:00Z","v":40588,"vw":23.029579},{"c":22.822,"h":22.83,"l":22.724,"n":546,"o":22.82,"t":"2025-06-02T04:00:00Z","v":86055,"vw":22.767072},{"c":22.86,"h":22.91,"l":22.8,"n":284,"o":22.8,"t":"2025-06-03T04:00:00Z","v":50353,"vw":22.862166},{"c":22.93,"h":22.94,"l":22.83,"n":271,"o":22.83,"t":"2025-06-04T04:00:00Z","v":49097,"vw":22.904843},{"c":22.9,"h":23.006,"l":22.88,"n":607,"o":22.89,"t":"2025-06-05T04:00:00Z","v":109356,"vw":22.956306},{"c":22.89,"h":22.94,"l":22.88,"n":312,"o":22.89,"t":"2025-06-06T04:00:00Z","v":98463,"vw":22.912251},{"c":22.93,"h":22.93,"l":22.84,"n":378,"o":22.85,"t":"2025-06-09T04:00:00Z","v":60907,"vw":22.892306},{"c":22.9,"h":22.96,"l":22.9,"n":350,"o":22.93,"t":"2025-06-10T04:00:00Z","v":72531,"vw":22.935466},{"c":22.925,"h":22.98,"l":22.9028,"n":271,"o":22.91,"t":"2025-06-11T04:00:00Z","v":84962,"vw":22.929121},{"c":22.87,"h":22.9637,"l":22.85,"n":1077,"o":22.95,"t":"2025-06-12T04:00:00Z","v":104890,"vw":22.893971},{"c":22.84,"h":22.9299,"l":22.84,"n":211,"o":22.84,"t":"2025-06-13T04:00:00Z","v":41428,"vw":22.854854},{"c":22.85,"h":22.946,"l":22.84,"n":448,"o":22.85,"t":"2025-06-16T04:00:00Z","v":88285,"vw":22.892794},{"c":22.86,"h":22.92,"l":22.84,"n":197,"o":22.9,"t":"2025-06-17T04:00:00Z","v":50727,"vw":22.878215},{"c":22.854,"h":22.92,"l":22.85,"n":196,"o":22.85,"t":"2025-06-18T04:00:00Z","v":57267,"vw":22.873281},{"c":22.88,"h":22.9579,"l":22.8601,"n":330,"o":22.92,"t":"2025-06-20T04:00:00Z","v":78658,"vw":22.908573},{"c":22.91,"h":22.97,"l":22.8818,"n":269,"o":22.93,"t":"2025-06-23T04:00:00Z","v":70680,"vw":22.927151},{"c":23,"h":23.03,"l":22.91,"n":366,"o":22.91,"t":"2025-06-24T04:00:00Z","v":114197,"vw":22.984486},{"c":22.97,"h":23.02,"l":22.93,"n":425,"o":22.95,"t":"2025-06-25T04:00:00Z","v":62159,"vw":22.963659},{"c":23.02,"h":23.02,"l":22.95,"n":241,"o":22.98,"t":"2025-06-26T04:00:00Z","v":48885,"vw":22.974412},{"c":22.8932,"h":23.01,"l":22.88,"n":334,"o":22.97,"t":"2025-06-27T04:00:00Z","v":57987,"vw":22.950639},{"c":22.8,"h":22.9863,"l":22.8,"n":431,"o":22.91,"t":"2025-06-30T04:00:00Z","v":105009,"vw":22.90002},{"c":22.87,"h":22.87,"l":22.67,"n":679,"o":22.75,"t":"2025-07-01T04:00:00Z","v":483234,"vw":22.8046},{"c":22.95,"h":22.95,"l":22.79,"n":230,"o":22.86,"t":"2025-07-02T04:00:00Z","v":47131,"vw":22.890226},{"c":22.95,"h":22.97,"l":22.88,"n":180,"o":22.9,"t":"2025-07-03T04:00:00Z","v":38314,"vw":22.92473},{"c":22.89,"h":22.95,"l":22.8851,"n":309,"o":22.91,"t":"2025-07-07T04:00:00Z","v":55639,"vw":22.912334},{"c":23.01,"h":23.02,"l":22.89,"n":363,"o":22.89,"t":"2025-07-08T04:00:00Z","v":71691,"vw":22.962883},{"c":23.01,"h":23.05,"l":23.0002,"n":220,"o":23.01,"t":"2025-07-09T04:00:00Z","v":212632,"vw":23.029084},{"c":23.1,"h":23.12,"l":22.96,"n":226,"o":22.96,"t":"2025-07-10T04:00:00Z","v":55268,"vw":23.041125},{"c":23.068,"h":23.1,"l":23.03,"n":113,"o":23.05,"t":"2025-07-11T04:00:00Z","v":31372,"vw":23.059986},{"c":22.97,"h":23.08,"l":22.95,"n":771,"o":23.04,"t":"2025-07-14T04:00:00Z","v":88480,"vw":22.9834},{"c":22.983,"h":23.06,"l":22.93,"n":199,"o":23.06,"t":"2025-07-15T04:00:00Z","v":55151,"vw":22.952439},{"c":23.02,"h":23.05,"l":22.91,"n":502,"o":23.03,"t":"2025-07-16T04:00:00Z","v":71276,"vw":22.975502},{"c":22.992,"h":23.04,"l":22.9736,"n":175,"o":23.02,"t":"2025-07-17T04:00:00Z","v":36013,"vw":23.006195},{"c":22.98,"h":23.0485,"l":22.975,"n":205,"o":23,"t":"2025-07-18T04:00:00Z","v":54784,"vw":23.004259},{"c":22.9793,"h":23.0952,"l":22.9793,"n":298,"o":23.05,"t":"2025-07-21T04:00:00Z","v":63797,"vw":23.01666},{"c":23.0023,"h":23.06,"l":23,"n":98,"o":23.04,"t":"2025-07-22T04:00:00Z","v":12200,"vw":23.03898},{"c":23.005,"h":23.0497,"l":22.99,"n":248,"o":23.01,"t":"2025-07-23T04:00:00Z","v":37518,"vw":23.015051},{"c":23.01,"h":23.08,"l":23,"n":244,"o":23,"t":"2025-07-24T04:00:00Z","v":41836,"vw":23.034135},{"c":23,"h":23.08,"l":23,"n":209,"o":23.02,"t":"2025-07-25T04:00:00Z","v":34643,"vw":23.04389},{"c":23.0106,"h":23.0547,"l":23,"n":230,"o":23.02,"t":"2025-07-28T04:00:00Z","v":32398,"vw":23.019867},{"c":23.0954,"h":23.1099,"l":23,"n":199,"o":23.01,"t":"2025-07-29T04:00:00Z","v":34164,"vw":23.062861},{"c":23.0864,"h":23.1297,"l":23.04,"n":159,"o":23.09,"t":"2025-07-30T04:00:00Z","v":29212,"vw":23.10436},{"c":23.19,"h":23.19,"l":23.07,"n":157,"o":23.07,"t":"2025-07-31T04:00:00Z","v":37610,"vw":23.108284},{"c":23.0296,"h":23.13,"l":22.99,"n":210,"o":23,"t":"2025-08-01T04:00:00Z","v":170408,"vw":23.012487},{"c":23.09,"h":23.1299,"l":23.05,"n":190,"o":23.06,"t":"2025-08-04T04:00:00Z","v":42484,"vw":23.087591},{"c":23.05,"h":23.1167,"l":23.04,"n":268,"o":23.05,"t":"2025-08-05T04:00:00Z","v":45493,"vw":23.069564},{"c":23,"h":23.095,"l":23,"n":271,"o":23.06,"t":"2025-08-06T04:00:00Z","v":49835,"vw":23.042362},{"c":22.9,"h":23.02,"l":22.89,"n":622,"o":22.89,"t":"2025-08-07T04:00:00Z","v":131117,"vw":22.940475},{"c":23,"h":23.0265,"l":22.94,"n":408,"o":23,"t":"2025-08-08T04:00:00Z","v":91354,"vw":22.996088},{"c":23.06,"h":23.08,"l":23.01,"n":361,"o":23.02,"t":"2025-08-11T04:00:00Z","v":71635,"vw":23.028452},{"c":23.04,"h":23.0825,"l":23.02,"n":322,"o":23.06,"t":"2025-08-12T04:00:00Z","v":61246,"vw":23.058914},{"c":23.08,"h":23.14,"l":23.05,"n":275,"o":23.05,"t":"2025-08-13T04:00:00Z","v":120593,"vw":23.115144},{"c":23.1,"h":23.1438,"l":23.06,"n":277,"o":23.06,"t":"2025-08-14T04:00:00Z","v":45583,"vw":23.093978},{"c":23.1,"h":23.13,"l":23.06,"n":244,"o":23.06,"t":"2025-08-15T04:00:00Z","v":133018,"vw":23.120228},{"c":23.2,"h":23.2,"l":23.1022,"n":273,"o":23.13,"t":"2025-08-18T04:00:00Z","v":53133,"vw":23.135116},{"c":23.19,"h":23.239,"l":23.09,"n":354,"o":23.09,"t":"2025-08-19T04:00:00Z","v":95720,"vw":23.169596},{"c":23.17,"h":23.24,"l":23.17,"n":182,"o":23.18,"t":"2025-08-20T04:00:00Z","v":30537,"vw":23.211098},{"c":23.17,"h":23.23,"l":23.14,"n":359,"o":23.14,"t":"2025-08-21T04:00:00Z","v":74577,"vw":23.176164},{"c":23.23,"h":23.28,"l":23.19,"n":255,"o":23.19,"t":"2025-08-22T04:00:00Z","v":53692,"vw":23.249409},{"c":23.23,"h":23.26,"l":23.1801,"n":594,"o":23.2,"t":"2025-08-25T04:00:00Z","v":50367,"vw":23.208626},{"c":23.21,"h":23.24,"l":23.17,"n":492,"o":23.23,"t":"2025-08-26T04:00:00Z","v":46228,"vw":23.204239},{"c":23.1879,"h":23.23,"l":23.16,"n":254,"o":23.23,"t":"2025-08-27T04:00:00Z","v":53274,"vw":23.173006},{"c":23.187,"h":23.1997,"l":23.1646,"n":249,"o":23.17,"t":"2025-08-28T04:00:00Z","v":61960,"vw":23.175607},{"c":23.0771,"h":23.1816,"l":23.07,"n":245,"o":23.16,"t":"2025-08-29T04:00:00Z","v":42245,"vw":23.118993},{"c":23.0079,"h":23.0165,"l":22.92,"n":257,"o":22.92,"t":"2025-09-02T04:00:00Z","v":47709,"vw":22.981695},{"c":23.0634,"h":23.0634,"l":23,"n":202,"o":23,"t":"2025-09-03T04:00:00Z","v":44887,"vw":23.038011},{"c":23.07,"h":23.14,"l":23.05,"n":209,"o":23.05,"t":"2025-09-04T04:00:00Z","v":30934,"vw":23.098679},{"c":23.1762,"h":23.21,"l":23.0801,"n":195,"o":23.21,"t":"2025-09-05T04:00:00Z","v":39550,"vw":23.152646},{"c":23.24,"h":23.2675,"l":23.22,"n":372,"o":23.24,"t":"2025-09-08T04:00:00Z","v":48890,"vw":23.239361},{"c":23.19,"h":23.23,"l":23.14,"n":353,"o":23.18,"t":"2025-09-09T04:00:00Z","v":112079,"vw":23.171749},{"c":23.21,"h":23.2499,"l":23.193,"n":210,"o":23.2,"t":"2025-09-10T04:00:00Z","v":27034,"vw":23.209645},{"c":23.2504,"h":23.2899,"l":23.21,"n":179,"o":23.21,"t":"2025-09-11T04:00:00Z","v":31970,"vw":23.258321},{"c":23.2587,"h":23.3,"l":23.2166,"n":211,"o":23.25,"t":"2025-09-12T04:00:00Z","v":47815,"vw":23.2454},{"c":23.299,"h":23.32,"l":23.2401,"n":200,"o":23.25,"t":"2025-09-15T04:00:00Z","v":53959,"vw":23.273177},{"c":23.38,"h":23.38,"l":23.26,"n":227,"o":23.26,"t":"2025-09-16T04:00:00Z","v":59391,"vw":23.318692},{"c":23.29,"h":23.38,"l":23.29,"n":280,"o":23.33,"t":"2025-09-17T04:00:00Z","v":66164,"vw":23.346818},{"c":23.25,"h":23.36,"l":23.25,"n":378,"o":23.31,"t":"2025-09-18T04:00:00Z","v":56020,"vw":23.333188},{"c":23.34,"h":23.35,"l":23.26,"n":202,"o":23.29,"t":"2025-09-19T04:00:00Z","v":52370,"vw":23.288024},{"c":23.3,"h":23.335,"l":23.29,"n":249,"o":23.3,"t":"2025-09-22T04:00:00Z","v":36760,"vw":23.308741},{"c":23.31,"h":23.35,"l":23.27,"n":222,"o":23.31,"t":"2025-09-23T04:00:00Z","v":39869,"vw":23.297294},{"c":23.25,"h":23.3,"l":23.25,"n":250,"o":23.272,"t":"2025-09-24T04:00:00Z","v":44115,"vw":23.284306},{"c":23.24,"h":23.34,"l":23.22,"n":226,"o":23.34,"t":"2025-09-25T04:00:00Z","v":38103,"vw":23.278752},{"c":23.2555,"h":23.2679,"l":23.2001,"n":160,"o":23.22,"t":"2025-09-26T04:00:00Z","v":18222,"vw":23.242555},{"c":23.25,"h":23.2882,"l":23.2376,"n":216,"o":23.27,"t":"2025-09-29T04:00:00Z","v":43095,"vw":23.258603},{"c":23.12,"h":23.2697,"l":23.12,"n":285,"o":23.21,"t":"2025-09-30T04:00:00Z","v":60179,"vw":23.185351},{"c":23.108,"h":23.115,"l":23,"n":394,"o":23.03,"t":"2025-10-01T04:00:00Z","v":158377,"vw":23.042627},{"c":23.1101,"h":23.13,"l":23.0576,"n":274,"o":23.08,"t":"2025-10-02T04:00:00Z","v":55304,"vw":23.097003},{"c":23.14,"h":23.16,"l":23.12,"n":809,"o":23.15,"t":"2025-10-03T04:00:00Z","v":470197,"vw":23.149874},{"c":23.17,"h":23.25,"l":23.0672,"n":309,"o":23.25,"t":"2025-10-06T04:00:00Z","v":60632,"vw":23.101411},{"c":23.11,"h":23.175,"l":23.07,"n":577,"o":23.13,"t":"2025-10-07T04:00:00Z","v":112733,"vw":23.110162},{"c":23.09,"h":23.165,"l":23.08,"n":337,"o":23.15,"t":"2025-10-08T04:00:00Z","v":43937,"vw":23.12266},{"c":23,"h":23.15,"l":23,"n":322,"o":23.1,"t":"2025-10-09T04:00:00Z","v":38989,"vw":23.027521},{"c":22.9,"h":23.0743,"l":22.9,"n":507,"o":23.04,"t":"2025-10-10T04:00:00Z","v":103203,"vw":22.9791},{"c":22.95,"h":22.96,"l":22.91,"n":352,"o":22.9424,"t":"2025-10-13T04:00:00Z","v":51960,"vw":22.935525},{"c":22.89,"h":22.9446,"l":22.8701,"n":368,"o":22.94,"t":"2025-10-14T04:00:00Z","v":92800,"vw":22.912873},{"c":22.97,"h":23,"l":22.9384,"n":296,"o":22.96,"t":"2025-10-15T04:00:00Z","v":49634,"vw":22.959966},{"c":22.9,"h":23,"l":22.865,"n":236,"o":23,"t":"2025-10-16T04:00:00Z","v":39973,"vw":22.942739},{"c":22.87,"h":22.94,"l":22.86,"n":333,"o":22.88,"t":"2025-10-17T04:00:00Z","v":76442,"vw":22.889687},{"c":22.95,"h":23.01,"l":22.95,"n":244,"o":22.96,"t":"2025-10-20T04:00:00Z","v":44774,"vw":22.987839},{"c":23,"h":23.02,"l":22.95,"n":312,"o":22.95,"t":"2025-10-21T04:00:00Z","v":60606,"vw":22.988306},{"c":22.92,"h":23.04,"l":22.92,"n":300,"o":22.94,"t":"2025-10-22T04:00:00Z","v":63618,"vw":22.968012},{"c":22.98,"h":23.02,"l":22.86,"n":301,"o":22.86,"t":"2025-10-23T04:00:00Z","v":40665,"vw":22.955641},{"c":22.96,"h":23.06,"l":22.96,"n":391,"o":22.97,"t":"2025-10-24T04:00:00Z","v":75886,"vw":23.000279},{"c":23.06,"h":23.07,"l":22.99,"n":527,"o":22.99,"t":"2025-10-27T04:00:00Z","v":63615,"vw":23.030812},{"c":23.05,"h":23.11,"l":23.02,"n":278,"o":23.09,"t":"2025-10-28T04:00:00Z","v":48012,"vw":23.049378},{"c":23.01,"h":23.0505,"l":22.9854,"n":331,"o":23.02,"t":"2025-10-29T04:00:00Z","v":52743,"vw":23.019729},{"c":22.91,"h":23.02,"l":22.91,"n":194,"o":22.99,"t":"2025-10-30T04:00:00Z","v":47270,"vw":22.966674},{"c":22.94,"h":23.11,"l":22.89,"n":347,"o":23.11,"t":"2025-10-31T04:00:00Z","v":58831,"vw":22.918461},{"c":22.77,"h":22.9,"l":22.73,"n":426,"o":22.82,"t":"2025-11-03T05:00:00Z","v":69926,"vw":22.770384},{"c":22.76,"h":22.76,"l":22.685,"n":366,"o":22.73,"t":"2025-11-04T05:00:00Z","v":55874,"vw":22.727111},{"c":22.76,"h":22.85,"l":22.7286,"n":260,"o":22.75,"t":"2025-11-05T05:00:00Z","v":49270,"vw":22.79058},{"c":22.8,"h":22.82,"l":22.77,"n":367,"o":22.79,"t":"2025-11-06T05:00:00Z","v":87486,"vw":22.788866},{"c":22.83,"h":22.86,"l":22.75,"n":405,"o":22.84,"t":"2025-11-07T05:00:00Z","v":80480,"vw":22.791635},{"c":22.86,"h":22.87,"l":22.8,"n":401,"o":22.82,"t":"2025-11-10T05:00:00Z","v":162512,"vw":22.819252},{"c":22.83,"h":22.8611,"l":22.8,"n":190,"o":22.8,"t":"2025-11-11T05:00:00Z","v":35457,"vw":22.831461},{"c":22.75,"h":22.85,"l":22.75,"n":632,"o":22.81,"t":"2025-11-12T05:00:00Z","v":100988,"vw":22.796171},{"c":22.69,"h":22.74,"l":22.65,"n":377,"o":22.74,"t":"2025-11-13T05:00:00Z","v":91088,"vw":22.692947},{"c":22.6733,"h":22.71,"l":22.6,"n":287,"o":22.6,"t":"2025-11-14T05:00:00Z","v":72876,"vw":22.682876},{"c":22.65,"h":22.7,"l":22.5845,"n":473,"o":22.7,"t":"2025-11-17T05:00:00Z","v":80692,"vw":22.63713},{"c":22.52,"h":22.67,"l":22.52,"n":466,"o":22.58,"t":"2025-11-18T05:00:00Z","v":100819,"vw":22.6047},{"c":22.54,"h":22.62,"l":22.53,"n":328,"o":22.59,"t":"2025-11-19T05:00:00Z","v":117656,"vw":22.570796},{"c":22.383,"h":22.6,"l":22.38,"n":1415,"o":22.6,"t":"2025-11-20T05:00:00Z","v":685151,"vw":22.493394},{"c":22.46,"h":22.495,"l":22.38,"n":658,"o":22.38,"t":"2025-11-21T05:00:00Z","v":109302,"vw":22.442616},{"c":22.5,"h":22.565,"l":22.42,"n":313,"o":22.42,"t":"2025-11-24T05:00:00Z","v":60585,"vw":22.541857},{"c":22.5569,"h":22.56,"l":22.5275,"n":184,"o":22.53,"t":"2025-11-25T05:00:00Z","v":37654,"vw":22.546436},{"c":22.57,"h":22.62,"l":22.52,"n":346,"o":22.52,"t":"2025-11-26T05:00:00Z","v":68733,"vw":22.590837},{"c":22.58,"h":22.64,"l":22.56,"n":308,"o":22.5966,"t":"2025-11-28T05:00:00Z","v":37587,"vw":22.590771},{"c":22.465,"h":22.5,"l":22.4,"n":306,"o":22.4,"t":"2025-12-01T05:00:00Z","v":40963,"vw":22.470228},{"c":22.5054,"h":22.5783,"l":22.47,"n":323,"o":22.47,"t":"2025-12-02T05:00:00Z","v":113581,"vw":22.500616},{"c":22.543,"h":22.55,"l":22.5,"n":269,"o":22.5,"t":"2025-12-03T05:00:00Z","v":62424,"vw":22.53007},{"c":22.51,"h":22.565,"l":22.41,"n":551,"o":22.41,"t":"2025-12-04T05:00:00Z","v":169886,"vw":22.519535},{"c":22.52,"h":22.58,"l":22.43,"n":357,"o":22.43,"t":"2025-12-05T05:00:00Z","v":113450,"vw":22.518998},{"c":22.57,"h":22.59,"l":22.5,"n":446,"o":22.57,"t":"2025-12-08T05:00:00Z","v":238618,"vw":22.573212},{"c":22.52,"h":22.62,"l":22.52,"n":318,"o":22.56,"t":"2025-12-09T05:00:00Z","v":77796,"vw":22.582268},{"c":22.5,"h":22.61,"l":22.5,"n":381,"o":22.5,"t":"2025-12-10T05:00:00Z","v":156750,"vw":22.572702},{"c":22.57,"h":22.634,"l":22.55,"n":547,"o":22.55,"t":"2025-12-11T05:00:00Z","v":102449,"vw":22.602214},{"c":22.54,"h":22.6,"l":22.54,"n":203,"o":22.56,"t":"2025-12-12T05:00:00Z","v":37562,"vw":22.558192},{"c":22.51,"h":22.6,"l":22.51,"n":343,"o":22.56,"t":"2025-12-15T05:00:00Z","v":72804,"vw":22.526705},{"c":22.54,"h":22.5724,"l":22.525,"n":391,"o":22.55,"t":"2025-12-16T05:00:00Z","v":53112,"vw":22.540323},{"c":22.52,"h":22.56,"l":22.52,"n":295,"o":22.53,"t":"2025-12-17T05:00:00Z","v":52164,"vw":22.53945},{"c":22.59,"h":22.59,"l":22.55,"n":501,"o":22.56,"t":"2025-12-18T05:00:00Z","v":136677,"vw":22.572534},{"c":22.51,"h":22.6399,"l":22.51,"n":209,"o":22.58,"t":"2025-12-19T05:00:00Z","v":66191,"vw":22.604816},{"c":22.57,"h":22.6,"l":22.55,"n":394,"o":22.56,"t":"2025-12-22T05:00:00Z","v":69700,"vw":22.57276},{"c":22.52,"h":22.575,"l":22.5,"n":414,"o":22.55,"t":"2025-12-23T05:00:00Z","v":88710,"vw":22.535446},{"c":22.5678,"h":22.58,"l":22.51,"n":141,"o":22.51,"t":"2025-12-24T05:00:00Z","v":24265,"vw":22.56208},{"c":22.5625,"h":22.6,"l":22.5,"n":275,"o":22.6,"t":"2025-12-26T05:00:00Z","v":72560,"vw":22.543508},{"c":22.54,"h":22.6,"l":22.51,"n":615,"o":22.51,"t":"2025-12-29T05:00:00Z","v":110939,"vw":22.54628},{"c":22.23,"h":22.32,"l":22.22,"n":1807,"o":22.32,"t":"2025-12-30T05:00:00Z","v":316603,"vw":22.246126},{"c":22.22,"h":22.3124,"l":22.22,"n":692,"o":22.24,"t":"2025-12-31T05:00:00Z","v":154785,"vw":22.252593},{"c":22.31,"h":22.4235,"l":22.2687,"n":331,"o":22.27,"t":"2026-01-02T05:00:00Z","v":114154,"vw":22.314321},{"c":22.38,"h":22.48,"l":22.33,"n":291,"o":22.38,"t":"2026-01-05T05:00:00Z","v":322431,"vw":22.405023},{"c":22.43,"h":22.43,"l":22.33,"n":593,"o":22.36,"t":"2026-01-06T05:00:00Z","v":210264,"vw":22.375347},{"c":22.45,"h":22.45,"l":22.36,"n":324,"o":22.42,"t":"2026-01-07T05:00:00Z","v":46284,"vw":22.42445},{"c":22.45,"h":22.47,"l":22.41,"n":351,"o":22.41,"t":"2026-01-08T05:00:00Z","v":60690,"vw":22.439041},{"c":22.49,"h":22.49,"l":22.42,"n":303,"o":22.45,"t":"2026-01-09T05:00:00Z","v":49946,"vw":22.440078},{"c":22.48,"h":22.48,"l":22.43,"n":376,"o":22.48,"t":"2026-01-12T05:00:00Z","v":65089,"vw":22.458672},{"c":22.5,"h":22.51,"l":22.42,"n":476,"o":22.47,"t":"2026-01-13T05:00:00Z","v":102321,"vw":22.468258},{"c":22.55,"h":22.55,"l":22.45,"n":302,"o":22.45,"t":"2026-01-14T05:00:00Z","v":53921,"vw":22.504456},{"c":22.57,"h":22.59,"l":22.52,"n":266,"o":22.52,"t":"2026-01-15T05:00:00Z","v":47091,"vw":22.564158},{"c":22.59,"h":22.59,"l":22.54,"n":276,"o":22.59,"t":"2026-01-16T05:00:00Z","v":31655,"vw":22.561019},{"c":22.51,"h":22.5412,"l":22.4301,"n":461,"o":22.52,"t":"2026-01-20T05:00:00Z","v":73941,"vw":22.472277},{"c":22.57,"h":22.57,"l":22.485,"n":405,"o":22.5,"t":"2026-01-21T05:00:00Z","v":57177,"vw":22.515415},{"c":22.61,"h":22.61,"l":22.54,"n":213,"o":22.54,"t":"2026-01-22T05:00:00Z","v":37488,"vw":22.579301},{"c":22.64,"h":22.64,"l":22.56,"n":202,"o":22.58,"t":"2026-01-23T05:00:00Z","v":36210,"vw":22.603599},{"c":22.67,"h":22.67,"l":22.6,"n":194,"o":22.6,"t":"2026-01-26T05:00:00Z","v":35537,"vw":22.631965},{"c":22.63,"h":22.71,"l":22.61,"n":816,"o":22.67,"t":"2026-01-27T05:00:00Z","v":124829,"vw":22.668003},{"c":22.66,"h":22.67,"l":22.62,"n":198,"o":22.67,"t":"2026-01-28T05:00:00Z","v":49095,"vw":22.639574},{"c":22.65,"h":22.6551,"l":22.6201,"n":205,"o":22.625,"t":"2026-01-29T05:00:00Z","v":34879,"vw":22.637156},{"c":22.68,"h":22.69,"l":22.62,"n":454,"o":22.62,"t":"2026-01-30T05:00:00Z","v":67187,"vw":22.646897},{"c":22.5,"h":22.58,"l":22.5,"n":386,"o":22.58,"t":"2026-02-02T05:00:00Z","v":76570,"vw":22.530425},{"c":22.51,"h":22.56,"l":22.4401,"n":374,"o":22.5,"t":"2026-02-03T05:00:00Z","v":58762,"vw":22.493105},{"c":22.52,"h":22.56,"l":22.43,"n":354,"o":22.48,"t":"2026-02-04T05:00:00Z","v":51088,"vw":22.490968},{"c":22.49,"h":22.5399,"l":22.45,"n":415,"o":22.53,"t":"2026-02-05T05:00:00Z","v":56503,"vw":22.487067},{"c":22.505,"h":22.52,"l":22.44,"n":219,"o":22.49,"t":"2026-02-06T05:00:00Z","v":164924,"vw":22.453692},{"c":22.54,"h":22.54,"l":22.48,"n":373,"o":22.52,"t":"2026-02-09T05:00:00Z","v":73911,"vw":22.525672},{"c":22.53,"h":22.5546,"l":22.51,"n":269,"o":22.51,"t":"2026-02-10T05:00:00Z","v":46389,"vw":22.526901},{"c":22.56,"h":22.63,"l":22.525,"n":151,"o":22.54,"t":"2026-02-11T05:00:00Z","v":29145,"vw":22.556433},{"c":22.56,"h":22.62,"l":22.54,"n":257,"o":22.56,"t":"2026-02-12T05:00:00Z","v":55541,"vw":22.562756},{"c":22.6,"h":22.6,"l":22.55,"n":196,"o":22.6,"t":"2026-02-13T05:00:00Z","v":35443,"vw":22.589484},{"c":22.69,"h":22.69,"l":22.58,"n":248,"o":22.58,"t":"2026-02-17T05:00:00Z","v":62041,"vw":22.623461},{"c":22.68,"h":22.7,"l":22.64,"n":352,"o":22.64,"t":"2026-02-18T05:00:00Z","v":52128,"vw":22.672781},{"c":22.67,"h":22.68,"l":22.6171,"n":188,"o":22.64,"t":"2026-02-19T05:00:00Z","v":33241,"vw":22.642001},{"c":22.63,"h":22.6787,"l":22.62,"n":226,"o":22.67,"t":"2026-02-20T05:00:00Z","v":45798,"vw":22.637831},{"c":22.54,"h":22.6583,"l":22.54,"n":263,"o":22.62,"t":"2026-02-23T05:00:00Z","v":52231,"vw":22.586936},{"c":22.55,"h":22.5962,"l":22.53,"n":185,"o":22.57,"t":"2026-02-24T05:00:00Z","v":31787,"vw":22.564904},{"c":22.553,"h":22.6,"l":22.53,"n":207,"o":22.57,"t":"2026-02-25T05:00:00Z","v":38103,"vw":22.564586},{"c":22.55,"h":22.565,"l":22.51,"n":254,"o":22.54,"t":"2026-02-26T05:00:00Z","v":42037,"vw":22.539841},{"c":22.4279,"h":22.525,"l":22.41,"n":439,"o":22.5,"t":"2026-02-27T05:00:00Z","v":64503,"vw":22.464904},{"c":22.42,"h":22.43,"l":22.29,"n":298,"o":22.29,"t":"2026-03-02T05:00:00Z","v":41784,"vw":22.383068},{"c":22.35,"h":22.3793,"l":22.3,"n":335,"o":22.31,"t":"2026-03-03T05:00:00Z","v":44572,"vw":22.33695},{"c":22.37,"h":22.41,"l":22.36,"n":281,"o":22.36,"t":"2026-03-04T05:00:00Z","v":41146,"vw":22.38897},{"c":22.35,"h":22.41,"l":22.35,"n":433,"o":22.38,"t":"2026-03-05T05:00:00Z","v":80500,"vw":22.3881},{"c":22.31,"h":22.35,"l":22.291,"n":414,"o":22.34,"t":"2026-03-06T05:00:00Z","v":81547,"vw":22.323859},{"c":22.33,"h":22.34,"l":22.25,"n":426,"o":22.3,"t":"2026-03-09T04:00:00Z","v":146973,"vw":22.26668},{"c":22.348,"h":22.36,"l":22.3,"n":220,"o":22.3,"t":"2026-03-10T04:00:00Z","v":38656,"vw":22.338611},{"c":22.3,"h":22.33,"l":22.27,"n":167,"o":22.33,"t":"2026-03-11T04:00:00Z","v":63280,"vw":22.296661},{"c":22.252,"h":22.31,"l":22.25,"n":249,"o":22.2946,"t":"2026-03-12T04:00:00Z","v":102567,"vw":22.28812},{"c":22.21,"h":22.312,"l":22.16,"n":303,"o":22.26,"t":"2026-03-13T04:00:00Z","v":51347,"vw":22.262232},{"c":22.17,"h":22.2592,"l":22.16,"n":346,"o":22.22,"t":"2026-03-16T04:00:00Z","v":63383,"vw":22.21082},{"c":22.17,"h":22.22,"l":22.17,"n":174,"o":22.18,"t":"2026-03-17T04:00:00Z","v":26061,"vw":22.197508},{"c":22.09,"h":22.17,"l":22.08,"n":252,"o":22.12,"t":"2026-03-18T04:00:00Z","v":36679,"vw":22.132909},{"c":22.07,"h":22.1299,"l":22.04,"n":170,"o":22.07,"t":"2026-03-19T04:00:00Z","v":23758,"vw":22.077355},{"c":21.88,"h":22.06,"l":21.8698,"n":407,"o":22.01,"t":"2026-03-20T04:00:00Z","v":91086,"vw":21.974493},{"c":22.027,"h":22.04,"l":21.93,"n":304,"o":21.93,"t":"2026-03-23T04:00:00Z","v":47071,"vw":22.01395},{"c":21.95,"h":22.01,"l":21.9101,"n":186,"o":21.97,"t":"2026-03-24T04:00:00Z","v":47677,"vw":21.986796},{"c":22.04,"h":22.05,"l":21.98,"n":176,"o":21.99,"t":"2026-03-25T04:00:00Z","v":38369,"vw":22.01198},{"c":21.8933,"h":22.0099,"l":21.89,"n":217,"o":21.92,"t":"2026-03-26T04:00:00Z","v":28889,"vw":21.937476},{"c":21.847,"h":21.89,"l":21.82,"n":263,"o":21.86,"t":"2026-03-27T04:00:00Z","v":37469,"vw":21.848633},{"c":21.84,"h":21.9,"l":21.82,"n":246,"o":21.87,"t":"2026-03-30T04:00:00Z","v":37418,"vw":21.873071},{"c":21.8283,"h":21.935,"l":21.8001,"n":231,"o":21.86,"t":"2026-03-31T04:00:00Z","v":54259,"vw":21.880476},{"c":21.8,"h":21.825,"l":21.7,"n":326,"o":21.74,"t":"2026-04-01T04:00:00Z","v":56506,"vw":21.759805},{"c":21.8386,"h":21.85,"l":21.716,"n":223,"o":21.84,"t":"2026-04-02T04:00:00Z","v":129545,"vw":21.777146},{"c":21.94,"h":21.98,"l":21.868,"n":303,"o":21.9,"t":"2026-04-06T04:00:00Z","v":44348,"vw":21.91134},{"c":21.92,"h":21.94,"l":21.81,"n":501,"o":21.94,"t":"2026-04-07T04:00:00Z","v":89106,"vw":21.879099},{"c":22.027,"h":22.04,"l":21.98,"n":255,"o":22,"t":"2026-04-08T04:00:00Z","v":34429,"vw":22.004525},{"c":22.063,"h":22.07,"l":21.93,"n":200,"o":21.93,"t":"2026-04-09T04:00:00Z","v":39530,"vw":22.026671},{"c":22.1094,"h":22.13,"l":22.07,"n":144,"o":22.09,"t":"2026-04-10T04:00:00Z","v":25532,"vw":22.110133},{"c":22.139,"h":22.14,"l":22.05,"n":231,"o":22.05,"t":"2026-04-13T04:00:00Z","v":99169,"vw":22.080869},{"c":22.2585,"h":22.26,"l":22.135,"n":232,"o":22.15,"t":"2026-04-14T04:00:00Z","v":74440,"vw":22.224115},{"c":22.33,"h":22.33,"l":22.23,"n":176,"o":22.25,"t":"2026-04-15T04:00:00Z","v":31933,"vw":22.298498},{"c":22.2401,"h":22.33,"l":22.2401,"n":265,"o":22.33,"t":"2026-04-16T04:00:00Z","v":48904,"vw":22.27753},{"c":22.2601,"h":22.33,"l":22.2385,"n":225,"o":22.28,"t":"2026-04-17T04:00:00Z","v":35334,"vw":22.288822},{"c":22.27,"h":22.3,"l":22.22,"n":275,"o":22.3,"t":"2026-04-20T04:00:00Z","v":58218,"vw":22.250368},{"c":22.21,"h":22.28,"l":22.19,"n":217,"o":22.28,"t":"2026-04-21T04:00:00Z","v":29757,"vw":22.225806},{"c":22.34,"h":22.35,"l":22.23,"n":334,"o":22.23,"t":"2026-04-22T04:00:00Z","v":65110,"vw":22.280254},{"c":22.3,"h":22.34,"l":22.26,"n":161,"o":22.28,"t":"2026-04-23T04:00:00Z","v":34108,"vw":22.302636},{"c":22.33,"h":22.36,"l":22.25,"n":211,"o":22.25,"t":"2026-04-24T04:00:00Z","v":76692,"vw":22.335146},{"c":22.33,"h":22.36,"l":22.33,"n":187,"o":22.33,"t":"2026-04-27T04:00:00Z","v":17796,"vw":22.341651},{"c":22.31,"h":22.36,"l":22.23,"n":226,"o":22.23,"t":"2026-04-28T04:00:00Z","v":58365,"vw":22.288612},{"c":22.25,"h":22.36,"l":22.25,"n":310,"o":22.28,"t":"2026-04-29T04:00:00Z","v":52657,"vw":22.270366},{"c":22.4,"h":22.42,"l":22.28,"n":521,"o":22.3,"t":"2026-04-30T04:00:00Z","v":76295,"vw":22.359046},{"c":22.29,"h":22.39,"l":22.24,"n":360,"o":22.3,"t":"2026-05-01T04:00:00Z","v":49267,"vw":22.273033},{"c":22.23,"h":22.3,"l":22.18,"n":292,"o":22.27,"t":"2026-05-04T04:00:00Z","v":39455,"vw":22.224493},{"c":22.24,"h":22.26,"l":22.2,"n":298,"o":22.24,"t":"2026-05-05T04:00:00Z","v":36915,"vw":22.22547},{"c":22.3,"h":22.32,"l":22.24,"n":697,"o":22.32,"t":"2026-05-06T04:00:00Z","v":75433,"vw":22.278405},{"c":22.28,"h":22.3,"l":22.23,"n":470,"o":22.27,"t":"2026-05-07T04:00:00Z","v":100561,"vw":22.264197},{"c":22.35,"h":22.35,"l":22.24,"n":210,"o":22.25,"t":"2026-05-08T04:00:00Z","v":210431,"vw":22.290732},{"c":22.35,"h":22.35,"l":22.3,"n":212,"o":22.3,"t":"2026-05-11T04:00:00Z","v":30193,"vw":22.325484},{"c":22.35,"h":22.35,"l":22.27,"n":160,"o":22.34,"t":"2026-05-12T04:00:00Z","v":23393,"vw":22.315048},{"c":22.3268,"h":22.34,"l":22.2965,"n":227,"o":22.31,"t":"2026-05-13T04:00:00Z","v":39376,"vw":22.322663},{"c":22.31,"h":22.36,"l":22.31,"n":183,"o":22.33,"t":"2026-05-14T04:00:00Z","v":64163,"vw":22.32999},{"c":22.26,"h":22.29,"l":22.24,"n":214,"o":22.24,"t":"2026-05-15T04:00:00Z","v":42565,"vw":22.270561},{"c":22.3,"h":22.3099,"l":22.25,"n":283,"o":22.27,"t":"2026-05-18T04:00:00Z","v":75783,"vw":22.276702},{"c":22.24,"h":22.25,"l":22.21,"n":350,"o":22.25,"t":"2026-05-19T04:00:00Z","v":50920,"vw":22.222327},{"c":22.31,"h":22.32,"l":22.18,"n":238,"o":22.18,"t":"2026-05-20T04:00:00Z","v":57863,"vw":22.261006},{"c":22.3,"h":22.31,"l":22.21,"n":220,"o":22.27,"t":"2026-05-21T04:00:00Z","v":43857,"vw":22.258161},{"c":22.29,"h":22.31,"l":22.26,"n":182,"o":22.31,"t":"2026-05-22T04:00:00Z","v":44960,"vw":22.28013},{"c":22.34,"h":22.35,"l":22.308,"n":185,"o":22.35,"t":"2026-05-26T04:00:00Z","v":34675,"vw":22.331869},{"c":22.37,"h":22.39,"l":22.335,"n":194,"o":22.38,"t":"2026-05-27T04:00:00Z","v":37883,"vw":22.366958},{"c":22.4,"h":22.4,"l":22.345,"n":224,"o":22.35,"t":"2026-05-28T04:00:00Z","v":40105,"vw":22.382261},{"c":22.3655,"h":22.43,"l":22.36,"n":226,"o":22.4,"t":"2026-05-29T04:00:00Z","v":37452,"vw":22.390322},{"c":22.2524,"h":22.32,"l":22.2,"n":236,"o":22.32,"t":"2026-06-01T04:00:00Z","v":49779,"vw":22.25436},{"c":22.21,"h":22.27,"l":22.18,"n":292,"o":22.27,"t":"2026-06-02T04:00:00Z","v":56283,"vw":22.219849},{"c":22.2,"h":22.225,"l":22.11,"n":416,"o":22.11,"t":"2026-06-03T04:00:00Z","v":65663,"vw":22.201623},{"c":22.18,"h":22.29,"l":22.1796,"n":359,"o":22.29,"t":"2026-06-04T04:00:00Z","v":53894,"vw":22.20121},{"c":22.11,"h":22.16,"l":22.1,"n":458,"o":22.11,"t":"2026-06-05T04:00:00Z","v":71275,"vw":22.121715},{"c":22.13,"h":22.15,"l":22.09,"n":227,"o":22.13,"t":"2026-06-08T04:00:00Z","v":47423,"vw":22.11644},{"c":22.1,"h":22.2127,"l":22.07,"n":217,"o":22.18,"t":"2026-06-09T04:00:00Z","v":41265,"vw":22.102106},{"c":22.11,"h":22.13,"l":22,"n":241,"o":22.02,"t":"2026-06-10T04:00:00Z","v":48534,"vw":22.095071},{"c":22.15,"h":22.15,"l":22.07,"n":391,"o":22.09,"t":"2026-06-11T04:00:00Z","v":74522,"vw":22.107009},{"c":22.1099,"h":22.15,"l":22.06,"n":200,"o":22.15,"t":"2026-06-12T04:00:00Z","v":35400,"vw":22.104063},{"c":22.2,"h":22.2068,"l":22.15,"n":272,"o":22.19,"t":"2026-06-15T04:00:00Z","v":73851,"vw":22.181904},{"c":22.19,"h":22.269,"l":22.17,"n":417,"o":22.21,"t":"2026-06-16T04:00:00Z","v":52735,"vw":22.209865},{"c":22.1657,"h":22.205,"l":22.152,"n":226,"o":22.16,"t":"2026-06-17T04:00:00Z","v":46007,"vw":22.176811},{"c":22.2437,"h":22.28,"l":22.2,"n":174,"o":22.2552,"t":"2026-06-18T04:00:00Z","v":47928,"vw":22.256194},{"c":22.06,"h":22.2577,"l":22.06,"n":338,"o":22.13,"t":"2026-06-22T04:00:00Z","v":53018,"vw":22.13894},{"c":22.11,"h":22.14,"l":22.01,"n":359,"o":22.01,"t":"2026-06-23T04:00:00Z","v":70794,"vw":22.100024},{"c":22.045,"h":22.18,"l":22.04,"n":364,"o":22.12,"t":"2026-06-24T04:00:00Z","v":43290,"vw":22.093528},{"c":22.03,"h":22.1,"l":22,"n":339,"o":22.1,"t":"2026-06-25T04:00:00Z","v":65436,"vw":22.030034},{"c":22.01,"h":22.03,"l":21.95,"n":354,"o":21.98,"t":"2026-06-26T04:00:00Z","v":82354,"vw":22.003905},{"c":22.11,"h":22.11,"l":22.01,"n":291,"o":22.01,"t":"2026-06-29T04:00:00Z","v":52955,"vw":22.035681},{"c":22.03,"h":22.115,"l":22,"n":312,"o":22.1,"t":"2026-06-30T04:00:00Z","v":40129,"vw":22.066415},{"c":21.99,"h":22.07,"l":21.92,"n":326,"o":21.92,"t":"2026-07-01T04:00:00Z","v":51457,"vw":21.97313},{"c":22.025,"h":22.03,"l":21.96,"n":328,"o":21.96,"t":"2026-07-02T04:00:00Z","v":52572,"vw":21.985851},{"c":22.11,"h":22.11,"l":22.04,"n":476,"o":22.05,"t":"2026-07-06T04:00:00Z","v":68840,"vw":22.060292},{"c":22.02,"h":22.09,"l":22.02,"n":495,"o":22.04,"t":"2026-07-07T04:00:00Z","v":68705,"vw":22.058218},{"c":22.05,"h":22.055,"l":22,"n":255,"o":22,"t":"2026-07-08T04:00:00Z","v":41571,"vw":22.024466},{"c":22,"h":22.12,"l":21.99,"n":515,"o":22.12,"t":"2026-07-09T04:00:00Z","v":118091,"vw":22.023503},{"c":21.97,"h":22.0542,"l":21.95,"n":1072,"o":21.96,"t":"2026-07-10T04:00:00Z","v":138317,"vw":21.987044},{"c":21.9976,"h":22.03,"l":21.95,"n":206,"o":21.95,"t":"2026-07-13T04:00:00Z","v":42733,"vw":21.994139},{"c":22.025,"h":22.05,"l":22.0069,"n":249,"o":22.04,"t":"2026-07-14T04:00:00Z","v":65788,"vw":22.03738},{"c":22.09,"h":22.1,"l":22.01,"n":230,"o":22.01,"t":"2026-07-15T04:00:00Z","v":28161,"vw":22.066919},{"c":22.09,"h":22.09,"l":22.06,"n":190,"o":22.06,"t":"2026-07-16T04:00:00Z","v":44006,"vw":22.079577},{"c":22.055,"h":22.0764,"l":22.05,"n":195,"o":22.06,"t":"2026-07-17T04:00:00Z","v":50712,"vw":22.05543},{"c":22.07,"h":22.08,"l":22.05,"n":180,"o":22.05,"t":"2026-07-20T04:00:00Z","v":38140,"vw":22.068366},{"c":22.035,"h":22.07,"l":22.03,"n":255,"o":22.03,"t":"2026-07-21T04:00:00Z","v":51377,"vw":22.046697},{"c":22.05,"h":22.06,"l":22,"n":146,"o":22.03,"t":"2026-07-22T04:00:00Z","v":33784,"vw":22.028166},{"c":21.96,"h":22.01,"l":21.96,"n":269,"o":22.01,"t":"2026-07-23T04:00:00Z","v":49384,"vw":21.983476},{"c":22.005,"h":22.02,"l":21.98,"n":185,"o":22,"t":"2026-07-24T04:00:00Z","v":38237,"vw":22.006711},{"c":22.03,"h":22.0737,"l":22.005,"n":337,"o":22.05,"t":"2026-07-27T04:00:00Z","v":60718,"vw":22.019392},{"c":22.02,"h":22.05,"l":21.98,"n":252,"o":22.01,"t":"2026-07-28T04:00:00Z","v":30339,"vw":22.024067},{"c":22.0065,"h":22.04,"l":21.96,"n":204,"o":21.96,"t":"2026-07-29T04:00:00Z","v":38360,"vw":22.007126},{"c":22.08,"h":22.08,"l":22,"n":241,"o":22.06,"t":"2026-07-30T04:00:00Z","v":48526,"vw":22.040792},{"c":22.07,"h":22.115,"l":22.01,"n":326,"o":22.05,"t":"2026-07-31T04:00:00Z","v":49941,"vw":22.071683},{"c":21.961,"h":22.0099,"l":21.96,"n":326,"o":22,"t":"2026-08-03T04:00:00Z","v":61855,"vw":21.978431},{"c":21.98,"h":22.0312,"l":21.97,"n":247,"o":21.98,"t":"2026-08-04T04:00:00Z","v":46297,"vw":21.9868},{"c":22.01,"h":22.02,"l":21.95,"n":498,"o":21.98,"t":"2026-08-05T04:00:00Z","v":78732,"vw":21.984506},{"c":21.965,"h":22.02,"l":21.96,"n":434,"o":22.01,"t":"2026-08-06T04:00:00Z","v":98399,"vw":21.993166},{"c":22.02,"h":22.1123,"l":21.9701,"n":968,"o":22,"t":"2026-08-07T04:00:00Z","v":612852,"vw":22.016839},{"c":21.99,"h":22.02,"l":21.955,"n":822,"o":22.01,"t":"2026-08-10T04:00:00Z","v":110702,"vw":21.988048},{"c":21.99,"h":22.04,"l":21.97,"n":272,"o":21.99,"t":"2026-08-11T04:00:00Z","v":36151,"vw":21.992927},{"c":22.03,"h":22.05,"l":21.99,"n":401,"o":21.99,"t":"2026-08-12T04:00:00Z","v":120454,"vw":22.017123},{"c":22.05,"h":22.08,"l":22,"n":300,"o":22.06,"t":"2026-08-13T04:00:00Z","v":90328,"vw":22.035257},{"c":22.04,"h":22.06,"l":22.01,"n":286,"o":22.06,"t":"2026-08-14T04:00:00Z","v":95242,"vw":22.023382},{"c":22.03,"h":22.07,"l":21.98,"n":672,"o":22,"t":"2026-08-17T04:00:00Z","v":99434,"vw":22.000402},{"c":22,"h":22,"l":21.9505,"n":338,"o":21.98,"t":"2026-08-18T04:00:00Z","v":123579,"vw":21.96576},{"c":22.05,"h":22.05,"l":22.005,"n":351,"o":22.01,"t":"2026-08-19T04:00:00Z","v":78651,"vw":22.029},{"c":21.97,"h":22.05,"l":21.97,"n":1202,"o":22.05,"t":"2026-08-20T04:00:00Z","v":250757,"vw":22.008056},{"c":22.0001,"h":22.03,"l":21.98,"n":233,"o":22.03,"t":"2026-08-21T04:00:00Z","v":34060,"vw":22.00166},{"c":22.01,"h":22.0333,"l":21.98,"n":255,"o":21.99,"t":"2026-08-24T04:00:00Z","v":44780,"vw":22.009536},{"c":22.09,"h":22.09,"l":22.03,"n":280,"o":22.03,"t":"2026-08-25T04:00:00Z","v":83214,"vw":22.058517},{"c":22.055,"h":22.075,"l":22.03,"n":276,"o":22.03,"t":"2026-08-26T04:00:00Z","v":65732,"vw":22.055057},{"c":22.08,"h":22.08,"l":22.02,"n":374,"o":22.02,"t":"2026-08-27T04:00:00Z","v":86257,"vw":22.057927},{"c":22.07,"h":22.08,"l":22.05,"n":339,"o":22.05,"t":"2026-08-28T04:00:00Z","v":68224,"vw":22.065474},{"c":22.02,"h":22.0911,"l":22,"n":360,"o":22,"t":"2026-08-31T04:00:00Z","v":74795,"vw":22.022344},{"c":21.91,"h":21.935,"l":21.8699,"n":357,"o":21.93,"t":"2026-09-01T04:00:00Z","v":64125,"vw":21.901274},{"c":21.9,"h":21.92,"l":21.88,"n":290,"o":21.9,"t":"2026-09-02T04:00:00Z","v":70160,"vw":21.901005},{"c":21.91,"h":21.97,"l":21.91,"n":355,"o":21.97,"t":"2026-09-03T04:00:00Z","v":53899,"vw":21.933484},{"c":21.93,"h":21.93,"l":21.9,"n":340,"o":21.9,"t":"2026-09-04T04:00:00Z","v":48628,"vw":21.913141},{"c":21.89,"h":21.9401,"l":21.89,"n":412,"o":21.92,"t":"2026-09-08T04:00:00Z","v":97011,"vw":21.918555},{"c":21.9,"h":21.928,"l":21.88,"n":243,"o":21.89,"t":"2026-09-09T04:00:00Z","v":129187,"vw":21.899268},{"c":21.81,"h":21.87,"l":21.79,"n":488,"o":21.85,"t":"2026-09-10T04:00:00Z","v":430533,"vw":21.852948},{"c":21.83,"h":21.88,"l":21.83,"n":261,"o":21.83,"t":"2026-09-11T04:00:00Z","v":59026,"vw":21.854443},{"c":21.835,"h":21.8799,"l":21.79,"n":268,"o":21.8,"t":"2026-09-14T04:00:00Z","v":87680,"vw":21.859033},{"c":21.82,"h":21.86,"l":21.79,"n":390,"o":21.79,"t":"2026-09-15T04:00:00Z","v":197964,"vw":21.814423},{"c":21.87,"h":21.93,"l":21.86,"n":516,"o":21.93,"t":"2026-09-16T04:00:00Z","v":174057,"vw":21.892986},{"c":21.9,"h":21.97,"l":21.885,"n":695,"o":21.9,"t":"2026-09-17T04:00:00Z","v":129888,"vw":21.922372},{"c":21.88,"h":21.94,"l":21.88,"n":475,"o":21.88,"t":"2026-09-18T04:00:00Z","v":115429,"vw":21.916725},{"c":21.95,"h":21.97,"l":21.91,"n":427,"o":21.97,"t":"2026-09-21T04:00:00Z","v":95942,"vw":21.938892},{"c":21.88,"h":21.97,"l":21.88,"n":540,"o":21.97,"t":"2026-09-22T04:00:00Z","v":80765,"vw":21.924151},{"c":21.84,"h":21.92,"l":21.835,"n":523,"o":21.92,"t":"2026-09-23T04:00:00Z","v":87864,"vw":21.85827},{"c":21.82,"h":21.88,"l":21.82,"n":379,"o":21.87,"t":"2026-09-24T04:00:00Z","v":85524,"vw":21.848972},{"c":21.81,"h":21.86,"l":21.76,"n":1196,"o":21.82,"t":"2026-09-25T04:00:00Z","v":455286,"vw":21.817819},{"c":21.74,"h":21.86,"l":21.74,"n":587,"o":21.77,"t":"2026-09-28T04:00:00Z","v":91654,"vw":21.762718},{"c":21.765,"h":21.92,"l":21.715,"n":1452,"o":21.78,"t":"2026-09-29T04:00:00Z","v":791563,"vw":21.804917},{"c":21.79,"h":21.91,"l":21.71,"n":533,"o":21.91,"t":"2026-09-30T04:00:00Z","v":80891,"vw":21.760396},{"c":21.7,"h":21.7262,"l":21.58,"n":513,"o":21.67,"t":"2026-10-01T04:00:00Z","v":249419,"vw":21.621745},{"c":21.66,"h":21.75,"l":21.6302,"n":438,"o":21.69,"t":"2026-10-02T04:00:00Z","v":113141,"vw":21.695011},{"c":21.63,"h":21.77,"l":21.575,"n":581,"o":21.68,"t":"2026-10-05T04:00:00Z","v":105214,"vw":21.607977},{"c":21.571,"h":21.67,"l":21.57,"n":615,"o":21.67,"t":"2026-10-06T04:00:00Z","v":167343,"vw":21.62094},{"c":21.46,"h":21.5504,"l":21.445,"n":651,"o":21.52,"t":"2026-10-07T04:00:00Z","v":116766,"vw":21.499407},{"c":21.5,"h":21.5,"l":21.44,"n":485,"o":21.48,"t":"2026-10-08T04:00:00Z","v":137254,"vw":21.474641},{"c":21.53,"h":21.54,"l":21.47,"n":298,"o":21.52,"t":"2026-10-09T04:00:00Z","v":95747,"vw":21.51615},{"c":21.455,"h":21.55,"l":21.445,"n":433,"o":21.53,"t":"2026-10-12T04:00:00Z","v":115731,"vw":21.487599},{"c":21.51,"h":21.51,"l":21.44,"n":320,"o":21.48,"t":"2026-10-13T04:00:00Z","v":70858,"vw":21.479577},{"c":21.3501,"h":21.475,"l":21.3101,"n":451,"o":21.45,"t":"2026-10-14T04:00:00Z","v":110310,"vw":21.395479},{"c":21.47,"h":21.5299,"l":21.32,"n":680,"o":21.32,"t":"2026-10-15T04:00:00Z","v":278611,"vw":21.481466},{"c":21.46,"h":21.55,"l":21.4,"n":629,"o":21.5,"t":"2026-10-16T04:00:00Z","v":270410,"vw":21.506169},{"c":21.38,"h":21.4386,"l":21.32,"n":775,"o":21.42,"t":"2026-10-19T04:00:00Z","v":217229,"vw":21.38678},{"c":21.61,"h":21.61,"l":21.32,"n":689,"o":21.36,"t":"2026-10-20T04:00:00Z","v":218567,"vw":21.415361},{"c":21.4,"h":21.4392,"l":21.38,"n":626,"o":21.4,"t":"2026-10-21T04:00:00Z","v":131082,"vw":21.406165},{"c":21.38,"h":21.5491,"l":21.36,"n":513,"o":21.39,"t":"2026-10-22T04:00:00Z","v":97649,"vw":21.382843}],"volatilityBars":[{"c":21.93,"h":21.97,"l":21.91,"n":37,"o":21.97,"t":"2026-09-22T13:30:00Z","v":11172,"vw":21.959458},{"c":21.97,"h":21.97,"l":21.94,"n":2,"o":21.94,"t":"2026-09-22T13:45:00Z","v":200,"vw":21.955},{"c":21.9599,"h":21.96,"l":21.95,"n":32,"o":21.95,"t":"2026-09-22T14:00:00Z","v":8785,"vw":21.951896},{"c":21.96,"h":21.96,"l":21.96,"n":7,"o":21.96,"t":"2026-09-22T14:15:00Z","v":476,"vw":21.96},{"c":21.935,"h":21.9587,"l":21.93,"n":26,"o":21.95,"t":"2026-09-22T14:30:00Z","v":6755,"vw":21.9515},{"c":21.93,"h":21.93,"l":21.93,"n":6,"o":21.93,"t":"2026-09-22T14:45:00Z","v":367,"vw":21.93},{"c":21.925,"h":21.93,"l":21.925,"n":23,"o":21.93,"t":"2026-09-22T15:00:00Z","v":2484,"vw":21.929736},{"c":21.915,"h":21.92,"l":21.91,"n":25,"o":21.92,"t":"2026-09-22T15:15:00Z","v":1991,"vw":21.917327},{"c":21.92,"h":21.92,"l":21.91,"n":34,"o":21.92,"t":"2026-09-22T15:30:00Z","v":5604,"vw":21.91353},{"c":21.91,"h":21.9182,"l":21.9,"n":14,"o":21.91,"t":"2026-09-22T15:45:00Z","v":3498,"vw":21.911461},{"c":21.89,"h":21.91,"l":21.89,"n":29,"o":21.9099,"t":"2026-09-22T16:30:00Z","v":3230,"vw":21.903716},{"c":21.91,"h":21.91,"l":21.895,"n":36,"o":21.9,"t":"2026-09-22T16:45:00Z","v":4826,"vw":21.899318},{"c":21.8901,"h":21.8901,"l":21.8901,"n":3,"o":21.8901,"t":"2026-09-22T17:00:00Z","v":212,"vw":21.8901},{"c":21.9,"h":21.9,"l":21.89,"n":3,"o":21.89,"t":"2026-09-22T17:15:00Z","v":1770,"vw":21.89113},{"c":21.9,"h":21.91,"l":21.89,"n":29,"o":21.91,"t":"2026-09-22T17:30:00Z","v":2198,"vw":21.893208},{"c":21.895,"h":21.9,"l":21.89,"n":20,"o":21.895,"t":"2026-09-22T17:45:00Z","v":2681,"vw":21.896716},{"c":21.91,"h":21.91,"l":21.895,"n":7,"o":21.895,"t":"2026-09-22T18:00:00Z","v":1065,"vw":21.905145},{"c":21.9,"h":21.91,"l":21.895,"n":39,"o":21.91,"t":"2026-09-22T18:15:00Z","v":9833,"vw":21.903965},{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-09-22T18:45:00Z","v":632,"vw":21.89},{"c":21.91,"h":21.91,"l":21.9099,"n":2,"o":21.9099,"t":"2026-09-22T19:00:00Z","v":204,"vw":21.909949},{"c":21.89,"h":21.89,"l":21.89,"n":4,"o":21.89,"t":"2026-09-22T19:15:00Z","v":249,"vw":21.89},{"c":21.89,"h":21.8999,"l":21.89,"n":6,"o":21.8999,"t":"2026-09-22T19:30:00Z","v":1820,"vw":21.898901},{"c":21.89,"h":21.92,"l":21.89,"n":29,"o":21.89,"t":"2026-09-22T19:45:00Z","v":6895,"vw":21.912467},{"c":21.88,"h":21.88,"l":21.88,"n":5,"o":21.88,"t":"2026-09-22T20:00:00Z","v":217,"vw":21.88},{"c":21.887,"h":21.92,"l":21.887,"n":10,"o":21.92,"t":"2026-09-23T13:30:00Z","v":9776,"vw":21.898164},{"c":21.87,"h":21.8803,"l":21.87,"n":40,"o":21.88,"t":"2026-09-23T13:45:00Z","v":3472,"vw":21.879407},{"c":21.86,"h":21.865,"l":21.85,"n":11,"o":21.86,"t":"2026-09-23T14:00:00Z","v":864,"vw":21.85851},{"c":21.86,"h":21.86,"l":21.84,"n":20,"o":21.85,"t":"2026-09-23T14:15:00Z","v":3413,"vw":21.847232},{"c":21.86,"h":21.86,"l":21.845,"n":20,"o":21.845,"t":"2026-09-23T14:30:00Z","v":3038,"vw":21.850897},{"c":21.865,"h":21.87,"l":21.86,"n":11,"o":21.86,"t":"2026-09-23T14:45:00Z","v":2304,"vw":21.865074},{"c":21.865,"h":21.865,"l":21.8562,"n":25,"o":21.86,"t":"2026-09-23T15:00:00Z","v":2963,"vw":21.859646},{"c":21.85,"h":21.87,"l":21.85,"n":28,"o":21.87,"t":"2026-09-23T15:15:00Z","v":4977,"vw":21.85681},{"c":21.85,"h":21.85,"l":21.84,"n":17,"o":21.8451,"t":"2026-09-23T15:30:00Z","v":2560,"vw":21.846033},{"c":21.84,"h":21.85,"l":21.835,"n":22,"o":21.85,"t":"2026-09-23T15:45:00Z","v":2745,"vw":21.838726},{"c":21.84,"h":21.85,"l":21.84,"n":3,"o":21.85,"t":"2026-09-23T16:00:00Z","v":304,"vw":21.843333},{"c":21.845,"h":21.845,"l":21.845,"n":2,"o":21.845,"t":"2026-09-23T16:15:00Z","v":1624,"vw":21.845},{"c":21.845,"h":21.845,"l":21.845,"n":4,"o":21.845,"t":"2026-09-23T16:30:00Z","v":202,"vw":21.845},{"c":21.84,"h":21.84,"l":21.84,"n":3,"o":21.84,"t":"2026-09-23T16:45:00Z","v":300,"vw":21.84},{"c":21.845,"h":21.845,"l":21.84,"n":2,"o":21.84,"t":"2026-09-23T17:00:00Z","v":442,"vw":21.843394},{"c":21.84,"h":21.84,"l":21.84,"n":3,"o":21.84,"t":"2026-09-23T17:15:00Z","v":1163,"vw":21.84},{"c":21.8487,"h":21.8487,"l":21.8487,"n":2,"o":21.8487,"t":"2026-09-23T17:30:00Z","v":916,"vw":21.8487},{"c":21.85,"h":21.85,"l":21.845,"n":3,"o":21.845,"t":"2026-09-23T17:45:00Z","v":446,"vw":21.848708},{"c":21.845,"h":21.85,"l":21.84,"n":9,"o":21.84,"t":"2026-09-23T18:15:00Z","v":12429,"vw":21.848743},{"c":21.845,"h":21.8501,"l":21.84,"n":79,"o":21.84,"t":"2026-09-23T18:30:00Z","v":14736,"vw":21.849658},{"c":21.85,"h":21.85,"l":21.845,"n":13,"o":21.845,"t":"2026-09-23T18:45:00Z","v":1594,"vw":21.848309},{"c":21.84,"h":21.845,"l":21.84,"n":7,"o":21.845,"t":"2026-09-23T19:00:00Z","v":1027,"vw":21.844227},{"c":21.855,"h":21.86,"l":21.85,"n":18,"o":21.85,"t":"2026-09-23T19:15:00Z","v":2282,"vw":21.85451},{"c":21.8699,"h":21.8699,"l":21.855,"n":5,"o":21.855,"t":"2026-09-23T19:30:00Z","v":1515,"vw":21.865316},{"c":21.845,"h":21.865,"l":21.845,"n":51,"o":21.86,"t":"2026-09-23T19:45:00Z","v":11083,"vw":21.858746},{"c":21.84,"h":21.84,"l":21.84,"n":5,"o":21.84,"t":"2026-09-23T20:00:00Z","v":204,"vw":21.84},{"c":21.88,"h":21.88,"l":21.87,"n":5,"o":21.87,"t":"2026-09-24T13:30:00Z","v":2338,"vw":21.872141},{"c":21.85,"h":21.88,"l":21.82,"n":12,"o":21.88,"t":"2026-09-24T13:45:00Z","v":6395,"vw":21.854224},{"c":21.87,"h":21.87,"l":21.83,"n":6,"o":21.83,"t":"2026-09-24T14:00:00Z","v":1669,"vw":21.841587},{"c":21.87,"h":21.87,"l":21.87,"n":3,"o":21.87,"t":"2026-09-24T14:15:00Z","v":156,"vw":21.87},{"c":21.85,"h":21.86,"l":21.84,"n":19,"o":21.86,"t":"2026-09-24T14:30:00Z","v":8168,"vw":21.848596},{"c":21.85,"h":21.85,"l":21.84,"n":10,"o":21.842,"t":"2026-09-24T14:45:00Z","v":1270,"vw":21.84278},{"c":21.835,"h":21.84,"l":21.835,"n":3,"o":21.84,"t":"2026-09-24T15:00:00Z","v":468,"vw":21.837141},{"c":21.84,"h":21.84,"l":21.8324,"n":3,"o":21.8324,"t":"2026-09-24T15:15:00Z","v":400,"vw":21.836819},{"c":21.84,"h":21.85,"l":21.835,"n":61,"o":21.84,"t":"2026-09-24T15:30:00Z","v":11276,"vw":21.842351},{"c":21.845,"h":21.85,"l":21.84,"n":19,"o":21.84,"t":"2026-09-24T15:45:00Z","v":3495,"vw":21.842717},{"c":21.84,"h":21.8415,"l":21.8399,"n":28,"o":21.84,"t":"2026-09-24T16:00:00Z","v":3122,"vw":21.840138},{"c":21.845,"h":21.85,"l":21.845,"n":14,"o":21.845,"t":"2026-09-24T16:15:00Z","v":7539,"vw":21.848225},{"c":21.87,"h":21.87,"l":21.85,"n":5,"o":21.85,"t":"2026-09-24T16:30:00Z","v":4909,"vw":21.859031},{"c":21.86,"h":21.86,"l":21.84,"n":9,"o":21.85,"t":"2026-09-24T16:45:00Z","v":3065,"vw":21.853137},{"c":21.85,"h":21.85,"l":21.8408,"n":4,"o":21.8408,"t":"2026-09-24T17:00:00Z","v":439,"vw":21.847338},{"c":21.86,"h":21.86,"l":21.84,"n":14,"o":21.84,"t":"2026-09-24T17:15:00Z","v":1422,"vw":21.858555},{"c":21.85,"h":21.86,"l":21.85,"n":3,"o":21.86,"t":"2026-09-24T17:30:00Z","v":276,"vw":21.855},{"c":21.845,"h":21.8499,"l":21.84,"n":3,"o":21.8499,"t":"2026-09-24T17:45:00Z","v":1699,"vw":21.847216},{"c":21.85,"h":21.86,"l":21.84,"n":4,"o":21.86,"t":"2026-09-24T18:00:00Z","v":3539,"vw":21.856869},{"c":21.84,"h":21.859,"l":21.84,"n":7,"o":21.859,"t":"2026-09-24T18:15:00Z","v":3552,"vw":21.850397},{"c":21.84,"h":21.8599,"l":21.84,"n":4,"o":21.8599,"t":"2026-09-24T18:30:00Z","v":5835,"vw":21.859048},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-09-24T18:45:00Z","v":100,"vw":21.86},{"c":21.85,"h":21.86,"l":21.85,"n":10,"o":21.85,"t":"2026-09-24T19:00:00Z","v":3665,"vw":21.850347},{"c":21.84,"h":21.84,"l":21.84,"n":2,"o":21.84,"t":"2026-09-24T19:15:00Z","v":279,"vw":21.84},{"c":21.85,"h":21.85,"l":21.84,"n":10,"o":21.85,"t":"2026-09-24T19:30:00Z","v":1247,"vw":21.843151},{"c":21.82,"h":21.84,"l":21.82,"n":26,"o":21.835,"t":"2026-09-24T19:45:00Z","v":7550,"vw":21.835424},{"c":21.8196,"h":21.82,"l":21.8,"n":14,"o":21.82,"t":"2026-09-25T13:30:00Z","v":4485,"vw":21.819059},{"c":21.802,"h":21.825,"l":21.79,"n":11,"o":21.825,"t":"2026-09-25T13:45:00Z","v":6168,"vw":21.811933},{"c":21.77,"h":21.77,"l":21.76,"n":12,"o":21.77,"t":"2026-09-25T14:00:00Z","v":1334,"vw":21.768324},{"c":21.76,"h":21.77,"l":21.76,"n":35,"o":21.76,"t":"2026-09-25T14:15:00Z","v":3988,"vw":21.766914},{"c":21.77,"h":21.77,"l":21.77,"n":3,"o":21.77,"t":"2026-09-25T14:30:00Z","v":201,"vw":21.77},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-09-25T14:45:00Z","v":100,"vw":21.77},{"c":21.7701,"h":21.7701,"l":21.77,"n":3,"o":21.77,"t":"2026-09-25T15:00:00Z","v":598,"vw":21.77005},{"c":21.775,"h":21.775,"l":21.775,"n":1,"o":21.775,"t":"2026-09-25T15:15:00Z","v":500,"vw":21.775},{"c":21.76,"h":21.78,"l":21.76,"n":17,"o":21.78,"t":"2026-09-25T15:30:00Z","v":3556,"vw":21.766647},{"c":21.765,"h":21.77,"l":21.76,"n":10,"o":21.77,"t":"2026-09-25T15:45:00Z","v":3748,"vw":21.765197},{"c":21.78,"h":21.79,"l":21.77,"n":77,"o":21.77,"t":"2026-09-25T16:00:00Z","v":14053,"vw":21.783215},{"c":21.79,"h":21.79,"l":21.785,"n":3,"o":21.785,"t":"2026-09-25T16:15:00Z","v":300,"vw":21.788333},{"c":21.815,"h":21.84,"l":21.78,"n":473,"o":21.8,"t":"2026-09-25T16:30:00Z","v":238355,"vw":21.820425},{"c":21.81,"h":21.845,"l":21.8,"n":209,"o":21.815,"t":"2026-09-25T16:45:00Z","v":124382,"vw":21.826458},{"c":21.81,"h":21.82,"l":21.81,"n":22,"o":21.81,"t":"2026-09-25T17:00:00Z","v":5504,"vw":21.810449},{"c":21.79,"h":21.815,"l":21.78,"n":31,"o":21.815,"t":"2026-09-25T17:15:00Z","v":7728,"vw":21.80172},{"c":21.79,"h":21.79,"l":21.77,"n":21,"o":21.78,"t":"2026-09-25T17:30:00Z","v":4025,"vw":21.781226},{"c":21.81,"h":21.81,"l":21.81,"n":4,"o":21.81,"t":"2026-09-25T17:45:00Z","v":1429,"vw":21.81},{"c":21.79,"h":21.81,"l":21.79,"n":9,"o":21.809,"t":"2026-09-25T18:00:00Z","v":5737,"vw":21.803339},{"c":21.77,"h":21.7994,"l":21.77,"n":7,"o":21.7994,"t":"2026-09-25T18:15:00Z","v":9828,"vw":21.796989},{"c":21.78,"h":21.79,"l":21.78,"n":8,"o":21.78,"t":"2026-09-25T18:30:00Z","v":2170,"vw":21.783992},{"c":21.8,"h":21.8,"l":21.785,"n":32,"o":21.785,"t":"2026-09-25T18:45:00Z","v":4849,"vw":21.790413},{"c":21.81,"h":21.81,"l":21.8,"n":13,"o":21.8,"t":"2026-09-25T19:00:00Z","v":1082,"vw":21.807072},{"c":21.81,"h":21.81,"l":21.8099,"n":3,"o":21.81,"t":"2026-09-25T19:30:00Z","v":300,"vw":21.809967},{"c":21.86,"h":21.86,"l":21.81,"n":69,"o":21.81,"t":"2026-09-25T19:45:00Z","v":8693,"vw":21.85173},{"c":21.81,"h":21.81,"l":21.81,"n":3,"o":21.81,"t":"2026-09-25T20:00:00Z","v":102,"vw":21.81},{"c":21.7996,"h":21.86,"l":21.77,"n":9,"o":21.77,"t":"2026-09-28T13:30:00Z","v":2697,"vw":21.815},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-09-28T13:45:00Z","v":100,"vw":21.79},{"c":21.77,"h":21.7842,"l":21.77,"n":14,"o":21.7805,"t":"2026-09-28T14:00:00Z","v":3668,"vw":21.778008},{"c":21.765,"h":21.78,"l":21.7625,"n":19,"o":21.78,"t":"2026-09-28T14:15:00Z","v":3945,"vw":21.76896},{"c":21.77,"h":21.78,"l":21.77,"n":29,"o":21.77,"t":"2026-09-28T14:30:00Z","v":4726,"vw":21.776537},{"c":21.7625,"h":21.77,"l":21.76,"n":15,"o":21.77,"t":"2026-09-28T14:45:00Z","v":2369,"vw":21.767847},{"c":21.76,"h":21.77,"l":21.76,"n":55,"o":21.77,"t":"2026-09-28T15:00:00Z","v":9218,"vw":21.763331},{"c":21.76,"h":21.76,"l":21.75,"n":49,"o":21.755,"t":"2026-09-28T15:15:00Z","v":5667,"vw":21.754882},{"c":21.76,"h":21.76,"l":21.755,"n":5,"o":21.755,"t":"2026-09-28T15:30:00Z","v":1232,"vw":21.75554},{"c":21.75,"h":21.76,"l":21.75,"n":37,"o":21.755,"t":"2026-09-28T15:45:00Z","v":6201,"vw":21.75586},{"c":21.75,"h":21.755,"l":21.75,"n":3,"o":21.755,"t":"2026-09-28T16:00:00Z","v":4348,"vw":21.750117},{"c":21.77,"h":21.77,"l":21.75,"n":37,"o":21.75,"t":"2026-09-28T16:15:00Z","v":4265,"vw":21.768108},{"c":21.756,"h":21.77,"l":21.756,"n":20,"o":21.77,"t":"2026-09-28T16:30:00Z","v":6794,"vw":21.763746},{"c":21.755,"h":21.76,"l":21.755,"n":9,"o":21.76,"t":"2026-09-28T16:45:00Z","v":1298,"vw":21.759596},{"c":21.76,"h":21.76,"l":21.755,"n":5,"o":21.755,"t":"2026-09-28T17:00:00Z","v":2134,"vw":21.759685},{"c":21.77,"h":21.77,"l":21.76,"n":4,"o":21.765,"t":"2026-09-28T17:15:00Z","v":353,"vw":21.765},{"c":21.765,"h":21.77,"l":21.76,"n":6,"o":21.76,"t":"2026-09-28T17:30:00Z","v":916,"vw":21.763168},{"c":21.76,"h":21.769,"l":21.76,"n":25,"o":21.765,"t":"2026-09-28T18:00:00Z","v":4302,"vw":21.762802},{"c":21.755,"h":21.76,"l":21.7512,"n":16,"o":21.76,"t":"2026-09-28T18:15:00Z","v":4152,"vw":21.755636},{"c":21.745,"h":21.76,"l":21.745,"n":13,"o":21.755,"t":"2026-09-28T18:30:00Z","v":1623,"vw":21.752343},{"c":21.745,"h":21.75,"l":21.745,"n":4,"o":21.745,"t":"2026-09-28T18:45:00Z","v":1039,"vw":21.746391},{"c":21.75,"h":21.75,"l":21.75,"n":4,"o":21.75,"t":"2026-09-28T19:00:00Z","v":4639,"vw":21.75},{"c":21.75,"h":21.75,"l":21.74,"n":13,"o":21.74,"t":"2026-09-28T19:15:00Z","v":2225,"vw":21.745926},{"c":21.749,"h":21.75,"l":21.745,"n":6,"o":21.75,"t":"2026-09-28T19:30:00Z","v":846,"vw":21.74863},{"c":21.78,"h":21.78,"l":21.745,"n":72,"o":21.76,"t":"2026-09-28T19:45:00Z","v":10370,"vw":21.76425},{"c":21.74,"h":21.74,"l":21.74,"n":4,"o":21.74,"t":"2026-09-28T20:00:00Z","v":214,"vw":21.74},{"c":21.76,"h":21.78,"l":21.72,"n":20,"o":21.78,"t":"2026-09-29T13:30:00Z","v":1398,"vw":21.761864},{"c":21.7599,"h":21.76,"l":21.7599,"n":12,"o":21.76,"t":"2026-09-29T13:45:00Z","v":1060,"vw":21.75995},{"c":21.76,"h":21.76,"l":21.75,"n":15,"o":21.76,"t":"2026-09-29T14:00:00Z","v":3033,"vw":21.75798},{"c":21.8,"h":21.92,"l":21.7599,"n":365,"o":21.77,"t":"2026-09-29T14:15:00Z","v":148741,"vw":21.843186},{"c":21.775,"h":21.83,"l":21.75,"n":61,"o":21.83,"t":"2026-09-29T14:30:00Z","v":381235,"vw":21.828843},{"c":21.76,"h":21.7702,"l":21.75,"n":86,"o":21.76,"t":"2026-09-29T14:45:00Z","v":25129,"vw":21.756492},{"c":21.775,"h":21.78,"l":21.745,"n":78,"o":21.76,"t":"2026-09-29T15:00:00Z","v":15349,"vw":21.772625},{"c":21.75,"h":21.76,"l":21.745,"n":22,"o":21.76,"t":"2026-09-29T15:15:00Z","v":3546,"vw":21.750996},{"c":21.745,"h":21.745,"l":21.735,"n":18,"o":21.74,"t":"2026-09-29T15:30:00Z","v":2277,"vw":21.741715},{"c":21.75,"h":21.76,"l":21.75,"n":18,"o":21.75,"t":"2026-09-29T15:45:00Z","v":2634,"vw":21.75129},{"c":21.75,"h":21.75,"l":21.744,"n":4,"o":21.744,"t":"2026-09-29T16:00:00Z","v":1411,"vw":21.745383},{"c":21.75,"h":21.76,"l":21.74,"n":54,"o":21.74,"t":"2026-09-29T16:15:00Z","v":12270,"vw":21.747596},{"c":21.75,"h":21.76,"l":21.75,"n":70,"o":21.75,"t":"2026-09-29T16:30:00Z","v":40154,"vw":21.750162},{"c":21.72,"h":21.749,"l":21.72,"n":53,"o":21.7401,"t":"2026-09-29T16:45:00Z","v":16429,"vw":21.731665},{"c":21.72,"h":21.722,"l":21.72,"n":20,"o":21.72,"t":"2026-09-29T17:00:00Z","v":7100,"vw":21.720738},{"c":21.72,"h":21.73,"l":21.715,"n":41,"o":21.715,"t":"2026-09-29T17:15:00Z","v":5986,"vw":21.720161},{"c":21.7363,"h":21.7363,"l":21.715,"n":130,"o":21.72,"t":"2026-09-29T17:30:00Z","v":14559,"vw":21.723835},{"c":21.74,"h":21.74,"l":21.73,"n":16,"o":21.735,"t":"2026-09-29T17:45:00Z","v":3552,"vw":21.736585},{"c":21.745,"h":21.7499,"l":21.745,"n":17,"o":21.745,"t":"2026-09-29T18:00:00Z","v":5176,"vw":21.748003},{"c":21.745,"h":21.75,"l":21.7425,"n":23,"o":21.745,"t":"2026-09-29T18:15:00Z","v":45804,"vw":21.749162},{"c":21.74,"h":21.745,"l":21.735,"n":38,"o":21.745,"t":"2026-09-29T18:30:00Z","v":8749,"vw":21.73963},{"c":21.745,"h":21.745,"l":21.745,"n":1,"o":21.745,"t":"2026-09-29T18:45:00Z","v":500,"vw":21.745},{"c":21.745,"h":21.745,"l":21.745,"n":1,"o":21.745,"t":"2026-09-29T19:00:00Z","v":655,"vw":21.745},{"c":21.75,"h":21.75,"l":21.745,"n":25,"o":21.745,"t":"2026-09-29T19:15:00Z","v":4487,"vw":21.748755},{"c":21.75,"h":21.76,"l":21.75,"n":23,"o":21.76,"t":"2026-09-29T19:30:00Z","v":2882,"vw":21.753846},{"c":21.765,"h":21.765,"l":21.73,"n":120,"o":21.755,"t":"2026-09-29T19:45:00Z","v":34974,"vw":21.74196},{"c":21.76,"h":21.91,"l":21.76,"n":9,"o":21.91,"t":"2026-09-30T13:30:00Z","v":2472,"vw":21.822134},{"c":21.79,"h":21.79,"l":21.7877,"n":3,"o":21.7877,"t":"2026-09-30T13:45:00Z","v":1442,"vw":21.789832},{"c":21.79,"h":21.79,"l":21.78,"n":15,"o":21.79,"t":"2026-09-30T14:00:00Z","v":3016,"vw":21.782769},{"c":21.77,"h":21.775,"l":21.77,"n":12,"o":21.77,"t":"2026-09-30T14:15:00Z","v":5372,"vw":21.770096},{"c":21.7862,"h":21.7862,"l":21.77,"n":8,"o":21.77,"t":"2026-09-30T14:30:00Z","v":474,"vw":21.778581},{"c":21.79,"h":21.79,"l":21.78,"n":5,"o":21.78,"t":"2026-09-30T14:45:00Z","v":756,"vw":21.78682},{"c":21.7879,"h":21.7879,"l":21.785,"n":4,"o":21.785,"t":"2026-09-30T15:00:00Z","v":909,"vw":21.786437},{"c":21.77,"h":21.78,"l":21.765,"n":24,"o":21.78,"t":"2026-09-30T15:15:00Z","v":9409,"vw":21.768443},{"c":21.77,"h":21.77,"l":21.77,"n":10,"o":21.77,"t":"2026-09-30T15:30:00Z","v":2628,"vw":21.77},{"c":21.765,"h":21.77,"l":21.765,"n":5,"o":21.77,"t":"2026-09-30T15:45:00Z","v":900,"vw":21.767222},{"c":21.7699,"h":21.7699,"l":21.76,"n":21,"o":21.765,"t":"2026-09-30T16:00:00Z","v":2881,"vw":21.761016},{"c":21.77,"h":21.77,"l":21.77,"n":14,"o":21.77,"t":"2026-09-30T16:15:00Z","v":1505,"vw":21.77},{"c":21.775,"h":21.775,"l":21.775,"n":5,"o":21.775,"t":"2026-09-30T16:30:00Z","v":544,"vw":21.775},{"c":21.7749,"h":21.7788,"l":21.7749,"n":7,"o":21.7788,"t":"2026-09-30T16:45:00Z","v":1654,"vw":21.776683},{"c":21.775,"h":21.78,"l":21.775,"n":3,"o":21.78,"t":"2026-09-30T17:00:00Z","v":514,"vw":21.779},{"c":21.76,"h":21.775,"l":21.76,"n":28,"o":21.77,"t":"2026-09-30T17:15:00Z","v":6736,"vw":21.770095},{"c":21.75,"h":21.755,"l":21.75,"n":5,"o":21.755,"t":"2026-09-30T17:30:00Z","v":723,"vw":21.753835},{"c":21.75,"h":21.755,"l":21.75,"n":8,"o":21.755,"t":"2026-09-30T17:45:00Z","v":6686,"vw":21.754819},{"c":21.74,"h":21.74,"l":21.74,"n":5,"o":21.74,"t":"2026-09-30T18:00:00Z","v":213,"vw":21.74},{"c":21.71,"h":21.73,"l":21.71,"n":28,"o":21.725,"t":"2026-09-30T18:15:00Z","v":4525,"vw":21.718298},{"c":21.729,"h":21.729,"l":21.72,"n":10,"o":21.72,"t":"2026-09-30T18:30:00Z","v":1680,"vw":21.723671},{"c":21.73,"h":21.73,"l":21.729,"n":14,"o":21.729,"t":"2026-09-30T18:45:00Z","v":2776,"vw":21.729683},{"c":21.73,"h":21.73,"l":21.725,"n":26,"o":21.725,"t":"2026-09-30T19:00:00Z","v":5816,"vw":21.728998},{"c":21.735,"h":21.74,"l":21.735,"n":8,"o":21.735,"t":"2026-09-30T19:15:00Z","v":1218,"vw":21.736232},{"c":21.735,"h":21.735,"l":21.73,"n":10,"o":21.73,"t":"2026-09-30T19:30:00Z","v":1587,"vw":21.733926},{"c":21.79,"h":21.795,"l":21.735,"n":85,"o":21.735,"t":"2026-09-30T19:45:00Z","v":10112,"vw":21.763765},{"c":21.605,"h":21.67,"l":21.587,"n":16,"o":21.67,"t":"2026-10-01T13:30:00Z","v":2715,"vw":21.639984},{"c":21.6101,"h":21.64,"l":21.603,"n":13,"o":21.64,"t":"2026-10-01T13:45:00Z","v":7268,"vw":21.615665},{"c":21.6034,"h":21.6199,"l":21.585,"n":7,"o":21.6031,"t":"2026-10-01T14:00:00Z","v":6958,"vw":21.595222},{"c":21.6,"h":21.61,"l":21.5964,"n":14,"o":21.61,"t":"2026-10-01T14:15:00Z","v":4283,"vw":21.598068},{"c":21.62,"h":21.62,"l":21.6,"n":49,"o":21.6,"t":"2026-10-01T14:30:00Z","v":24440,"vw":21.609424},{"c":21.6151,"h":21.64,"l":21.6151,"n":5,"o":21.64,"t":"2026-10-01T14:45:00Z","v":3007,"vw":21.633286},{"c":21.605,"h":21.63,"l":21.58,"n":71,"o":21.62,"t":"2026-10-01T15:00:00Z","v":25042,"vw":21.594535},{"c":21.59,"h":21.615,"l":21.59,"n":15,"o":21.61,"t":"2026-10-01T15:15:00Z","v":83518,"vw":21.591093},{"c":21.6238,"h":21.63,"l":21.61,"n":43,"o":21.61,"t":"2026-10-01T15:30:00Z","v":28445,"vw":21.621548},{"c":21.645,"h":21.6452,"l":21.64,"n":7,"o":21.64,"t":"2026-10-01T15:45:00Z","v":2299,"vw":21.644251},{"c":21.66,"h":21.66,"l":21.645,"n":3,"o":21.645,"t":"2026-10-01T16:00:00Z","v":1122,"vw":21.651684},{"c":21.66,"h":21.66,"l":21.66,"n":5,"o":21.66,"t":"2026-10-01T16:15:00Z","v":6652,"vw":21.66},{"c":21.685,"h":21.685,"l":21.685,"n":1,"o":21.685,"t":"2026-10-01T16:30:00Z","v":639,"vw":21.685},{"c":21.68,"h":21.68,"l":21.68,"n":2,"o":21.68,"t":"2026-10-01T16:45:00Z","v":432,"vw":21.68},{"c":21.7,"h":21.7,"l":21.69,"n":7,"o":21.69,"t":"2026-10-01T17:00:00Z","v":4534,"vw":21.690562},{"c":21.7051,"h":21.7051,"l":21.69,"n":8,"o":21.69,"t":"2026-10-01T17:15:00Z","v":7590,"vw":21.695372},{"c":21.71,"h":21.71,"l":21.7,"n":11,"o":21.7,"t":"2026-10-01T17:30:00Z","v":1287,"vw":21.701612},{"c":21.7004,"h":21.7262,"l":21.7004,"n":4,"o":21.7201,"t":"2026-10-01T17:45:00Z","v":1436,"vw":21.706783},{"c":21.69,"h":21.7199,"l":21.6801,"n":5,"o":21.7199,"t":"2026-10-01T18:00:00Z","v":1830,"vw":21.684175},{"c":21.6923,"h":21.6923,"l":21.6923,"n":1,"o":21.6923,"t":"2026-10-01T18:15:00Z","v":215,"vw":21.6923},{"c":21.67,"h":21.705,"l":21.67,"n":21,"o":21.69,"t":"2026-10-01T18:30:00Z","v":14036,"vw":21.677998},{"c":21.6909,"h":21.7,"l":21.69,"n":8,"o":21.7,"t":"2026-10-01T18:45:00Z","v":2492,"vw":21.695947},{"c":21.685,"h":21.69,"l":21.685,"n":7,"o":21.69,"t":"2026-10-01T19:00:00Z","v":9301,"vw":21.689818},{"c":21.7,"h":21.72,"l":21.69,"n":6,"o":21.69,"t":"2026-10-01T19:15:00Z","v":744,"vw":21.705714},{"c":21.7,"h":21.705,"l":21.68,"n":11,"o":21.69,"t":"2026-10-01T19:30:00Z","v":5798,"vw":21.695483},{"c":21.7,"h":21.71,"l":21.69,"n":22,"o":21.7,"t":"2026-10-01T19:45:00Z","v":1503,"vw":21.701297},{"c":21.69,"h":21.69,"l":21.69,"n":4,"o":21.69,"t":"2026-10-02T13:30:00Z","v":1385,"vw":21.69},{"c":21.67,"h":21.69,"l":21.67,"n":3,"o":21.69,"t":"2026-10-02T13:45:00Z","v":24239,"vw":21.670926},{"c":21.7201,"h":21.7201,"l":21.6963,"n":4,"o":21.6963,"t":"2026-10-02T14:00:00Z","v":1807,"vw":21.711503},{"c":21.71,"h":21.725,"l":21.7001,"n":5,"o":21.7001,"t":"2026-10-02T14:15:00Z","v":5501,"vw":21.704715},{"c":21.745,"h":21.75,"l":21.73,"n":153,"o":21.73,"t":"2026-10-02T14:30:00Z","v":25755,"vw":21.737329},{"c":21.74,"h":21.74,"l":21.74,"n":5,"o":21.74,"t":"2026-10-02T14:45:00Z","v":4102,"vw":21.74},{"c":21.72,"h":21.72,"l":21.72,"n":2,"o":21.72,"t":"2026-10-02T15:00:00Z","v":101,"vw":21.72},{"c":21.71,"h":21.71,"l":21.7,"n":3,"o":21.7,"t":"2026-10-02T15:15:00Z","v":475,"vw":21.702765},{"c":21.705,"h":21.7087,"l":21.705,"n":4,"o":21.705,"t":"2026-10-02T15:30:00Z","v":2081,"vw":21.705761},{"c":21.7,"h":21.71,"l":21.69,"n":12,"o":21.71,"t":"2026-10-02T15:45:00Z","v":3250,"vw":21.696146},{"c":21.6958,"h":21.6958,"l":21.69,"n":32,"o":21.695,"t":"2026-10-02T16:00:00Z","v":12378,"vw":21.694409},{"c":21.69,"h":21.7,"l":21.69,"n":15,"o":21.7,"t":"2026-10-02T16:15:00Z","v":3412,"vw":21.698445},{"c":21.6801,"h":21.6801,"l":21.68,"n":8,"o":21.68,"t":"2026-10-02T16:30:00Z","v":800,"vw":21.68005},{"c":21.67,"h":21.68,"l":21.67,"n":13,"o":21.6799,"t":"2026-10-02T16:45:00Z","v":4796,"vw":21.6705},{"c":21.655,"h":21.6701,"l":21.655,"n":16,"o":21.67,"t":"2026-10-02T17:00:00Z","v":3674,"vw":21.666135},{"c":21.6302,"h":21.666,"l":21.6302,"n":5,"o":21.666,"t":"2026-10-02T17:15:00Z","v":2396,"vw":21.662139},{"c":21.66,"h":21.66,"l":21.66,"n":5,"o":21.66,"t":"2026-10-02T17:30:00Z","v":530,"vw":21.66},{"c":21.645,"h":21.645,"l":21.645,"n":1,"o":21.645,"t":"2026-10-02T17:45:00Z","v":206,"vw":21.645},{"c":21.65,"h":21.65,"l":21.65,"n":5,"o":21.65,"t":"2026-10-02T18:00:00Z","v":300,"vw":21.65},{"c":21.655,"h":21.655,"l":21.65,"n":3,"o":21.6501,"t":"2026-10-02T18:15:00Z","v":1572,"vw":21.652689},{"c":21.65,"h":21.655,"l":21.65,"n":4,"o":21.655,"t":"2026-10-02T18:30:00Z","v":959,"vw":21.654295},{"c":21.6589,"h":21.6589,"l":21.6589,"n":1,"o":21.6589,"t":"2026-10-02T18:45:00Z","v":100,"vw":21.6589},{"c":21.66,"h":21.66,"l":21.655,"n":3,"o":21.655,"t":"2026-10-02T19:00:00Z","v":3002,"vw":21.658333},{"c":21.66,"h":21.66,"l":21.6588,"n":9,"o":21.6588,"t":"2026-10-02T19:15:00Z","v":1029,"vw":21.659672},{"c":21.66,"h":21.6675,"l":21.66,"n":13,"o":21.66,"t":"2026-10-02T19:30:00Z","v":6555,"vw":21.664622},{"c":21.66,"h":21.6678,"l":21.66,"n":13,"o":21.6678,"t":"2026-10-02T19:45:00Z","v":1149,"vw":21.661749},{"c":21.77,"h":21.77,"l":21.68,"n":9,"o":21.68,"t":"2026-10-05T13:30:00Z","v":2217,"vw":21.764906},{"c":21.64,"h":21.6829,"l":21.64,"n":35,"o":21.65,"t":"2026-10-05T13:45:00Z","v":6122,"vw":21.650519},{"c":21.605,"h":21.64,"l":21.605,"n":19,"o":21.64,"t":"2026-10-05T14:00:00Z","v":5340,"vw":21.618886},{"c":21.6399,"h":21.6399,"l":21.63,"n":4,"o":21.63,"t":"2026-10-05T14:15:00Z","v":1805,"vw":21.632912},{"c":21.62,"h":21.63,"l":21.61,"n":29,"o":21.63,"t":"2026-10-05T14:30:00Z","v":6232,"vw":21.618367},{"c":21.62,"h":21.62,"l":21.61,"n":29,"o":21.61,"t":"2026-10-05T14:45:00Z","v":3714,"vw":21.615653},{"c":21.6001,"h":21.63,"l":21.6001,"n":12,"o":21.63,"t":"2026-10-05T15:00:00Z","v":2784,"vw":21.619314},{"c":21.6,"h":21.6128,"l":21.6,"n":21,"o":21.6001,"t":"2026-10-05T15:15:00Z","v":2324,"vw":21.605992},{"c":21.605,"h":21.605,"l":21.6,"n":3,"o":21.6,"t":"2026-10-05T15:30:00Z","v":1015,"vw":21.601228},{"c":21.604,"h":21.604,"l":21.6004,"n":3,"o":21.6004,"t":"2026-10-05T16:00:00Z","v":1288,"vw":21.600836},{"c":21.6,"h":21.6,"l":21.5993,"n":18,"o":21.6,"t":"2026-10-05T16:15:00Z","v":7911,"vw":21.599909},{"c":21.6094,"h":21.61,"l":21.5984,"n":7,"o":21.5984,"t":"2026-10-05T16:30:00Z","v":3849,"vw":21.608185},{"c":21.5976,"h":21.6095,"l":21.595,"n":10,"o":21.6,"t":"2026-10-05T16:45:00Z","v":1792,"vw":21.599853},{"c":21.595,"h":21.595,"l":21.595,"n":2,"o":21.595,"t":"2026-10-05T17:15:00Z","v":939,"vw":21.595},{"c":21.5901,"h":21.5901,"l":21.59,"n":8,"o":21.59,"t":"2026-10-05T17:30:00Z","v":1800,"vw":21.590025},{"c":21.595,"h":21.5999,"l":21.59,"n":17,"o":21.5999,"t":"2026-10-05T17:45:00Z","v":5679,"vw":21.598094},{"c":21.58,"h":21.595,"l":21.58,"n":20,"o":21.595,"t":"2026-10-05T18:00:00Z","v":2320,"vw":21.588296},{"c":21.575,"h":21.58,"l":21.575,"n":5,"o":21.58,"t":"2026-10-05T18:15:00Z","v":4775,"vw":21.575169},{"c":21.585,"h":21.585,"l":21.58,"n":11,"o":21.58,"t":"2026-10-05T18:30:00Z","v":7574,"vw":21.580334},{"c":21.59,"h":21.59,"l":21.58,"n":14,"o":21.585,"t":"2026-10-05T18:45:00Z","v":2188,"vw":21.585},{"c":21.6101,"h":21.6101,"l":21.6,"n":43,"o":21.6,"t":"2026-10-05T19:00:00Z","v":19821,"vw":21.603549},{"c":21.61,"h":21.61,"l":21.61,"n":6,"o":21.61,"t":"2026-10-05T19:15:00Z","v":2225,"vw":21.61},{"c":21.61,"h":21.6151,"l":21.61,"n":10,"o":21.615,"t":"2026-10-05T19:30:00Z","v":2337,"vw":21.613726},{"c":21.5901,"h":21.61,"l":21.5901,"n":5,"o":21.61,"t":"2026-10-05T19:45:00Z","v":5547,"vw":21.592119},{"c":21.63,"h":21.63,"l":21.63,"n":3,"o":21.63,"t":"2026-10-05T20:00:00Z","v":102,"vw":21.63},{"c":21.64,"h":21.67,"l":21.64,"n":23,"o":21.67,"t":"2026-10-06T13:30:00Z","v":8543,"vw":21.667206},{"c":21.65,"h":21.65,"l":21.64,"n":8,"o":21.645,"t":"2026-10-06T13:45:00Z","v":7828,"vw":21.646913},{"c":21.645,"h":21.6499,"l":21.64,"n":19,"o":21.645,"t":"2026-10-06T14:00:00Z","v":7865,"vw":21.643625},{"c":21.646,"h":21.646,"l":21.63,"n":4,"o":21.63,"t":"2026-10-06T14:15:00Z","v":1154,"vw":21.641521},{"c":21.65,"h":21.65,"l":21.64,"n":45,"o":21.64,"t":"2026-10-06T14:45:00Z","v":13513,"vw":21.648073},{"c":21.64,"h":21.6424,"l":21.63,"n":84,"o":21.6424,"t":"2026-10-06T15:00:00Z","v":46132,"vw":21.633936},{"c":21.64,"h":21.6496,"l":21.64,"n":2,"o":21.6496,"t":"2026-10-06T15:15:00Z","v":493,"vw":21.643271},{"c":21.65,"h":21.6501,"l":21.64,"n":11,"o":21.64,"t":"2026-10-06T15:30:00Z","v":820,"vw":21.648326},{"c":21.64,"h":21.64,"l":21.64,"n":4,"o":21.64,"t":"2026-10-06T15:45:00Z","v":2662,"vw":21.64},{"c":21.6458,"h":21.6458,"l":21.64,"n":8,"o":21.64,"t":"2026-10-06T16:00:00Z","v":1907,"vw":21.641618},{"c":21.63,"h":21.6365,"l":21.63,"n":12,"o":21.6365,"t":"2026-10-06T16:15:00Z","v":1547,"vw":21.631076},{"c":21.62,"h":21.62,"l":21.61,"n":7,"o":21.62,"t":"2026-10-06T16:30:00Z","v":1576,"vw":21.618181},{"c":21.62,"h":21.62,"l":21.62,"n":2,"o":21.62,"t":"2026-10-06T16:45:00Z","v":474,"vw":21.62},{"c":21.605,"h":21.61,"l":21.59,"n":41,"o":21.61,"t":"2026-10-06T17:00:00Z","v":13517,"vw":21.60401},{"c":21.58,"h":21.6,"l":21.58,"n":14,"o":21.6,"t":"2026-10-06T17:15:00Z","v":1090,"vw":21.584878},{"c":21.6,"h":21.6,"l":21.59,"n":18,"o":21.59,"t":"2026-10-06T17:30:00Z","v":3643,"vw":21.599694},{"c":21.58,"h":21.6001,"l":21.58,"n":94,"o":21.6,"t":"2026-10-06T17:45:00Z","v":24513,"vw":21.592271},{"c":21.6,"h":21.61,"l":21.6,"n":6,"o":21.61,"t":"2026-10-06T18:00:00Z","v":3225,"vw":21.609688},{"c":21.5996,"h":21.6048,"l":21.5901,"n":3,"o":21.5901,"t":"2026-10-06T18:15:00Z","v":6541,"vw":21.590492},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-06T18:30:00Z","v":135,"vw":21.6},{"c":21.5901,"h":21.5901,"l":21.59,"n":3,"o":21.5901,"t":"2026-10-06T18:45:00Z","v":300,"vw":21.590067},{"c":21.595,"h":21.6059,"l":21.59,"n":8,"o":21.6059,"t":"2026-10-06T19:00:00Z","v":2580,"vw":21.598896},{"c":21.605,"h":21.605,"l":21.605,"n":2,"o":21.605,"t":"2026-10-06T19:15:00Z","v":468,"vw":21.605},{"c":21.605,"h":21.605,"l":21.6,"n":3,"o":21.6,"t":"2026-10-06T19:30:00Z","v":2334,"vw":21.604771},{"c":21.571,"h":21.6134,"l":21.57,"n":63,"o":21.59,"t":"2026-10-06T19:45:00Z","v":12213,"vw":21.580494},{"c":21.5,"h":21.5504,"l":21.5,"n":33,"o":21.52,"t":"2026-10-07T13:30:00Z","v":12164,"vw":21.512937},{"c":21.5138,"h":21.5299,"l":21.51,"n":34,"o":21.5299,"t":"2026-10-07T14:00:00Z","v":4883,"vw":21.521608},{"c":21.53,"h":21.53,"l":21.51,"n":15,"o":21.5275,"t":"2026-10-07T14:15:00Z","v":7586,"vw":21.525371},{"c":21.5355,"h":21.5355,"l":21.535,"n":8,"o":21.535,"t":"2026-10-07T14:30:00Z","v":1051,"vw":21.535214},{"c":21.5399,"h":21.5399,"l":21.5201,"n":6,"o":21.5201,"t":"2026-10-07T14:45:00Z","v":619,"vw":21.528534},{"c":21.53,"h":21.535,"l":21.53,"n":22,"o":21.53,"t":"2026-10-07T15:00:00Z","v":4952,"vw":21.530216},{"c":21.51,"h":21.5299,"l":21.5,"n":30,"o":21.5197,"t":"2026-10-07T15:15:00Z","v":3690,"vw":21.512425},{"c":21.51,"h":21.51,"l":21.5,"n":11,"o":21.51,"t":"2026-10-07T15:30:00Z","v":3935,"vw":21.509672},{"c":21.485,"h":21.515,"l":21.485,"n":35,"o":21.515,"t":"2026-10-07T15:45:00Z","v":5920,"vw":21.503082},{"c":21.465,"h":21.47,"l":21.465,"n":5,"o":21.47,"t":"2026-10-07T16:00:00Z","v":500,"vw":21.466},{"c":21.4701,"h":21.48,"l":21.47,"n":6,"o":21.48,"t":"2026-10-07T16:15:00Z","v":1245,"vw":21.471943},{"c":21.4697,"h":21.47,"l":21.4697,"n":4,"o":21.47,"t":"2026-10-07T16:30:00Z","v":208,"vw":21.46985},{"c":21.4501,"h":21.46,"l":21.445,"n":36,"o":21.46,"t":"2026-10-07T16:45:00Z","v":8086,"vw":21.452193},{"c":21.475,"h":21.475,"l":21.4501,"n":13,"o":21.4501,"t":"2026-10-07T17:00:00Z","v":3050,"vw":21.469472},{"c":21.47,"h":21.48,"l":21.47,"n":25,"o":21.48,"t":"2026-10-07T17:15:00Z","v":1610,"vw":21.477666},{"c":21.49,"h":21.49,"l":21.47,"n":5,"o":21.47,"t":"2026-10-07T17:30:00Z","v":1612,"vw":21.487196},{"c":21.51,"h":21.51,"l":21.495,"n":24,"o":21.5025,"t":"2026-10-07T18:00:00Z","v":2421,"vw":21.506611},{"c":21.51,"h":21.51,"l":21.49,"n":61,"o":21.51,"t":"2026-10-07T18:15:00Z","v":11842,"vw":21.506769},{"c":21.51,"h":21.51,"l":21.49,"n":42,"o":21.51,"t":"2026-10-07T18:30:00Z","v":12646,"vw":21.508657},{"c":21.5,"h":21.51,"l":21.5,"n":16,"o":21.51,"t":"2026-10-07T18:45:00Z","v":2239,"vw":21.507735},{"c":21.5,"h":21.5,"l":21.495,"n":3,"o":21.495,"t":"2026-10-07T19:00:00Z","v":475,"vw":21.498681},{"c":21.5,"h":21.5,"l":21.49,"n":26,"o":21.5,"t":"2026-10-07T19:15:00Z","v":2771,"vw":21.498258},{"c":21.4701,"h":21.49,"l":21.47,"n":18,"o":21.485,"t":"2026-10-07T19:30:00Z","v":11930,"vw":21.485862},{"c":21.46,"h":21.48,"l":21.46,"n":53,"o":21.4737,"t":"2026-10-07T19:45:00Z","v":9219,"vw":21.465905},{"c":21.46,"h":21.48,"l":21.46,"n":27,"o":21.48,"t":"2026-10-08T13:30:00Z","v":9114,"vw":21.468232},{"c":21.46,"h":21.46,"l":21.46,"n":1,"o":21.46,"t":"2026-10-08T13:45:00Z","v":2300,"vw":21.46},{"c":21.46,"h":21.4675,"l":21.458,"n":10,"o":21.46,"t":"2026-10-08T14:00:00Z","v":1403,"vw":21.461782},{"c":21.465,"h":21.4777,"l":21.4516,"n":4,"o":21.46,"t":"2026-10-08T14:15:00Z","v":1260,"vw":21.461785},{"c":21.468,"h":21.47,"l":21.468,"n":3,"o":21.47,"t":"2026-10-08T14:30:00Z","v":492,"vw":21.469207},{"c":21.465,"h":21.47,"l":21.465,"n":5,"o":21.47,"t":"2026-10-08T14:45:00Z","v":889,"vw":21.465936},{"c":21.455,"h":21.47,"l":21.455,"n":6,"o":21.46,"t":"2026-10-08T15:00:00Z","v":5300,"vw":21.456509},{"c":21.445,"h":21.45,"l":21.445,"n":43,"o":21.45,"t":"2026-10-08T15:15:00Z","v":12268,"vw":21.447177},{"c":21.45,"h":21.45,"l":21.44,"n":18,"o":21.445,"t":"2026-10-08T15:30:00Z","v":5550,"vw":21.445269},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-08T15:45:00Z","v":122,"vw":21.45},{"c":21.445,"h":21.4587,"l":21.445,"n":20,"o":21.455,"t":"2026-10-08T16:00:00Z","v":3513,"vw":21.452275},{"c":21.46,"h":21.47,"l":21.45,"n":14,"o":21.45,"t":"2026-10-08T16:15:00Z","v":7704,"vw":21.46612},{"c":21.47,"h":21.47,"l":21.47,"n":2,"o":21.47,"t":"2026-10-08T16:30:00Z","v":101,"vw":21.47},{"c":21.465,"h":21.465,"l":21.46,"n":14,"o":21.465,"t":"2026-10-08T16:45:00Z","v":8995,"vw":21.46098},{"c":21.4772,"h":21.48,"l":21.47,"n":15,"o":21.47,"t":"2026-10-08T17:00:00Z","v":4650,"vw":21.478149},{"c":21.4824,"h":21.4824,"l":21.48,"n":4,"o":21.48,"t":"2026-10-08T17:15:00Z","v":1073,"vw":21.482081},{"c":21.48,"h":21.48,"l":21.48,"n":9,"o":21.48,"t":"2026-10-08T17:30:00Z","v":1490,"vw":21.48},{"c":21.49,"h":21.49,"l":21.488,"n":9,"o":21.49,"t":"2026-10-08T17:45:00Z","v":10132,"vw":21.489901},{"c":21.495,"h":21.495,"l":21.495,"n":4,"o":21.495,"t":"2026-10-08T18:00:00Z","v":1040,"vw":21.495},{"c":21.5,"h":21.5,"l":21.4901,"n":3,"o":21.4901,"t":"2026-10-08T18:30:00Z","v":1268,"vw":21.490881},{"c":21.49,"h":21.495,"l":21.49,"n":3,"o":21.495,"t":"2026-10-08T18:45:00Z","v":4348,"vw":21.494884},{"c":21.49,"h":21.49,"l":21.48,"n":145,"o":21.49,"t":"2026-10-08T19:00:00Z","v":36830,"vw":21.485428},{"c":21.49,"h":21.495,"l":21.49,"n":3,"o":21.495,"t":"2026-10-08T19:15:00Z","v":5995,"vw":21.491897},{"c":21.495,"h":21.495,"l":21.495,"n":9,"o":21.495,"t":"2026-10-08T19:30:00Z","v":4131,"vw":21.495},{"c":21.49,"h":21.4999,"l":21.49,"n":18,"o":21.495,"t":"2026-10-08T19:45:00Z","v":5124,"vw":21.492194},{"c":21.5,"h":21.5,"l":21.5,"n":5,"o":21.5,"t":"2026-10-08T20:00:00Z","v":147,"vw":21.5},{"c":21.52,"h":21.52,"l":21.52,"n":9,"o":21.52,"t":"2026-10-09T13:30:00Z","v":2739,"vw":21.52},{"c":21.5,"h":21.5051,"l":21.47,"n":11,"o":21.5051,"t":"2026-10-09T13:45:00Z","v":23256,"vw":21.499331},{"c":21.52,"h":21.52,"l":21.4838,"n":10,"o":21.4838,"t":"2026-10-09T14:00:00Z","v":806,"vw":21.499435},{"c":21.53,"h":21.53,"l":21.5001,"n":6,"o":21.515,"t":"2026-10-09T14:15:00Z","v":1518,"vw":21.512661},{"c":21.52,"h":21.53,"l":21.52,"n":10,"o":21.53,"t":"2026-10-09T14:30:00Z","v":3238,"vw":21.520938},{"c":21.5201,"h":21.53,"l":21.5201,"n":9,"o":21.53,"t":"2026-10-09T14:45:00Z","v":4775,"vw":21.5248},{"c":21.52,"h":21.52,"l":21.515,"n":12,"o":21.52,"t":"2026-10-09T15:00:00Z","v":2268,"vw":21.516781},{"c":21.525,"h":21.53,"l":21.515,"n":13,"o":21.515,"t":"2026-10-09T15:15:00Z","v":8154,"vw":21.517222},{"c":21.52,"h":21.53,"l":21.52,"n":15,"o":21.53,"t":"2026-10-09T15:30:00Z","v":3103,"vw":21.524823},{"c":21.5201,"h":21.5201,"l":21.5201,"n":1,"o":21.5201,"t":"2026-10-09T15:45:00Z","v":305,"vw":21.5201},{"c":21.52,"h":21.52,"l":21.515,"n":5,"o":21.5199,"t":"2026-10-09T16:15:00Z","v":586,"vw":21.518963},{"c":21.535,"h":21.535,"l":21.53,"n":2,"o":21.53,"t":"2026-10-09T16:45:00Z","v":542,"vw":21.530923},{"c":21.5311,"h":21.5381,"l":21.5301,"n":4,"o":21.5381,"t":"2026-10-09T17:15:00Z","v":4029,"vw":21.531196},{"c":21.5377,"h":21.54,"l":21.5377,"n":4,"o":21.5387,"t":"2026-10-09T17:30:00Z","v":2887,"vw":21.539376},{"c":21.535,"h":21.535,"l":21.535,"n":1,"o":21.535,"t":"2026-10-09T17:45:00Z","v":1150,"vw":21.535},{"c":21.535,"h":21.535,"l":21.535,"n":2,"o":21.535,"t":"2026-10-09T18:00:00Z","v":2458,"vw":21.535},{"c":21.535,"h":21.535,"l":21.535,"n":1,"o":21.535,"t":"2026-10-09T18:15:00Z","v":100,"vw":21.535},{"c":21.5338,"h":21.5357,"l":21.5338,"n":2,"o":21.5357,"t":"2026-10-09T18:30:00Z","v":244,"vw":21.534579},{"c":21.53,"h":21.5342,"l":21.53,"n":22,"o":21.53,"t":"2026-10-09T18:45:00Z","v":2368,"vw":21.53092},{"c":21.525,"h":21.525,"l":21.525,"n":5,"o":21.525,"t":"2026-10-09T19:15:00Z","v":4189,"vw":21.525},{"c":21.52,"h":21.52,"l":21.5101,"n":10,"o":21.5101,"t":"2026-10-09T19:30:00Z","v":2603,"vw":21.517832},{"c":21.53,"h":21.53,"l":21.51,"n":31,"o":21.515,"t":"2026-10-09T19:45:00Z","v":21836,"vw":21.517328},{"c":21.51,"h":21.55,"l":21.5,"n":47,"o":21.53,"t":"2026-10-12T13:30:00Z","v":28984,"vw":21.509556},{"c":21.505,"h":21.505,"l":21.4882,"n":4,"o":21.4882,"t":"2026-10-12T13:45:00Z","v":4392,"vw":21.497346},{"c":21.515,"h":21.5167,"l":21.4853,"n":7,"o":21.4853,"t":"2026-10-12T14:00:00Z","v":4427,"vw":21.511446},{"c":21.5,"h":21.515,"l":21.5,"n":20,"o":21.515,"t":"2026-10-12T14:15:00Z","v":2268,"vw":21.507878},{"c":21.49,"h":21.5076,"l":21.49,"n":2,"o":21.5076,"t":"2026-10-12T14:30:00Z","v":1570,"vw":21.503037},{"c":21.5,"h":21.5,"l":21.5,"n":2,"o":21.5,"t":"2026-10-12T14:45:00Z","v":1047,"vw":21.5},{"c":21.5,"h":21.5087,"l":21.5,"n":2,"o":21.5087,"t":"2026-10-12T15:00:00Z","v":4750,"vw":21.508517},{"c":21.48,"h":21.49,"l":21.48,"n":33,"o":21.49,"t":"2026-10-12T15:15:00Z","v":5224,"vw":21.484897},{"c":21.47,"h":21.47,"l":21.46,"n":31,"o":21.465,"t":"2026-10-12T15:30:00Z","v":4663,"vw":21.46265},{"c":21.47,"h":21.48,"l":21.47,"n":11,"o":21.48,"t":"2026-10-12T15:45:00Z","v":1119,"vw":21.471369},{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-10-12T16:00:00Z","v":1000,"vw":21.48},{"c":21.46,"h":21.48,"l":21.46,"n":30,"o":21.46,"t":"2026-10-12T16:15:00Z","v":28855,"vw":21.476009},{"c":21.475,"h":21.475,"l":21.475,"n":1,"o":21.475,"t":"2026-10-12T16:30:00Z","v":292,"vw":21.475},{"c":21.47,"h":21.485,"l":21.47,"n":15,"o":21.485,"t":"2026-10-12T17:00:00Z","v":1348,"vw":21.4771},{"c":21.476,"h":21.476,"l":21.476,"n":2,"o":21.476,"t":"2026-10-12T17:15:00Z","v":1423,"vw":21.476},{"c":21.4752,"h":21.4752,"l":21.4752,"n":1,"o":21.4752,"t":"2026-10-12T17:30:00Z","v":100,"vw":21.4752},{"c":21.4759,"h":21.4759,"l":21.47,"n":6,"o":21.47,"t":"2026-10-12T17:45:00Z","v":5240,"vw":21.474673},{"c":21.47,"h":21.475,"l":21.47,"n":3,"o":21.475,"t":"2026-10-12T18:00:00Z","v":1519,"vw":21.473333},{"c":21.4624,"h":21.475,"l":21.4624,"n":10,"o":21.47,"t":"2026-10-12T18:15:00Z","v":3176,"vw":21.468815},{"c":21.4601,"h":21.47,"l":21.46,"n":14,"o":21.465,"t":"2026-10-12T18:30:00Z","v":1505,"vw":21.463921},{"c":21.4667,"h":21.4667,"l":21.4667,"n":1,"o":21.4667,"t":"2026-10-12T18:45:00Z","v":141,"vw":21.4667},{"c":21.46,"h":21.465,"l":21.46,"n":2,"o":21.465,"t":"2026-10-12T19:00:00Z","v":2705,"vw":21.460305},{"c":21.46,"h":21.46,"l":21.46,"n":1,"o":21.46,"t":"2026-10-12T19:15:00Z","v":150,"vw":21.46},{"c":21.46,"h":21.46,"l":21.46,"n":16,"o":21.46,"t":"2026-10-12T19:30:00Z","v":1830,"vw":21.46},{"c":21.455,"h":21.47,"l":21.445,"n":39,"o":21.46,"t":"2026-10-12T19:45:00Z","v":5438,"vw":21.45247},{"c":21.5099,"h":21.5099,"l":21.48,"n":3,"o":21.48,"t":"2026-10-13T13:30:00Z","v":2278,"vw":21.495397},{"c":21.45,"h":21.465,"l":21.4409,"n":13,"o":21.465,"t":"2026-10-13T13:45:00Z","v":2271,"vw":21.445402},{"c":21.4483,"h":21.4483,"l":21.44,"n":4,"o":21.44,"t":"2026-10-13T14:00:00Z","v":871,"vw":21.44592},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-10-13T14:15:00Z","v":213,"vw":21.47},{"c":21.46,"h":21.46,"l":21.45,"n":9,"o":21.45,"t":"2026-10-13T14:30:00Z","v":4821,"vw":21.450838},{"c":21.47,"h":21.47,"l":21.46,"n":4,"o":21.46,"t":"2026-10-13T14:45:00Z","v":460,"vw":21.4625},{"c":21.47,"h":21.47,"l":21.45,"n":28,"o":21.45,"t":"2026-10-13T15:15:00Z","v":4980,"vw":21.466792},{"c":21.4551,"h":21.46,"l":21.4551,"n":8,"o":21.46,"t":"2026-10-13T15:30:00Z","v":642,"vw":21.45852},{"c":21.455,"h":21.46,"l":21.45,"n":11,"o":21.45,"t":"2026-10-13T15:45:00Z","v":2151,"vw":21.456221},{"c":21.455,"h":21.4581,"l":21.455,"n":2,"o":21.4581,"t":"2026-10-13T16:00:00Z","v":245,"vw":21.456835},{"c":21.47,"h":21.47,"l":21.45,"n":26,"o":21.455,"t":"2026-10-13T16:15:00Z","v":6960,"vw":21.461701},{"c":21.48,"h":21.48,"l":21.47,"n":16,"o":21.47,"t":"2026-10-13T16:30:00Z","v":2547,"vw":21.474807},{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-10-13T16:45:00Z","v":1440,"vw":21.48},{"c":21.475,"h":21.475,"l":21.465,"n":15,"o":21.47,"t":"2026-10-13T17:00:00Z","v":9826,"vw":21.467483},{"c":21.485,"h":21.485,"l":21.475,"n":10,"o":21.475,"t":"2026-10-13T17:15:00Z","v":2468,"vw":21.481147},{"c":21.49,"h":21.49,"l":21.485,"n":6,"o":21.485,"t":"2026-10-13T17:30:00Z","v":1600,"vw":21.485313},{"c":21.4901,"h":21.495,"l":21.49,"n":10,"o":21.495,"t":"2026-10-13T17:45:00Z","v":2180,"vw":21.493141},{"c":21.505,"h":21.51,"l":21.495,"n":33,"o":21.5,"t":"2026-10-13T18:15:00Z","v":10967,"vw":21.501351},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-13T18:30:00Z","v":100,"vw":21.5},{"c":21.5001,"h":21.5001,"l":21.5,"n":4,"o":21.5,"t":"2026-10-13T19:00:00Z","v":587,"vw":21.500028},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-13T19:15:00Z","v":500,"vw":21.5},{"c":21.505,"h":21.51,"l":21.5,"n":24,"o":21.505,"t":"2026-10-13T19:30:00Z","v":5930,"vw":21.504957},{"c":21.51,"h":21.51,"l":21.49,"n":16,"o":21.495,"t":"2026-10-13T19:45:00Z","v":5684,"vw":21.504949},{"c":21.41,"h":21.475,"l":21.41,"n":31,"o":21.45,"t":"2026-10-14T13:30:00Z","v":14959,"vw":21.438337},{"c":21.45,"h":21.45,"l":21.41,"n":10,"o":21.41,"t":"2026-10-14T13:45:00Z","v":7692,"vw":21.448417},{"c":21.415,"h":21.4201,"l":21.41,"n":25,"o":21.42,"t":"2026-10-14T14:00:00Z","v":4410,"vw":21.417047},{"c":21.43,"h":21.43,"l":21.41,"n":17,"o":21.415,"t":"2026-10-14T14:15:00Z","v":5745,"vw":21.416829},{"c":21.44,"h":21.456,"l":21.4307,"n":16,"o":21.456,"t":"2026-10-14T14:30:00Z","v":1899,"vw":21.442214},{"c":21.43,"h":21.44,"l":21.43,"n":16,"o":21.44,"t":"2026-10-14T14:45:00Z","v":8885,"vw":21.436611},{"c":21.4176,"h":21.43,"l":21.4,"n":34,"o":21.43,"t":"2026-10-14T15:00:00Z","v":16049,"vw":21.409383},{"c":21.41,"h":21.415,"l":21.41,"n":2,"o":21.415,"t":"2026-10-14T15:15:00Z","v":459,"vw":21.412495},{"c":21.4001,"h":21.4001,"l":21.4001,"n":1,"o":21.4001,"t":"2026-10-14T15:30:00Z","v":4943,"vw":21.4001},{"c":21.39,"h":21.4,"l":21.39,"n":14,"o":21.4,"t":"2026-10-14T15:45:00Z","v":4229,"vw":21.397175},{"c":21.37,"h":21.38,"l":21.37,"n":12,"o":21.37,"t":"2026-10-14T16:00:00Z","v":1870,"vw":21.376047},{"c":21.37,"h":21.38,"l":21.37,"n":5,"o":21.38,"t":"2026-10-14T16:15:00Z","v":975,"vw":21.37872},{"c":21.37,"h":21.38,"l":21.3625,"n":7,"o":21.38,"t":"2026-10-14T16:30:00Z","v":1244,"vw":21.369785},{"c":21.36,"h":21.36,"l":21.36,"n":3,"o":21.36,"t":"2026-10-14T16:45:00Z","v":352,"vw":21.36},{"c":21.35,"h":21.36,"l":21.35,"n":12,"o":21.36,"t":"2026-10-14T17:00:00Z","v":1043,"vw":21.356191},{"c":21.36,"h":21.37,"l":21.36,"n":8,"o":21.3699,"t":"2026-10-14T17:15:00Z","v":1745,"vw":21.367926},{"c":21.368,"h":21.37,"l":21.368,"n":4,"o":21.37,"t":"2026-10-14T17:30:00Z","v":396,"vw":21.368917},{"c":21.34,"h":21.36,"l":21.34,"n":22,"o":21.36,"t":"2026-10-14T17:45:00Z","v":3571,"vw":21.349747},{"c":21.3399,"h":21.3399,"l":21.3399,"n":2,"o":21.3399,"t":"2026-10-14T18:00:00Z","v":118,"vw":21.3399},{"c":21.335,"h":21.34,"l":21.33,"n":16,"o":21.34,"t":"2026-10-14T18:15:00Z","v":3989,"vw":21.336124},{"c":21.32,"h":21.32,"l":21.32,"n":3,"o":21.32,"t":"2026-10-14T18:45:00Z","v":248,"vw":21.32},{"c":21.32,"h":21.3293,"l":21.3101,"n":6,"o":21.32,"t":"2026-10-14T19:00:00Z","v":1121,"vw":21.322783},{"c":21.34,"h":21.34,"l":21.32,"n":51,"o":21.32,"t":"2026-10-14T19:15:00Z","v":14902,"vw":21.33514},{"c":21.35,"h":21.35,"l":21.33,"n":24,"o":21.34,"t":"2026-10-14T19:30:00Z","v":6824,"vw":21.335926},{"c":21.36,"h":21.36,"l":21.355,"n":5,"o":21.36,"t":"2026-10-14T19:45:00Z","v":758,"vw":21.359269},{"c":21.425,"h":21.47,"l":21.32,"n":24,"o":21.47,"t":"2026-10-15T13:30:00Z","v":21424,"vw":21.358521},{"c":21.415,"h":21.42,"l":21.41,"n":3,"o":21.42,"t":"2026-10-15T13:45:00Z","v":1150,"vw":21.413478},{"c":21.4201,"h":21.459,"l":21.41,"n":15,"o":21.415,"t":"2026-10-15T14:00:00Z","v":4743,"vw":21.425604},{"c":21.47,"h":21.5,"l":21.44,"n":40,"o":21.44,"t":"2026-10-15T14:15:00Z","v":46878,"vw":21.482343},{"c":21.528,"h":21.528,"l":21.48,"n":69,"o":21.49,"t":"2026-10-15T14:30:00Z","v":31611,"vw":21.505074},{"c":21.51,"h":21.5299,"l":21.5,"n":45,"o":21.5299,"t":"2026-10-15T14:45:00Z","v":22589,"vw":21.510311},{"c":21.49,"h":21.52,"l":21.49,"n":72,"o":21.51,"t":"2026-10-15T15:00:00Z","v":25310,"vw":21.506782},{"c":21.49,"h":21.5,"l":21.48,"n":56,"o":21.5,"t":"2026-10-15T15:15:00Z","v":6959,"vw":21.491135},{"c":21.48,"h":21.495,"l":21.48,"n":6,"o":21.495,"t":"2026-10-15T15:30:00Z","v":5317,"vw":21.49094},{"c":21.47,"h":21.49,"l":21.47,"n":55,"o":21.475,"t":"2026-10-15T15:45:00Z","v":20041,"vw":21.478431},{"c":21.48,"h":21.48,"l":21.48,"n":6,"o":21.48,"t":"2026-10-15T16:00:00Z","v":2928,"vw":21.48},{"c":21.48,"h":21.48,"l":21.48,"n":15,"o":21.48,"t":"2026-10-15T16:15:00Z","v":730,"vw":21.48},{"c":21.48,"h":21.48,"l":21.47,"n":15,"o":21.47,"t":"2026-10-15T16:30:00Z","v":2401,"vw":21.475047},{"c":21.4899,"h":21.49,"l":21.47,"n":32,"o":21.48,"t":"2026-10-15T16:45:00Z","v":9795,"vw":21.486888},{"c":21.49,"h":21.49,"l":21.49,"n":13,"o":21.49,"t":"2026-10-15T17:00:00Z","v":4060,"vw":21.49},{"c":21.49,"h":21.49,"l":21.49,"n":6,"o":21.49,"t":"2026-10-15T17:15:00Z","v":945,"vw":21.49},{"c":21.49,"h":21.5,"l":21.49,"n":13,"o":21.5,"t":"2026-10-15T17:30:00Z","v":7448,"vw":21.491151},{"c":21.5,"h":21.51,"l":21.49,"n":26,"o":21.51,"t":"2026-10-15T17:45:00Z","v":15743,"vw":21.499764},{"c":21.49,"h":21.5,"l":21.49,"n":7,"o":21.5,"t":"2026-10-15T18:00:00Z","v":1807,"vw":21.491896},{"c":21.4999,"h":21.5,"l":21.49,"n":16,"o":21.49,"t":"2026-10-15T18:15:00Z","v":6003,"vw":21.499108},{"c":21.5,"h":21.5,"l":21.49,"n":10,"o":21.49,"t":"2026-10-15T18:30:00Z","v":919,"vw":21.493485},{"c":21.49,"h":21.5,"l":21.49,"n":2,"o":21.5,"t":"2026-10-15T18:45:00Z","v":303,"vw":21.4967},{"c":21.49,"h":21.49,"l":21.49,"n":2,"o":21.49,"t":"2026-10-15T19:00:00Z","v":601,"vw":21.49},{"c":21.48,"h":21.49,"l":21.48,"n":2,"o":21.49,"t":"2026-10-15T19:15:00Z","v":28280,"vw":21.489965},{"c":21.475,"h":21.48,"l":21.475,"n":9,"o":21.4797,"t":"2026-10-15T19:30:00Z","v":1893,"vw":21.479396},{"c":21.495,"h":21.495,"l":21.485,"n":14,"o":21.485,"t":"2026-10-15T19:45:00Z","v":6513,"vw":21.492093},{"c":21.47,"h":21.47,"l":21.47,"n":3,"o":21.47,"t":"2026-10-15T20:00:00Z","v":102,"vw":21.47},{"c":21.48,"h":21.5,"l":21.43,"n":33,"o":21.5,"t":"2026-10-16T13:30:00Z","v":7565,"vw":21.480481},{"c":21.52,"h":21.52,"l":21.49,"n":10,"o":21.49,"t":"2026-10-16T13:45:00Z","v":1349,"vw":21.506064},{"c":21.54,"h":21.545,"l":21.5286,"n":29,"o":21.5299,"t":"2026-10-16T14:15:00Z","v":2881,"vw":21.537752},{"c":21.54,"h":21.5499,"l":21.53,"n":9,"o":21.54,"t":"2026-10-16T14:30:00Z","v":1784,"vw":21.542759},{"c":21.55,"h":21.55,"l":21.52,"n":36,"o":21.535,"t":"2026-10-16T14:45:00Z","v":132904,"vw":21.547844},{"c":21.525,"h":21.54,"l":21.52,"n":43,"o":21.54,"t":"2026-10-16T15:00:00Z","v":9575,"vw":21.523018},{"c":21.52,"h":21.53,"l":21.51,"n":32,"o":21.5261,"t":"2026-10-16T15:15:00Z","v":4541,"vw":21.518458},{"c":21.54,"h":21.54,"l":21.52,"n":9,"o":21.52,"t":"2026-10-16T15:30:00Z","v":983,"vw":21.529412},{"c":21.54,"h":21.54,"l":21.52,"n":28,"o":21.535,"t":"2026-10-16T15:45:00Z","v":6028,"vw":21.522172},{"c":21.52,"h":21.535,"l":21.52,"n":12,"o":21.53,"t":"2026-10-16T16:00:00Z","v":1126,"vw":21.523618},{"c":21.49,"h":21.51,"l":21.48,"n":28,"o":21.51,"t":"2026-10-16T16:15:00Z","v":5686,"vw":21.487694},{"c":21.47,"h":21.4962,"l":21.47,"n":24,"o":21.49,"t":"2026-10-16T16:30:00Z","v":4301,"vw":21.483618},{"c":21.46,"h":21.46,"l":21.42,"n":14,"o":21.42,"t":"2026-10-16T16:45:00Z","v":4728,"vw":21.433389},{"c":21.44,"h":21.46,"l":21.425,"n":8,"o":21.455,"t":"2026-10-16T17:00:00Z","v":7690,"vw":21.44026},{"c":21.46,"h":21.46,"l":21.43,"n":11,"o":21.44,"t":"2026-10-16T17:15:00Z","v":1430,"vw":21.442143},{"c":21.4539,"h":21.47,"l":21.45,"n":10,"o":21.46,"t":"2026-10-16T17:30:00Z","v":954,"vw":21.456622},{"c":21.45,"h":21.48,"l":21.44,"n":21,"o":21.48,"t":"2026-10-16T17:45:00Z","v":23752,"vw":21.473106},{"c":21.46,"h":21.46,"l":21.455,"n":8,"o":21.455,"t":"2026-10-16T18:00:00Z","v":579,"vw":21.455896},{"c":21.45,"h":21.47,"l":21.44,"n":23,"o":21.46,"t":"2026-10-16T18:15:00Z","v":7342,"vw":21.461298},{"c":21.43,"h":21.4498,"l":21.42,"n":12,"o":21.435,"t":"2026-10-16T18:30:00Z","v":2398,"vw":21.439216},{"c":21.43,"h":21.43,"l":21.43,"n":10,"o":21.43,"t":"2026-10-16T18:45:00Z","v":2150,"vw":21.43},{"c":21.43,"h":21.43,"l":21.42,"n":51,"o":21.4225,"t":"2026-10-16T19:00:00Z","v":9000,"vw":21.426494},{"c":21.44,"h":21.44,"l":21.44,"n":9,"o":21.44,"t":"2026-10-16T19:15:00Z","v":1562,"vw":21.44},{"c":21.42,"h":21.43,"l":21.404,"n":34,"o":21.43,"t":"2026-10-16T19:30:00Z","v":18260,"vw":21.411902},{"c":21.45,"h":21.45,"l":21.4,"n":28,"o":21.425,"t":"2026-10-16T19:45:00Z","v":9145,"vw":21.415225},{"c":21.46,"h":21.46,"l":21.46,"n":3,"o":21.46,"t":"2026-10-16T20:00:00Z","v":238,"vw":21.46},{"c":21.42,"h":21.4386,"l":21.372,"n":39,"o":21.42,"t":"2026-10-19T13:30:00Z","v":29334,"vw":21.411675},{"c":21.38,"h":21.41,"l":21.375,"n":20,"o":21.41,"t":"2026-10-19T13:45:00Z","v":4317,"vw":21.384407},{"c":21.37,"h":21.39,"l":21.32,"n":216,"o":21.36,"t":"2026-10-19T14:00:00Z","v":32697,"vw":21.359171},{"c":21.4,"h":21.4,"l":21.37,"n":62,"o":21.38,"t":"2026-10-19T14:15:00Z","v":24119,"vw":21.386913},{"c":21.4,"h":21.4,"l":21.39,"n":13,"o":21.4,"t":"2026-10-19T14:30:00Z","v":1208,"vw":21.39812},{"c":21.4,"h":21.4,"l":21.39,"n":18,"o":21.4,"t":"2026-10-19T14:45:00Z","v":2277,"vw":21.392204},{"c":21.4,"h":21.4,"l":21.3901,"n":14,"o":21.3901,"t":"2026-10-19T15:00:00Z","v":4838,"vw":21.395272},{"c":21.405,"h":21.41,"l":21.3901,"n":24,"o":21.4,"t":"2026-10-19T15:15:00Z","v":11322,"vw":21.400957},{"c":21.405,"h":21.405,"l":21.395,"n":19,"o":21.405,"t":"2026-10-19T15:30:00Z","v":1907,"vw":21.402188},{"c":21.4,"h":21.41,"l":21.4,"n":22,"o":21.4,"t":"2026-10-19T15:45:00Z","v":2226,"vw":21.403002},{"c":21.39,"h":21.39,"l":21.38,"n":11,"o":21.39,"t":"2026-10-19T16:00:00Z","v":1158,"vw":21.387498},{"c":21.4,"h":21.4,"l":21.3823,"n":6,"o":21.3823,"t":"2026-10-19T16:15:00Z","v":4011,"vw":21.385757},{"c":21.3977,"h":21.4,"l":21.3977,"n":2,"o":21.4,"t":"2026-10-19T16:30:00Z","v":529,"vw":21.39857},{"c":21.37,"h":21.39,"l":21.37,"n":8,"o":21.39,"t":"2026-10-19T16:45:00Z","v":23335,"vw":21.370478},{"c":21.3749,"h":21.39,"l":21.3749,"n":16,"o":21.39,"t":"2026-10-19T17:00:00Z","v":2942,"vw":21.386928},{"c":21.3892,"h":21.39,"l":21.38,"n":13,"o":21.38,"t":"2026-10-19T17:15:00Z","v":5119,"vw":21.386611},{"c":21.3801,"h":21.3801,"l":21.38,"n":11,"o":21.38,"t":"2026-10-19T17:30:00Z","v":9862,"vw":21.380044},{"c":21.38,"h":21.385,"l":21.38,"n":10,"o":21.385,"t":"2026-10-19T17:45:00Z","v":1012,"vw":21.380556},{"c":21.39,"h":21.39,"l":21.3707,"n":24,"o":21.38,"t":"2026-10-19T18:00:00Z","v":10076,"vw":21.380839},{"c":21.395,"h":21.4,"l":21.3899,"n":18,"o":21.39,"t":"2026-10-19T18:15:00Z","v":11094,"vw":21.394055},{"c":21.395,"h":21.395,"l":21.39,"n":15,"o":21.3909,"t":"2026-10-19T18:30:00Z","v":9094,"vw":21.394531},{"c":21.395,"h":21.3999,"l":21.3901,"n":9,"o":21.3999,"t":"2026-10-19T18:45:00Z","v":4703,"vw":21.396097},{"c":21.395,"h":21.4,"l":21.3901,"n":9,"o":21.395,"t":"2026-10-19T19:00:00Z","v":1229,"vw":21.39343},{"c":21.395,"h":21.395,"l":21.39,"n":5,"o":21.395,"t":"2026-10-19T19:30:00Z","v":986,"vw":21.392253},{"c":21.385,"h":21.41,"l":21.38,"n":78,"o":21.4,"t":"2026-10-19T19:45:00Z","v":15251,"vw":21.393872},{"c":21.38,"h":21.38,"l":21.38,"n":4,"o":21.38,"t":"2026-10-19T20:00:00Z","v":603,"vw":21.38},{"c":21.32,"h":21.36,"l":21.32,"n":5,"o":21.36,"t":"2026-10-20T13:30:00Z","v":2203,"vw":21.351461},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-20T13:45:00Z","v":395,"vw":21.39},{"c":21.41,"h":21.41,"l":21.3978,"n":12,"o":21.3978,"t":"2026-10-20T14:00:00Z","v":2792,"vw":21.400584},{"c":21.435,"h":21.435,"l":21.41,"n":41,"o":21.41,"t":"2026-10-20T14:15:00Z","v":17141,"vw":21.424909},{"c":21.4168,"h":21.4438,"l":21.4,"n":56,"o":21.4438,"t":"2026-10-20T14:30:00Z","v":26847,"vw":21.414506},{"c":21.43,"h":21.43,"l":21.42,"n":29,"o":21.42,"t":"2026-10-20T14:45:00Z","v":11853,"vw":21.428317},{"c":21.44,"h":21.45,"l":21.42,"n":31,"o":21.45,"t":"2026-10-20T15:00:00Z","v":6852,"vw":21.425391},{"c":21.43,"h":21.44,"l":21.42,"n":60,"o":21.42,"t":"2026-10-20T15:15:00Z","v":48228,"vw":21.423511},{"c":21.42,"h":21.43,"l":21.41,"n":41,"o":21.415,"t":"2026-10-20T15:30:00Z","v":15917,"vw":21.418281},{"c":21.415,"h":21.43,"l":21.41,"n":47,"o":21.42,"t":"2026-10-20T15:45:00Z","v":21171,"vw":21.41736},{"c":21.41,"h":21.42,"l":21.41,"n":83,"o":21.41,"t":"2026-10-20T16:00:00Z","v":9070,"vw":21.410287},{"c":21.4,"h":21.41,"l":21.398,"n":31,"o":21.4007,"t":"2026-10-20T16:15:00Z","v":4702,"vw":21.400929},{"c":21.4075,"h":21.4075,"l":21.3941,"n":15,"o":21.4,"t":"2026-10-20T16:30:00Z","v":5742,"vw":21.398171},{"c":21.4,"h":21.41,"l":21.4,"n":4,"o":21.41,"t":"2026-10-20T16:45:00Z","v":392,"vw":21.403333},{"c":21.39,"h":21.4,"l":21.39,"n":9,"o":21.4,"t":"2026-10-20T17:00:00Z","v":881,"vw":21.39125},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-20T17:15:00Z","v":135,"vw":21.39},{"c":21.395,"h":21.395,"l":21.395,"n":2,"o":21.395,"t":"2026-10-20T17:30:00Z","v":1268,"vw":21.395},{"c":21.3922,"h":21.4,"l":21.39,"n":7,"o":21.39,"t":"2026-10-20T18:00:00Z","v":3641,"vw":21.391378},{"c":21.38,"h":21.395,"l":21.38,"n":2,"o":21.395,"t":"2026-10-20T18:15:00Z","v":300,"vw":21.3875},{"c":21.39,"h":21.39,"l":21.39,"n":12,"o":21.39,"t":"2026-10-20T18:30:00Z","v":4627,"vw":21.39},{"c":21.3923,"h":21.3999,"l":21.39,"n":7,"o":21.39,"t":"2026-10-20T18:45:00Z","v":1893,"vw":21.392752},{"c":21.39,"h":21.39,"l":21.39,"n":3,"o":21.39,"t":"2026-10-20T19:00:00Z","v":351,"vw":21.39},{"c":21.4,"h":21.4,"l":21.3801,"n":8,"o":21.4,"t":"2026-10-20T19:15:00Z","v":2533,"vw":21.392177},{"c":21.4,"h":21.4,"l":21.3923,"n":7,"o":21.4,"t":"2026-10-20T19:30:00Z","v":1041,"vw":21.397546},{"c":21.42,"h":21.425,"l":21.4,"n":65,"o":21.4,"t":"2026-10-20T19:45:00Z","v":25769,"vw":21.407604},{"c":21.61,"h":21.61,"l":21.61,"n":4,"o":21.61,"t":"2026-10-20T20:00:00Z","v":744,"vw":21.61},{"c":21.41,"h":21.4392,"l":21.4,"n":14,"o":21.4,"t":"2026-10-21T13:30:00Z","v":6273,"vw":21.410016},{"c":21.4,"h":21.41,"l":21.4,"n":6,"o":21.41,"t":"2026-10-21T13:45:00Z","v":1685,"vw":21.404331},{"c":21.41,"h":21.4199,"l":21.41,"n":16,"o":21.4199,"t":"2026-10-21T14:00:00Z","v":6098,"vw":21.412278},{"c":21.41,"h":21.42,"l":21.4002,"n":26,"o":21.4025,"t":"2026-10-21T14:15:00Z","v":5052,"vw":21.411564},{"c":21.42,"h":21.422,"l":21.42,"n":3,"o":21.422,"t":"2026-10-21T14:30:00Z","v":3143,"vw":21.421433},{"c":21.41,"h":21.415,"l":21.4001,"n":53,"o":21.41,"t":"2026-10-21T14:45:00Z","v":5616,"vw":21.409032},{"c":21.405,"h":21.405,"l":21.405,"n":2,"o":21.405,"t":"2026-10-21T15:15:00Z","v":472,"vw":21.405},{"c":21.41,"h":21.42,"l":21.41,"n":63,"o":21.41,"t":"2026-10-21T15:30:00Z","v":22584,"vw":21.413408},{"c":21.41,"h":21.41,"l":21.4088,"n":39,"o":21.4088,"t":"2026-10-21T15:45:00Z","v":1994,"vw":21.409829},{"c":21.4001,"h":21.4001,"l":21.4001,"n":1,"o":21.4001,"t":"2026-10-21T16:00:00Z","v":7263,"vw":21.4001},{"c":21.41,"h":21.41,"l":21.402,"n":12,"o":21.402,"t":"2026-10-21T16:15:00Z","v":3933,"vw":21.4055},{"c":21.405,"h":21.41,"l":21.405,"n":10,"o":21.41,"t":"2026-10-21T16:30:00Z","v":1024,"vw":21.406126},{"c":21.395,"h":21.42,"l":21.38,"n":88,"o":21.4101,"t":"2026-10-21T16:45:00Z","v":35336,"vw":21.401091},{"c":21.41,"h":21.41,"l":21.39,"n":11,"o":21.39,"t":"2026-10-21T17:15:00Z","v":4811,"vw":21.408546},{"c":21.395,"h":21.4,"l":21.395,"n":3,"o":21.4,"t":"2026-10-21T17:30:00Z","v":5026,"vw":21.395298},{"c":21.41,"h":21.41,"l":21.39,"n":13,"o":21.4099,"t":"2026-10-21T17:45:00Z","v":2972,"vw":21.405202},{"c":21.395,"h":21.395,"l":21.395,"n":4,"o":21.395,"t":"2026-10-21T18:00:00Z","v":1701,"vw":21.395},{"c":21.405,"h":21.405,"l":21.4,"n":4,"o":21.4,"t":"2026-10-21T18:15:00Z","v":1434,"vw":21.404419},{"c":21.41,"h":21.41,"l":21.4,"n":6,"o":21.4,"t":"2026-10-21T18:30:00Z","v":1557,"vw":21.400666},{"c":21.4,"h":21.41,"l":21.4,"n":23,"o":21.41,"t":"2026-10-21T18:45:00Z","v":1890,"vw":21.400563},{"c":21.415,"h":21.415,"l":21.39,"n":29,"o":21.405,"t":"2026-10-21T19:00:00Z","v":4469,"vw":21.41297},{"c":21.415,"h":21.415,"l":21.415,"n":1,"o":21.415,"t":"2026-10-21T19:15:00Z","v":500,"vw":21.415},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-21T19:30:00Z","v":100,"vw":21.4},{"c":21.4,"h":21.4,"l":21.39,"n":34,"o":21.4,"t":"2026-10-21T19:45:00Z","v":3778,"vw":21.397755},{"c":21.4,"h":21.4,"l":21.4,"n":4,"o":21.4,"t":"2026-10-21T20:00:00Z","v":121,"vw":21.4},{"c":21.41,"h":21.41,"l":21.39,"n":4,"o":21.39,"t":"2026-10-22T13:30:00Z","v":1717,"vw":21.391206},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-22T13:45:00Z","v":1116,"vw":21.4},{"c":21.4636,"h":21.4636,"l":21.3751,"n":11,"o":21.39,"t":"2026-10-22T14:00:00Z","v":1843,"vw":21.402905},{"c":21.4,"h":21.5491,"l":21.38,"n":12,"o":21.46,"t":"2026-10-22T14:15:00Z","v":2326,"vw":21.476845},{"c":21.39,"h":21.4,"l":21.38,"n":7,"o":21.38,"t":"2026-10-22T14:30:00Z","v":590,"vw":21.388732},{"c":21.3999,"h":21.4,"l":21.37,"n":79,"o":21.4,"t":"2026-10-22T14:45:00Z","v":27531,"vw":21.388135},{"c":21.38,"h":21.39,"l":21.38,"n":4,"o":21.39,"t":"2026-10-22T15:00:00Z","v":421,"vw":21.38277},{"c":21.3748,"h":21.3748,"l":21.3748,"n":4,"o":21.3748,"t":"2026-10-22T15:15:00Z","v":514,"vw":21.3748},{"c":21.38,"h":21.38,"l":21.37,"n":26,"o":21.375,"t":"2026-10-22T15:30:00Z","v":6436,"vw":21.376681},{"c":21.38,"h":21.39,"l":21.3699,"n":55,"o":21.37,"t":"2026-10-22T15:45:00Z","v":8440,"vw":21.371788},{"c":21.385,"h":21.385,"l":21.3713,"n":7,"o":21.3713,"t":"2026-10-22T16:00:00Z","v":1361,"vw":21.380361},{"c":21.38,"h":21.385,"l":21.38,"n":21,"o":21.385,"t":"2026-10-22T16:15:00Z","v":4647,"vw":21.380647},{"c":21.38,"h":21.385,"l":21.375,"n":16,"o":21.38,"t":"2026-10-22T16:30:00Z","v":4024,"vw":21.380258},{"c":21.37,"h":21.375,"l":21.37,"n":2,"o":21.375,"t":"2026-10-22T16:45:00Z","v":595,"vw":21.373958},{"c":21.3799,"h":21.38,"l":21.3756,"n":4,"o":21.3791,"t":"2026-10-22T17:00:00Z","v":1732,"vw":21.378728},{"c":21.38,"h":21.39,"l":21.37,"n":33,"o":21.38,"t":"2026-10-22T17:15:00Z","v":6447,"vw":21.380649},{"c":21.37,"h":21.38,"l":21.37,"n":7,"o":21.375,"t":"2026-10-22T17:30:00Z","v":2311,"vw":21.372752},{"c":21.38,"h":21.38,"l":21.375,"n":6,"o":21.38,"t":"2026-10-22T17:45:00Z","v":3650,"vw":21.375417},{"c":21.38,"h":21.38,"l":21.375,"n":5,"o":21.375,"t":"2026-10-22T18:00:00Z","v":1668,"vw":21.379496},{"c":21.375,"h":21.385,"l":21.375,"n":6,"o":21.385,"t":"2026-10-22T18:15:00Z","v":928,"vw":21.380187},{"c":21.38,"h":21.38,"l":21.38,"n":3,"o":21.38,"t":"2026-10-22T18:30:00Z","v":294,"vw":21.38},{"c":21.37,"h":21.38,"l":21.37,"n":5,"o":21.38,"t":"2026-10-22T18:45:00Z","v":2716,"vw":21.375715},{"c":21.36,"h":21.37,"l":21.36,"n":19,"o":21.365,"t":"2026-10-22T19:15:00Z","v":3614,"vw":21.367767},{"c":21.365,"h":21.37,"l":21.365,"n":12,"o":21.365,"t":"2026-10-22T19:30:00Z","v":646,"vw":21.365833},{"c":21.38,"h":21.38,"l":21.36,"n":59,"o":21.365,"t":"2026-10-22T19:45:00Z","v":10137,"vw":21.372232},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-10-22T20:00:00Z","v":121,"vw":21.38}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5,"strike":26.839336614491472,"iv":0.829456905668201,"gamma":0.05625658011915943,"theta":-0.024631131689074003,"vega":0.016827646177685184,"rho":0.0029209788447299937,"breakevenPct":27.8734172801285},{"delta":0.25,"premium":0.27345211466352215,"strike":23.187616917308176,"iv":0.3442317289772647,"gamma":0.27269174899733195,"theta":-0.011772980360298922,"vega":0.019088980224330893,"rho":0.00367920859100118,"breakevenPct":9.733718577978019},{"delta":0.3,"premium":0.4200081367191457,"strike":22.78668836458439,"iv":0.3781979442732787,"gamma":0.18957323622946654,"theta":-0.014564916854631434,"vega":0.020865746541999134,"rho":0.004512333209983898,"breakevenPct":8.543949959324301},{"delta":0.35,"premium":0.5284899896959641,"strike":22.77208008243229,"iv":0.41712712658832307,"gamma":0.1510058500537146,"theta":-0.01623788007866321,"vega":0.021335976412853064,"rho":0.005320118969299389,"breakevenPct":8.98302185279819},{"delta":0.4,"premium":0.5647768380446618,"strike":22.481785295642705,"iv":0.38259316490711404,"gamma":0.17491671945610088,"theta":-0.015142306183321358,"vega":0.02146851979468208,"rho":0.0061076935640367366,"breakevenPct":7.794958529875434},{"delta":0.45,"premium":0.6010636863933597,"strike":22.19149050885312,"iv":0.34805920322590506,"gamma":0.19882758885848711,"theta":-0.014046732287979504,"vega":0.021601063176511098,"rho":0.006895268158774084,"breakevenPct":6.60689520695268},{"delta":0.5,"premium":0.6373505347420576,"strike":21.90119572206354,"iv":0.3135252415446961,"gamma":0.22273845826087338,"theta":-0.012951158392637652,"vega":0.021733606558340116,"rho":0.007682842753511431,"breakevenPct":5.418831884029925},{"delta":0.55,"premium":0.6736373830907555,"strike":21.610900935273957,"iv":0.27899127986348704,"gamma":0.24664932766325964,"theta":-0.011855584497295797,"vega":0.021866149940169135,"rho":0.008470417348248778,"breakevenPct":4.230768561107169},{"delta":0.6,"premium":0.7099242314394533,"strike":21.320606148484373,"iv":0.2444573181822781,"gamma":0.2705601970656459,"theta":-0.010760010601953945,"vega":0.021998693321998154,"rho":0.009257991942986125,"breakevenPct":3.042705238184416},{"delta":0.65,"premium":0.7462110797881512,"strike":21.030311361694793,"iv":0.20992335650106905,"gamma":0.2944710664680321,"theta":-0.00966443670661209,"vega":0.022131236703827172,"rho":0.010045566537723472,"breakevenPct":1.8546419152616593},{"delta":0.7,"premium":0.8495691049848992,"strike":20.846816761561694,"iv":0.1974290763600102,"gamma":0.26989317591712375,"theta":-0.00834072202147065,"vega":0.01973921132367283,"rho":0.010859035867658136,"breakevenPct":1.479821639600531},{"delta":0.75,"premium":0.9607469313862638,"strike":20.675773951713442,"iv":0.18750439371755306,"gamma":0.23966200058261683,"theta":-0.006990408494520619,"vega":0.017052847499289026,"rho":0.011675524254227933,"breakevenPct":1.1998170397554007},{"delta":0.8,"premium":1.0719247577876283,"strike":20.504731141865186,"iv":0.17757971107509593,"gamma":0.2094308252481099,"theta":-0.00564009496757059,"vega":0.014366483674905221,"rho":0.012492012640797731,"breakevenPct":0.9198124399102704},{"delta":0.85,"premium":1.1831025841889926,"strike":20.333688332016933,"iv":0.16765502843263883,"gamma":0.17919964991360304,"theta":-0.004289781440620562,"vega":0.011680119850521422,"rho":0.013308501027367525,"breakevenPct":0.6398078400651406},{"delta":0.9,"premium":1.2942804105903574,"strike":20.16264552216868,"iv":0.1577303457901817,"gamma":0.14896847457909612,"theta":-0.0029394679136705328,"vega":0.008993756026137615,"rho":0.014124989413937323,"breakevenPct":0.3598032402200104}],"put":[{"delta":0.1,"premium":0.5,"strike":13.772616914422027,"iv":1.465561180245579,"gamma":0.019998205431420855,"theta":-0.02640261374338605,"vega":0.010546826552980875,"rho":-0.002116477786880367,"breakevenPct":37.92040732262849},{"delta":0.15,"premium":0.5,"strike":16.609543735553046,"iv":0.9929896018969082,"gamma":0.04233985500729244,"theta":-0.022614897767488668,"vega":0.013888326328612416,"rho":-0.0029931195875533842,"breakevenPct":24.65133893567331},{"delta":0.2,"premium":0.5,"strike":18.56501974110659,"iv":0.6850597614545242,"gamma":0.06905377380043995,"theta":-0.019222268607458987,"vega":0.01679534996422422,"rho":-0.0038755466047428735,"breakevenPct":15.505052660867207},{"delta":0.25,"premium":0.5139474430318731,"strike":19.557897721274923,"iv":0.5391294996856864,"gamma":0.10008672513107977,"theta":-0.016886753868375445,"vega":0.01901729676147514,"rho":-0.004774722552213973,"breakevenPct":10.926331720097984},{"delta":0.3,"premium":0.5301914452515085,"strike":20.20765781006034,"iv":0.44338412899072754,"gamma":0.13422790264861803,"theta":-0.014939145261342046,"vega":0.020732626620259306,"rho":-0.00567967313840508,"breakevenPct":7.963206899865135},{"delta":0.35,"premium":0.5414549349126954,"strike":20.658197396507813,"iv":0.3724064616200636,"gamma":0.1716459065615355,"theta":-0.013052102712711629,"vega":0.022039857485602755,"rho":-0.00658483226234578,"breakevenPct":5.908594660453149},{"delta":0.4,"premium":0.5692055743612568,"strike":21.051214864963352,"iv":0.3152485737351161,"gamma":0.20252561522575824,"theta":-0.011449559221623865,"vega":0.02302098721534664,"rho":-0.00749442494211596,"breakevenPct":4.200143636098715},{"delta":0.45,"premium":0.6487817341464263,"strike":21.263417957723803,"iv":0.3015316245218666,"gamma":0.2128529204880625,"theta":-0.010741306853172306,"vega":0.022977054320394295,"rho":-0.008417954011181278,"breakevenPct":3.5798118635295735},{"delta":0.5,"premium":0.7283578939315956,"strike":21.475621050484254,"iv":0.28781467530861715,"gamma":0.22318022575036678,"theta":-0.010033054484720747,"vega":0.022933121425441946,"rho":-0.009341483080246595,"breakevenPct":2.9594800909604326},{"delta":0.55,"premium":0.8079340537167651,"strike":21.687824143244708,"iv":0.27409772609536764,"gamma":0.23350753101267105,"theta":-0.009324802116269189,"vega":0.0228891885304896,"rho":-0.010265012149311914,"breakevenPct":2.339148318391291},{"delta":0.6,"premium":0.8875102135019344,"strike":21.900027236005158,"iv":0.26038077688211814,"gamma":0.24383483627497532,"theta":-0.008616549747817632,"vega":0.022845255635537253,"rho":-0.011188541218377233,"breakevenPct":1.718816545822151},{"delta":0.65,"premium":1.0427621150656277,"strike":22.147202643832035,"iv":0.25746333560821566,"gamma":0.2364529267555176,"theta":-0.00794683324706748,"vega":0.02192300690761328,"rho":-0.012146164938402853,"breakevenPct":1.2888656278465527},{"delta":0.7,"premium":1.265424610148647,"strike":22.42553076268581,"iv":0.26416590231571707,"gamma":0.21329596632617115,"theta":-0.007311443806118565,"vega":0.020218370188418346,"rho":-0.013134159562010687,"breakevenPct":1.0285025606306748},{"delta":0.75,"premium":1.488087105231667,"strike":22.703858881539585,"iv":0.2708684690232185,"gamma":0.19013900589682467,"theta":-0.006676054365169647,"vega":0.01851373346922341,"rho":-0.014122154185618525,"breakevenPct":0.7681394934147965},{"delta":0.8,"premium":1.710749600314687,"strike":22.98218700039336,"iv":0.27757103573071995,"gamma":0.1669820454674782,"theta":-0.006040664924220731,"vega":0.016809096750028476,"rho":-0.015110148809226363,"breakevenPct":0.5077764261989182},{"delta":0.85,"premium":3.594155844155842,"strike":24.844155844155843,"iv":0.47121818181818165,"gamma":0.082748051948052,"theta":-0.009028571428571426,"vega":0.01401818181818182,"rho":-0.017356933853154188,"breakevenPct":0.6080449017773574},{"delta":0.9,"premium":8.969512195121954,"strike":30.219512195121954,"iv":0.8662097560975612,"gamma":0.03367560975609755,"theta":-0.012731707317073173,"vega":0.010534146341463414,"rho":-0.022409412598713235,"breakevenPct":0.6080449017773574}]},"raw":{"call":[{"delta":0.2,"premium":0.5,"strike":26.839336614491472,"iv":0.829456905668201,"gamma":0.05625658011915943,"theta":-0.024631131689074003,"vega":0.016827646177685184,"rho":0.0029209788447299937,"breakevenPct":27.8734172801285},{"delta":0.25,"premium":0.27345211466352215,"strike":23.187616917308176,"iv":0.3442317289772647,"gamma":0.27269174899733195,"theta":-0.011772980360298922,"vega":0.019088980224330893,"rho":0.00367920859100118,"breakevenPct":9.733718577978019},{"delta":0.3,"premium":0.4200081367191457,"strike":22.78668836458439,"iv":0.3781979442732787,"gamma":0.18957323622946654,"theta":-0.014564916854631434,"vega":0.020865746541999134,"rho":0.004512333209983898,"breakevenPct":8.543949959324301},{"delta":0.35,"premium":0.5284899896959641,"strike":22.77208008243229,"iv":0.41712712658832307,"gamma":0.1510058500537146,"theta":-0.01623788007866321,"vega":0.021335976412853064,"rho":0.005320118969299389,"breakevenPct":8.98302185279819},{"delta":0.4,"premium":0.5647768380446618,"strike":22.481785295642705,"iv":0.38259316490711404,"gamma":0.17491671945610088,"theta":-0.015142306183321358,"vega":0.02146851979468208,"rho":0.0061076935640367366,"breakevenPct":7.794958529875434},{"delta":0.45,"premium":0.6010636863933597,"strike":22.19149050885312,"iv":0.34805920322590506,"gamma":0.19882758885848711,"theta":-0.014046732287979504,"vega":0.021601063176511098,"rho":0.006895268158774084,"breakevenPct":6.60689520695268},{"delta":0.5,"premium":0.6373505347420576,"strike":21.90119572206354,"iv":0.3135252415446961,"gamma":0.22273845826087338,"theta":-0.012951158392637652,"vega":0.021733606558340116,"rho":0.007682842753511431,"breakevenPct":5.418831884029925},{"delta":0.55,"premium":0.6736373830907555,"strike":21.610900935273957,"iv":0.27899127986348704,"gamma":0.24664932766325964,"theta":-0.011855584497295797,"vega":0.021866149940169135,"rho":0.008470417348248778,"breakevenPct":4.230768561107169},{"delta":0.6,"premium":0.7099242314394533,"strike":21.320606148484373,"iv":0.2444573181822781,"gamma":0.2705601970656459,"theta":-0.010760010601953945,"vega":0.021998693321998154,"rho":0.009257991942986125,"breakevenPct":3.042705238184416},{"delta":0.65,"premium":0.7462110797881512,"strike":21.030311361694793,"iv":0.20992335650106905,"gamma":0.2944710664680321,"theta":-0.00966443670661209,"vega":0.022131236703827172,"rho":0.010045566537723472,"breakevenPct":1.8546419152616593},{"delta":0.7,"premium":0.8495691049848992,"strike":20.846816761561694,"iv":0.1974290763600102,"gamma":0.26989317591712375,"theta":-0.00834072202147065,"vega":0.01973921132367283,"rho":0.010859035867658136,"breakevenPct":1.479821639600531},{"delta":0.75,"premium":0.9607469313862638,"strike":20.675773951713442,"iv":0.18750439371755306,"gamma":0.23966200058261683,"theta":-0.006990408494520619,"vega":0.017052847499289026,"rho":0.011675524254227933,"breakevenPct":1.1998170397554007},{"delta":0.8,"premium":1.0719247577876283,"strike":20.504731141865186,"iv":0.17757971107509593,"gamma":0.2094308252481099,"theta":-0.00564009496757059,"vega":0.014366483674905221,"rho":0.012492012640797731,"breakevenPct":0.9198124399102704},{"delta":0.85,"premium":1.1831025841889926,"strike":20.333688332016933,"iv":0.16765502843263883,"gamma":0.17919964991360304,"theta":-0.004289781440620562,"vega":0.011680119850521422,"rho":0.013308501027367525,"breakevenPct":0.6398078400651406},{"delta":0.9,"premium":1.2942804105903574,"strike":20.16264552216868,"iv":0.1577303457901817,"gamma":0.14896847457909612,"theta":-0.0029394679136705328,"vega":0.008993756026137615,"rho":0.014124989413937323,"breakevenPct":0.3598032402200104}],"put":[{"delta":0.1,"premium":0.5,"strike":13.772616914422027,"iv":1.465561180245579,"gamma":0.019998205431420855,"theta":-0.02640261374338605,"vega":0.010546826552980875,"rho":-0.002116477786880367,"breakevenPct":37.92040732262849},{"delta":0.15,"premium":0.5,"strike":16.609543735553046,"iv":0.9929896018969082,"gamma":0.04233985500729244,"theta":-0.022614897767488668,"vega":0.013888326328612416,"rho":-0.0029931195875533842,"breakevenPct":24.65133893567331},{"delta":0.2,"premium":0.5,"strike":18.56501974110659,"iv":0.6850597614545242,"gamma":0.06905377380043995,"theta":-0.019222268607458987,"vega":0.01679534996422422,"rho":-0.0038755466047428735,"breakevenPct":15.505052660867207},{"delta":0.25,"premium":0.5139474430318731,"strike":19.557897721274923,"iv":0.5391294996856864,"gamma":0.10008672513107977,"theta":-0.016886753868375445,"vega":0.01901729676147514,"rho":-0.004774722552213973,"breakevenPct":10.926331720097984},{"delta":0.3,"premium":0.5301914452515085,"strike":20.20765781006034,"iv":0.44338412899072754,"gamma":0.13422790264861803,"theta":-0.014939145261342046,"vega":0.020732626620259306,"rho":-0.00567967313840508,"breakevenPct":7.963206899865135},{"delta":0.35,"premium":0.5414549349126954,"strike":20.658197396507813,"iv":0.3724064616200636,"gamma":0.1716459065615355,"theta":-0.013052102712711629,"vega":0.022039857485602755,"rho":-0.00658483226234578,"breakevenPct":5.908594660453149},{"delta":0.4,"premium":0.5692055743612568,"strike":21.051214864963352,"iv":0.3152485737351161,"gamma":0.20252561522575824,"theta":-0.011449559221623865,"vega":0.02302098721534664,"rho":-0.00749442494211596,"breakevenPct":4.200143636098715},{"delta":0.45,"premium":0.6487817341464263,"strike":21.263417957723803,"iv":0.3015316245218666,"gamma":0.2128529204880625,"theta":-0.010741306853172306,"vega":0.022977054320394295,"rho":-0.008417954011181278,"breakevenPct":3.5798118635295735},{"delta":0.5,"premium":0.7283578939315956,"strike":21.475621050484254,"iv":0.28781467530861715,"gamma":0.22318022575036678,"theta":-0.010033054484720747,"vega":0.022933121425441946,"rho":-0.009341483080246595,"breakevenPct":2.9594800909604326},{"delta":0.55,"premium":0.8079340537167651,"strike":21.687824143244708,"iv":0.27409772609536764,"gamma":0.23350753101267105,"theta":-0.009324802116269189,"vega":0.0228891885304896,"rho":-0.010265012149311914,"breakevenPct":2.339148318391291},{"delta":0.6,"premium":0.8875102135019344,"strike":21.900027236005158,"iv":0.26038077688211814,"gamma":0.24383483627497532,"theta":-0.008616549747817632,"vega":0.022845255635537253,"rho":-0.011188541218377233,"breakevenPct":1.718816545822151},{"delta":0.65,"premium":1.0427621150656277,"strike":22.147202643832035,"iv":0.25746333560821566,"gamma":0.2364529267555176,"theta":-0.00794683324706748,"vega":0.02192300690761328,"rho":-0.012146164938402853,"breakevenPct":1.2888656278465527},{"delta":0.7,"premium":1.265424610148647,"strike":22.42553076268581,"iv":0.26416590231571707,"gamma":0.21329596632617115,"theta":-0.007311443806118565,"vega":0.020218370188418346,"rho":-0.013134159562010687,"breakevenPct":1.0285025606306748},{"delta":0.75,"premium":1.488087105231667,"strike":22.703858881539585,"iv":0.2708684690232185,"gamma":0.19013900589682467,"theta":-0.006676054365169647,"vega":0.01851373346922341,"rho":-0.014122154185618525,"breakevenPct":0.7681394934147965},{"delta":0.8,"premium":1.710749600314687,"strike":22.98218700039336,"iv":0.27757103573071995,"gamma":0.1669820454674782,"theta":-0.006040664924220731,"vega":0.016809096750028476,"rho":-0.015110148809226363,"breakevenPct":0.5077764261989182},{"delta":0.85,"premium":3.594155844155842,"strike":24.844155844155843,"iv":0.47121818181818165,"gamma":0.082748051948052,"theta":-0.009028571428571426,"vega":0.01401818181818182,"rho":-0.017356933853154188,"breakevenPct":0.6080449017773574},{"delta":0.9,"premium":8.969512195121954,"strike":30.219512195121954,"iv":0.8662097560975612,"gamma":0.03367560975609755,"theta":-0.012731707317073173,"vega":0.010534146341463414,"rho":-0.022409412598713235,"breakevenPct":0.6080449017773574}]}},"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"}}