{"symbol":"PR","url":"https://intraalpha.com/companies/PR","capturedAt":"2026-10-23T03:13:55.787Z","state":"partial","quote":{"symbol":"PR","last_price":24.5728,"prev_close":24.84,"regular_close":24.4,"change":-0.2672,"change_pct":-1.0757,"regular_change":-0.44,"regular_change_pct":-1.7713,"extended_change":0.1728,"extended_change_pct":0.7082,"bid":24.32,"ask":24.5,"bid_size":100,"ask_size":200,"volume":8381647,"vwap":24.473598,"open":25.04,"high":25.13,"low":24.09,"close":24.4,"trade_count":53983,"last_trade_at":"2026-10-22T23:11:33.671595639Z","last_quote_at":"2026-10-23T00:00:00.462178909Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:13:51.793451481-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:05.650Z","bars":[{"c":23.75,"h":23.75,"l":23.75,"n":2,"o":23.75,"t":"2026-10-16T08:40:00Z","v":405,"vw":23.75},{"c":23.61,"h":23.61,"l":23.61,"n":3,"o":23.61,"t":"2026-10-16T11:00:00Z","v":127,"vw":23.61},{"c":24.0754,"h":24.0754,"l":24.0754,"n":1,"o":24.0754,"t":"2026-10-16T12:00:00Z","v":440,"vw":24.0754},{"c":23.98,"h":23.98,"l":23.78,"n":223,"o":23.82,"t":"2026-10-16T13:30:00Z","v":92475,"vw":23.831887},{"c":24.01,"h":24.01,"l":23.89,"n":557,"o":23.97,"t":"2026-10-16T13:35:00Z","v":76961,"vw":23.93893},{"c":23.89,"h":24.02,"l":23.88,"n":560,"o":24.02,"t":"2026-10-16T13:40:00Z","v":58395,"vw":23.932139},{"c":23.966,"h":23.985,"l":23.84,"n":693,"o":23.89,"t":"2026-10-16T13:45:00Z","v":64323,"vw":23.922087},{"c":23.92,"h":23.965,"l":23.895,"n":451,"o":23.965,"t":"2026-10-16T13:50:00Z","v":48467,"vw":23.929464},{"c":23.88,"h":23.94,"l":23.87,"n":882,"o":23.905,"t":"2026-10-16T13:55:00Z","v":190301,"vw":23.909067},{"c":23.925,"h":23.965,"l":23.855,"n":448,"o":23.875,"t":"2026-10-16T14:00:00Z","v":42268,"vw":23.909763},{"c":23.995,"h":23.995,"l":23.925,"n":535,"o":23.9293,"t":"2026-10-16T14:05:00Z","v":52656,"vw":23.95832},{"c":23.95,"h":23.99,"l":23.92,"n":650,"o":23.99,"t":"2026-10-16T14:10:00Z","v":60078,"vw":23.945435},{"c":23.935,"h":23.98,"l":23.935,"n":453,"o":23.95,"t":"2026-10-16T14:15:00Z","v":40449,"vw":23.959112},{"c":23.89,"h":23.945,"l":23.885,"n":580,"o":23.93,"t":"2026-10-16T14:20:00Z","v":59021,"vw":23.914995},{"c":23.92,"h":23.95,"l":23.845,"n":821,"o":23.89,"t":"2026-10-16T14:25:00Z","v":115692,"vw":23.88107},{"c":23.905,"h":23.95,"l":23.9,"n":675,"o":23.925,"t":"2026-10-16T14:30:00Z","v":72785,"vw":23.920659},{"c":23.94,"h":23.942,"l":23.875,"n":591,"o":23.9,"t":"2026-10-16T14:35:00Z","v":67897,"vw":23.903028},{"c":23.95,"h":23.97,"l":23.935,"n":492,"o":23.935,"t":"2026-10-16T14:40:00Z","v":52288,"vw":23.955501},{"c":24,"h":24.0164,"l":23.955,"n":497,"o":23.955,"t":"2026-10-16T14:45:00Z","v":54133,"vw":23.98694},{"c":24.015,"h":24.03,"l":23.985,"n":589,"o":24,"t":"2026-10-16T14:50:00Z","v":74580,"vw":24.005533},{"c":24.025,"h":24.035,"l":24.005,"n":563,"o":24.015,"t":"2026-10-16T14:55:00Z","v":77490,"vw":24.020626},{"c":24.005,"h":24.04,"l":24,"n":553,"o":24.02,"t":"2026-10-16T15:00:00Z","v":56248,"vw":24.018143},{"c":23.98,"h":24.0198,"l":23.98,"n":539,"o":24.005,"t":"2026-10-16T15:05:00Z","v":56596,"vw":23.997706},{"c":23.97,"h":24.01,"l":23.94,"n":604,"o":23.97,"t":"2026-10-16T15:10:00Z","v":67882,"vw":23.981372},{"c":24.005,"h":24.01,"l":23.965,"n":359,"o":23.975,"t":"2026-10-16T15:15:00Z","v":36437,"vw":23.989519},{"c":23.995,"h":24.01,"l":23.97,"n":580,"o":24.005,"t":"2026-10-16T15:20:00Z","v":120583,"vw":23.984511},{"c":23.965,"h":24.04,"l":23.96,"n":640,"o":23.995,"t":"2026-10-16T15:25:00Z","v":66232,"vw":24.007634},{"c":24.005,"h":24.01,"l":23.965,"n":445,"o":23.965,"t":"2026-10-16T15:30:00Z","v":48879,"vw":23.985041},{"c":24.045,"h":24.05,"l":23.995,"n":457,"o":24,"t":"2026-10-16T15:35:00Z","v":50298,"vw":24.016807},{"c":24.035,"h":24.05,"l":24.015,"n":820,"o":24.045,"t":"2026-10-16T15:40:00Z","v":126973,"vw":24.027758},{"c":24.16,"h":24.17,"l":24.035,"n":794,"o":24.035,"t":"2026-10-16T15:45:00Z","v":104905,"vw":24.0956},{"c":24.145,"h":24.175,"l":24.13,"n":823,"o":24.155,"t":"2026-10-16T15:50:00Z","v":96386,"vw":24.152106},{"c":24.15,"h":24.195,"l":24.135,"n":781,"o":24.15,"t":"2026-10-16T15:55:00Z","v":100827,"vw":24.15603},{"c":24.115,"h":24.155,"l":24.115,"n":673,"o":24.15,"t":"2026-10-16T16:00:00Z","v":74663,"vw":24.138776},{"c":24.165,"h":24.17,"l":24.115,"n":777,"o":24.115,"t":"2026-10-16T16:05:00Z","v":174396,"vw":24.14247},{"c":24.165,"h":24.2,"l":24.16,"n":598,"o":24.165,"t":"2026-10-16T16:10:00Z","v":69075,"vw":24.17858},{"c":24.205,"h":24.22,"l":24.155,"n":1014,"o":24.16,"t":"2026-10-16T16:15:00Z","v":138805,"vw":24.186596},{"c":24.24,"h":24.26,"l":24.21,"n":620,"o":24.21,"t":"2026-10-16T16:20:00Z","v":81214,"vw":24.240234},{"c":24.285,"h":24.315,"l":24.24,"n":551,"o":24.245,"t":"2026-10-16T16:25:00Z","v":68093,"vw":24.285697},{"c":24.31,"h":24.335,"l":24.265,"n":814,"o":24.28,"t":"2026-10-16T16:30:00Z","v":118790,"vw":24.296234},{"c":24.3,"h":24.345,"l":24.2951,"n":581,"o":24.31,"t":"2026-10-16T16:35:00Z","v":92694,"vw":24.322182},{"c":24.31,"h":24.36,"l":24.295,"n":548,"o":24.3,"t":"2026-10-16T16:40:00Z","v":84943,"vw":24.318523},{"c":24.375,"h":24.385,"l":24.305,"n":531,"o":24.31,"t":"2026-10-16T16:45:00Z","v":86291,"vw":24.350989},{"c":24.395,"h":24.4151,"l":24.38,"n":751,"o":24.38,"t":"2026-10-16T16:50:00Z","v":119872,"vw":24.399086},{"c":24.445,"h":24.45,"l":24.39,"n":538,"o":24.4,"t":"2026-10-16T16:55:00Z","v":81663,"vw":24.425324},{"c":24.44,"h":24.45,"l":24.42,"n":561,"o":24.44,"t":"2026-10-16T17:00:00Z","v":88523,"vw":24.436687},{"c":24.41,"h":24.4454,"l":24.385,"n":596,"o":24.435,"t":"2026-10-16T17:05:00Z","v":75115,"vw":24.412718},{"c":24.425,"h":24.425,"l":24.38,"n":727,"o":24.405,"t":"2026-10-16T17:10:00Z","v":127970,"vw":24.403188},{"c":24.425,"h":24.435,"l":24.4,"n":540,"o":24.42,"t":"2026-10-16T17:15:00Z","v":53902,"vw":24.417288},{"c":24.47,"h":24.47,"l":24.395,"n":512,"o":24.42,"t":"2026-10-16T17:20:00Z","v":49983,"vw":24.416134},{"c":24.495,"h":24.495,"l":24.465,"n":495,"o":24.48,"t":"2026-10-16T17:25:00Z","v":46694,"vw":24.47942},{"c":24.49,"h":24.51,"l":24.48,"n":511,"o":24.495,"t":"2026-10-16T17:30:00Z","v":43491,"vw":24.494223},{"c":24.475,"h":24.53,"l":24.475,"n":613,"o":24.49,"t":"2026-10-16T17:35:00Z","v":61049,"vw":24.502336},{"c":24.47,"h":24.495,"l":24.42,"n":885,"o":24.475,"t":"2026-10-16T17:40:00Z","v":91978,"vw":24.457212},{"c":24.475,"h":24.51,"l":24.465,"n":496,"o":24.475,"t":"2026-10-16T17:45:00Z","v":51671,"vw":24.47685},{"c":24.48,"h":24.495,"l":24.46,"n":476,"o":24.475,"t":"2026-10-16T17:50:00Z","v":34603,"vw":24.479904},{"c":24.48,"h":24.48,"l":24.465,"n":394,"o":24.475,"t":"2026-10-16T17:55:00Z","v":28645,"vw":24.474497},{"c":24.515,"h":24.52,"l":24.445,"n":721,"o":24.48,"t":"2026-10-16T18:00:00Z","v":62037,"vw":24.479724},{"c":24.525,"h":24.535,"l":24.485,"n":734,"o":24.52,"t":"2026-10-16T18:05:00Z","v":81497,"vw":24.510159},{"c":24.544,"h":24.56,"l":24.525,"n":539,"o":24.525,"t":"2026-10-16T18:10:00Z","v":59938,"vw":24.544123},{"c":24.5,"h":24.555,"l":24.5,"n":455,"o":24.545,"t":"2026-10-16T18:15:00Z","v":52759,"vw":24.535608},{"c":24.495,"h":24.52,"l":24.495,"n":549,"o":24.5,"t":"2026-10-16T18:20:00Z","v":72828,"vw":24.508126},{"c":24.455,"h":24.51,"l":24.455,"n":492,"o":24.495,"t":"2026-10-16T18:25:00Z","v":47972,"vw":24.483853},{"c":24.495,"h":24.495,"l":24.45,"n":470,"o":24.455,"t":"2026-10-16T18:30:00Z","v":43347,"vw":24.467826},{"c":24.52,"h":24.535,"l":24.4899,"n":825,"o":24.495,"t":"2026-10-16T18:35:00Z","v":109919,"vw":24.507726},{"c":24.595,"h":24.61,"l":24.515,"n":1002,"o":24.515,"t":"2026-10-16T18:40:00Z","v":501680,"vw":24.575485},{"c":24.59,"h":24.6,"l":24.56,"n":582,"o":24.595,"t":"2026-10-16T18:45:00Z","v":67652,"vw":24.582022},{"c":24.5677,"h":24.5902,"l":24.55,"n":561,"o":24.59,"t":"2026-10-16T18:50:00Z","v":51465,"vw":24.565937},{"c":24.605,"h":24.61,"l":24.55,"n":703,"o":24.57,"t":"2026-10-16T18:55:00Z","v":48516,"vw":24.588058},{"c":24.545,"h":24.61,"l":24.545,"n":580,"o":24.61,"t":"2026-10-16T19:00:00Z","v":52522,"vw":24.572192},{"c":24.5201,"h":24.56,"l":24.505,"n":582,"o":24.545,"t":"2026-10-16T19:05:00Z","v":48571,"vw":24.535837},{"c":24.535,"h":24.575,"l":24.515,"n":745,"o":24.52,"t":"2026-10-16T19:10:00Z","v":102731,"vw":24.543773},{"c":24.545,"h":24.575,"l":24.535,"n":458,"o":24.535,"t":"2026-10-16T19:15:00Z","v":51932,"vw":24.552933},{"c":24.565,"h":24.58,"l":24.545,"n":560,"o":24.545,"t":"2026-10-16T19:20:00Z","v":57877,"vw":24.558983},{"c":24.525,"h":24.5799,"l":24.525,"n":660,"o":24.565,"t":"2026-10-16T19:25:00Z","v":89607,"vw":24.556527},{"c":24.515,"h":24.535,"l":24.505,"n":670,"o":24.525,"t":"2026-10-16T19:30:00Z","v":69098,"vw":24.520004},{"c":24.5,"h":24.55,"l":24.4948,"n":739,"o":24.52,"t":"2026-10-16T19:35:00Z","v":78189,"vw":24.524325},{"c":24.525,"h":24.525,"l":24.485,"n":910,"o":24.5,"t":"2026-10-16T19:40:00Z","v":120211,"vw":24.505362},{"c":24.555,"h":24.56,"l":24.5,"n":984,"o":24.53,"t":"2026-10-16T19:45:00Z","v":148248,"vw":24.530161},{"c":24.561,"h":24.6,"l":24.52,"n":1884,"o":24.555,"t":"2026-10-16T19:50:00Z","v":327259,"vw":24.562475},{"c":24.6,"h":24.61,"l":24.55,"n":4169,"o":24.56,"t":"2026-10-16T19:55:00Z","v":563722,"vw":24.577325},{"c":24.58,"h":24.62,"l":24.58,"n":56,"o":24.6,"t":"2026-10-16T20:00:00Z","v":1525786,"vw":24.590191},{"c":24.5841,"h":24.5841,"l":24.5841,"n":1,"o":24.5841,"t":"2026-10-16T20:30:00Z","v":600,"vw":24.5841},{"c":24.5757,"h":24.5757,"l":24.5757,"n":1,"o":24.5757,"t":"2026-10-16T20:45:00Z","v":200,"vw":24.5757},{"c":24.58,"h":24.58,"l":24.58,"n":1,"o":24.58,"t":"2026-10-16T21:30:00Z","v":308,"vw":24.58},{"c":24.59,"h":24.59,"l":24.59,"n":2,"o":24.59,"t":"2026-10-16T22:30:00Z","v":1000,"vw":24.59},{"c":24.5889,"h":24.5889,"l":24.5889,"n":3,"o":24.5889,"t":"2026-10-16T23:55:00Z","v":863,"vw":24.5889},{"c":24.48,"h":24.48,"l":24.48,"n":2,"o":24.48,"t":"2026-10-19T08:00:00Z","v":304,"vw":24.48},{"c":24.59,"h":24.59,"l":24.59,"n":4,"o":24.59,"t":"2026-10-19T11:25:00Z","v":230,"vw":24.59},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-19T12:15:00Z","v":140,"vw":24.4},{"c":24.615,"h":24.68,"l":24.5,"n":433,"o":24.51,"t":"2026-10-19T13:30:00Z","v":97141,"vw":24.550099},{"c":24.71,"h":24.72,"l":24.57,"n":390,"o":24.61,"t":"2026-10-19T13:35:00Z","v":43742,"vw":24.636123},{"c":24.78,"h":24.78,"l":24.65,"n":701,"o":24.7,"t":"2026-10-19T13:40:00Z","v":625020,"vw":24.732381},{"c":24.81,"h":24.82,"l":24.75,"n":561,"o":24.8,"t":"2026-10-19T13:45:00Z","v":67265,"vw":24.794467},{"c":24.795,"h":24.8199,"l":24.75,"n":447,"o":24.815,"t":"2026-10-19T13:50:00Z","v":41164,"vw":24.788556},{"c":24.69,"h":24.82,"l":24.6897,"n":360,"o":24.79,"t":"2026-10-19T13:55:00Z","v":42632,"vw":24.738934},{"c":24.67,"h":24.7401,"l":24.67,"n":489,"o":24.7,"t":"2026-10-19T14:00:00Z","v":46974,"vw":24.703827},{"c":24.7276,"h":24.74,"l":24.68,"n":407,"o":24.7,"t":"2026-10-19T14:05:00Z","v":44981,"vw":24.703144},{"c":24.62,"h":24.72,"l":24.6,"n":912,"o":24.72,"t":"2026-10-19T14:10:00Z","v":126689,"vw":24.680808},{"c":24.615,"h":24.645,"l":24.6,"n":574,"o":24.62,"t":"2026-10-19T14:15:00Z","v":48483,"vw":24.621731},{"c":24.635,"h":24.64,"l":24.6,"n":549,"o":24.625,"t":"2026-10-19T14:20:00Z","v":40704,"vw":24.619013},{"c":24.645,"h":24.6601,"l":24.625,"n":466,"o":24.64,"t":"2026-10-19T14:25:00Z","v":33263,"vw":24.640668},{"c":24.675,"h":24.705,"l":24.645,"n":574,"o":24.645,"t":"2026-10-19T14:30:00Z","v":50674,"vw":24.687966},{"c":24.645,"h":24.69,"l":24.645,"n":397,"o":24.67,"t":"2026-10-19T14:35:00Z","v":44202,"vw":24.665914},{"c":24.615,"h":24.6539,"l":24.6,"n":534,"o":24.645,"t":"2026-10-19T14:40:00Z","v":70580,"vw":24.628061},{"c":24.535,"h":24.625,"l":24.525,"n":958,"o":24.6168,"t":"2026-10-19T14:45:00Z","v":131361,"vw":24.567787},{"c":24.58,"h":24.585,"l":24.5228,"n":861,"o":24.535,"t":"2026-10-19T14:50:00Z","v":118971,"vw":24.555561},{"c":24.6,"h":24.605,"l":24.545,"n":676,"o":24.575,"t":"2026-10-19T14:55:00Z","v":94765,"vw":24.564657},{"c":24.575,"h":24.61,"l":24.56,"n":610,"o":24.6,"t":"2026-10-19T15:00:00Z","v":65192,"vw":24.585039},{"c":24.56,"h":24.59,"l":24.53,"n":507,"o":24.5773,"t":"2026-10-19T15:05:00Z","v":65828,"vw":24.562058},{"c":24.515,"h":24.565,"l":24.51,"n":447,"o":24.56,"t":"2026-10-19T15:10:00Z","v":61531,"vw":24.53803},{"c":24.56,"h":24.565,"l":24.515,"n":509,"o":24.515,"t":"2026-10-19T15:15:00Z","v":75100,"vw":24.551504},{"c":24.565,"h":24.59,"l":24.555,"n":599,"o":24.56,"t":"2026-10-19T15:20:00Z","v":77791,"vw":24.575997},{"c":24.59,"h":24.6,"l":24.57,"n":452,"o":24.57,"t":"2026-10-19T15:25:00Z","v":38929,"vw":24.584214},{"c":24.635,"h":24.64,"l":24.59,"n":545,"o":24.595,"t":"2026-10-19T15:30:00Z","v":70438,"vw":24.613976},{"c":24.62,"h":24.645,"l":24.61,"n":466,"o":24.635,"t":"2026-10-19T15:35:00Z","v":73839,"vw":24.628302},{"c":24.62,"h":24.65,"l":24.61,"n":510,"o":24.625,"t":"2026-10-19T15:40:00Z","v":64237,"vw":24.627322},{"c":24.595,"h":24.64,"l":24.595,"n":477,"o":24.625,"t":"2026-10-19T15:45:00Z","v":204088,"vw":24.632974},{"c":24.63,"h":24.635,"l":24.59,"n":1032,"o":24.59,"t":"2026-10-19T15:50:00Z","v":143987,"vw":24.616617},{"c":24.61,"h":24.625,"l":24.58,"n":601,"o":24.625,"t":"2026-10-19T15:55:00Z","v":55729,"vw":24.602309},{"c":24.63,"h":24.68,"l":24.615,"n":578,"o":24.615,"t":"2026-10-19T16:00:00Z","v":78557,"vw":24.648381},{"c":24.615,"h":24.63,"l":24.595,"n":418,"o":24.63,"t":"2026-10-19T16:05:00Z","v":51553,"vw":24.609181},{"c":24.655,"h":24.66,"l":24.62,"n":526,"o":24.62,"t":"2026-10-19T16:10:00Z","v":52297,"vw":24.636752},{"c":24.625,"h":24.66,"l":24.62,"n":627,"o":24.655,"t":"2026-10-19T16:15:00Z","v":102541,"vw":24.640087},{"c":24.6151,"h":24.63,"l":24.595,"n":819,"o":24.62,"t":"2026-10-19T16:20:00Z","v":220680,"vw":24.61463},{"c":24.635,"h":24.64,"l":24.605,"n":415,"o":24.6103,"t":"2026-10-19T16:25:00Z","v":49803,"vw":24.62051},{"c":24.635,"h":24.6699,"l":24.615,"n":667,"o":24.635,"t":"2026-10-19T16:30:00Z","v":100587,"vw":24.637568},{"c":24.605,"h":24.645,"l":24.605,"n":453,"o":24.63,"t":"2026-10-19T16:35:00Z","v":51154,"vw":24.62547},{"c":24.625,"h":24.63,"l":24.605,"n":393,"o":24.61,"t":"2026-10-19T16:40:00Z","v":49632,"vw":24.614577},{"c":24.635,"h":24.64,"l":24.62,"n":448,"o":24.625,"t":"2026-10-19T16:45:00Z","v":62418,"vw":24.627297},{"c":24.625,"h":24.64,"l":24.615,"n":535,"o":24.635,"t":"2026-10-19T16:50:00Z","v":80532,"vw":24.627568},{"c":24.655,"h":24.655,"l":24.61,"n":524,"o":24.62,"t":"2026-10-19T16:55:00Z","v":83740,"vw":24.634647},{"c":24.675,"h":24.675,"l":24.655,"n":344,"o":24.655,"t":"2026-10-19T17:00:00Z","v":34679,"vw":24.664717},{"c":24.685,"h":24.685,"l":24.66,"n":362,"o":24.675,"t":"2026-10-19T17:05:00Z","v":55300,"vw":24.671087},{"c":24.705,"h":24.715,"l":24.685,"n":444,"o":24.685,"t":"2026-10-19T17:10:00Z","v":66549,"vw":24.704638},{"c":24.675,"h":24.705,"l":24.67,"n":413,"o":24.705,"t":"2026-10-19T17:15:00Z","v":43957,"vw":24.680939},{"c":24.675,"h":24.6765,"l":24.655,"n":418,"o":24.675,"t":"2026-10-19T17:20:00Z","v":75279,"vw":24.667541},{"c":24.665,"h":24.68,"l":24.635,"n":404,"o":24.675,"t":"2026-10-19T17:25:00Z","v":44372,"vw":24.660058},{"c":24.655,"h":24.665,"l":24.64,"n":486,"o":24.665,"t":"2026-10-19T17:30:00Z","v":53817,"vw":24.652042},{"c":24.665,"h":24.669,"l":24.63,"n":473,"o":24.655,"t":"2026-10-19T17:35:00Z","v":38011,"vw":24.648279},{"c":24.69,"h":24.69,"l":24.645,"n":754,"o":24.67,"t":"2026-10-19T17:40:00Z","v":79494,"vw":24.66836},{"c":24.7351,"h":24.7351,"l":24.68,"n":699,"o":24.69,"t":"2026-10-19T17:45:00Z","v":87411,"vw":24.710152},{"c":24.72,"h":24.745,"l":24.715,"n":456,"o":24.74,"t":"2026-10-19T17:50:00Z","v":46556,"vw":24.732689},{"c":24.725,"h":24.725,"l":24.7,"n":449,"o":24.715,"t":"2026-10-19T17:55:00Z","v":35101,"vw":24.716285},{"c":24.715,"h":24.735,"l":24.705,"n":528,"o":24.725,"t":"2026-10-19T18:00:00Z","v":55018,"vw":24.715284},{"c":24.74,"h":24.74,"l":24.715,"n":426,"o":24.72,"t":"2026-10-19T18:05:00Z","v":41379,"vw":24.728829},{"c":24.76,"h":24.765,"l":24.735,"n":451,"o":24.74,"t":"2026-10-19T18:10:00Z","v":45309,"vw":24.748244},{"c":24.75,"h":24.7759,"l":24.745,"n":550,"o":24.76,"t":"2026-10-19T18:15:00Z","v":61978,"vw":24.76178},{"c":24.715,"h":24.755,"l":24.715,"n":590,"o":24.75,"t":"2026-10-19T18:20:00Z","v":80298,"vw":24.73018},{"c":24.695,"h":24.74,"l":24.688,"n":675,"o":24.715,"t":"2026-10-19T18:25:00Z","v":73009,"vw":24.720509},{"c":24.71,"h":24.71,"l":24.685,"n":450,"o":24.695,"t":"2026-10-19T18:30:00Z","v":37950,"vw":24.69902},{"c":24.76,"h":24.76,"l":24.695,"n":768,"o":24.7,"t":"2026-10-19T18:35:00Z","v":171023,"vw":24.729602},{"c":24.825,"h":24.8274,"l":24.75,"n":1586,"o":24.755,"t":"2026-10-19T18:40:00Z","v":310597,"vw":24.790663},{"c":24.835,"h":24.865,"l":24.82,"n":1053,"o":24.8241,"t":"2026-10-19T18:45:00Z","v":166022,"vw":24.845259},{"c":24.865,"h":24.88,"l":24.82,"n":1135,"o":24.835,"t":"2026-10-19T18:50:00Z","v":175067,"vw":24.839553},{"c":24.8898,"h":24.89,"l":24.85,"n":719,"o":24.8699,"t":"2026-10-19T18:55:00Z","v":77880,"vw":24.871458},{"c":24.885,"h":24.9,"l":24.875,"n":902,"o":24.885,"t":"2026-10-19T19:00:00Z","v":109227,"vw":24.885679},{"c":24.8399,"h":24.89,"l":24.83,"n":422,"o":24.885,"t":"2026-10-19T19:05:00Z","v":37476,"vw":24.862205},{"c":24.825,"h":24.855,"l":24.825,"n":582,"o":24.835,"t":"2026-10-19T19:10:00Z","v":59120,"vw":24.836562},{"c":24.845,"h":24.855,"l":24.81,"n":654,"o":24.825,"t":"2026-10-19T19:15:00Z","v":76183,"vw":24.831669},{"c":24.82,"h":24.845,"l":24.82,"n":557,"o":24.84,"t":"2026-10-19T19:20:00Z","v":54445,"vw":24.833611},{"c":24.855,"h":24.86,"l":24.82,"n":873,"o":24.825,"t":"2026-10-19T19:25:00Z","v":101488,"vw":24.838629},{"c":24.84,"h":24.85,"l":24.8,"n":825,"o":24.85,"t":"2026-10-19T19:30:00Z","v":82509,"vw":24.822578},{"c":24.905,"h":24.92,"l":24.845,"n":744,"o":24.845,"t":"2026-10-19T19:35:00Z","v":84404,"vw":24.890175},{"c":24.915,"h":24.92,"l":24.9,"n":802,"o":24.905,"t":"2026-10-19T19:40:00Z","v":78237,"vw":24.91325},{"c":24.905,"h":24.92,"l":24.885,"n":1056,"o":24.91,"t":"2026-10-19T19:45:00Z","v":114554,"vw":24.901949},{"c":24.885,"h":24.915,"l":24.88,"n":1165,"o":24.905,"t":"2026-10-19T19:50:00Z","v":148020,"vw":24.896448},{"c":24.805,"h":24.89,"l":24.795,"n":4199,"o":24.885,"t":"2026-10-19T19:55:00Z","v":715183,"vw":24.843438},{"c":24.8,"h":24.96,"l":24.8,"n":63,"o":24.81,"t":"2026-10-19T20:00:00Z","v":676610,"vw":24.80012},{"c":24.93,"h":24.93,"l":24.9,"n":5,"o":24.9,"t":"2026-10-19T20:20:00Z","v":1000,"vw":24.915586},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-10-19T20:40:00Z","v":200,"vw":24.96},{"c":24.9519,"h":24.9519,"l":24.9519,"n":1,"o":24.9519,"t":"2026-10-19T21:00:00Z","v":160,"vw":24.9519},{"c":24.791,"h":24.791,"l":24.791,"n":1,"o":24.791,"t":"2026-10-19T21:10:00Z","v":100,"vw":24.791},{"c":24.9352,"h":24.9352,"l":24.9352,"n":1,"o":24.9352,"t":"2026-10-19T21:30:00Z","v":100,"vw":24.9352},{"c":24.9,"h":24.9,"l":24.9,"n":2,"o":24.9,"t":"2026-10-19T21:35:00Z","v":1050,"vw":24.9},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-10-19T21:45:00Z","v":100,"vw":24.85},{"c":24.9477,"h":24.9477,"l":24.9477,"n":1,"o":24.9477,"t":"2026-10-19T21:50:00Z","v":150,"vw":24.9477},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-19T22:10:00Z","v":1500,"vw":24.9},{"c":24.9352,"h":24.96,"l":24.9352,"n":2,"o":24.96,"t":"2026-10-19T22:25:00Z","v":5100,"vw":24.959514},{"c":24.9,"h":24.952,"l":24.9,"n":3,"o":24.952,"t":"2026-10-19T22:50:00Z","v":300,"vw":24.918571},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-19T23:15:00Z","v":100,"vw":24.9},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-20T08:00:00Z","v":340,"vw":25},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-10-20T08:20:00Z","v":200,"vw":24.99},{"c":25,"h":25,"l":25,"n":13,"o":25,"t":"2026-10-20T08:55:00Z","v":657,"vw":25},{"c":25.08,"h":25.08,"l":25.08,"n":10,"o":25.08,"t":"2026-10-20T09:55:00Z","v":570,"vw":25.08},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-20T10:40:00Z","v":200,"vw":25.01},{"c":25.0201,"h":25.0201,"l":25,"n":16,"o":25,"t":"2026-10-20T11:00:00Z","v":1834,"vw":25.007565},{"c":25.13,"h":25.13,"l":25.1,"n":6,"o":25.1,"t":"2026-10-20T11:10:00Z","v":2064,"vw":25.115},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-20T11:50:00Z","v":400,"vw":25.2},{"c":25.18,"h":25.21,"l":25.18,"n":5,"o":25.21,"t":"2026-10-20T12:00:00Z","v":312,"vw":25.195},{"c":25.1001,"h":25.11,"l":25.1,"n":4,"o":25.11,"t":"2026-10-20T12:05:00Z","v":450,"vw":25.104394},{"c":25.165,"h":25.165,"l":25.165,"n":1,"o":25.165,"t":"2026-10-20T12:20:00Z","v":100,"vw":25.165},{"c":25.165,"h":25.2293,"l":25.165,"n":2,"o":25.2293,"t":"2026-10-20T12:25:00Z","v":200,"vw":25.19715},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-10-20T12:35:00Z","v":103,"vw":25.1},{"c":25.1989,"h":25.1989,"l":25.1989,"n":1,"o":25.1989,"t":"2026-10-20T12:45:00Z","v":500,"vw":25.1989},{"c":25.02,"h":25.02,"l":25.02,"n":2,"o":25.02,"t":"2026-10-20T12:55:00Z","v":200,"vw":25.02},{"c":25,"h":25.14,"l":25,"n":6,"o":25.14,"t":"2026-10-20T13:05:00Z","v":1144,"vw":25.108654},{"c":25.17,"h":25.2134,"l":25.17,"n":2,"o":25.2134,"t":"2026-10-20T13:10:00Z","v":1100,"vw":25.173945},{"c":25.2101,"h":25.2101,"l":25.2101,"n":1,"o":25.2101,"t":"2026-10-20T13:15:00Z","v":125,"vw":25.2101},{"c":25.15,"h":25.15,"l":25.15,"n":2,"o":25.15,"t":"2026-10-20T13:20:00Z","v":120,"vw":25.15},{"c":25.14,"h":25.15,"l":25.14,"n":14,"o":25.15,"t":"2026-10-20T13:25:00Z","v":3012,"vw":25.14431},{"c":25.075,"h":25.2123,"l":25.02,"n":457,"o":25.16,"t":"2026-10-20T13:30:00Z","v":169770,"vw":25.144323},{"c":24.84,"h":25.075,"l":24.761,"n":660,"o":25.075,"t":"2026-10-20T13:35:00Z","v":95381,"vw":24.962746},{"c":24.82,"h":24.91,"l":24.77,"n":371,"o":24.84,"t":"2026-10-20T13:40:00Z","v":62343,"vw":24.830877},{"c":24.795,"h":24.84,"l":24.76,"n":515,"o":24.81,"t":"2026-10-20T13:45:00Z","v":71695,"vw":24.802913},{"c":24.865,"h":24.875,"l":24.73,"n":768,"o":24.795,"t":"2026-10-20T13:50:00Z","v":84278,"vw":24.810207},{"c":24.93,"h":24.99,"l":24.85,"n":814,"o":24.855,"t":"2026-10-20T13:55:00Z","v":169710,"vw":24.928354},{"c":24.875,"h":24.95,"l":24.865,"n":626,"o":24.945,"t":"2026-10-20T14:00:00Z","v":118119,"vw":24.895813},{"c":24.85,"h":24.92,"l":24.835,"n":602,"o":24.89,"t":"2026-10-20T14:05:00Z","v":48658,"vw":24.882588},{"c":24.9,"h":24.975,"l":24.85,"n":565,"o":24.86,"t":"2026-10-20T14:10:00Z","v":47139,"vw":24.915373},{"c":24.755,"h":24.905,"l":24.755,"n":697,"o":24.9,"t":"2026-10-20T14:15:00Z","v":119045,"vw":24.820122},{"c":24.63,"h":24.795,"l":24.62,"n":1009,"o":24.75,"t":"2026-10-20T14:20:00Z","v":105351,"vw":24.707714},{"c":24.53,"h":24.665,"l":24.525,"n":1427,"o":24.63,"t":"2026-10-20T14:25:00Z","v":181687,"vw":24.6032},{"c":24.605,"h":24.62,"l":24.49,"n":1171,"o":24.525,"t":"2026-10-20T14:30:00Z","v":150837,"vw":24.551378},{"c":24.585,"h":24.61,"l":24.535,"n":986,"o":24.59,"t":"2026-10-20T14:35:00Z","v":123782,"vw":24.56218},{"c":24.415,"h":24.595,"l":24.41,"n":1155,"o":24.585,"t":"2026-10-20T14:40:00Z","v":192253,"vw":24.497987},{"c":24.535,"h":24.54,"l":24.3815,"n":1063,"o":24.41,"t":"2026-10-20T14:45:00Z","v":221968,"vw":24.472465},{"c":24.45,"h":24.54,"l":24.45,"n":786,"o":24.54,"t":"2026-10-20T14:50:00Z","v":164689,"vw":24.487077},{"c":24.465,"h":24.515,"l":24.44,"n":789,"o":24.45,"t":"2026-10-20T14:55:00Z","v":132365,"vw":24.473359},{"c":24.54,"h":24.54,"l":24.455,"n":1098,"o":24.47,"t":"2026-10-20T15:00:00Z","v":246497,"vw":24.49826},{"c":24.605,"h":24.605,"l":24.53,"n":655,"o":24.53,"t":"2026-10-20T15:05:00Z","v":141188,"vw":24.564931},{"c":24.595,"h":24.685,"l":24.58,"n":2672,"o":24.6,"t":"2026-10-20T15:10:00Z","v":482738,"vw":24.630748},{"c":24.685,"h":24.685,"l":24.545,"n":798,"o":24.59,"t":"2026-10-20T15:15:00Z","v":105037,"vw":24.609403},{"c":24.68,"h":24.695,"l":24.67,"n":436,"o":24.68,"t":"2026-10-20T15:20:00Z","v":57660,"vw":24.684652},{"c":24.615,"h":24.675,"l":24.6,"n":705,"o":24.675,"t":"2026-10-20T15:25:00Z","v":84445,"vw":24.632867},{"c":24.545,"h":24.62,"l":24.545,"n":783,"o":24.61,"t":"2026-10-20T15:30:00Z","v":123771,"vw":24.579145},{"c":24.51,"h":24.56,"l":24.51,"n":658,"o":24.545,"t":"2026-10-20T15:35:00Z","v":169086,"vw":24.539062},{"c":24.535,"h":24.5451,"l":24.495,"n":443,"o":24.5124,"t":"2026-10-20T15:40:00Z","v":55911,"vw":24.527199},{"c":24.555,"h":24.56,"l":24.515,"n":506,"o":24.5301,"t":"2026-10-20T15:45:00Z","v":61876,"vw":24.537927},{"c":24.58,"h":24.5803,"l":24.515,"n":531,"o":24.56,"t":"2026-10-20T15:50:00Z","v":123537,"vw":24.560475},{"c":24.585,"h":24.6,"l":24.571,"n":692,"o":24.58,"t":"2026-10-20T15:55:00Z","v":106399,"vw":24.58847},{"c":24.625,"h":24.64,"l":24.585,"n":758,"o":24.585,"t":"2026-10-20T16:00:00Z","v":164588,"vw":24.615113},{"c":24.645,"h":24.6451,"l":24.62,"n":499,"o":24.625,"t":"2026-10-20T16:05:00Z","v":95787,"vw":24.63308},{"c":24.67,"h":24.69,"l":24.645,"n":397,"o":24.65,"t":"2026-10-20T16:10:00Z","v":63830,"vw":24.663692},{"c":24.695,"h":24.7051,"l":24.66,"n":354,"o":24.67,"t":"2026-10-20T16:15:00Z","v":62003,"vw":24.690411},{"c":24.725,"h":24.725,"l":24.685,"n":343,"o":24.6899,"t":"2026-10-20T16:20:00Z","v":43986,"vw":24.69881},{"c":24.695,"h":24.725,"l":24.665,"n":543,"o":24.72,"t":"2026-10-20T16:25:00Z","v":99309,"vw":24.695708},{"c":24.76,"h":24.77,"l":24.695,"n":675,"o":24.6972,"t":"2026-10-20T16:30:00Z","v":199009,"vw":24.736439},{"c":24.78,"h":24.78,"l":24.75,"n":347,"o":24.76,"t":"2026-10-20T16:35:00Z","v":62164,"vw":24.762812},{"c":24.8051,"h":24.815,"l":24.76,"n":640,"o":24.78,"t":"2026-10-20T16:40:00Z","v":135253,"vw":24.784153},{"c":24.815,"h":24.82,"l":24.8,"n":264,"o":24.81,"t":"2026-10-20T16:45:00Z","v":54867,"vw":24.811405},{"c":24.87,"h":24.87,"l":24.81,"n":637,"o":24.81,"t":"2026-10-20T16:50:00Z","v":191878,"vw":24.827693},{"c":24.85,"h":24.865,"l":24.84,"n":292,"o":24.865,"t":"2026-10-20T16:55:00Z","v":45497,"vw":24.855737},{"c":24.825,"h":24.87,"l":24.81,"n":945,"o":24.8484,"t":"2026-10-20T17:00:00Z","v":565885,"vw":24.838895},{"c":24.845,"h":24.86,"l":24.83,"n":436,"o":24.83,"t":"2026-10-20T17:05:00Z","v":73133,"vw":24.843481},{"c":24.835,"h":24.855,"l":24.825,"n":569,"o":24.845,"t":"2026-10-20T17:10:00Z","v":164138,"vw":24.835972},{"c":24.84,"h":24.8499,"l":24.8327,"n":389,"o":24.835,"t":"2026-10-20T17:15:00Z","v":56857,"vw":24.840313},{"c":24.8,"h":24.85,"l":24.755,"n":922,"o":24.835,"t":"2026-10-20T17:20:00Z","v":574861,"vw":24.827523},{"c":24.79,"h":24.81,"l":24.775,"n":322,"o":24.81,"t":"2026-10-20T17:25:00Z","v":39655,"vw":24.793394},{"c":24.7999,"h":24.7999,"l":24.775,"n":387,"o":24.785,"t":"2026-10-20T17:30:00Z","v":103843,"vw":24.790336},{"c":24.805,"h":24.805,"l":24.785,"n":275,"o":24.795,"t":"2026-10-20T17:35:00Z","v":25914,"vw":24.796209},{"c":24.815,"h":24.83,"l":24.81,"n":239,"o":24.81,"t":"2026-10-20T17:40:00Z","v":18354,"vw":24.820086},{"c":24.835,"h":24.835,"l":24.81,"n":163,"o":24.815,"t":"2026-10-20T17:45:00Z","v":8397,"vw":24.821959},{"c":24.83,"h":24.845,"l":24.8025,"n":318,"o":24.84,"t":"2026-10-20T17:50:00Z","v":27264,"vw":24.827717},{"c":24.845,"h":24.845,"l":24.815,"n":385,"o":24.831,"t":"2026-10-20T17:55:00Z","v":76319,"vw":24.826009},{"c":24.865,"h":24.875,"l":24.815,"n":641,"o":24.84,"t":"2026-10-20T18:00:00Z","v":64738,"vw":24.833273},{"c":24.875,"h":24.885,"l":24.86,"n":354,"o":24.87,"t":"2026-10-20T18:05:00Z","v":24915,"vw":24.870582},{"c":24.87,"h":24.9099,"l":24.86,"n":446,"o":24.875,"t":"2026-10-20T18:10:00Z","v":39292,"vw":24.88496},{"c":24.855,"h":24.885,"l":24.85,"n":383,"o":24.87,"t":"2026-10-20T18:15:00Z","v":36458,"vw":24.868424},{"c":24.855,"h":24.875,"l":24.85,"n":356,"o":24.855,"t":"2026-10-20T18:20:00Z","v":67296,"vw":24.864594},{"c":24.82,"h":24.87,"l":24.805,"n":817,"o":24.86,"t":"2026-10-20T18:25:00Z","v":224842,"vw":24.834048},{"c":24.77,"h":24.825,"l":24.77,"n":745,"o":24.825,"t":"2026-10-20T18:30:00Z","v":141782,"vw":24.803849},{"c":24.805,"h":24.805,"l":24.77,"n":309,"o":24.775,"t":"2026-10-20T18:35:00Z","v":44692,"vw":24.797071},{"c":24.84,"h":24.85,"l":24.805,"n":375,"o":24.805,"t":"2026-10-20T18:40:00Z","v":53026,"vw":24.832569},{"c":24.835,"h":24.84,"l":24.815,"n":408,"o":24.835,"t":"2026-10-20T18:45:00Z","v":32081,"vw":24.827499},{"c":24.815,"h":24.8499,"l":24.805,"n":637,"o":24.84,"t":"2026-10-20T18:50:00Z","v":110518,"vw":24.822983},{"c":24.845,"h":24.85,"l":24.805,"n":771,"o":24.81,"t":"2026-10-20T18:55:00Z","v":157478,"vw":24.833776},{"c":24.845,"h":24.855,"l":24.84,"n":398,"o":24.845,"t":"2026-10-20T19:00:00Z","v":53359,"vw":24.846844},{"c":24.855,"h":24.865,"l":24.83,"n":575,"o":24.85,"t":"2026-10-20T19:05:00Z","v":105462,"vw":24.843165},{"c":24.82,"h":24.865,"l":24.82,"n":486,"o":24.855,"t":"2026-10-20T19:10:00Z","v":63548,"vw":24.843019},{"c":24.82,"h":24.845,"l":24.815,"n":520,"o":24.82,"t":"2026-10-20T19:15:00Z","v":52676,"vw":24.831085},{"c":24.79,"h":24.83,"l":24.785,"n":677,"o":24.825,"t":"2026-10-20T19:20:00Z","v":107945,"vw":24.813237},{"c":24.835,"h":24.835,"l":24.79,"n":732,"o":24.795,"t":"2026-10-20T19:25:00Z","v":99280,"vw":24.817004},{"c":24.821,"h":24.835,"l":24.8,"n":966,"o":24.835,"t":"2026-10-20T19:30:00Z","v":140987,"vw":24.817396},{"c":24.865,"h":24.88,"l":24.815,"n":706,"o":24.825,"t":"2026-10-20T19:35:00Z","v":71486,"vw":24.839026},{"c":24.885,"h":24.895,"l":24.86,"n":1004,"o":24.865,"t":"2026-10-20T19:40:00Z","v":119102,"vw":24.881691},{"c":24.895,"h":24.92,"l":24.865,"n":1038,"o":24.88,"t":"2026-10-20T19:45:00Z","v":133202,"vw":24.894089},{"c":24.885,"h":24.905,"l":24.88,"n":1407,"o":24.9,"t":"2026-10-20T19:50:00Z","v":240381,"vw":24.895676},{"c":24.84,"h":24.9,"l":24.84,"n":4205,"o":24.885,"t":"2026-10-20T19:55:00Z","v":772340,"vw":24.864545},{"c":24.84,"h":24.85,"l":24.84,"n":66,"o":24.85,"t":"2026-10-20T20:00:00Z","v":1177224,"vw":24.840017},{"c":24.84,"h":24.84,"l":24.78,"n":10,"o":24.78,"t":"2026-10-20T20:05:00Z","v":2115,"vw":24.814468},{"c":24.7927,"h":24.7927,"l":24.7927,"n":1,"o":24.7927,"t":"2026-10-20T22:55:00Z","v":200,"vw":24.7927},{"c":24.82,"h":24.82,"l":24.82,"n":4,"o":24.82,"t":"2026-10-21T08:00:00Z","v":580,"vw":24.82},{"c":24.85,"h":24.885,"l":24.85,"n":4,"o":24.885,"t":"2026-10-21T11:00:00Z","v":412,"vw":24.87625},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-10-21T11:15:00Z","v":1100,"vw":24.95},{"c":24.94,"h":25,"l":24.94,"n":3,"o":25,"t":"2026-10-21T12:35:00Z","v":350,"vw":24.957143},{"c":24.79,"h":24.79,"l":24.78,"n":9,"o":24.79,"t":"2026-10-21T12:55:00Z","v":768,"vw":24.788076},{"c":24.6949,"h":24.77,"l":24.6949,"n":7,"o":24.77,"t":"2026-10-21T13:00:00Z","v":682,"vw":24.754574},{"c":24.8951,"h":24.8951,"l":24.8951,"n":1,"o":24.8951,"t":"2026-10-21T13:05:00Z","v":400,"vw":24.8951},{"c":24.6663,"h":24.6663,"l":24.6663,"n":3,"o":24.6663,"t":"2026-10-21T13:25:00Z","v":118,"vw":24.6663},{"c":24.79,"h":24.9,"l":24.77,"n":398,"o":24.87,"t":"2026-10-21T13:30:00Z","v":93486,"vw":24.847061},{"c":24.63,"h":24.825,"l":24.63,"n":503,"o":24.805,"t":"2026-10-21T13:35:00Z","v":46298,"vw":24.726258},{"c":24.59,"h":24.67,"l":24.55,"n":1255,"o":24.63,"t":"2026-10-21T13:40:00Z","v":129509,"vw":24.619233},{"c":24.61,"h":24.61,"l":24.49,"n":825,"o":24.59,"t":"2026-10-21T13:45:00Z","v":164173,"vw":24.570345},{"c":24.65,"h":24.69,"l":24.585,"n":633,"o":24.62,"t":"2026-10-21T13:50:00Z","v":77020,"vw":24.637847},{"c":24.7375,"h":24.74,"l":24.63,"n":702,"o":24.655,"t":"2026-10-21T13:55:00Z","v":83878,"vw":24.708212},{"c":24.785,"h":24.82,"l":24.74,"n":1185,"o":24.74,"t":"2026-10-21T14:00:00Z","v":192644,"vw":24.773698},{"c":24.84,"h":24.86,"l":24.755,"n":1217,"o":24.78,"t":"2026-10-21T14:05:00Z","v":301207,"vw":24.797918},{"c":24.89,"h":24.905,"l":24.825,"n":766,"o":24.83,"t":"2026-10-21T14:10:00Z","v":148891,"vw":24.858701},{"c":24.91,"h":24.915,"l":24.83,"n":833,"o":24.88,"t":"2026-10-21T14:15:00Z","v":97423,"vw":24.857206},{"c":24.915,"h":24.9166,"l":24.885,"n":1370,"o":24.91,"t":"2026-10-21T14:20:00Z","v":160340,"vw":24.89857},{"c":24.865,"h":24.94,"l":24.855,"n":641,"o":24.915,"t":"2026-10-21T14:25:00Z","v":74408,"vw":24.896836},{"c":24.855,"h":24.885,"l":24.835,"n":509,"o":24.865,"t":"2026-10-21T14:30:00Z","v":50798,"vw":24.864566},{"c":24.88,"h":24.91,"l":24.85,"n":931,"o":24.8567,"t":"2026-10-21T14:35:00Z","v":181724,"vw":24.884552},{"c":24.81,"h":24.905,"l":24.775,"n":760,"o":24.89,"t":"2026-10-21T14:40:00Z","v":86893,"vw":24.853408},{"c":24.82,"h":24.84,"l":24.805,"n":602,"o":24.815,"t":"2026-10-21T14:45:00Z","v":82425,"vw":24.821805},{"c":24.875,"h":24.875,"l":24.8102,"n":729,"o":24.82,"t":"2026-10-21T14:50:00Z","v":187708,"vw":24.835157},{"c":24.895,"h":24.91,"l":24.865,"n":546,"o":24.87,"t":"2026-10-21T14:55:00Z","v":192713,"vw":24.890793},{"c":24.905,"h":24.9351,"l":24.88,"n":616,"o":24.895,"t":"2026-10-21T15:00:00Z","v":176822,"vw":24.912205},{"c":24.865,"h":24.905,"l":24.845,"n":506,"o":24.905,"t":"2026-10-21T15:05:00Z","v":78640,"vw":24.871909},{"c":24.86,"h":24.88,"l":24.83,"n":464,"o":24.865,"t":"2026-10-21T15:10:00Z","v":77493,"vw":24.857125},{"c":24.835,"h":24.855,"l":24.825,"n":429,"o":24.8515,"t":"2026-10-21T15:15:00Z","v":127457,"vw":24.844483},{"c":24.845,"h":24.85,"l":24.815,"n":391,"o":24.83,"t":"2026-10-21T15:20:00Z","v":61868,"vw":24.832556},{"c":24.74,"h":24.86,"l":24.73,"n":1075,"o":24.845,"t":"2026-10-21T15:25:00Z","v":169293,"vw":24.804684},{"c":24.755,"h":24.775,"l":24.71,"n":509,"o":24.75,"t":"2026-10-21T15:30:00Z","v":74032,"vw":24.748316},{"c":24.735,"h":24.765,"l":24.7,"n":476,"o":24.755,"t":"2026-10-21T15:35:00Z","v":68325,"vw":24.739475},{"c":24.795,"h":24.81,"l":24.74,"n":445,"o":24.74,"t":"2026-10-21T15:40:00Z","v":146608,"vw":24.776642},{"c":24.7751,"h":24.81,"l":24.77,"n":586,"o":24.79,"t":"2026-10-21T15:45:00Z","v":175370,"vw":24.78718},{"c":24.785,"h":24.7951,"l":24.75,"n":548,"o":24.7701,"t":"2026-10-21T15:50:00Z","v":94260,"vw":24.768576},{"c":24.775,"h":24.81,"l":24.75,"n":529,"o":24.7951,"t":"2026-10-21T15:55:00Z","v":82102,"vw":24.78017},{"c":24.76,"h":24.77,"l":24.75,"n":391,"o":24.77,"t":"2026-10-21T16:00:00Z","v":42947,"vw":24.758065},{"c":24.745,"h":24.77,"l":24.72,"n":497,"o":24.765,"t":"2026-10-21T16:05:00Z","v":55815,"vw":24.746661},{"c":24.795,"h":24.8,"l":24.745,"n":440,"o":24.745,"t":"2026-10-21T16:10:00Z","v":49250,"vw":24.766},{"c":24.81,"h":24.81,"l":24.7801,"n":417,"o":24.805,"t":"2026-10-21T16:15:00Z","v":62805,"vw":24.796053},{"c":24.785,"h":24.81,"l":24.78,"n":404,"o":24.805,"t":"2026-10-21T16:20:00Z","v":48035,"vw":24.790999},{"c":24.82,"h":24.825,"l":24.785,"n":684,"o":24.785,"t":"2026-10-21T16:25:00Z","v":89694,"vw":24.801805},{"c":24.815,"h":24.8348,"l":24.81,"n":450,"o":24.82,"t":"2026-10-21T16:30:00Z","v":79531,"vw":24.819721},{"c":24.62,"h":24.8199,"l":24.605,"n":2014,"o":24.815,"t":"2026-10-21T16:35:00Z","v":284322,"vw":24.694182},{"c":24.7,"h":24.73,"l":24.61,"n":1428,"o":24.62,"t":"2026-10-21T16:40:00Z","v":180956,"vw":24.686861},{"c":24.745,"h":24.745,"l":24.655,"n":514,"o":24.705,"t":"2026-10-21T16:45:00Z","v":89318,"vw":24.701007},{"c":24.765,"h":24.77,"l":24.735,"n":385,"o":24.745,"t":"2026-10-21T16:50:00Z","v":58161,"vw":24.754234},{"c":24.745,"h":24.77,"l":24.73,"n":437,"o":24.765,"t":"2026-10-21T16:55:00Z","v":79548,"vw":24.750547},{"c":24.715,"h":24.745,"l":24.705,"n":334,"o":24.745,"t":"2026-10-21T17:00:00Z","v":41599,"vw":24.728879},{"c":24.715,"h":24.7301,"l":24.685,"n":365,"o":24.715,"t":"2026-10-21T17:05:00Z","v":66858,"vw":24.709467},{"c":24.75,"h":24.75,"l":24.705,"n":417,"o":24.715,"t":"2026-10-21T17:10:00Z","v":70339,"vw":24.717225},{"c":24.765,"h":24.78,"l":24.735,"n":334,"o":24.745,"t":"2026-10-21T17:15:00Z","v":60949,"vw":24.750885},{"c":24.805,"h":24.81,"l":24.765,"n":325,"o":24.765,"t":"2026-10-21T17:20:00Z","v":54572,"vw":24.782917},{"c":24.825,"h":24.8351,"l":24.804,"n":368,"o":24.815,"t":"2026-10-21T17:25:00Z","v":63828,"vw":24.815828},{"c":24.845,"h":24.85,"l":24.8299,"n":310,"o":24.8299,"t":"2026-10-21T17:30:00Z","v":44394,"vw":24.838853},{"c":24.855,"h":24.88,"l":24.8419,"n":359,"o":24.845,"t":"2026-10-21T17:35:00Z","v":53481,"vw":24.865715},{"c":24.835,"h":24.8554,"l":24.83,"n":324,"o":24.85,"t":"2026-10-21T17:40:00Z","v":44540,"vw":24.845198},{"c":24.75,"h":24.8359,"l":24.75,"n":419,"o":24.8359,"t":"2026-10-21T17:45:00Z","v":69254,"vw":24.790304},{"c":24.765,"h":24.77,"l":24.72,"n":428,"o":24.7507,"t":"2026-10-21T17:50:00Z","v":55514,"vw":24.743421},{"c":24.835,"h":24.84,"l":24.765,"n":274,"o":24.765,"t":"2026-10-21T17:55:00Z","v":22218,"vw":24.804686},{"c":24.825,"h":24.845,"l":24.8101,"n":372,"o":24.835,"t":"2026-10-21T18:00:00Z","v":30787,"vw":24.831016},{"c":24.825,"h":24.855,"l":24.815,"n":541,"o":24.825,"t":"2026-10-21T18:05:00Z","v":80624,"vw":24.835502},{"c":24.855,"h":24.86,"l":24.83,"n":371,"o":24.83,"t":"2026-10-21T18:10:00Z","v":29468,"vw":24.851118},{"c":24.845,"h":24.855,"l":24.84,"n":309,"o":24.855,"t":"2026-10-21T18:15:00Z","v":38391,"vw":24.846931},{"c":24.8702,"h":24.92,"l":24.845,"n":921,"o":24.845,"t":"2026-10-21T18:20:00Z","v":134164,"vw":24.886893},{"c":24.855,"h":24.9,"l":24.84,"n":477,"o":24.875,"t":"2026-10-21T18:25:00Z","v":69506,"vw":24.874033},{"c":24.86,"h":24.875,"l":24.85,"n":386,"o":24.855,"t":"2026-10-21T18:30:00Z","v":54826,"vw":24.865596},{"c":24.815,"h":24.87,"l":24.815,"n":387,"o":24.86,"t":"2026-10-21T18:35:00Z","v":46186,"vw":24.848202},{"c":24.829,"h":24.829,"l":24.81,"n":356,"o":24.815,"t":"2026-10-21T18:40:00Z","v":51424,"vw":24.818674},{"c":24.89,"h":24.89,"l":24.815,"n":846,"o":24.825,"t":"2026-10-21T18:45:00Z","v":138964,"vw":24.847175},{"c":24.94,"h":24.99,"l":24.885,"n":985,"o":24.885,"t":"2026-10-21T18:50:00Z","v":141645,"vw":24.945863},{"c":24.965,"h":24.99,"l":24.925,"n":590,"o":24.95,"t":"2026-10-21T18:55:00Z","v":65995,"vw":24.959955},{"c":25,"h":25.01,"l":24.945,"n":1015,"o":24.96,"t":"2026-10-21T19:00:00Z","v":98728,"vw":24.975926},{"c":25.06,"h":25.065,"l":24.975,"n":705,"o":25,"t":"2026-10-21T19:05:00Z","v":190366,"vw":25.035418},{"c":25.025,"h":25.06,"l":25,"n":1037,"o":25.06,"t":"2026-10-21T19:10:00Z","v":134469,"vw":25.040187},{"c":24.94,"h":25.025,"l":24.925,"n":682,"o":25.02,"t":"2026-10-21T19:15:00Z","v":67590,"vw":24.989975},{"c":24.905,"h":24.9551,"l":24.89,"n":817,"o":24.935,"t":"2026-10-21T19:20:00Z","v":77294,"vw":24.92973},{"c":24.845,"h":24.905,"l":24.83,"n":738,"o":24.905,"t":"2026-10-21T19:25:00Z","v":74946,"vw":24.857756},{"c":24.84,"h":24.845,"l":24.782,"n":864,"o":24.84,"t":"2026-10-21T19:30:00Z","v":95598,"vw":24.817715},{"c":24.85,"h":24.86,"l":24.82,"n":805,"o":24.835,"t":"2026-10-21T19:35:00Z","v":79648,"vw":24.835071},{"c":24.845,"h":24.865,"l":24.83,"n":776,"o":24.85,"t":"2026-10-21T19:40:00Z","v":70956,"vw":24.845103},{"c":24.88,"h":24.88,"l":24.82,"n":951,"o":24.845,"t":"2026-10-21T19:45:00Z","v":118440,"vw":24.845228},{"c":24.855,"h":24.875,"l":24.845,"n":1169,"o":24.87,"t":"2026-10-21T19:50:00Z","v":149281,"vw":24.858357},{"c":24.85,"h":24.87,"l":24.825,"n":3185,"o":24.86,"t":"2026-10-21T19:55:00Z","v":468099,"vw":24.842626},{"c":24.84,"h":24.845,"l":24.84,"n":63,"o":24.845,"t":"2026-10-21T20:00:00Z","v":1045574,"vw":24.840005},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-10-21T21:15:00Z","v":100,"vw":24.85},{"c":25.121,"h":25.121,"l":24.91,"n":7,"o":24.91,"t":"2026-10-21T21:50:00Z","v":411,"vw":24.96275},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-21T22:45:00Z","v":100,"vw":25.1},{"c":25.1852,"h":25.1852,"l":25.1852,"n":1,"o":25.1852,"t":"2026-10-22T11:05:00Z","v":400,"vw":25.1852},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-10-22T11:10:00Z","v":100,"vw":25.11},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-22T11:35:00Z","v":136,"vw":25},{"c":25.0707,"h":25.0866,"l":25.0707,"n":2,"o":25.0866,"t":"2026-10-22T12:25:00Z","v":200,"vw":25.07865},{"c":24.97,"h":24.97,"l":24.97,"n":1,"o":24.97,"t":"2026-10-22T12:30:00Z","v":100,"vw":24.97},{"c":24.97,"h":24.97,"l":24.97,"n":4,"o":24.97,"t":"2026-10-22T12:40:00Z","v":500,"vw":24.97},{"c":25.11,"h":25.11,"l":25.11,"n":4,"o":25.11,"t":"2026-10-22T13:10:00Z","v":401,"vw":25.11},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-22T13:20:00Z","v":220,"vw":24.86},{"c":24.945,"h":25.13,"l":24.855,"n":304,"o":24.95,"t":"2026-10-22T13:30:00Z","v":77470,"vw":25.012249},{"c":24.93,"h":24.995,"l":24.9,"n":377,"o":24.96,"t":"2026-10-22T13:35:00Z","v":45548,"vw":24.96474},{"c":24.99,"h":25,"l":24.92,"n":500,"o":24.92,"t":"2026-10-22T13:40:00Z","v":96343,"vw":24.966607},{"c":24.87,"h":25.015,"l":24.87,"n":564,"o":24.99,"t":"2026-10-22T13:45:00Z","v":80786,"vw":24.928698},{"c":24.77,"h":24.895,"l":24.77,"n":673,"o":24.86,"t":"2026-10-22T13:50:00Z","v":65151,"vw":24.846614},{"c":24.78,"h":24.825,"l":24.75,"n":628,"o":24.76,"t":"2026-10-22T13:55:00Z","v":59705,"vw":24.784228},{"c":24.7,"h":24.79,"l":24.675,"n":677,"o":24.79,"t":"2026-10-22T14:00:00Z","v":58837,"vw":24.731317},{"c":24.57,"h":24.705,"l":24.56,"n":773,"o":24.695,"t":"2026-10-22T14:05:00Z","v":190102,"vw":24.624457},{"c":24.58,"h":24.61,"l":24.505,"n":959,"o":24.565,"t":"2026-10-22T14:10:00Z","v":149799,"vw":24.557899},{"c":24.66,"h":24.7,"l":24.545,"n":592,"o":24.57,"t":"2026-10-22T14:15:00Z","v":58375,"vw":24.614751},{"c":24.54,"h":24.675,"l":24.54,"n":771,"o":24.665,"t":"2026-10-22T14:20:00Z","v":255593,"vw":24.647015},{"c":24.51,"h":24.555,"l":24.47,"n":536,"o":24.55,"t":"2026-10-22T14:25:00Z","v":48076,"vw":24.521444},{"c":24.45,"h":24.505,"l":24.355,"n":991,"o":24.505,"t":"2026-10-22T14:30:00Z","v":99363,"vw":24.426039},{"c":24.375,"h":24.455,"l":24.37,"n":591,"o":24.45,"t":"2026-10-22T14:35:00Z","v":78148,"vw":24.422883},{"c":24.385,"h":24.435,"l":24.375,"n":644,"o":24.375,"t":"2026-10-22T14:40:00Z","v":57683,"vw":24.399672},{"c":24.39,"h":24.41,"l":24.33,"n":876,"o":24.38,"t":"2026-10-22T14:45:00Z","v":99483,"vw":24.366416},{"c":24.41,"h":24.445,"l":24.38,"n":779,"o":24.39,"t":"2026-10-22T14:50:00Z","v":109401,"vw":24.406082},{"c":24.445,"h":24.48,"l":24.39,"n":1158,"o":24.42,"t":"2026-10-22T14:55:00Z","v":168657,"vw":24.428687},{"c":24.55,"h":24.56,"l":24.435,"n":617,"o":24.45,"t":"2026-10-22T15:00:00Z","v":62661,"vw":24.515795},{"c":24.515,"h":24.565,"l":24.495,"n":530,"o":24.55,"t":"2026-10-22T15:05:00Z","v":63689,"vw":24.532085},{"c":24.425,"h":24.515,"l":24.425,"n":736,"o":24.515,"t":"2026-10-22T15:10:00Z","v":113048,"vw":24.472017},{"c":24.41,"h":24.44,"l":24.34,"n":741,"o":24.425,"t":"2026-10-22T15:15:00Z","v":145564,"vw":24.387523},{"c":24.275,"h":24.41,"l":24.275,"n":533,"o":24.41,"t":"2026-10-22T15:20:00Z","v":89401,"vw":24.352907},{"c":24.275,"h":24.29,"l":24.205,"n":569,"o":24.275,"t":"2026-10-22T15:25:00Z","v":76870,"vw":24.256478},{"c":24.18,"h":24.2751,"l":24.18,"n":633,"o":24.275,"t":"2026-10-22T15:30:00Z","v":81681,"vw":24.221637},{"c":24.1028,"h":24.22,"l":24.1028,"n":1033,"o":24.175,"t":"2026-10-22T15:35:00Z","v":172926,"vw":24.168246},{"c":24.21,"h":24.23,"l":24.09,"n":1437,"o":24.105,"t":"2026-10-22T15:40:00Z","v":223348,"vw":24.158232},{"c":24.22,"h":24.235,"l":24.165,"n":619,"o":24.21,"t":"2026-10-22T15:45:00Z","v":91044,"vw":24.199496},{"c":24.2784,"h":24.31,"l":24.2,"n":655,"o":24.22,"t":"2026-10-22T15:50:00Z","v":98827,"vw":24.257831},{"c":24.29,"h":24.34,"l":24.26,"n":749,"o":24.275,"t":"2026-10-22T15:55:00Z","v":79647,"vw":24.305661},{"c":24.345,"h":24.395,"l":24.295,"n":549,"o":24.295,"t":"2026-10-22T16:00:00Z","v":71969,"vw":24.360225},{"c":24.38,"h":24.4,"l":24.32,"n":598,"o":24.35,"t":"2026-10-22T16:05:00Z","v":74289,"vw":24.354596},{"c":24.4497,"h":24.45,"l":24.365,"n":457,"o":24.375,"t":"2026-10-22T16:10:00Z","v":63511,"vw":24.408753},{"c":24.465,"h":24.48,"l":24.435,"n":504,"o":24.445,"t":"2026-10-22T16:15:00Z","v":77140,"vw":24.460277},{"c":24.435,"h":24.49,"l":24.42,"n":577,"o":24.47,"t":"2026-10-22T16:20:00Z","v":83130,"vw":24.453797},{"c":24.4571,"h":24.46,"l":24.405,"n":444,"o":24.435,"t":"2026-10-22T16:25:00Z","v":80605,"vw":24.435421},{"c":24.4599,"h":24.47,"l":24.42,"n":621,"o":24.455,"t":"2026-10-22T16:30:00Z","v":112112,"vw":24.44601},{"c":24.4201,"h":24.45,"l":24.37,"n":697,"o":24.45,"t":"2026-10-22T16:35:00Z","v":103757,"vw":24.404792},{"c":24.49,"h":24.505,"l":24.42,"n":554,"o":24.42,"t":"2026-10-22T16:40:00Z","v":81197,"vw":24.465439},{"c":24.535,"h":24.535,"l":24.48,"n":579,"o":24.48,"t":"2026-10-22T16:45:00Z","v":91867,"vw":24.509594},{"c":24.56,"h":24.59,"l":24.53,"n":502,"o":24.54,"t":"2026-10-22T16:50:00Z","v":60542,"vw":24.556529},{"c":24.59,"h":24.62,"l":24.5527,"n":592,"o":24.5551,"t":"2026-10-22T16:55:00Z","v":96409,"vw":24.593758},{"c":24.57,"h":24.61,"l":24.5401,"n":661,"o":24.59,"t":"2026-10-22T17:00:00Z","v":88599,"vw":24.578397},{"c":24.55,"h":24.615,"l":24.54,"n":549,"o":24.57,"t":"2026-10-22T17:05:00Z","v":64148,"vw":24.579004},{"c":24.55,"h":24.565,"l":24.525,"n":588,"o":24.545,"t":"2026-10-22T17:10:00Z","v":51729,"vw":24.549017},{"c":24.515,"h":24.55,"l":24.495,"n":623,"o":24.55,"t":"2026-10-22T17:15:00Z","v":87877,"vw":24.523197},{"c":24.45,"h":24.52,"l":24.45,"n":668,"o":24.515,"t":"2026-10-22T17:20:00Z","v":76645,"vw":24.49354},{"c":24.5,"h":24.5051,"l":24.44,"n":553,"o":24.455,"t":"2026-10-22T17:25:00Z","v":63744,"vw":24.483695},{"c":24.54,"h":24.545,"l":24.49,"n":498,"o":24.5,"t":"2026-10-22T17:30:00Z","v":45031,"vw":24.505236},{"c":24.495,"h":24.55,"l":24.495,"n":411,"o":24.54,"t":"2026-10-22T17:35:00Z","v":32917,"vw":24.52582},{"c":24.525,"h":24.535,"l":24.485,"n":390,"o":24.495,"t":"2026-10-22T17:40:00Z","v":26855,"vw":24.508871},{"c":24.575,"h":24.58,"l":24.52,"n":338,"o":24.525,"t":"2026-10-22T17:45:00Z","v":22245,"vw":24.546869},{"c":24.605,"h":24.61,"l":24.58,"n":430,"o":24.58,"t":"2026-10-22T17:50:00Z","v":39809,"vw":24.593874},{"c":24.62,"h":24.625,"l":24.6,"n":396,"o":24.605,"t":"2026-10-22T17:55:00Z","v":25947,"vw":24.610264},{"c":24.595,"h":24.62,"l":24.58,"n":552,"o":24.62,"t":"2026-10-22T18:00:00Z","v":50070,"vw":24.597147},{"c":24.61,"h":24.625,"l":24.595,"n":418,"o":24.595,"t":"2026-10-22T18:05:00Z","v":31442,"vw":24.611529},{"c":24.565,"h":24.6151,"l":24.565,"n":468,"o":24.61,"t":"2026-10-22T18:10:00Z","v":50752,"vw":24.5975},{"c":24.545,"h":24.57,"l":24.54,"n":441,"o":24.56,"t":"2026-10-22T18:15:00Z","v":33087,"vw":24.556109},{"c":24.565,"h":24.57,"l":24.535,"n":946,"o":24.54,"t":"2026-10-22T18:20:00Z","v":117807,"vw":24.55134},{"c":24.595,"h":24.615,"l":24.56,"n":984,"o":24.57,"t":"2026-10-22T18:25:00Z","v":122726,"vw":24.576337},{"c":24.575,"h":24.59,"l":24.56,"n":510,"o":24.59,"t":"2026-10-22T18:30:00Z","v":55709,"vw":24.569953},{"c":24.585,"h":24.5899,"l":24.565,"n":385,"o":24.57,"t":"2026-10-22T18:35:00Z","v":31057,"vw":24.577452},{"c":24.59,"h":24.6,"l":24.55,"n":563,"o":24.585,"t":"2026-10-22T18:40:00Z","v":44701,"vw":24.570179},{"c":24.61,"h":24.61,"l":24.585,"n":424,"o":24.595,"t":"2026-10-22T18:45:00Z","v":32185,"vw":24.597147},{"c":24.64,"h":24.655,"l":24.615,"n":515,"o":24.615,"t":"2026-10-22T18:50:00Z","v":48986,"vw":24.637754},{"c":24.64,"h":24.65,"l":24.62,"n":453,"o":24.63,"t":"2026-10-22T18:55:00Z","v":37948,"vw":24.641391},{"c":24.5799,"h":24.64,"l":24.56,"n":526,"o":24.64,"t":"2026-10-22T19:00:00Z","v":55551,"vw":24.596197},{"c":24.565,"h":24.585,"l":24.535,"n":563,"o":24.575,"t":"2026-10-22T19:05:00Z","v":52465,"vw":24.564873},{"c":24.555,"h":24.595,"l":24.555,"n":503,"o":24.57,"t":"2026-10-22T19:10:00Z","v":48050,"vw":24.581345},{"c":24.535,"h":24.56,"l":24.525,"n":603,"o":24.555,"t":"2026-10-22T19:15:00Z","v":103730,"vw":24.535511},{"c":24.565,"h":24.58,"l":24.525,"n":757,"o":24.53,"t":"2026-10-22T19:20:00Z","v":129125,"vw":24.547542},{"c":24.541,"h":24.575,"l":24.54,"n":638,"o":24.56,"t":"2026-10-22T19:25:00Z","v":75700,"vw":24.557607},{"c":24.48,"h":24.54,"l":24.47,"n":853,"o":24.54,"t":"2026-10-22T19:30:00Z","v":94873,"vw":24.493314},{"c":24.455,"h":24.48,"l":24.43,"n":780,"o":24.48,"t":"2026-10-22T19:35:00Z","v":63611,"vw":24.454064},{"c":24.44,"h":24.455,"l":24.42,"n":888,"o":24.45,"t":"2026-10-22T19:40:00Z","v":71235,"vw":24.439799},{"c":24.455,"h":24.465,"l":24.42,"n":1101,"o":24.44,"t":"2026-10-22T19:45:00Z","v":114294,"vw":24.439283},{"c":24.408,"h":24.485,"l":24.4,"n":1340,"o":24.45,"t":"2026-10-22T19:50:00Z","v":160569,"vw":24.439458},{"c":24.4,"h":24.425,"l":24.36,"n":4585,"o":24.41,"t":"2026-10-22T19:55:00Z","v":735372,"vw":24.390831},{"c":24.42,"h":24.42,"l":24.4,"n":67,"o":24.42,"t":"2026-10-22T20:00:00Z","v":1285379,"vw":24.400042},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-10-22T20:20:00Z","v":100,"vw":24.42},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-10-22T22:20:00Z","v":130,"vw":24.42},{"c":24.5728,"h":24.5728,"l":24.5728,"n":1,"o":24.5728,"t":"2026-10-22T23:10:00Z","v":100,"vw":24.5728}],"history":[{"c":13.87,"h":14.2,"l":13.84,"n":32904,"o":14.17,"t":"2024-10-21T04:00:00Z","v":8321335,"vw":13.942864},{"c":13.96,"h":14.08,"l":13.844,"n":29318,"o":13.93,"t":"2024-10-22T04:00:00Z","v":6382694,"vw":13.992147},{"c":13.85,"h":13.96,"l":13.714,"n":32360,"o":13.91,"t":"2024-10-23T04:00:00Z","v":9304095,"vw":13.818977},{"c":14.11,"h":14.145,"l":13.86,"n":35326,"o":13.96,"t":"2024-10-24T04:00:00Z","v":8382049,"vw":14.024541},{"c":13.91,"h":14.33,"l":13.72,"n":60030,"o":14.21,"t":"2024-10-25T04:00:00Z","v":22683883,"vw":13.901071},{"c":13.61,"h":13.645,"l":13.35,"n":49170,"o":13.44,"t":"2024-10-28T04:00:00Z","v":15344547,"vw":13.56142},{"c":13.54,"h":13.69,"l":13.5,"n":31243,"o":13.62,"t":"2024-10-29T04:00:00Z","v":6372182,"vw":13.571573},{"c":13.73,"h":13.818,"l":13.545,"n":28154,"o":13.625,"t":"2024-10-30T04:00:00Z","v":7845798,"vw":13.718886},{"c":13.63,"h":13.92,"l":13.59,"n":32189,"o":13.85,"t":"2024-10-31T04:00:00Z","v":6101666,"vw":13.700148},{"c":13.41,"h":13.8,"l":13.38,"n":39729,"o":13.78,"t":"2024-11-01T04:00:00Z","v":7399590,"vw":13.514181},{"c":13.73,"h":13.795,"l":13.41,"n":46517,"o":13.45,"t":"2024-11-04T05:00:00Z","v":9062204,"vw":13.714402},{"c":13.89,"h":13.9,"l":13.66,"n":36025,"o":13.76,"t":"2024-11-05T05:00:00Z","v":9101311,"vw":13.796654},{"c":14.57,"h":14.7,"l":14.17,"n":76430,"o":14.245,"t":"2024-11-06T05:00:00Z","v":17558222,"vw":14.565026},{"c":14.97,"h":15.17,"l":14.715,"n":57706,"o":14.95,"t":"2024-11-07T05:00:00Z","v":12721109,"vw":15.002425},{"c":14.92,"h":14.975,"l":14.775,"n":41649,"o":14.93,"t":"2024-11-08T05:00:00Z","v":8555543,"vw":14.898609},{"c":15.11,"h":15.17,"l":14.89,"n":42553,"o":14.99,"t":"2024-11-11T05:00:00Z","v":8727385,"vw":15.06267},{"c":15.19,"h":15.41,"l":15.14,"n":43880,"o":15.24,"t":"2024-11-12T05:00:00Z","v":9303430,"vw":15.267707},{"c":15.13,"h":15.35,"l":14.91,"n":31762,"o":15.35,"t":"2024-11-13T05:00:00Z","v":6465433,"vw":15.139909},{"c":15.18,"h":15.22,"l":14.95,"n":29107,"o":15.17,"t":"2024-11-14T05:00:00Z","v":5714704,"vw":15.123112},{"c":14.8,"h":15.34,"l":14.74,"n":34754,"o":15.22,"t":"2024-11-15T05:00:00Z","v":6612236,"vw":14.915392},{"c":15.16,"h":15.2,"l":14.91,"n":35062,"o":15,"t":"2024-11-18T05:00:00Z","v":6936245,"vw":15.10986},{"c":15.13,"h":15.265,"l":14.9,"n":36084,"o":14.97,"t":"2024-11-19T05:00:00Z","v":7967832,"vw":15.106176},{"c":15.46,"h":15.495,"l":15.195,"n":23718,"o":15.2,"t":"2024-11-20T05:00:00Z","v":3756448,"vw":15.379442},{"c":15.99,"h":16.04,"l":15.5,"n":49462,"o":15.65,"t":"2024-11-21T05:00:00Z","v":11103280,"vw":15.923476},{"c":16.21,"h":16.245,"l":15.905,"n":42567,"o":15.99,"t":"2024-11-22T05:00:00Z","v":11552035,"vw":16.128411},{"c":15.68,"h":16.33,"l":15.63,"n":49352,"o":16.33,"t":"2024-11-25T05:00:00Z","v":12482544,"vw":15.847967},{"c":15.64,"h":15.76,"l":15.51,"n":37014,"o":15.76,"t":"2024-11-26T05:00:00Z","v":8052971,"vw":15.64318},{"c":15.59,"h":15.91,"l":15.56,"n":23804,"o":15.68,"t":"2024-11-27T05:00:00Z","v":5070645,"vw":15.643185},{"c":15.66,"h":15.74,"l":15.575,"n":12472,"o":15.64,"t":"2024-11-29T05:00:00Z","v":2105405,"vw":15.647807},{"c":15.28,"h":15.75,"l":15.25,"n":30773,"o":15.7,"t":"2024-12-02T05:00:00Z","v":7408436,"vw":15.314623},{"c":15.6,"h":15.645,"l":15.31,"n":29168,"o":15.49,"t":"2024-12-03T05:00:00Z","v":9963952,"vw":15.539462},{"c":15.15,"h":15.62,"l":15.005,"n":33254,"o":15.61,"t":"2024-12-04T05:00:00Z","v":6757092,"vw":15.203583},{"c":15.27,"h":15.475,"l":15.21,"n":28399,"o":15.24,"t":"2024-12-05T05:00:00Z","v":5287367,"vw":15.347056},{"c":14.67,"h":15.245,"l":14.535,"n":53454,"o":15.22,"t":"2024-12-06T05:00:00Z","v":11266715,"vw":14.685843},{"c":14.8,"h":15.095,"l":14.74,"n":45355,"o":14.9,"t":"2024-12-09T05:00:00Z","v":7010153,"vw":14.894771},{"c":14.77,"h":15.01,"l":14.69,"n":39344,"o":14.9,"t":"2024-12-10T05:00:00Z","v":7444115,"vw":14.850446},{"c":15.02,"h":15.075,"l":14.79,"n":26571,"o":14.85,"t":"2024-12-11T05:00:00Z","v":6374996,"vw":14.974198},{"c":14.76,"h":15.08,"l":14.69,"n":33783,"o":15.03,"t":"2024-12-12T05:00:00Z","v":8990070,"vw":14.772903},{"c":14.68,"h":14.925,"l":14.62,"n":27659,"o":14.92,"t":"2024-12-13T05:00:00Z","v":4620246,"vw":14.700171},{"c":14.15,"h":14.58,"l":14.14,"n":44188,"o":14.58,"t":"2024-12-16T05:00:00Z","v":8374467,"vw":14.276208},{"c":13.97,"h":14.05,"l":13.7,"n":49553,"o":13.95,"t":"2024-12-17T05:00:00Z","v":8689503,"vw":13.885725},{"c":13.52,"h":14.19,"l":13.495,"n":45332,"o":14,"t":"2024-12-18T05:00:00Z","v":7676773,"vw":13.833072},{"c":13.52,"h":13.85,"l":13.45,"n":40294,"o":13.78,"t":"2024-12-19T05:00:00Z","v":7822321,"vw":13.56975},{"c":13.6,"h":13.765,"l":13.35,"n":40385,"o":13.43,"t":"2024-12-20T05:00:00Z","v":14105867,"vw":13.611033},{"c":13.76,"h":13.77,"l":13.4237,"n":30275,"o":13.61,"t":"2024-12-23T05:00:00Z","v":6330991,"vw":13.691049},{"c":13.95,"h":13.97,"l":13.67,"n":15643,"o":13.88,"t":"2024-12-24T05:00:00Z","v":2633531,"vw":13.893431},{"c":13.87,"h":13.9475,"l":13.735,"n":26137,"o":13.9,"t":"2024-12-26T05:00:00Z","v":4289945,"vw":13.864224},{"c":13.85,"h":13.98,"l":13.75,"n":26785,"o":13.86,"t":"2024-12-27T05:00:00Z","v":3934468,"vw":13.834375},{"c":14.14,"h":14.3,"l":13.84,"n":33202,"o":13.89,"t":"2024-12-30T05:00:00Z","v":5948126,"vw":14.145649},{"c":14.38,"h":14.51,"l":14.15,"n":32957,"o":14.15,"t":"2024-12-31T05:00:00Z","v":7379701,"vw":14.406655},{"c":14.86,"h":14.94,"l":14.52,"n":41236,"o":14.6,"t":"2025-01-02T05:00:00Z","v":6771488,"vw":14.813591},{"c":15.14,"h":15.18,"l":14.85,"n":41724,"o":14.96,"t":"2025-01-03T05:00:00Z","v":8950550,"vw":15.070998},{"c":14.94,"h":15.4,"l":14.87,"n":36705,"o":15.35,"t":"2025-01-06T05:00:00Z","v":6275174,"vw":15.09071},{"c":14.99,"h":15.09,"l":14.75,"n":42630,"o":15.04,"t":"2025-01-07T05:00:00Z","v":10810407,"vw":14.940763},{"c":14.99,"h":15.07,"l":14.695,"n":35928,"o":14.88,"t":"2025-01-08T05:00:00Z","v":6962889,"vw":14.883453},{"c":15.14,"h":15.67,"l":15.02,"n":58309,"o":15.35,"t":"2025-01-10T05:00:00Z","v":10361806,"vw":15.249924},{"c":15.39,"h":15.535,"l":15.185,"n":48838,"o":15.2,"t":"2025-01-13T05:00:00Z","v":9948141,"vw":15.386897},{"c":15.48,"h":15.59,"l":15.27,"n":35834,"o":15.37,"t":"2025-01-14T05:00:00Z","v":7489507,"vw":15.452744},{"c":15.65,"h":15.69,"l":15.43,"n":40009,"o":15.63,"t":"2025-01-15T05:00:00Z","v":7034786,"vw":15.596777},{"c":15.83,"h":15.955,"l":15.55,"n":43624,"o":15.58,"t":"2025-01-16T05:00:00Z","v":7792255,"vw":15.831012},{"c":16,"h":16.03,"l":15.78,"n":36779,"o":15.81,"t":"2025-01-17T05:00:00Z","v":7539507,"vw":15.941954},{"c":15.76,"h":16.01,"l":15.65,"n":42721,"o":15.95,"t":"2025-01-21T05:00:00Z","v":6799571,"vw":15.801802},{"c":15.64,"h":15.905,"l":15.54,"n":30721,"o":15.72,"t":"2025-01-22T05:00:00Z","v":5284376,"vw":15.705238},{"c":15.58,"h":15.89,"l":15.465,"n":30696,"o":15.79,"t":"2025-01-23T05:00:00Z","v":5495737,"vw":15.611937},{"c":15.22,"h":15.695,"l":15.16,"n":34911,"o":15.64,"t":"2025-01-24T05:00:00Z","v":8532446,"vw":15.25723},{"c":14.98,"h":15.455,"l":14.815,"n":40137,"o":15.09,"t":"2025-01-27T05:00:00Z","v":6721206,"vw":15.088253},{"c":14.88,"h":15.17,"l":14.685,"n":40748,"o":15.08,"t":"2025-01-28T05:00:00Z","v":8200715,"vw":14.868669},{"c":15.11,"h":15.15,"l":14.72,"n":43195,"o":14.84,"t":"2025-01-29T05:00:00Z","v":6925634,"vw":15.032433},{"c":15.04,"h":15.2776,"l":14.895,"n":27949,"o":15.24,"t":"2025-01-30T05:00:00Z","v":4610336,"vw":15.063192},{"c":14.65,"h":15.06,"l":14.55,"n":34268,"o":15.03,"t":"2025-01-31T05:00:00Z","v":5531532,"vw":14.745301},{"c":14.42,"h":14.71,"l":14.32,"n":45814,"o":14.58,"t":"2025-02-03T05:00:00Z","v":5631279,"vw":14.508065},{"c":14.76,"h":14.87,"l":13.98,"n":39936,"o":14.16,"t":"2025-02-04T05:00:00Z","v":5702258,"vw":14.692501},{"c":14.66,"h":14.785,"l":14.51,"n":31911,"o":14.65,"t":"2025-02-05T05:00:00Z","v":8463222,"vw":14.686504},{"c":14.3,"h":14.8147,"l":14.215,"n":30551,"o":14.78,"t":"2025-02-06T05:00:00Z","v":5345970,"vw":14.398603},{"c":14.37,"h":14.58,"l":14.34,"n":30874,"o":14.37,"t":"2025-02-07T05:00:00Z","v":5310901,"vw":14.441338},{"c":14.97,"h":14.99,"l":14.51,"n":28136,"o":14.52,"t":"2025-02-10T05:00:00Z","v":5646044,"vw":14.872988},{"c":15.01,"h":15.34,"l":14.985,"n":36999,"o":15.06,"t":"2025-02-11T05:00:00Z","v":8081264,"vw":15.141955},{"c":14.26,"h":14.97,"l":14.23,"n":45787,"o":14.84,"t":"2025-02-12T05:00:00Z","v":10313423,"vw":14.489197},{"c":14.21,"h":14.295,"l":14.08,"n":33218,"o":14.22,"t":"2025-02-13T05:00:00Z","v":5844984,"vw":14.199091},{"c":14.17,"h":14.475,"l":14.09,"n":38838,"o":14.29,"t":"2025-02-14T05:00:00Z","v":7360268,"vw":14.208853},{"c":14.3,"h":14.49,"l":13.965,"n":48815,"o":14.28,"t":"2025-02-18T05:00:00Z","v":11385105,"vw":14.278991},{"c":14.62,"h":14.77,"l":14.34,"n":42380,"o":14.37,"t":"2025-02-19T05:00:00Z","v":7166027,"vw":14.62118},{"c":14.63,"h":14.815,"l":14.385,"n":46489,"o":14.59,"t":"2025-02-20T05:00:00Z","v":9269237,"vw":14.593899},{"c":14.03,"h":14.585,"l":13.925,"n":51280,"o":14.57,"t":"2025-02-21T05:00:00Z","v":9344264,"vw":14.175378},{"c":14.06,"h":14.21,"l":13.935,"n":41894,"o":14.07,"t":"2025-02-24T05:00:00Z","v":7362147,"vw":14.096242},{"c":13.67,"h":14.165,"l":13.61,"n":54876,"o":14.02,"t":"2025-02-25T05:00:00Z","v":10247024,"vw":13.737703},{"c":14.02,"h":14.6599,"l":13.88,"n":62152,"o":14.26,"t":"2025-02-26T05:00:00Z","v":15265281,"vw":14.055533},{"c":14.06,"h":14.355,"l":13.95,"n":46685,"o":14.27,"t":"2025-02-27T05:00:00Z","v":9110704,"vw":14.126042},{"c":14.09,"h":14.12,"l":13.73,"n":45175,"o":13.85,"t":"2025-02-28T05:00:00Z","v":9371540,"vw":13.984224},{"c":12.94,"h":14.25,"l":12.83,"n":77179,"o":14.2,"t":"2025-03-03T05:00:00Z","v":16878435,"vw":13.283342},{"c":12.55,"h":12.81,"l":12.285,"n":82084,"o":12.74,"t":"2025-03-04T05:00:00Z","v":17770426,"vw":12.513305},{"c":12.43,"h":12.5,"l":11.84,"n":72984,"o":12.5,"t":"2025-03-05T05:00:00Z","v":16828085,"vw":12.202358},{"c":12.44,"h":12.6196,"l":12.145,"n":53614,"o":12.35,"t":"2025-03-06T05:00:00Z","v":9143699,"vw":12.375847},{"c":12.67,"h":13.07,"l":12.55,"n":57275,"o":12.58,"t":"2025-03-07T05:00:00Z","v":9333160,"vw":12.765491},{"c":12.33,"h":12.85,"l":12.185,"n":58518,"o":12.69,"t":"2025-03-10T04:00:00Z","v":13285935,"vw":12.455514},{"c":12.86,"h":12.895,"l":12.35,"n":68885,"o":12.38,"t":"2025-03-11T04:00:00Z","v":11615412,"vw":12.759968},{"c":13.32,"h":13.465,"l":12.91,"n":68505,"o":12.94,"t":"2025-03-12T04:00:00Z","v":13530925,"vw":13.229578},{"c":12.93,"h":13.35,"l":12.725,"n":38147,"o":13.25,"t":"2025-03-13T04:00:00Z","v":6967505,"vw":12.94011},{"c":13.63,"h":13.63,"l":12.96,"n":43083,"o":12.96,"t":"2025-03-14T04:00:00Z","v":7032457,"vw":13.492758},{"c":13.6,"h":13.79,"l":13.5,"n":41070,"o":13.53,"t":"2025-03-17T04:00:00Z","v":6370730,"vw":13.61874},{"c":13.56,"h":13.79,"l":13.44,"n":33904,"o":13.77,"t":"2025-03-18T04:00:00Z","v":6915095,"vw":13.577864},{"c":14.09,"h":14.17,"l":13.55,"n":36355,"o":13.57,"t":"2025-03-19T04:00:00Z","v":10153717,"vw":14.004827},{"c":13.97,"h":14.17,"l":13.92,"n":34415,"o":13.98,"t":"2025-03-20T04:00:00Z","v":5598890,"vw":14.008473},{"c":13.78,"h":13.93,"l":13.72,"n":39623,"o":13.92,"t":"2025-03-21T04:00:00Z","v":10209929,"vw":13.797987},{"c":14.15,"h":14.21,"l":13.87,"n":38486,"o":13.92,"t":"2025-03-24T04:00:00Z","v":5736558,"vw":14.118086},{"c":14.25,"h":14.34,"l":14.1149,"n":36924,"o":14.2,"t":"2025-03-25T04:00:00Z","v":5787958,"vw":14.2395},{"c":14.11,"h":14.495,"l":14.11,"n":45788,"o":14.41,"t":"2025-03-26T04:00:00Z","v":10114372,"vw":14.273446},{"c":13.95,"h":14.14,"l":13.84,"n":47277,"o":14.09,"t":"2025-03-27T04:00:00Z","v":7430453,"vw":13.950518},{"c":13.75,"h":13.99,"l":13.49,"n":48549,"o":13.85,"t":"2025-03-28T04:00:00Z","v":8797118,"vw":13.671028},{"c":13.85,"h":13.99,"l":13.5402,"n":39644,"o":13.58,"t":"2025-03-31T04:00:00Z","v":8176434,"vw":13.852328},{"c":13.8,"h":13.9,"l":13.6,"n":37345,"o":13.82,"t":"2025-04-01T04:00:00Z","v":7129783,"vw":13.755671},{"c":14.18,"h":14.215,"l":13.54,"n":36104,"o":13.54,"t":"2025-04-02T04:00:00Z","v":5686341,"vw":14.078934},{"c":12.26,"h":13.07,"l":12.23,"n":61974,"o":13.02,"t":"2025-04-03T04:00:00Z","v":12521397,"vw":12.480446},{"c":10.75,"h":11.5899,"l":10.615,"n":93350,"o":11.47,"t":"2025-04-04T04:00:00Z","v":20221183,"vw":10.872841},{"c":10.89,"h":11.3797,"l":10.05,"n":88958,"o":10.55,"t":"2025-04-07T04:00:00Z","v":16800564,"vw":10.730679},{"c":10.36,"h":11.37,"l":10.19,"n":74304,"o":11.26,"t":"2025-04-08T04:00:00Z","v":15740000,"vw":10.586307},{"c":11.88,"h":11.95,"l":10.01,"n":99580,"o":10.03,"t":"2025-04-09T04:00:00Z","v":19014939,"vw":10.987877},{"c":10.56,"h":11.39,"l":10.325,"n":58567,"o":11.39,"t":"2025-04-10T04:00:00Z","v":13617008,"vw":10.583297},{"c":11.04,"h":11.09,"l":10.375,"n":52187,"o":10.61,"t":"2025-04-11T04:00:00Z","v":9463987,"vw":10.810268},{"c":11,"h":11.49,"l":10.86,"n":45596,"o":11.41,"t":"2025-04-14T04:00:00Z","v":8459867,"vw":11.046947},{"c":11.02,"h":11.26,"l":10.88,"n":40183,"o":10.89,"t":"2025-04-15T04:00:00Z","v":8352065,"vw":11.049958},{"c":11.5,"h":11.64,"l":10.99,"n":62573,"o":10.99,"t":"2025-04-16T04:00:00Z","v":15370067,"vw":11.459001},{"c":12.03,"h":12.21,"l":11.6,"n":68297,"o":11.76,"t":"2025-04-17T04:00:00Z","v":13331858,"vw":12.008731},{"c":11.62,"h":11.82,"l":11.44,"n":59534,"o":11.75,"t":"2025-04-21T04:00:00Z","v":10527700,"vw":11.59381},{"c":11.86,"h":12.0256,"l":11.64,"n":40344,"o":11.86,"t":"2025-04-22T04:00:00Z","v":9481202,"vw":11.840761},{"c":11.9,"h":12.315,"l":11.755,"n":46893,"o":12.03,"t":"2025-04-23T04:00:00Z","v":9089120,"vw":11.919304},{"c":12.2,"h":12.245,"l":11.895,"n":40933,"o":12.1,"t":"2025-04-24T04:00:00Z","v":6816857,"vw":12.155992},{"c":12.26,"h":12.28,"l":12.02,"n":32222,"o":12.04,"t":"2025-04-25T04:00:00Z","v":6323573,"vw":12.228145},{"c":12.39,"h":12.455,"l":12.175,"n":32596,"o":12.26,"t":"2025-04-28T04:00:00Z","v":7852359,"vw":12.334529},{"c":12.2,"h":12.31,"l":12.04,"n":41442,"o":12.08,"t":"2025-04-29T04:00:00Z","v":9023724,"vw":12.208063},{"c":11.8,"h":12.07,"l":11.58,"n":39267,"o":12.07,"t":"2025-04-30T04:00:00Z","v":9122678,"vw":11.75967},{"c":12.1,"h":12.28,"l":11.73,"n":50281,"o":11.73,"t":"2025-05-01T04:00:00Z","v":9284668,"vw":12.11603},{"c":12.2,"h":12.38,"l":12.03,"n":42740,"o":12.25,"t":"2025-05-02T04:00:00Z","v":8797581,"vw":12.168695},{"c":11.88,"h":12.06,"l":11.79,"n":53578,"o":11.96,"t":"2025-05-05T04:00:00Z","v":12301947,"vw":11.930242},{"c":11.97,"h":12.265,"l":11.92,"n":48496,"o":12.05,"t":"2025-05-06T04:00:00Z","v":12344473,"vw":12.054233},{"c":11.89,"h":11.95,"l":11.64,"n":60720,"o":11.93,"t":"2025-05-07T04:00:00Z","v":17131078,"vw":11.792725},{"c":13.01,"h":13.08,"l":12.275,"n":79971,"o":12.39,"t":"2025-05-08T04:00:00Z","v":21249432,"vw":12.889296},{"c":13.01,"h":13.34,"l":12.885,"n":49575,"o":13.16,"t":"2025-05-09T04:00:00Z","v":9696102,"vw":13.014187},{"c":13.63,"h":14,"l":13.415,"n":50799,"o":13.98,"t":"2025-05-12T04:00:00Z","v":12807908,"vw":13.622814},{"c":13.95,"h":14.085,"l":13.6,"n":43845,"o":13.63,"t":"2025-05-13T04:00:00Z","v":13147123,"vw":13.903205},{"c":13.8,"h":13.9299,"l":13.705,"n":41640,"o":13.78,"t":"2025-05-14T04:00:00Z","v":7767064,"vw":13.809408},{"c":13.55,"h":13.57,"l":13.265,"n":46602,"o":13.44,"t":"2025-05-15T04:00:00Z","v":9843968,"vw":13.469627},{"c":13.51,"h":13.615,"l":13.33,"n":30667,"o":13.57,"t":"2025-05-16T04:00:00Z","v":6534026,"vw":13.48239},{"c":13.33,"h":13.36,"l":13.155,"n":33633,"o":13.3,"t":"2025-05-19T04:00:00Z","v":7415949,"vw":13.295657},{"c":13.26,"h":13.42,"l":13.23,"n":29708,"o":13.38,"t":"2025-05-20T04:00:00Z","v":7058494,"vw":13.305193},{"c":12.97,"h":13.23,"l":12.93,"n":39903,"o":13.23,"t":"2025-05-21T04:00:00Z","v":8161554,"vw":13.030571},{"c":12.85,"h":12.92,"l":12.59,"n":49821,"o":12.85,"t":"2025-05-22T04:00:00Z","v":9491883,"vw":12.800447},{"c":12.72,"h":12.85,"l":12.6,"n":32133,"o":12.6,"t":"2025-05-23T04:00:00Z","v":6311718,"vw":12.714676},{"c":12.83,"h":12.92,"l":12.51,"n":46422,"o":12.9,"t":"2025-05-27T04:00:00Z","v":9356830,"vw":12.770027},{"c":12.68,"h":13,"l":12.66,"n":33833,"o":12.9,"t":"2025-05-28T04:00:00Z","v":7455610,"vw":12.750197},{"c":12.8,"h":12.84,"l":12.61,"n":40179,"o":12.8,"t":"2025-05-29T04:00:00Z","v":7365603,"vw":12.76611},{"c":12.61,"h":12.71,"l":12.485,"n":46648,"o":12.69,"t":"2025-05-30T04:00:00Z","v":10164756,"vw":12.61401},{"c":12.78,"h":13.13,"l":12.69,"n":48789,"o":13.04,"t":"2025-06-02T04:00:00Z","v":8375810,"vw":12.851694},{"c":13.3,"h":13.4,"l":12.59,"n":50217,"o":12.8,"t":"2025-06-03T04:00:00Z","v":10931898,"vw":13.277939},{"c":13.17,"h":13.5,"l":13.09,"n":58799,"o":13.3,"t":"2025-06-04T04:00:00Z","v":14340873,"vw":13.252579},{"c":13.11,"h":13.36,"l":13.015,"n":42055,"o":13.28,"t":"2025-06-05T04:00:00Z","v":9044461,"vw":13.212899},{"c":13.59,"h":13.7,"l":13.28,"n":54964,"o":13.34,"t":"2025-06-06T04:00:00Z","v":11560493,"vw":13.565195},{"c":13.78,"h":13.96,"l":13.58,"n":49073,"o":13.71,"t":"2025-06-09T04:00:00Z","v":12782090,"vw":13.810121},{"c":14.03,"h":14.33,"l":13.94,"n":50314,"o":14.01,"t":"2025-06-10T04:00:00Z","v":13228743,"vw":14.118862},{"c":14.32,"h":14.385,"l":13.965,"n":52383,"o":14.22,"t":"2025-06-11T04:00:00Z","v":12460676,"vw":14.176715},{"c":14.47,"h":14.49,"l":14.0731,"n":40993,"o":14.19,"t":"2025-06-12T04:00:00Z","v":11628725,"vw":14.373895},{"c":14.93,"h":15.05,"l":14.58,"n":71805,"o":15,"t":"2025-06-13T04:00:00Z","v":15832215,"vw":14.810415},{"c":14.66,"h":14.84,"l":14.48,"n":58733,"o":14.54,"t":"2025-06-16T04:00:00Z","v":12345289,"vw":14.624724},{"c":14.68,"h":14.94,"l":14.57,"n":44223,"o":14.8,"t":"2025-06-17T04:00:00Z","v":11330062,"vw":14.768923},{"c":14.69,"h":14.8799,"l":14.63,"n":50254,"o":14.71,"t":"2025-06-18T04:00:00Z","v":13403559,"vw":14.742159},{"c":14.73,"h":14.85,"l":14.58,"n":43691,"o":14.75,"t":"2025-06-20T04:00:00Z","v":10893804,"vw":14.703854},{"c":14.1,"h":14.96,"l":14.055,"n":75953,"o":14.93,"t":"2025-06-23T04:00:00Z","v":20053178,"vw":14.424751},{"c":14.01,"h":14.165,"l":13.73,"n":68313,"o":13.84,"t":"2025-06-24T04:00:00Z","v":17327106,"vw":14.03835},{"c":13.71,"h":14.025,"l":13.685,"n":44299,"o":14,"t":"2025-06-25T04:00:00Z","v":13358138,"vw":13.79047},{"c":13.92,"h":14.09,"l":13.73,"n":45228,"o":13.73,"t":"2025-06-26T04:00:00Z","v":12863460,"vw":13.967152},{"c":13.74,"h":13.93,"l":13.65,"n":48245,"o":13.93,"t":"2025-06-27T04:00:00Z","v":23114468,"vw":13.757013},{"c":13.62,"h":13.825,"l":13.5348,"n":45966,"o":13.66,"t":"2025-06-30T04:00:00Z","v":11369127,"vw":13.684632},{"c":13.99,"h":14.23,"l":13.39,"n":66415,"o":13.59,"t":"2025-07-01T04:00:00Z","v":21289910,"vw":13.893919},{"c":14.17,"h":14.27,"l":13.85,"n":38653,"o":14.18,"t":"2025-07-02T04:00:00Z","v":11724135,"vw":14.065784},{"c":14.06,"h":14.28,"l":14.01,"n":24551,"o":14.14,"t":"2025-07-03T04:00:00Z","v":6542907,"vw":14.112666},{"c":13.77,"h":14.16,"l":13.595,"n":32779,"o":13.97,"t":"2025-07-07T04:00:00Z","v":7623543,"vw":13.844659},{"c":14.42,"h":14.64,"l":13.75,"n":51673,"o":13.8,"t":"2025-07-08T04:00:00Z","v":11579474,"vw":14.366117},{"c":14.15,"h":14.42,"l":14.14,"n":34406,"o":14.35,"t":"2025-07-09T04:00:00Z","v":9654684,"vw":14.233664},{"c":14.19,"h":14.225,"l":13.875,"n":39142,"o":14.09,"t":"2025-07-10T04:00:00Z","v":8283022,"vw":14.148507},{"c":14.16,"h":14.39,"l":14.07,"n":33898,"o":14.16,"t":"2025-07-11T04:00:00Z","v":6989930,"vw":14.235356},{"c":13.91,"h":14.145,"l":13.86,"n":44705,"o":14.06,"t":"2025-07-14T04:00:00Z","v":9275892,"vw":13.953191},{"c":13.54,"h":14.015,"l":13.53,"n":44314,"o":14,"t":"2025-07-15T04:00:00Z","v":10885124,"vw":13.699535},{"c":13.1,"h":13.6099,"l":13.05,"n":44030,"o":13.54,"t":"2025-07-16T04:00:00Z","v":10684929,"vw":13.200789},{"c":13.55,"h":13.5799,"l":13.1,"n":43819,"o":13.12,"t":"2025-07-17T04:00:00Z","v":11646068,"vw":13.444456},{"c":13.45,"h":13.83,"l":13.43,"n":52909,"o":13.75,"t":"2025-07-18T04:00:00Z","v":12601268,"vw":13.547661},{"c":13.22,"h":13.55,"l":13.17,"n":36399,"o":13.51,"t":"2025-07-21T04:00:00Z","v":8223705,"vw":13.315487},{"c":13.49,"h":13.56,"l":13.25,"n":36122,"o":13.27,"t":"2025-07-22T04:00:00Z","v":9079965,"vw":13.478221},{"c":13.52,"h":13.62,"l":13.41,"n":39569,"o":13.56,"t":"2025-07-23T04:00:00Z","v":8160403,"vw":13.53732},{"c":13.62,"h":13.84,"l":13.42,"n":40627,"o":13.5,"t":"2025-07-24T04:00:00Z","v":10963557,"vw":13.587705},{"c":13.78,"h":13.9,"l":13.58,"n":40696,"o":13.61,"t":"2025-07-25T04:00:00Z","v":7968861,"vw":13.772882},{"c":14.33,"h":14.375,"l":13.99,"n":38440,"o":14.01,"t":"2025-07-28T04:00:00Z","v":9550903,"vw":14.282658},{"c":14.42,"h":14.485,"l":14.16,"n":41361,"o":14.33,"t":"2025-07-29T04:00:00Z","v":10827610,"vw":14.344631},{"c":14.27,"h":14.41,"l":14.12,"n":50316,"o":14.37,"t":"2025-07-30T04:00:00Z","v":14379497,"vw":14.255911},{"c":14.16,"h":14.405,"l":14.01,"n":35423,"o":14.04,"t":"2025-07-31T04:00:00Z","v":7318398,"vw":14.142864},{"c":13.65,"h":14.22,"l":13.5748,"n":52146,"o":14.01,"t":"2025-08-01T04:00:00Z","v":11325478,"vw":13.70171},{"c":13.69,"h":13.76,"l":13.54,"n":37048,"o":13.61,"t":"2025-08-04T04:00:00Z","v":8371103,"vw":13.668296},{"c":13.71,"h":13.78,"l":13.4511,"n":35150,"o":13.76,"t":"2025-08-05T04:00:00Z","v":8622912,"vw":13.61023},{"c":13.58,"h":13.93,"l":13.53,"n":55543,"o":13.75,"t":"2025-08-06T04:00:00Z","v":14027149,"vw":13.707929},{"c":13.24,"h":13.98,"l":13.18,"n":72284,"o":13.75,"t":"2025-08-07T04:00:00Z","v":18619368,"vw":13.398856},{"c":13.26,"h":13.5,"l":13.1001,"n":47934,"o":13.38,"t":"2025-08-08T04:00:00Z","v":10127855,"vw":13.24889},{"c":12.99,"h":13.3126,"l":12.94,"n":40224,"o":13.26,"t":"2025-08-11T04:00:00Z","v":9589332,"vw":13.033059},{"c":13.38,"h":13.4,"l":12.975,"n":52332,"o":13.09,"t":"2025-08-12T04:00:00Z","v":14331556,"vw":13.302682},{"c":13.46,"h":13.485,"l":13.205,"n":37572,"o":13.41,"t":"2025-08-13T04:00:00Z","v":9270399,"vw":13.360349},{"c":13.58,"h":13.58,"l":13.15,"n":35212,"o":13.28,"t":"2025-08-14T04:00:00Z","v":9180302,"vw":13.444321},{"c":13.44,"h":13.63,"l":13.4201,"n":36666,"o":13.48,"t":"2025-08-15T04:00:00Z","v":10709871,"vw":13.511185},{"c":13.3,"h":13.42,"l":13.195,"n":36097,"o":13.42,"t":"2025-08-18T04:00:00Z","v":6944664,"vw":13.304635},{"c":13.06,"h":13.36,"l":13.015,"n":45935,"o":13.24,"t":"2025-08-19T04:00:00Z","v":14782135,"vw":13.100862},{"c":13.31,"h":13.32,"l":13.025,"n":43266,"o":13.13,"t":"2025-08-20T04:00:00Z","v":8921161,"vw":13.2226},{"c":13.14,"h":13.39,"l":13.12,"n":42180,"o":13.31,"t":"2025-08-21T04:00:00Z","v":10585761,"vw":13.23001},{"c":13.76,"h":13.79,"l":13.15,"n":37413,"o":13.18,"t":"2025-08-22T04:00:00Z","v":7544090,"vw":13.680517},{"c":14.15,"h":14.2,"l":13.715,"n":49665,"o":13.8,"t":"2025-08-25T04:00:00Z","v":10870288,"vw":14.07835},{"c":13.87,"h":14.12,"l":13.81,"n":35757,"o":14.07,"t":"2025-08-26T04:00:00Z","v":7700122,"vw":13.893506},{"c":14.15,"h":14.28,"l":13.769,"n":38792,"o":13.77,"t":"2025-08-27T04:00:00Z","v":8696972,"vw":14.165343},{"c":14.45,"h":14.47,"l":14.07,"n":34239,"o":14.19,"t":"2025-08-28T04:00:00Z","v":6939805,"vw":14.333352},{"c":14.29,"h":14.48,"l":14.23,"n":43067,"o":14.38,"t":"2025-08-29T04:00:00Z","v":8876334,"vw":14.314139},{"c":14.51,"h":14.515,"l":14.085,"n":45524,"o":14.19,"t":"2025-09-02T04:00:00Z","v":13583680,"vw":14.392084},{"c":13.84,"h":14.46,"l":13.77,"n":51721,"o":14.31,"t":"2025-09-03T04:00:00Z","v":11688695,"vw":13.992025},{"c":14.33,"h":14.41,"l":13.64,"n":50227,"o":13.76,"t":"2025-09-04T04:00:00Z","v":10830154,"vw":14.21203},{"c":13.88,"h":14.195,"l":13.69,"n":35144,"o":14.08,"t":"2025-09-05T04:00:00Z","v":7252621,"vw":13.879153},{"c":13.79,"h":14.14,"l":13.565,"n":49209,"o":14.1,"t":"2025-09-08T04:00:00Z","v":8818824,"vw":13.717249},{"c":13.75,"h":14.125,"l":13.725,"n":33459,"o":13.86,"t":"2025-09-09T04:00:00Z","v":5667597,"vw":13.886495},{"c":14.22,"h":14.23,"l":13.71,"n":37056,"o":13.78,"t":"2025-09-10T04:00:00Z","v":6629918,"vw":14.051485},{"c":13.95,"h":14.13,"l":13.82,"n":42856,"o":13.96,"t":"2025-09-11T04:00:00Z","v":8237889,"vw":13.923141},{"c":13.7,"h":14.105,"l":13.68,"n":33134,"o":13.95,"t":"2025-09-12T04:00:00Z","v":6722328,"vw":13.830132},{"c":13.24,"h":13.97,"l":12.74,"n":153636,"o":13.21,"t":"2025-09-15T04:00:00Z","v":41231005,"vw":13.222906},{"c":13.39,"h":13.45,"l":13.175,"n":78475,"o":13.24,"t":"2025-09-16T04:00:00Z","v":21350016,"vw":13.37492},{"c":13.56,"h":13.75,"l":13.2407,"n":85322,"o":13.32,"t":"2025-09-17T04:00:00Z","v":25027784,"vw":13.547112},{"c":13.58,"h":13.7,"l":13.42,"n":60544,"o":13.7,"t":"2025-09-18T04:00:00Z","v":17285620,"vw":13.574223},{"c":13.25,"h":13.63,"l":13.18,"n":52328,"o":13.63,"t":"2025-09-19T04:00:00Z","v":19191405,"vw":13.295899},{"c":13.38,"h":13.45,"l":13.07,"n":44575,"o":13.17,"t":"2025-09-22T04:00:00Z","v":11905220,"vw":13.310673},{"c":13.6,"h":14,"l":13.4,"n":63895,"o":13.46,"t":"2025-09-23T04:00:00Z","v":14137036,"vw":13.771334},{"c":13.67,"h":14,"l":13.65,"n":64155,"o":13.78,"t":"2025-09-24T04:00:00Z","v":20317953,"vw":13.82302},{"c":13.69,"h":13.875,"l":13.55,"n":46513,"o":13.6,"t":"2025-09-25T04:00:00Z","v":11994543,"vw":13.68167},{"c":13.68,"h":14.075,"l":13.63,"n":62720,"o":13.71,"t":"2025-09-26T04:00:00Z","v":23673443,"vw":13.801051},{"c":13.03,"h":13.605,"l":12.98,"n":59010,"o":13.57,"t":"2025-09-29T04:00:00Z","v":13734910,"vw":13.117234},{"c":12.8,"h":12.95,"l":12.595,"n":58871,"o":12.8,"t":"2025-09-30T04:00:00Z","v":14501702,"vw":12.750964},{"c":12.81,"h":12.85,"l":12.565,"n":49324,"o":12.63,"t":"2025-10-01T04:00:00Z","v":9972667,"vw":12.766335},{"c":12.38,"h":12.79,"l":12.36,"n":46045,"o":12.7,"t":"2025-10-02T04:00:00Z","v":10100662,"vw":12.47231},{"c":12.59,"h":12.6,"l":12.37,"n":39231,"o":12.5,"t":"2025-10-03T04:00:00Z","v":9490861,"vw":12.524489},{"c":12.61,"h":12.76,"l":12.47,"n":43474,"o":12.63,"t":"2025-10-06T04:00:00Z","v":9769242,"vw":12.640139},{"c":12.58,"h":12.61,"l":12.315,"n":39261,"o":12.55,"t":"2025-10-07T04:00:00Z","v":10988846,"vw":12.45389},{"c":13.05,"h":13.08,"l":12.54,"n":58553,"o":12.61,"t":"2025-10-08T04:00:00Z","v":15020651,"vw":12.850586},{"c":12.8,"h":13.23,"l":12.68,"n":36468,"o":13.06,"t":"2025-10-09T04:00:00Z","v":8209677,"vw":12.814562},{"c":12.2,"h":12.755,"l":12.19,"n":56191,"o":12.65,"t":"2025-10-10T04:00:00Z","v":13743480,"vw":12.409799},{"c":12.61,"h":12.62,"l":12.21,"n":40400,"o":12.44,"t":"2025-10-13T04:00:00Z","v":13015109,"vw":12.502639},{"c":12.35,"h":12.615,"l":12.23,"n":52405,"o":12.25,"t":"2025-10-14T04:00:00Z","v":15070059,"vw":12.462289},{"c":12.29,"h":12.46,"l":12.23,"n":32708,"o":12.45,"t":"2025-10-15T04:00:00Z","v":8252718,"vw":12.328608},{"c":12.09,"h":12.37,"l":11.92,"n":46157,"o":12.37,"t":"2025-10-16T04:00:00Z","v":10480524,"vw":12.12286},{"c":12.29,"h":12.355,"l":12.04,"n":41186,"o":12.08,"t":"2025-10-17T04:00:00Z","v":11628397,"vw":12.243443},{"c":12.33,"h":12.5,"l":12.175,"n":35369,"o":12.31,"t":"2025-10-20T04:00:00Z","v":9389369,"vw":12.331671},{"c":12.31,"h":12.425,"l":12.185,"n":31080,"o":12.33,"t":"2025-10-21T04:00:00Z","v":7339397,"vw":12.311314},{"c":12.5,"h":12.605,"l":12.3,"n":54388,"o":12.38,"t":"2025-10-22T04:00:00Z","v":12719596,"vw":12.451716},{"c":12.81,"h":12.95,"l":12.67,"n":50332,"o":12.75,"t":"2025-10-23T04:00:00Z","v":12382392,"vw":12.821657},{"c":12.48,"h":12.9,"l":12.47,"n":38452,"o":12.87,"t":"2025-10-24T04:00:00Z","v":8551555,"vw":12.635209},{"c":12.58,"h":12.7258,"l":12.5,"n":32206,"o":12.67,"t":"2025-10-27T04:00:00Z","v":9167353,"vw":12.60952},{"c":12.3,"h":12.54,"l":12.28,"n":41469,"o":12.54,"t":"2025-10-28T04:00:00Z","v":9044689,"vw":12.343302},{"c":12.53,"h":12.7,"l":12.29,"n":47825,"o":12.34,"t":"2025-10-29T04:00:00Z","v":10992552,"vw":12.549957},{"c":12.41,"h":12.67,"l":12.37,"n":40220,"o":12.43,"t":"2025-10-30T04:00:00Z","v":8319368,"vw":12.527396},{"c":12.56,"h":12.6,"l":12.35,"n":33492,"o":12.42,"t":"2025-10-31T04:00:00Z","v":7597653,"vw":12.519935},{"c":12.61,"h":12.62,"l":12.215,"n":47577,"o":12.51,"t":"2025-11-03T05:00:00Z","v":11503699,"vw":12.497261},{"c":12.41,"h":12.44,"l":12.22,"n":44599,"o":12.38,"t":"2025-11-04T05:00:00Z","v":9182813,"vw":12.372184},{"c":12.13,"h":12.56,"l":12.065,"n":53835,"o":12.27,"t":"2025-11-05T05:00:00Z","v":15487413,"vw":12.308536},{"c":12.8,"h":12.94,"l":12.32,"n":92898,"o":12.5,"t":"2025-11-06T05:00:00Z","v":19888510,"vw":12.785342},{"c":13.26,"h":13.26,"l":12.75,"n":58249,"o":12.8,"t":"2025-11-07T05:00:00Z","v":11470127,"vw":13.115636},{"c":13.23,"h":13.53,"l":13.03,"n":43204,"o":13.4,"t":"2025-11-10T05:00:00Z","v":10294714,"vw":13.217645},{"c":13.54,"h":13.7,"l":13.31,"n":50591,"o":13.32,"t":"2025-11-11T05:00:00Z","v":11923126,"vw":13.560455},{"c":13.31,"h":13.5558,"l":13.265,"n":44324,"o":13.37,"t":"2025-11-12T05:00:00Z","v":10438862,"vw":13.353259},{"c":13.31,"h":13.6,"l":13.23,"n":43100,"o":13.34,"t":"2025-11-13T05:00:00Z","v":8748818,"vw":13.395965},{"c":13.63,"h":13.77,"l":13.18,"n":47194,"o":13.34,"t":"2025-11-14T05:00:00Z","v":12132925,"vw":13.612731},{"c":13.68,"h":13.778,"l":13.52,"n":75515,"o":13.64,"t":"2025-11-17T05:00:00Z","v":20549936,"vw":13.689252},{"c":13.83,"h":13.925,"l":13.41,"n":47163,"o":13.55,"t":"2025-11-18T05:00:00Z","v":11130810,"vw":13.763998},{"c":14.02,"h":14.04,"l":13.36,"n":63306,"o":13.46,"t":"2025-11-19T05:00:00Z","v":15553622,"vw":13.85359},{"c":13.85,"h":14.4599,"l":13.81,"n":67899,"o":14.13,"t":"2025-11-20T05:00:00Z","v":13559247,"vw":14.110419},{"c":13.93,"h":14.11,"l":13.61,"n":44425,"o":13.81,"t":"2025-11-21T05:00:00Z","v":9671589,"vw":13.929964},{"c":13.98,"h":14.0599,"l":13.62,"n":43883,"o":13.84,"t":"2025-11-24T05:00:00Z","v":11981055,"vw":13.960032},{"c":14.11,"h":14.14,"l":13.705,"n":48612,"o":13.8,"t":"2025-11-25T05:00:00Z","v":8828126,"vw":14.002843},{"c":14.36,"h":14.45,"l":14.02,"n":46755,"o":14.11,"t":"2025-11-26T05:00:00Z","v":11967347,"vw":14.341418},{"c":14.49,"h":14.54,"l":14.26,"n":21484,"o":14.36,"t":"2025-11-28T05:00:00Z","v":4076501,"vw":14.453238},{"c":14.59,"h":14.7499,"l":14.405,"n":50672,"o":14.48,"t":"2025-12-01T05:00:00Z","v":9556059,"vw":14.582263},{"c":14.29,"h":14.59,"l":14.21,"n":47612,"o":14.59,"t":"2025-12-02T05:00:00Z","v":10227705,"vw":14.342266},{"c":14.74,"h":14.88,"l":14.35,"n":46834,"o":14.43,"t":"2025-12-03T05:00:00Z","v":8939325,"vw":14.77418},{"c":14.85,"h":14.94,"l":14.705,"n":42035,"o":14.81,"t":"2025-12-04T05:00:00Z","v":8507852,"vw":14.806871},{"c":14.92,"h":15.2,"l":14.84,"n":40698,"o":14.84,"t":"2025-12-05T05:00:00Z","v":9406349,"vw":15.007119},{"c":14.78,"h":15.145,"l":14.78,"n":44766,"o":14.82,"t":"2025-12-08T05:00:00Z","v":8373987,"vw":14.883234},{"c":14.79,"h":14.9755,"l":14.735,"n":44785,"o":14.78,"t":"2025-12-09T05:00:00Z","v":8186166,"vw":14.828897},{"c":15.01,"h":15.02,"l":14.59,"n":41565,"o":14.78,"t":"2025-12-10T05:00:00Z","v":7437804,"vw":14.8884},{"c":14.67,"h":14.93,"l":14.6,"n":37177,"o":14.8,"t":"2025-12-11T05:00:00Z","v":5914771,"vw":14.735424},{"c":14.6,"h":14.95,"l":14.595,"n":41216,"o":14.84,"t":"2025-12-12T05:00:00Z","v":7237801,"vw":14.74064},{"c":14.41,"h":14.635,"l":14.23,"n":41994,"o":14.61,"t":"2025-12-15T05:00:00Z","v":7624963,"vw":14.359427},{"c":14,"h":14.255,"l":13.7901,"n":51811,"o":14.2,"t":"2025-12-16T05:00:00Z","v":9824960,"vw":13.937589},{"c":14.36,"h":14.41,"l":13.985,"n":50372,"o":14.04,"t":"2025-12-17T05:00:00Z","v":10318160,"vw":14.240224},{"c":13.77,"h":14.36,"l":13.68,"n":47227,"o":14.31,"t":"2025-12-18T05:00:00Z","v":10978714,"vw":13.838691},{"c":13.82,"h":13.975,"l":13.725,"n":39309,"o":13.83,"t":"2025-12-19T05:00:00Z","v":18775114,"vw":13.835672},{"c":14.08,"h":14.285,"l":14,"n":35098,"o":14.02,"t":"2025-12-22T05:00:00Z","v":7729352,"vw":14.116502},{"c":14.04,"h":14.24,"l":13.905,"n":30833,"o":14.18,"t":"2025-12-23T05:00:00Z","v":5981772,"vw":14.032412},{"c":13.88,"h":14.05,"l":13.865,"n":17658,"o":14.05,"t":"2025-12-24T05:00:00Z","v":3818369,"vw":13.935099},{"c":13.75,"h":13.96,"l":13.66,"n":24797,"o":13.88,"t":"2025-12-26T05:00:00Z","v":6773770,"vw":13.735812},{"c":13.92,"h":14.01,"l":13.84,"n":30240,"o":13.91,"t":"2025-12-29T05:00:00Z","v":5502753,"vw":13.94465},{"c":14.17,"h":14.33,"l":14.06,"n":31835,"o":14.1,"t":"2025-12-30T05:00:00Z","v":6482791,"vw":14.249627},{"c":14.03,"h":14.195,"l":13.965,"n":31069,"o":14.17,"t":"2025-12-31T05:00:00Z","v":7634959,"vw":14.018128},{"c":14.4,"h":14.46,"l":13.91,"n":40238,"o":14.02,"t":"2026-01-02T05:00:00Z","v":7021322,"vw":14.239056},{"c":13.82,"h":14.51,"l":13.485,"n":74194,"o":14.41,"t":"2026-01-05T05:00:00Z","v":14982947,"vw":13.746699},{"c":13.62,"h":13.93,"l":13.47,"n":50878,"o":13.88,"t":"2026-01-06T05:00:00Z","v":13246280,"vw":13.645893},{"c":13.5,"h":13.66,"l":13.405,"n":45072,"o":13.53,"t":"2026-01-07T05:00:00Z","v":9666304,"vw":13.511656},{"c":14.1,"h":14.245,"l":13.53,"n":48866,"o":13.53,"t":"2026-01-08T05:00:00Z","v":14359897,"vw":13.989728},{"c":14.03,"h":14.24,"l":13.845,"n":44579,"o":14.15,"t":"2026-01-09T05:00:00Z","v":11687897,"vw":14.038206},{"c":14.01,"h":14.215,"l":13.8501,"n":39408,"o":14.03,"t":"2026-01-12T05:00:00Z","v":7814756,"vw":14.051935},{"c":14.22,"h":14.52,"l":14.16,"n":52610,"o":14.17,"t":"2026-01-13T05:00:00Z","v":11580203,"vw":14.306524},{"c":14.67,"h":14.94,"l":14.2,"n":65910,"o":14.2,"t":"2026-01-14T05:00:00Z","v":13636955,"vw":14.722399},{"c":14.32,"h":14.535,"l":14.125,"n":45765,"o":14.31,"t":"2026-01-15T05:00:00Z","v":8000845,"vw":14.369516},{"c":14.4,"h":14.5,"l":14.19,"n":38648,"o":14.19,"t":"2026-01-16T05:00:00Z","v":8223913,"vw":14.377986},{"c":14.28,"h":14.685,"l":14.185,"n":51599,"o":14.5,"t":"2026-01-20T05:00:00Z","v":8634691,"vw":14.395759},{"c":14.63,"h":14.97,"l":14.51,"n":47960,"o":14.58,"t":"2026-01-21T05:00:00Z","v":8823349,"vw":14.658042},{"c":14.61,"h":14.655,"l":14.27,"n":35889,"o":14.55,"t":"2026-01-22T05:00:00Z","v":6005704,"vw":14.569056},{"c":14.78,"h":15.045,"l":14.7101,"n":51793,"o":14.84,"t":"2026-01-23T05:00:00Z","v":9313510,"vw":14.805956},{"c":14.76,"h":14.98,"l":14.565,"n":48209,"o":14.94,"t":"2026-01-26T05:00:00Z","v":8393431,"vw":14.727},{"c":15.3,"h":15.345,"l":14.82,"n":50112,"o":14.86,"t":"2026-01-27T05:00:00Z","v":10449685,"vw":15.141158},{"c":15.54,"h":15.57,"l":15.205,"n":56884,"o":15.42,"t":"2026-01-28T05:00:00Z","v":13163623,"vw":15.39429},{"c":16.05,"h":16.255,"l":15.665,"n":96814,"o":15.95,"t":"2026-01-29T05:00:00Z","v":25208963,"vw":16.003212},{"c":16.13,"h":16.1581,"l":15.6675,"n":81364,"o":16,"t":"2026-01-30T05:00:00Z","v":16414777,"vw":15.99346},{"c":15.74,"h":15.9,"l":15.36,"n":71395,"o":15.59,"t":"2026-02-02T05:00:00Z","v":13476041,"vw":15.713198},{"c":16.14,"h":16.19,"l":15.68,"n":72197,"o":15.83,"t":"2026-02-03T05:00:00Z","v":13597766,"vw":16.009753},{"c":16.61,"h":16.725,"l":16.3,"n":78041,"o":16.37,"t":"2026-02-04T05:00:00Z","v":13281586,"vw":16.523439},{"c":16.43,"h":16.51,"l":16.13,"n":65339,"o":16.39,"t":"2026-02-05T05:00:00Z","v":9735439,"vw":16.355321},{"c":16.93,"h":17.04,"l":16.465,"n":46287,"o":16.5,"t":"2026-02-06T05:00:00Z","v":9342786,"vw":16.895754},{"c":17.14,"h":17.29,"l":16.83,"n":56346,"o":16.9,"t":"2026-02-09T05:00:00Z","v":13510323,"vw":17.126498},{"c":16.86,"h":17,"l":16.74,"n":84793,"o":16.9,"t":"2026-02-10T05:00:00Z","v":20091892,"vw":16.882668},{"c":17.18,"h":17.3,"l":16.97,"n":73632,"o":17.3,"t":"2026-02-11T05:00:00Z","v":16469687,"vw":17.131447},{"c":16.86,"h":17.18,"l":16.45,"n":59511,"o":17.09,"t":"2026-02-12T05:00:00Z","v":12931250,"vw":16.744236},{"c":17.29,"h":17.38,"l":16.795,"n":48149,"o":16.82,"t":"2026-02-13T05:00:00Z","v":9241707,"vw":17.217025},{"c":16.99,"h":17.47,"l":16.605,"n":51782,"o":17.37,"t":"2026-02-17T05:00:00Z","v":9286761,"vw":16.897757},{"c":17.66,"h":17.74,"l":17.25,"n":56056,"o":17.44,"t":"2026-02-18T05:00:00Z","v":10617858,"vw":17.574889},{"c":17.88,"h":18.14,"l":17.73,"n":63357,"o":17.92,"t":"2026-02-19T05:00:00Z","v":14749498,"vw":17.894131},{"c":17.96,"h":18,"l":17.58,"n":44199,"o":17.88,"t":"2026-02-20T05:00:00Z","v":8717184,"vw":17.836621},{"c":17.75,"h":18.16,"l":17.58,"n":50986,"o":18,"t":"2026-02-23T05:00:00Z","v":8944740,"vw":17.750836},{"c":17.79,"h":17.85,"l":17.535,"n":41072,"o":17.85,"t":"2026-02-24T05:00:00Z","v":7348652,"vw":17.702179},{"c":17.61,"h":17.85,"l":17.37,"n":59592,"o":17.79,"t":"2026-02-25T05:00:00Z","v":9472072,"vw":17.580241},{"c":18.12,"h":18.355,"l":17.0901,"n":93836,"o":17.22,"t":"2026-02-26T05:00:00Z","v":17688649,"vw":18.054731},{"c":18.29,"h":18.58,"l":18.1,"n":62060,"o":18.3,"t":"2026-02-27T05:00:00Z","v":11435251,"vw":18.291088},{"c":18.79,"h":19.13,"l":18.29,"n":93491,"o":19.02,"t":"2026-03-02T05:00:00Z","v":18452713,"vw":18.657976},{"c":18.39,"h":19.38,"l":18.235,"n":121008,"o":18.87,"t":"2026-03-03T05:00:00Z","v":23642919,"vw":18.52312},{"c":18.53,"h":18.6,"l":18.1,"n":82717,"o":18.1,"t":"2026-03-04T05:00:00Z","v":17383399,"vw":18.421576},{"c":18.84,"h":19.04,"l":18.66,"n":82825,"o":18.8,"t":"2026-03-05T05:00:00Z","v":13127491,"vw":18.839952},{"c":18.85,"h":19.16,"l":18.74,"n":75719,"o":19.02,"t":"2026-03-06T05:00:00Z","v":14547016,"vw":18.948806},{"c":19.16,"h":19.435,"l":18.9,"n":98429,"o":19.12,"t":"2026-03-09T04:00:00Z","v":15890740,"vw":19.179803},{"c":18.72,"h":19.26,"l":18.53,"n":101529,"o":19.04,"t":"2026-03-10T04:00:00Z","v":17612867,"vw":18.897027},{"c":19.35,"h":19.41,"l":18.74,"n":72483,"o":18.87,"t":"2026-03-11T04:00:00Z","v":12741592,"vw":19.18963},{"c":19.07,"h":19.6357,"l":19.06,"n":87449,"o":19.5,"t":"2026-03-12T04:00:00Z","v":13606430,"vw":19.293128},{"c":19.35,"h":19.36,"l":18.885,"n":73916,"o":18.94,"t":"2026-03-13T04:00:00Z","v":16496603,"vw":19.135126},{"c":19.23,"h":19.595,"l":19.05,"n":69475,"o":19.31,"t":"2026-03-16T04:00:00Z","v":11370671,"vw":19.345791},{"c":19.5,"h":19.62,"l":19.22,"n":64784,"o":19.39,"t":"2026-03-17T04:00:00Z","v":10161595,"vw":19.521346},{"c":19.61,"h":19.79,"l":19.48,"n":59761,"o":19.5,"t":"2026-03-18T04:00:00Z","v":10314341,"vw":19.648267},{"c":19.97,"h":20.175,"l":19.78,"n":82378,"o":19.78,"t":"2026-03-19T04:00:00Z","v":15114068,"vw":19.959292},{"c":20.07,"h":20.41,"l":19.92,"n":77572,"o":20.06,"t":"2026-03-20T04:00:00Z","v":30453684,"vw":20.096936},{"c":19.92,"h":20.24,"l":19.5,"n":78578,"o":19.58,"t":"2026-03-23T04:00:00Z","v":16427836,"vw":19.955658},{"c":20.68,"h":20.76,"l":20.12,"n":81302,"o":20.16,"t":"2026-03-24T04:00:00Z","v":16954084,"vw":20.612198},{"c":20.92,"h":20.92,"l":20.4,"n":47399,"o":20.4,"t":"2026-03-25T04:00:00Z","v":9651092,"vw":20.749872},{"c":21.46,"h":21.6866,"l":21,"n":66924,"o":21.08,"t":"2026-03-26T04:00:00Z","v":12425332,"vw":21.440681},{"c":21.65,"h":21.8,"l":21.42,"n":60064,"o":21.55,"t":"2026-03-27T04:00:00Z","v":12509677,"vw":21.627247},{"c":21.49,"h":21.99,"l":21.355,"n":63690,"o":21.86,"t":"2026-03-30T04:00:00Z","v":11997085,"vw":21.617176},{"c":21.32,"h":21.85,"l":20.8,"n":111925,"o":21.49,"t":"2026-03-31T04:00:00Z","v":20573499,"vw":21.364818},{"c":20.6,"h":21.37,"l":20.335,"n":97937,"o":20.92,"t":"2026-04-01T04:00:00Z","v":17304950,"vw":20.631233},{"c":21.18,"h":21.515,"l":20.825,"n":78452,"o":21.32,"t":"2026-04-02T04:00:00Z","v":12337005,"vw":21.146116},{"c":21.13,"h":21.27,"l":21,"n":53889,"o":21.15,"t":"2026-04-06T04:00:00Z","v":10473030,"vw":21.123475},{"c":21.39,"h":21.655,"l":21.24,"n":53996,"o":21.35,"t":"2026-04-07T04:00:00Z","v":10713695,"vw":21.443792},{"c":20.56,"h":20.705,"l":19.26,"n":107031,"o":19.8,"t":"2026-04-08T04:00:00Z","v":21178906,"vw":20.284257},{"c":20.38,"h":20.88,"l":20.13,"n":62673,"o":20.75,"t":"2026-04-09T04:00:00Z","v":12978235,"vw":20.436161},{"c":20.66,"h":20.815,"l":20.445,"n":56597,"o":20.5,"t":"2026-04-10T04:00:00Z","v":10215904,"vw":20.663067},{"c":20.56,"h":21.018,"l":20.401,"n":52994,"o":20.8,"t":"2026-04-13T04:00:00Z","v":9381500,"vw":20.61157},{"c":20.01,"h":20.415,"l":19.86,"n":48987,"o":20.36,"t":"2026-04-14T04:00:00Z","v":8582435,"vw":20.070634},{"c":20.09,"h":20.31,"l":19.76,"n":51095,"o":19.96,"t":"2026-04-15T04:00:00Z","v":7769078,"vw":20.117149},{"c":20.42,"h":20.51,"l":20.06,"n":42491,"o":20.15,"t":"2026-04-16T04:00:00Z","v":8304885,"vw":20.35606},{"c":19.42,"h":19.5,"l":18.89,"n":79289,"o":19.3,"t":"2026-04-17T04:00:00Z","v":15964870,"vw":19.220972},{"c":19.6,"h":19.75,"l":19.44,"n":36795,"o":19.62,"t":"2026-04-20T04:00:00Z","v":6759339,"vw":19.632},{"c":19.91,"h":19.97,"l":19.56,"n":58905,"o":19.75,"t":"2026-04-21T04:00:00Z","v":12646526,"vw":19.769785},{"c":20.32,"h":20.32,"l":20.07,"n":65894,"o":20.16,"t":"2026-04-22T04:00:00Z","v":13678281,"vw":20.215477},{"c":20.86,"h":20.93,"l":20.41,"n":66139,"o":20.46,"t":"2026-04-23T04:00:00Z","v":12038636,"vw":20.732877},{"c":20.5,"h":20.86,"l":20.4,"n":56637,"o":20.77,"t":"2026-04-24T04:00:00Z","v":9564650,"vw":20.553373},{"c":20.63,"h":20.965,"l":20.53,"n":60170,"o":20.71,"t":"2026-04-27T04:00:00Z","v":14538938,"vw":20.647359},{"c":20.91,"h":21,"l":20.57,"n":65450,"o":20.95,"t":"2026-04-28T04:00:00Z","v":17491210,"vw":20.821019},{"c":21.65,"h":21.655,"l":21.085,"n":68824,"o":21.1,"t":"2026-04-29T04:00:00Z","v":12580383,"vw":21.39479},{"c":21.62,"h":21.7658,"l":21.17,"n":51840,"o":21.27,"t":"2026-04-30T04:00:00Z","v":10899881,"vw":21.602575},{"c":22.1,"h":22.11,"l":21.231,"n":75734,"o":21.42,"t":"2026-05-01T04:00:00Z","v":23279598,"vw":21.775574},{"c":22.52,"h":22.565,"l":21.96,"n":73784,"o":22.12,"t":"2026-05-04T04:00:00Z","v":15549396,"vw":22.380165},{"c":22.41,"h":22.675,"l":22.18,"n":60901,"o":22.37,"t":"2026-05-05T04:00:00Z","v":11413908,"vw":22.461792},{"c":21.21,"h":21.83,"l":21.06,"n":83565,"o":21.3,"t":"2026-05-06T04:00:00Z","v":17283757,"vw":21.333072},{"c":20.08,"h":20.57,"l":19.605,"n":137991,"o":20.4,"t":"2026-05-07T04:00:00Z","v":26595905,"vw":20.033379},{"c":19.72,"h":20.155,"l":19.655,"n":67825,"o":20.09,"t":"2026-05-08T04:00:00Z","v":14460008,"vw":19.857304},{"c":20.15,"h":20.3657,"l":19.91,"n":54469,"o":20.09,"t":"2026-05-11T04:00:00Z","v":9955562,"vw":20.154437},{"c":20.17,"h":20.33,"l":20.02,"n":55586,"o":20.21,"t":"2026-05-12T04:00:00Z","v":10172533,"vw":20.17597},{"c":20.24,"h":20.315,"l":19.96,"n":57270,"o":20.15,"t":"2026-05-13T04:00:00Z","v":11599977,"vw":20.137391},{"c":20.2,"h":20.38,"l":20.035,"n":65553,"o":20.21,"t":"2026-05-14T04:00:00Z","v":12259529,"vw":20.250015},{"c":20.84,"h":20.86,"l":20.2804,"n":65755,"o":20.43,"t":"2026-05-15T04:00:00Z","v":15833710,"vw":20.637485},{"c":20.92,"h":21.16,"l":20.54,"n":57918,"o":20.8,"t":"2026-05-18T04:00:00Z","v":8930117,"vw":20.907016},{"c":21.22,"h":21.26,"l":20.82,"n":51504,"o":21.14,"t":"2026-05-19T04:00:00Z","v":9154115,"vw":21.118548},{"c":20.89,"h":21.55,"l":20.755,"n":60086,"o":21.22,"t":"2026-05-20T04:00:00Z","v":10391253,"vw":21.020198},{"c":20.43,"h":21.37,"l":20.315,"n":57669,"o":21.18,"t":"2026-05-21T04:00:00Z","v":8709409,"vw":20.588499},{"c":20.44,"h":20.5,"l":20.18,"n":48192,"o":20.35,"t":"2026-05-22T04:00:00Z","v":7377887,"vw":20.401714},{"c":19.63,"h":20.385,"l":19.575,"n":52748,"o":20.13,"t":"2026-05-26T04:00:00Z","v":8212770,"vw":19.839933},{"c":19.33,"h":19.665,"l":19.1304,"n":61517,"o":19.385,"t":"2026-05-27T04:00:00Z","v":13890186,"vw":19.440235},{"c":19.32,"h":19.65,"l":19.22,"n":46059,"o":19.59,"t":"2026-05-28T04:00:00Z","v":7787741,"vw":19.350863},{"c":19.23,"h":19.46,"l":18.865,"n":49260,"o":19.46,"t":"2026-05-29T04:00:00Z","v":9407236,"vw":19.139044},{"c":19.67,"h":19.99,"l":19.585,"n":51273,"o":19.701,"t":"2026-06-01T04:00:00Z","v":8174373,"vw":19.776879},{"c":19.72,"h":19.85,"l":19.6,"n":43815,"o":19.64,"t":"2026-06-02T04:00:00Z","v":7296677,"vw":19.72315},{"c":20.18,"h":20.54,"l":19.815,"n":58258,"o":19.87,"t":"2026-06-03T04:00:00Z","v":10106268,"vw":20.297239},{"c":20.16,"h":20.2457,"l":19.83,"n":42957,"o":19.88,"t":"2026-06-04T04:00:00Z","v":5916425,"vw":20.114578},{"c":19.17,"h":20.125,"l":19.15,"n":49880,"o":20.01,"t":"2026-06-05T04:00:00Z","v":8865375,"vw":19.378256},{"c":19.59,"h":19.725,"l":19.42,"n":50977,"o":19.46,"t":"2026-06-08T04:00:00Z","v":6467204,"vw":19.613295},{"c":19.2,"h":19.53,"l":18.885,"n":51051,"o":19.5,"t":"2026-06-09T04:00:00Z","v":7695271,"vw":19.146516},{"c":19.73,"h":19.965,"l":19.385,"n":56125,"o":19.39,"t":"2026-06-10T04:00:00Z","v":8769458,"vw":19.790624},{"c":19.26,"h":20.15,"l":19.155,"n":58423,"o":20,"t":"2026-06-11T04:00:00Z","v":8584096,"vw":19.594501},{"c":19.51,"h":19.68,"l":19.09,"n":53804,"o":19.12,"t":"2026-06-12T04:00:00Z","v":11187041,"vw":19.531706},{"c":18.9,"h":19.135,"l":18.51,"n":86748,"o":18.65,"t":"2026-06-15T04:00:00Z","v":16645191,"vw":18.923294},{"c":18.67,"h":18.715,"l":18.4,"n":59245,"o":18.42,"t":"2026-06-16T04:00:00Z","v":13940868,"vw":18.623496},{"c":18.56,"h":18.96,"l":18.49,"n":77309,"o":18.65,"t":"2026-06-17T04:00:00Z","v":13254137,"vw":18.663325},{"c":18.43,"h":18.5,"l":18.035,"n":67058,"o":18.37,"t":"2026-06-18T04:00:00Z","v":26626830,"vw":18.374418},{"c":19,"h":19,"l":18.44,"n":71462,"o":18.72,"t":"2026-06-22T04:00:00Z","v":12659778,"vw":18.860352},{"c":19.18,"h":19.39,"l":18.84,"n":61695,"o":18.89,"t":"2026-06-23T04:00:00Z","v":11639863,"vw":19.187768},{"c":18.7,"h":18.725,"l":18.36,"n":71974,"o":18.7,"t":"2026-06-24T04:00:00Z","v":12077034,"vw":18.58812},{"c":18.86,"h":18.905,"l":18.39,"n":60972,"o":18.51,"t":"2026-06-25T04:00:00Z","v":11610402,"vw":18.762402},{"c":18.72,"h":18.95,"l":18.44,"n":75077,"o":18.79,"t":"2026-06-26T04:00:00Z","v":24249550,"vw":18.708357},{"c":18.47,"h":18.835,"l":18.4307,"n":70384,"o":18.6,"t":"2026-06-29T04:00:00Z","v":12710137,"vw":18.574565},{"c":18.41,"h":18.85,"l":18.38,"n":45278,"o":18.63,"t":"2026-06-30T04:00:00Z","v":9860194,"vw":18.482147},{"c":17.93,"h":18.52,"l":17.9,"n":48371,"o":18.27,"t":"2026-07-01T04:00:00Z","v":7478000,"vw":18.084198},{"c":18.2,"h":18.24,"l":17.97,"n":52725,"o":18.04,"t":"2026-07-02T04:00:00Z","v":9456918,"vw":18.117414},{"c":18.19,"h":18.27,"l":18,"n":41958,"o":18,"t":"2026-07-06T04:00:00Z","v":6976781,"vw":18.176816},{"c":19.09,"h":19.215,"l":18.26,"n":60951,"o":18.31,"t":"2026-07-07T04:00:00Z","v":11388759,"vw":18.928765},{"c":19.36,"h":19.64,"l":19.155,"n":50093,"o":19.49,"t":"2026-07-08T04:00:00Z","v":8451830,"vw":19.391753},{"c":19.06,"h":19.55,"l":18.99,"n":41007,"o":19.55,"t":"2026-07-09T04:00:00Z","v":5940668,"vw":19.054716},{"c":19.15,"h":19.27,"l":18.951,"n":36635,"o":19.2,"t":"2026-07-10T04:00:00Z","v":5264464,"vw":19.081853},{"c":19.62,"h":19.78,"l":19.34,"n":48290,"o":19.45,"t":"2026-07-13T04:00:00Z","v":7378655,"vw":19.549305},{"c":19.59,"h":19.86,"l":19.43,"n":53468,"o":19.79,"t":"2026-07-14T04:00:00Z","v":13079058,"vw":19.585659},{"c":19.59,"h":19.765,"l":19.285,"n":43541,"o":19.63,"t":"2026-07-15T04:00:00Z","v":6707292,"vw":19.532083},{"c":19.72,"h":19.935,"l":19.64,"n":45082,"o":19.64,"t":"2026-07-16T04:00:00Z","v":8446083,"vw":19.74004},{"c":20.21,"h":20.225,"l":19.76,"n":48009,"o":20,"t":"2026-07-17T04:00:00Z","v":7491886,"vw":20.061197},{"c":20.28,"h":20.65,"l":20.09,"n":54199,"o":20.23,"t":"2026-07-20T04:00:00Z","v":8987262,"vw":20.417923},{"c":20.98,"h":20.98,"l":20.44,"n":53582,"o":20.57,"t":"2026-07-21T04:00:00Z","v":8981646,"vw":20.837452},{"c":21.4,"h":21.52,"l":21.235,"n":49991,"o":21.4,"t":"2026-07-22T04:00:00Z","v":7111977,"vw":21.403262},{"c":21.37,"h":21.95,"l":21.245,"n":62822,"o":21.705,"t":"2026-07-23T04:00:00Z","v":12962614,"vw":21.485202},{"c":21.35,"h":21.76,"l":21.265,"n":55351,"o":21.4,"t":"2026-07-24T04:00:00Z","v":8041129,"vw":21.419107},{"c":20.25,"h":21.09,"l":20.24,"n":50655,"o":20.765,"t":"2026-07-27T04:00:00Z","v":7085810,"vw":20.493395},{"c":19.73,"h":20.35,"l":19.63,"n":54028,"o":20.25,"t":"2026-07-28T04:00:00Z","v":8576617,"vw":19.86283},{"c":20.75,"h":20.865,"l":20.255,"n":57266,"o":20.33,"t":"2026-07-29T04:00:00Z","v":8970816,"vw":20.67964},{"c":21,"h":21.025,"l":20.515,"n":45582,"o":20.54,"t":"2026-07-30T04:00:00Z","v":6301819,"vw":20.771236},{"c":21.31,"h":21.38,"l":20.83,"n":54178,"o":21.19,"t":"2026-07-31T04:00:00Z","v":7339460,"vw":21.18799},{"c":20.9,"h":20.99,"l":20.46,"n":55449,"o":20.615,"t":"2026-08-03T04:00:00Z","v":8327537,"vw":20.841074},{"c":20.5,"h":20.75,"l":20.185,"n":73640,"o":20.4,"t":"2026-08-04T04:00:00Z","v":10002387,"vw":20.532579},{"c":19.79,"h":20.57,"l":19.77,"n":81028,"o":20.55,"t":"2026-08-05T04:00:00Z","v":10114102,"vw":19.996712},{"c":20.28,"h":21.02,"l":20.165,"n":83609,"o":20.55,"t":"2026-08-06T04:00:00Z","v":14759178,"vw":20.394771},{"c":20.15,"h":20.38,"l":19.826,"n":59296,"o":20.01,"t":"2026-08-07T04:00:00Z","v":7427471,"vw":20.14368},{"c":21.23,"h":21.25,"l":20.47,"n":57348,"o":20.49,"t":"2026-08-10T04:00:00Z","v":8566045,"vw":21.061569},{"c":21.46,"h":21.6,"l":21.095,"n":58735,"o":21.31,"t":"2026-08-11T04:00:00Z","v":8484445,"vw":21.415402},{"c":21.45,"h":21.59,"l":21.3,"n":54625,"o":21.37,"t":"2026-08-12T04:00:00Z","v":8367837,"vw":21.4268},{"c":21.1,"h":21.29,"l":20.875,"n":43408,"o":21.21,"t":"2026-08-13T04:00:00Z","v":6320691,"vw":21.08854},{"c":21.5,"h":21.69,"l":21.2,"n":49160,"o":21.29,"t":"2026-08-14T04:00:00Z","v":6073136,"vw":21.520763},{"c":22.18,"h":22.18,"l":21.53,"n":42308,"o":21.6,"t":"2026-08-17T04:00:00Z","v":5827557,"vw":21.901278},{"c":22.35,"h":22.74,"l":22.145,"n":57842,"o":22.5,"t":"2026-08-18T04:00:00Z","v":9738592,"vw":22.391654},{"c":23.02,"h":23.17,"l":22.465,"n":79135,"o":22.51,"t":"2026-08-19T04:00:00Z","v":15034181,"vw":22.922707},{"c":23.87,"h":24.09,"l":23.25,"n":76345,"o":23.36,"t":"2026-08-20T04:00:00Z","v":12733501,"vw":23.795329},{"c":23.75,"h":24,"l":23.595,"n":57218,"o":23.92,"t":"2026-08-21T04:00:00Z","v":8922457,"vw":23.800644},{"c":23.69,"h":23.76,"l":23.155,"n":75803,"o":23.6,"t":"2026-08-24T04:00:00Z","v":12401000,"vw":23.539148},{"c":23.3,"h":23.54,"l":23.04,"n":70278,"o":23.21,"t":"2026-08-25T04:00:00Z","v":12678199,"vw":23.312043},{"c":22.75,"h":23.18,"l":22.715,"n":71691,"o":22.94,"t":"2026-08-26T04:00:00Z","v":12124666,"vw":22.891287},{"c":23.18,"h":23.29,"l":22.605,"n":57500,"o":22.76,"t":"2026-08-27T04:00:00Z","v":10132283,"vw":22.968591},{"c":22.7,"h":23.5,"l":22.67,"n":47453,"o":23.35,"t":"2026-08-28T04:00:00Z","v":8553811,"vw":22.825719},{"c":23.29,"h":23.56,"l":22.9601,"n":47790,"o":23.22,"t":"2026-08-31T04:00:00Z","v":8852300,"vw":23.19422},{"c":23.79,"h":23.91,"l":23.35,"n":59191,"o":23.91,"t":"2026-09-01T04:00:00Z","v":11465755,"vw":23.618689},{"c":23.82,"h":24.04,"l":23.56,"n":45672,"o":23.6,"t":"2026-09-02T04:00:00Z","v":6593405,"vw":23.833246},{"c":23.74,"h":23.9851,"l":23.66,"n":40960,"o":23.86,"t":"2026-09-03T04:00:00Z","v":5833534,"vw":23.792537},{"c":23.36,"h":23.57,"l":23.2,"n":44748,"o":23.5,"t":"2026-09-04T04:00:00Z","v":6389484,"vw":23.390736},{"c":23.65,"h":23.925,"l":23.5,"n":59901,"o":23.77,"t":"2026-09-08T04:00:00Z","v":9390328,"vw":23.706506},{"c":23.62,"h":24.06,"l":23.59,"n":59885,"o":24,"t":"2026-09-09T04:00:00Z","v":7217369,"vw":23.687516},{"c":23.7,"h":24.2,"l":23.39,"n":64782,"o":24.12,"t":"2026-09-10T04:00:00Z","v":8767373,"vw":23.777856},{"c":23.78,"h":23.83,"l":23.2515,"n":48945,"o":23.58,"t":"2026-09-11T04:00:00Z","v":6548052,"vw":23.700984},{"c":23.76,"h":24.51,"l":23.7,"n":62401,"o":24.22,"t":"2026-09-14T04:00:00Z","v":10758734,"vw":24.049359},{"c":24.49,"h":24.6451,"l":23.9,"n":64106,"o":23.9,"t":"2026-09-15T04:00:00Z","v":10409004,"vw":24.401883},{"c":22.95,"h":23.9,"l":22.58,"n":92496,"o":23.745,"t":"2026-09-16T04:00:00Z","v":17483335,"vw":23.025686},{"c":23.2,"h":23.305,"l":22.64,"n":80460,"o":22.74,"t":"2026-09-17T04:00:00Z","v":13526988,"vw":23.107727},{"c":22.76,"h":23.25,"l":22.75,"n":50786,"o":23.24,"t":"2026-09-18T04:00:00Z","v":27186073,"vw":22.79974},{"c":21.97,"h":22.5884,"l":21.92,"n":60940,"o":22.53,"t":"2026-09-21T04:00:00Z","v":9217047,"vw":22.059858},{"c":21.29,"h":21.955,"l":21.28,"n":54779,"o":21.59,"t":"2026-09-22T04:00:00Z","v":9722799,"vw":21.570235},{"c":21.68,"h":21.945,"l":21.385,"n":67085,"o":21.55,"t":"2026-09-23T04:00:00Z","v":11239720,"vw":21.71608},{"c":21.85,"h":22.23,"l":21.635,"n":62174,"o":22.19,"t":"2026-09-24T04:00:00Z","v":10138499,"vw":21.908952},{"c":21.36,"h":21.621,"l":21.27,"n":58482,"o":21.57,"t":"2026-09-25T04:00:00Z","v":9914020,"vw":21.408338},{"c":21.3,"h":21.685,"l":21.255,"n":53551,"o":21.64,"t":"2026-09-28T04:00:00Z","v":8185020,"vw":21.383187},{"c":21.2,"h":21.2758,"l":20.84,"n":46484,"o":20.95,"t":"2026-09-29T04:00:00Z","v":7911538,"vw":21.182838},{"c":21.12,"h":21.42,"l":21.075,"n":43687,"o":21.41,"t":"2026-09-30T04:00:00Z","v":7281302,"vw":21.219927},{"c":21.93,"h":21.98,"l":20.94,"n":64047,"o":20.94,"t":"2026-10-01T04:00:00Z","v":9657090,"vw":21.773504},{"c":22.12,"h":22.19,"l":21.63,"n":63213,"o":21.63,"t":"2026-10-02T04:00:00Z","v":8809604,"vw":22.037765},{"c":22.23,"h":22.5951,"l":21.73,"n":50175,"o":22.16,"t":"2026-10-05T04:00:00Z","v":8498325,"vw":22.319823},{"c":22.35,"h":22.49,"l":22,"n":51188,"o":22.18,"t":"2026-10-06T04:00:00Z","v":8493581,"vw":22.351047},{"c":22.17,"h":22.8,"l":21.94,"n":46212,"o":22.8,"t":"2026-10-07T04:00:00Z","v":7564480,"vw":22.148089},{"c":22.84,"h":22.97,"l":22.5632,"n":49663,"o":22.63,"t":"2026-10-08T04:00:00Z","v":7453236,"vw":22.795102},{"c":23.03,"h":23.39,"l":22.885,"n":48416,"o":22.97,"t":"2026-10-09T04:00:00Z","v":7148281,"vw":23.156439},{"c":23.4,"h":23.625,"l":23.2052,"n":38515,"o":23.5,"t":"2026-10-12T04:00:00Z","v":6145489,"vw":23.39469},{"c":24.26,"h":24.36,"l":23.49,"n":58783,"o":23.61,"t":"2026-10-13T04:00:00Z","v":10981511,"vw":24.04597},{"c":24.06,"h":24.5,"l":23.94,"n":56867,"o":24.28,"t":"2026-10-14T04:00:00Z","v":10821004,"vw":24.08793},{"c":23.61,"h":24.18,"l":23.37,"n":58758,"o":24.18,"t":"2026-10-15T04:00:00Z","v":9657672,"vw":23.661201},{"c":24.59,"h":24.62,"l":23.78,"n":53149,"o":23.82,"t":"2026-10-16T04:00:00Z","v":8616368,"vw":24.363867},{"c":24.8,"h":24.92,"l":24.5,"n":51037,"o":24.51,"t":"2026-10-19T04:00:00Z","v":8053780,"vw":24.72462},{"c":24.84,"h":25.2123,"l":24.3815,"n":54743,"o":25.16,"t":"2026-10-20T04:00:00Z","v":11121336,"vw":24.760381},{"c":24.84,"h":25.065,"l":24.49,"n":52744,"o":24.87,"t":"2026-10-21T04:00:00Z","v":9038966,"vw":24.822758},{"c":24.4,"h":25.13,"l":24.09,"n":53983,"o":25.04,"t":"2026-10-22T04:00:00Z","v":8381647,"vw":24.473598}],"volatilityBars":[{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-09-22T10:00:00Z","v":921,"vw":21.71},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-09-22T10:15:00Z","v":290,"vw":21.7},{"c":21.69,"h":21.69,"l":21.69,"n":2,"o":21.69,"t":"2026-09-22T10:30:00Z","v":110,"vw":21.69},{"c":21.71,"h":21.72,"l":21.66,"n":47,"o":21.71,"t":"2026-09-22T11:00:00Z","v":8456,"vw":21.691906},{"c":21.72,"h":21.72,"l":21.72,"n":1,"o":21.72,"t":"2026-09-22T11:15:00Z","v":370,"vw":21.72},{"c":21.61,"h":21.61,"l":21.57,"n":5,"o":21.57,"t":"2026-09-22T12:00:00Z","v":754,"vw":21.582722},{"c":21.4806,"h":21.57,"l":21.4806,"n":2,"o":21.57,"t":"2026-09-22T13:00:00Z","v":266,"vw":21.522947},{"c":21.4702,"h":21.4702,"l":21.4702,"n":1,"o":21.4702,"t":"2026-09-22T13:15:00Z","v":479,"vw":21.4702},{"c":21.53,"h":21.63,"l":21.455,"n":1840,"o":21.59,"t":"2026-09-22T13:30:00Z","v":263046,"vw":21.549451},{"c":21.65,"h":21.74,"l":21.535,"n":1657,"o":21.535,"t":"2026-09-22T13:45:00Z","v":145049,"vw":21.66788},{"c":21.8,"h":21.81,"l":21.645,"n":2274,"o":21.645,"t":"2026-09-22T14:00:00Z","v":284224,"vw":21.739307},{"c":21.755,"h":21.825,"l":21.7,"n":2300,"o":21.795,"t":"2026-09-22T14:15:00Z","v":236686,"vw":21.771466},{"c":21.79,"h":21.8,"l":21.62,"n":2414,"o":21.75,"t":"2026-09-22T14:30:00Z","v":267616,"vw":21.69867},{"c":21.835,"h":21.84,"l":21.75,"n":2181,"o":21.78,"t":"2026-09-22T14:45:00Z","v":283610,"vw":21.804808},{"c":21.85,"h":21.855,"l":21.8,"n":1999,"o":21.83,"t":"2026-09-22T15:00:00Z","v":237187,"vw":21.828848},{"c":21.855,"h":21.8651,"l":21.795,"n":1445,"o":21.855,"t":"2026-09-22T15:15:00Z","v":282143,"vw":21.836534},{"c":21.88,"h":21.91,"l":21.855,"n":1665,"o":21.855,"t":"2026-09-22T15:30:00Z","v":222439,"vw":21.880907},{"c":21.91,"h":21.94,"l":21.88,"n":1521,"o":21.8898,"t":"2026-09-22T15:45:00Z","v":155269,"vw":21.899809},{"c":21.93,"h":21.95,"l":21.8705,"n":1871,"o":21.91,"t":"2026-09-22T16:00:00Z","v":284905,"vw":21.906116},{"c":21.88,"h":21.955,"l":21.86,"n":1472,"o":21.93,"t":"2026-09-22T16:15:00Z","v":160971,"vw":21.921275},{"c":21.845,"h":21.9,"l":21.845,"n":1482,"o":21.875,"t":"2026-09-22T16:30:00Z","v":162939,"vw":21.872865},{"c":21.795,"h":21.86,"l":21.765,"n":1806,"o":21.85,"t":"2026-09-22T16:45:00Z","v":253011,"vw":21.812247},{"c":21.78,"h":21.8,"l":21.76,"n":1470,"o":21.795,"t":"2026-09-22T17:00:00Z","v":175888,"vw":21.785013},{"c":21.755,"h":21.79,"l":21.75,"n":1423,"o":21.78,"t":"2026-09-22T17:15:00Z","v":212014,"vw":21.766538},{"c":21.8,"h":21.805,"l":21.755,"n":1352,"o":21.755,"t":"2026-09-22T17:30:00Z","v":108759,"vw":21.785633},{"c":21.595,"h":21.81,"l":21.5601,"n":2524,"o":21.8032,"t":"2026-09-22T17:45:00Z","v":259749,"vw":21.674381},{"c":21.575,"h":21.62,"l":21.55,"n":2119,"o":21.6,"t":"2026-09-22T18:00:00Z","v":208023,"vw":21.589387},{"c":21.635,"h":21.65,"l":21.565,"n":1703,"o":21.575,"t":"2026-09-22T18:15:00Z","v":141863,"vw":21.612984},{"c":21.6,"h":21.65,"l":21.6,"n":1413,"o":21.635,"t":"2026-09-22T18:30:00Z","v":129841,"vw":21.622159},{"c":21.605,"h":21.62,"l":21.585,"n":1568,"o":21.6,"t":"2026-09-22T18:45:00Z","v":143656,"vw":21.601551},{"c":21.58,"h":21.605,"l":21.56,"n":1441,"o":21.605,"t":"2026-09-22T19:00:00Z","v":153206,"vw":21.575674},{"c":21.49,"h":21.59,"l":21.49,"n":1908,"o":21.585,"t":"2026-09-22T19:15:00Z","v":225750,"vw":21.537649},{"c":21.44,"h":21.5,"l":21.41,"n":2981,"o":21.495,"t":"2026-09-22T19:30:00Z","v":346705,"vw":21.432845},{"c":21.28,"h":21.46,"l":21.28,"n":8684,"o":21.44,"t":"2026-09-22T19:45:00Z","v":1199332,"vw":21.350826},{"c":21.31,"h":21.31,"l":21.29,"n":59,"o":21.29,"t":"2026-09-22T20:00:00Z","v":2514549,"vw":21.290006},{"c":21.35,"h":21.36,"l":21.31,"n":20,"o":21.36,"t":"2026-09-22T20:15:00Z","v":3043,"vw":21.34127},{"c":21.59,"h":21.59,"l":21.32,"n":4,"o":21.32,"t":"2026-09-22T20:30:00Z","v":484,"vw":21.401646},{"c":21.47,"h":21.47,"l":21.47,"n":3,"o":21.47,"t":"2026-09-22T20:45:00Z","v":150,"vw":21.47},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-09-22T21:00:00Z","v":200,"vw":21.35},{"c":21.9641,"h":21.9641,"l":21.47,"n":3,"o":21.47,"t":"2026-09-22T21:15:00Z","v":700,"vw":21.624629},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-09-22T23:15:00Z","v":3525,"vw":21.73},{"c":21.29,"h":21.29,"l":21.29,"n":8,"o":21.29,"t":"2026-09-23T08:00:00Z","v":4706,"vw":21.29},{"c":21.27,"h":21.27,"l":21.27,"n":1,"o":21.27,"t":"2026-09-23T10:00:00Z","v":102,"vw":21.27},{"c":21.551,"h":21.57,"l":21.385,"n":1503,"o":21.55,"t":"2026-09-23T13:30:00Z","v":258868,"vw":21.495843},{"c":21.7,"h":21.77,"l":21.56,"n":1636,"o":21.57,"t":"2026-09-23T13:45:00Z","v":110808,"vw":21.717815},{"c":21.795,"h":21.8,"l":21.655,"n":1981,"o":21.715,"t":"2026-09-23T14:00:00Z","v":165225,"vw":21.720059},{"c":21.78,"h":21.855,"l":21.77,"n":1840,"o":21.795,"t":"2026-09-23T14:15:00Z","v":144315,"vw":21.806288},{"c":21.72,"h":21.86,"l":21.705,"n":2175,"o":21.78,"t":"2026-09-23T14:30:00Z","v":229529,"vw":21.770832},{"c":21.705,"h":21.785,"l":21.655,"n":4295,"o":21.715,"t":"2026-09-23T14:45:00Z","v":594178,"vw":21.716838},{"c":21.85,"h":21.86,"l":21.69,"n":2550,"o":21.71,"t":"2026-09-23T15:00:00Z","v":402100,"vw":21.785381},{"c":21.885,"h":21.89,"l":21.765,"n":2201,"o":21.85,"t":"2026-09-23T15:15:00Z","v":343855,"vw":21.818538},{"c":21.84,"h":21.945,"l":21.8,"n":1906,"o":21.885,"t":"2026-09-23T15:30:00Z","v":249552,"vw":21.851098},{"c":21.84,"h":21.88,"l":21.8,"n":2731,"o":21.835,"t":"2026-09-23T15:45:00Z","v":405191,"vw":21.845742},{"c":21.905,"h":21.92,"l":21.82,"n":2790,"o":21.85,"t":"2026-09-23T16:00:00Z","v":387229,"vw":21.860965},{"c":21.92,"h":21.93,"l":21.86,"n":2359,"o":21.905,"t":"2026-09-23T16:15:00Z","v":411578,"vw":21.890389},{"c":21.86,"h":21.92,"l":21.84,"n":1721,"o":21.92,"t":"2026-09-23T16:30:00Z","v":263977,"vw":21.870321},{"c":21.655,"h":21.9,"l":21.635,"n":4050,"o":21.855,"t":"2026-09-23T16:45:00Z","v":606608,"vw":21.784245},{"c":21.66,"h":21.71,"l":21.595,"n":3077,"o":21.65,"t":"2026-09-23T17:00:00Z","v":490845,"vw":21.672505},{"c":21.715,"h":21.73,"l":21.642,"n":1879,"o":21.655,"t":"2026-09-23T17:15:00Z","v":266268,"vw":21.682208},{"c":21.745,"h":21.78,"l":21.69,"n":1908,"o":21.715,"t":"2026-09-23T17:30:00Z","v":209598,"vw":21.725124},{"c":21.665,"h":21.745,"l":21.635,"n":1690,"o":21.745,"t":"2026-09-23T17:45:00Z","v":167521,"vw":21.673474},{"c":21.69,"h":21.7,"l":21.66,"n":1570,"o":21.665,"t":"2026-09-23T18:00:00Z","v":150092,"vw":21.680504},{"c":21.695,"h":21.7,"l":21.655,"n":1557,"o":21.69,"t":"2026-09-23T18:15:00Z","v":163461,"vw":21.684205},{"c":21.65,"h":21.715,"l":21.65,"n":1845,"o":21.695,"t":"2026-09-23T18:30:00Z","v":262673,"vw":21.685558},{"c":21.615,"h":21.68,"l":21.615,"n":1399,"o":21.645,"t":"2026-09-23T18:45:00Z","v":142151,"vw":21.651346},{"c":21.625,"h":21.64,"l":21.605,"n":1456,"o":21.615,"t":"2026-09-23T19:00:00Z","v":120058,"vw":21.619909},{"c":21.615,"h":21.6258,"l":21.575,"n":1965,"o":21.625,"t":"2026-09-23T19:15:00Z","v":190284,"vw":21.604163},{"c":21.655,"h":21.665,"l":21.59,"n":4826,"o":21.615,"t":"2026-09-23T19:30:00Z","v":1325982,"vw":21.641422},{"c":21.68,"h":21.705,"l":21.625,"n":10029,"o":21.66,"t":"2026-09-23T19:45:00Z","v":1779426,"vw":21.667663},{"c":21.7217,"h":21.7217,"l":21.67,"n":52,"o":21.67,"t":"2026-09-23T20:00:00Z","v":1392687,"vw":21.685231},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-09-23T20:45:00Z","v":129,"vw":21.79},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-09-24T08:00:00Z","v":244,"vw":21.65},{"c":21.98,"h":22.19,"l":21.74,"n":945,"o":22.19,"t":"2026-09-24T13:30:00Z","v":165298,"vw":21.901581},{"c":21.995,"h":22.06,"l":21.965,"n":1377,"o":21.975,"t":"2026-09-24T13:45:00Z","v":130624,"vw":22.01762},{"c":22.045,"h":22.05,"l":21.92,"n":1754,"o":21.995,"t":"2026-09-24T14:00:00Z","v":202175,"vw":21.972485},{"c":22.095,"h":22.1,"l":22.0232,"n":2085,"o":22.045,"t":"2026-09-24T14:15:00Z","v":197730,"vw":22.071159},{"c":22.135,"h":22.14,"l":22.075,"n":1946,"o":22.0949,"t":"2026-09-24T14:30:00Z","v":192869,"vw":22.111523},{"c":22.165,"h":22.17,"l":22.059,"n":2100,"o":22.135,"t":"2026-09-24T14:45:00Z","v":223243,"vw":22.12965},{"c":22.175,"h":22.22,"l":22.145,"n":2185,"o":22.165,"t":"2026-09-24T15:00:00Z","v":217983,"vw":22.170414},{"c":22.18,"h":22.22,"l":22.125,"n":2462,"o":22.18,"t":"2026-09-24T15:15:00Z","v":402534,"vw":22.166937},{"c":22.19,"h":22.23,"l":22.16,"n":1817,"o":22.18,"t":"2026-09-24T15:30:00Z","v":201911,"vw":22.190536},{"c":22.115,"h":22.2,"l":22.08,"n":1959,"o":22.195,"t":"2026-09-24T15:45:00Z","v":331404,"vw":22.134291},{"c":22.105,"h":22.16,"l":22.085,"n":2083,"o":22.115,"t":"2026-09-24T16:00:00Z","v":327911,"vw":22.123964},{"c":21.795,"h":22.105,"l":21.68,"n":7971,"o":22.1,"t":"2026-09-24T16:15:00Z","v":1194537,"vw":21.893774},{"c":21.68,"h":21.8,"l":21.635,"n":2770,"o":21.795,"t":"2026-09-24T16:30:00Z","v":422070,"vw":21.702501},{"c":21.78,"h":21.8,"l":21.68,"n":2151,"o":21.68,"t":"2026-09-24T16:45:00Z","v":316945,"vw":21.74903},{"c":21.79,"h":21.835,"l":21.75,"n":1886,"o":21.785,"t":"2026-09-24T17:00:00Z","v":305165,"vw":21.773273},{"c":21.755,"h":21.7832,"l":21.745,"n":1486,"o":21.78,"t":"2026-09-24T17:15:00Z","v":141274,"vw":21.768062},{"c":21.85,"h":21.86,"l":21.74,"n":1595,"o":21.75,"t":"2026-09-24T17:30:00Z","v":217270,"vw":21.825146},{"c":21.85,"h":21.86,"l":21.805,"n":1518,"o":21.85,"t":"2026-09-24T17:45:00Z","v":119674,"vw":21.828749},{"c":21.82,"h":21.88,"l":21.805,"n":1426,"o":21.845,"t":"2026-09-24T18:00:00Z","v":105801,"vw":21.843821},{"c":21.8,"h":21.83,"l":21.78,"n":1590,"o":21.815,"t":"2026-09-24T18:15:00Z","v":142490,"vw":21.803356},{"c":21.78,"h":21.81,"l":21.67,"n":1651,"o":21.8,"t":"2026-09-24T18:30:00Z","v":137253,"vw":21.753771},{"c":21.765,"h":21.81,"l":21.745,"n":1630,"o":21.775,"t":"2026-09-24T18:45:00Z","v":130308,"vw":21.771574},{"c":21.87,"h":21.88,"l":21.77,"n":1714,"o":21.77,"t":"2026-09-24T19:00:00Z","v":213430,"vw":21.825153},{"c":21.845,"h":21.92,"l":21.845,"n":2184,"o":21.87,"t":"2026-09-24T19:15:00Z","v":282632,"vw":21.871914},{"c":21.9,"h":21.9,"l":21.78,"n":4614,"o":21.845,"t":"2026-09-24T19:30:00Z","v":806466,"vw":21.8577},{"c":21.85,"h":21.92,"l":21.84,"n":7054,"o":21.9,"t":"2026-09-24T19:45:00Z","v":1116201,"vw":21.86822},{"c":21.85,"h":21.86,"l":21.85,"n":66,"o":21.86,"t":"2026-09-24T20:00:00Z","v":1730263,"vw":21.850045},{"c":21.6501,"h":21.6501,"l":21.6501,"n":1,"o":21.6501,"t":"2026-09-24T20:30:00Z","v":1000,"vw":21.6501},{"c":21.7052,"h":21.7052,"l":21.7052,"n":3,"o":21.7052,"t":"2026-09-24T20:45:00Z","v":1002,"vw":21.7052},{"c":21.8,"h":21.8,"l":21.79,"n":3,"o":21.79,"t":"2026-09-24T21:30:00Z","v":530,"vw":21.795},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-09-24T22:30:00Z","v":300,"vw":21.9},{"c":22.3767,"h":22.3767,"l":22.3767,"n":1,"o":22.3767,"t":"2026-09-24T23:45:00Z","v":200,"vw":22.3767},{"c":21.68,"h":21.68,"l":21.67,"n":2,"o":21.67,"t":"2026-09-25T08:00:00Z","v":944,"vw":21.67732},{"c":21.94,"h":21.94,"l":21.71,"n":3,"o":21.71,"t":"2026-09-25T13:00:00Z","v":460,"vw":21.89},{"c":21.61,"h":21.61,"l":21.61,"n":7,"o":21.61,"t":"2026-09-25T13:15:00Z","v":696,"vw":21.61},{"c":21.49,"h":21.621,"l":21.47,"n":989,"o":21.57,"t":"2026-09-25T13:30:00Z","v":135892,"vw":21.556777},{"c":21.48,"h":21.51,"l":21.415,"n":1524,"o":21.48,"t":"2026-09-25T13:45:00Z","v":122578,"vw":21.472177},{"c":21.47,"h":21.53,"l":21.41,"n":1497,"o":21.475,"t":"2026-09-25T14:00:00Z","v":138278,"vw":21.464621},{"c":21.465,"h":21.54,"l":21.44,"n":1873,"o":21.48,"t":"2026-09-25T14:15:00Z","v":421393,"vw":21.503883},{"c":21.5099,"h":21.515,"l":21.405,"n":1835,"o":21.4631,"t":"2026-09-25T14:30:00Z","v":204442,"vw":21.455056},{"c":21.48,"h":21.52,"l":21.435,"n":1865,"o":21.5001,"t":"2026-09-25T14:45:00Z","v":232147,"vw":21.474973},{"c":21.59,"h":21.61,"l":21.485,"n":1310,"o":21.485,"t":"2026-09-25T15:00:00Z","v":151314,"vw":21.563954},{"c":21.575,"h":21.605,"l":21.5,"n":1717,"o":21.585,"t":"2026-09-25T15:15:00Z","v":216887,"vw":21.553049},{"c":21.5801,"h":21.59,"l":21.515,"n":1718,"o":21.575,"t":"2026-09-25T15:30:00Z","v":225341,"vw":21.561053},{"c":21.41,"h":21.61,"l":21.41,"n":3329,"o":21.585,"t":"2026-09-25T15:45:00Z","v":473035,"vw":21.531621},{"c":21.43,"h":21.47,"l":21.38,"n":2448,"o":21.405,"t":"2026-09-25T16:00:00Z","v":274681,"vw":21.423308},{"c":21.385,"h":21.445,"l":21.36,"n":2371,"o":21.425,"t":"2026-09-25T16:15:00Z","v":395340,"vw":21.395432},{"c":21.335,"h":21.405,"l":21.29,"n":6455,"o":21.39,"t":"2026-09-25T16:30:00Z","v":1369248,"vw":21.335708},{"c":21.385,"h":21.415,"l":21.33,"n":1490,"o":21.34,"t":"2026-09-25T16:45:00Z","v":185727,"vw":21.37136},{"c":21.3,"h":21.39,"l":21.295,"n":1349,"o":21.385,"t":"2026-09-25T17:00:00Z","v":142614,"vw":21.336388},{"c":21.33,"h":21.34,"l":21.2903,"n":1235,"o":21.3001,"t":"2026-09-25T17:15:00Z","v":136263,"vw":21.31172},{"c":21.305,"h":21.34,"l":21.27,"n":1365,"o":21.32,"t":"2026-09-25T17:30:00Z","v":124436,"vw":21.309576},{"c":21.31,"h":21.335,"l":21.29,"n":1148,"o":21.31,"t":"2026-09-25T17:45:00Z","v":128992,"vw":21.304468},{"c":21.34,"h":21.35,"l":21.315,"n":1218,"o":21.32,"t":"2026-09-25T18:00:00Z","v":72103,"vw":21.332618},{"c":21.375,"h":21.42,"l":21.33,"n":2200,"o":21.34,"t":"2026-09-25T18:15:00Z","v":254462,"vw":21.372122},{"c":21.36,"h":21.39,"l":21.345,"n":1970,"o":21.375,"t":"2026-09-25T18:30:00Z","v":221278,"vw":21.367797},{"c":21.395,"h":21.4,"l":21.36,"n":1429,"o":21.365,"t":"2026-09-25T18:45:00Z","v":106004,"vw":21.376081},{"c":21.435,"h":21.44,"l":21.355,"n":1944,"o":21.395,"t":"2026-09-25T19:00:00Z","v":184475,"vw":21.38611},{"c":21.425,"h":21.45,"l":21.39,"n":2699,"o":21.435,"t":"2026-09-25T19:15:00Z","v":409130,"vw":21.422924},{"c":21.455,"h":21.46,"l":21.41,"n":3094,"o":21.42,"t":"2026-09-25T19:30:00Z","v":433801,"vw":21.435478},{"c":21.36,"h":21.485,"l":21.34,"n":8268,"o":21.455,"t":"2026-09-25T19:45:00Z","v":1476121,"vw":21.404337},{"c":21.36,"h":21.37,"l":21.36,"n":53,"o":21.37,"t":"2026-09-25T20:00:00Z","v":1529924,"vw":21.360094},{"c":21.38,"h":21.43,"l":21.38,"n":8,"o":21.43,"t":"2026-09-25T21:30:00Z","v":1153,"vw":21.41412},{"c":21.4,"h":21.4,"l":21.4,"n":3,"o":21.4,"t":"2026-09-25T22:45:00Z","v":645,"vw":21.4},{"c":21.38,"h":21.38,"l":21.38,"n":6,"o":21.38,"t":"2026-09-25T23:00:00Z","v":210,"vw":21.38},{"c":21.67,"h":21.67,"l":21.5,"n":9,"o":21.62,"t":"2026-09-28T08:00:00Z","v":4291,"vw":21.609278},{"c":21.74,"h":21.74,"l":21.65,"n":17,"o":21.65,"t":"2026-09-28T08:15:00Z","v":4761,"vw":21.69363},{"c":21.74,"h":21.74,"l":21.74,"n":3,"o":21.74,"t":"2026-09-28T08:30:00Z","v":317,"vw":21.74},{"c":21.8665,"h":21.8665,"l":21.75,"n":7,"o":21.75,"t":"2026-09-28T11:00:00Z","v":607,"vw":21.847083},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-09-28T11:30:00Z","v":250,"vw":21.65},{"c":21.8,"h":21.8,"l":21.8,"n":6,"o":21.8,"t":"2026-09-28T11:45:00Z","v":350,"vw":21.8},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-09-28T12:00:00Z","v":200,"vw":21.78},{"c":21.47,"h":21.685,"l":21.31,"n":1585,"o":21.64,"t":"2026-09-28T13:30:00Z","v":251065,"vw":21.48072},{"c":21.48,"h":21.485,"l":21.385,"n":1695,"o":21.47,"t":"2026-09-28T13:45:00Z","v":143307,"vw":21.432764},{"c":21.48,"h":21.495,"l":21.405,"n":1412,"o":21.475,"t":"2026-09-28T14:00:00Z","v":95985,"vw":21.45637},{"c":21.4,"h":21.475,"l":21.375,"n":1807,"o":21.475,"t":"2026-09-28T14:15:00Z","v":209597,"vw":21.413695},{"c":21.4,"h":21.46,"l":21.3932,"n":1694,"o":21.4004,"t":"2026-09-28T14:30:00Z","v":325805,"vw":21.42855},{"c":21.42,"h":21.445,"l":21.355,"n":1630,"o":21.4,"t":"2026-09-28T14:45:00Z","v":188637,"vw":21.411333},{"c":21.46,"h":21.49,"l":21.385,"n":1812,"o":21.42,"t":"2026-09-28T15:00:00Z","v":338282,"vw":21.429024},{"c":21.44,"h":21.5251,"l":21.435,"n":1641,"o":21.46,"t":"2026-09-28T15:15:00Z","v":266145,"vw":21.476674},{"c":21.5,"h":21.5,"l":21.425,"n":1200,"o":21.44,"t":"2026-09-28T15:30:00Z","v":142540,"vw":21.471399},{"c":21.505,"h":21.55,"l":21.49,"n":1586,"o":21.495,"t":"2026-09-28T15:45:00Z","v":253306,"vw":21.510864},{"c":21.485,"h":21.53,"l":21.45,"n":1395,"o":21.505,"t":"2026-09-28T16:00:00Z","v":218988,"vw":21.484277},{"c":21.335,"h":21.49,"l":21.275,"n":6188,"o":21.485,"t":"2026-09-28T16:15:00Z","v":991574,"vw":21.371341},{"c":21.46,"h":21.465,"l":21.305,"n":2516,"o":21.33,"t":"2026-09-28T16:30:00Z","v":501356,"vw":21.385472},{"c":21.485,"h":21.5,"l":21.445,"n":1203,"o":21.465,"t":"2026-09-28T16:45:00Z","v":149529,"vw":21.471331},{"c":21.31,"h":21.515,"l":21.28,"n":4071,"o":21.485,"t":"2026-09-28T17:00:00Z","v":647798,"vw":21.409106},{"c":21.405,"h":21.425,"l":21.295,"n":2496,"o":21.32,"t":"2026-09-28T17:15:00Z","v":343029,"vw":21.368824},{"c":21.36,"h":21.405,"l":21.35,"n":1563,"o":21.4,"t":"2026-09-28T17:30:00Z","v":145148,"vw":21.373974},{"c":21.365,"h":21.375,"l":21.31,"n":1324,"o":21.355,"t":"2026-09-28T17:45:00Z","v":216796,"vw":21.34691},{"c":21.39,"h":21.39,"l":21.3304,"n":1209,"o":21.365,"t":"2026-09-28T18:00:00Z","v":122344,"vw":21.360262},{"c":21.385,"h":21.42,"l":21.365,"n":1067,"o":21.38,"t":"2026-09-28T18:15:00Z","v":69707,"vw":21.390615},{"c":21.37,"h":21.38,"l":21.34,"n":1709,"o":21.38,"t":"2026-09-28T18:30:00Z","v":167296,"vw":21.361135},{"c":21.275,"h":21.37,"l":21.27,"n":1630,"o":21.37,"t":"2026-09-28T18:45:00Z","v":163535,"vw":21.30565},{"c":21.31,"h":21.31,"l":21.255,"n":1293,"o":21.275,"t":"2026-09-28T19:00:00Z","v":95801,"vw":21.276848},{"c":21.33,"h":21.33,"l":21.29,"n":1877,"o":21.305,"t":"2026-09-28T19:15:00Z","v":210975,"vw":21.314376},{"c":21.36,"h":21.37,"l":21.295,"n":2050,"o":21.325,"t":"2026-09-28T19:30:00Z","v":176113,"vw":21.336071},{"c":21.31,"h":21.37,"l":21.295,"n":5756,"o":21.365,"t":"2026-09-28T19:45:00Z","v":792943,"vw":21.316614},{"c":21.35,"h":21.36,"l":21.3,"n":48,"o":21.32,"t":"2026-09-28T20:00:00Z","v":945105,"vw":21.300077},{"c":21.36,"h":21.36,"l":21.35,"n":9,"o":21.36,"t":"2026-09-28T21:45:00Z","v":825,"vw":21.357755},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-09-28T22:00:00Z","v":100,"vw":21.55},{"c":21.41,"h":21.41,"l":21.4,"n":4,"o":21.4,"t":"2026-09-29T08:00:00Z","v":400,"vw":21.4075},{"c":21.23,"h":21.23,"l":21.23,"n":8,"o":21.23,"t":"2026-09-29T11:00:00Z","v":232,"vw":21.23},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-09-29T11:30:00Z","v":100,"vw":21.03},{"c":21.03,"h":21.13,"l":21.03,"n":4,"o":21.13,"t":"2026-09-29T11:45:00Z","v":354,"vw":21.090724},{"c":21.03,"h":21.03,"l":21.03,"n":3,"o":21.03,"t":"2026-09-29T12:30:00Z","v":1027,"vw":21.03},{"c":21.13,"h":21.13,"l":21.13,"n":3,"o":21.13,"t":"2026-09-29T12:45:00Z","v":328,"vw":21.13},{"c":21.01,"h":21.04,"l":21.01,"n":4,"o":21.04,"t":"2026-09-29T13:00:00Z","v":500,"vw":21.029},{"c":21,"h":21.11,"l":21,"n":8,"o":21.11,"t":"2026-09-29T13:15:00Z","v":223,"vw":21.055},{"c":21.15,"h":21.15,"l":20.84,"n":1394,"o":20.95,"t":"2026-09-29T13:30:00Z","v":330729,"vw":21.014816},{"c":21.21,"h":21.23,"l":21.12,"n":1377,"o":21.15,"t":"2026-09-29T13:45:00Z","v":215430,"vw":21.182377},{"c":21.19,"h":21.275,"l":21.115,"n":1492,"o":21.2101,"t":"2026-09-29T14:00:00Z","v":175026,"vw":21.183167},{"c":21.21,"h":21.265,"l":21.175,"n":1958,"o":21.185,"t":"2026-09-29T14:15:00Z","v":224117,"vw":21.227842},{"c":21.105,"h":21.22,"l":21.105,"n":1501,"o":21.215,"t":"2026-09-29T14:30:00Z","v":189758,"vw":21.184581},{"c":21.165,"h":21.185,"l":21.0841,"n":1320,"o":21.105,"t":"2026-09-29T14:45:00Z","v":252264,"vw":21.137115},{"c":21.205,"h":21.225,"l":21.145,"n":1593,"o":21.17,"t":"2026-09-29T15:00:00Z","v":309255,"vw":21.182511},{"c":21.245,"h":21.255,"l":21.2,"n":1185,"o":21.205,"t":"2026-09-29T15:15:00Z","v":166290,"vw":21.217039},{"c":21.235,"h":21.255,"l":21.172,"n":1469,"o":21.245,"t":"2026-09-29T15:30:00Z","v":256330,"vw":21.218739},{"c":21.24,"h":21.26,"l":21.125,"n":3335,"o":21.23,"t":"2026-09-29T15:45:00Z","v":584526,"vw":21.193035},{"c":21.245,"h":21.265,"l":21.22,"n":1110,"o":21.245,"t":"2026-09-29T16:00:00Z","v":170912,"vw":21.24549},{"c":21.255,"h":21.275,"l":21.22,"n":1493,"o":21.25,"t":"2026-09-29T16:15:00Z","v":447495,"vw":21.252953},{"c":21.265,"h":21.2758,"l":21.235,"n":1057,"o":21.26,"t":"2026-09-29T16:30:00Z","v":126250,"vw":21.253519},{"c":21.26,"h":21.265,"l":21.23,"n":1212,"o":21.26,"t":"2026-09-29T16:45:00Z","v":144790,"vw":21.253391},{"c":21.225,"h":21.26,"l":21.225,"n":1082,"o":21.255,"t":"2026-09-29T17:00:00Z","v":101580,"vw":21.245095},{"c":21.205,"h":21.235,"l":21.19,"n":1219,"o":21.225,"t":"2026-09-29T17:15:00Z","v":142617,"vw":21.212322},{"c":21.175,"h":21.215,"l":21.175,"n":1185,"o":21.2051,"t":"2026-09-29T17:30:00Z","v":141305,"vw":21.192797},{"c":21.205,"h":21.215,"l":21.1501,"n":1291,"o":21.175,"t":"2026-09-29T17:45:00Z","v":121315,"vw":21.185387},{"c":21.185,"h":21.22,"l":21.085,"n":2307,"o":21.205,"t":"2026-09-29T18:00:00Z","v":302804,"vw":21.164492},{"c":21.13,"h":21.2,"l":21.13,"n":1501,"o":21.185,"t":"2026-09-29T18:15:00Z","v":136516,"vw":21.182632},{"c":21.11,"h":21.145,"l":21.08,"n":1776,"o":21.135,"t":"2026-09-29T18:30:00Z","v":197535,"vw":21.113925},{"c":21.045,"h":21.11,"l":21.02,"n":1443,"o":21.105,"t":"2026-09-29T18:45:00Z","v":131660,"vw":21.062375},{"c":21.0773,"h":21.09,"l":21.04,"n":1856,"o":21.045,"t":"2026-09-29T19:00:00Z","v":232121,"vw":21.066718},{"c":21.16,"h":21.16,"l":21.07,"n":2145,"o":21.08,"t":"2026-09-29T19:15:00Z","v":268909,"vw":21.119461},{"c":21.165,"h":21.185,"l":21.14,"n":3110,"o":21.16,"t":"2026-09-29T19:30:00Z","v":371916,"vw":21.166356},{"c":21.2,"h":21.245,"l":21.14,"n":5914,"o":21.165,"t":"2026-09-29T19:45:00Z","v":1003442,"vw":21.210658},{"c":21.2,"h":21.205,"l":21.2,"n":46,"o":21.205,"t":"2026-09-29T20:00:00Z","v":1158271,"vw":21.200002},{"c":21.2465,"h":21.2465,"l":21.2465,"n":1,"o":21.2465,"t":"2026-09-29T21:00:00Z","v":200,"vw":21.2465},{"c":21.25,"h":21.25,"l":21.25,"n":3,"o":21.25,"t":"2026-09-30T11:00:00Z","v":800,"vw":21.25},{"c":21.27,"h":21.3,"l":21.27,"n":5,"o":21.3,"t":"2026-09-30T13:00:00Z","v":1350,"vw":21.283333},{"c":21.25,"h":21.3,"l":21.25,"n":6,"o":21.3,"t":"2026-09-30T13:15:00Z","v":840,"vw":21.293519},{"c":21.259,"h":21.41,"l":21.19,"n":976,"o":21.41,"t":"2026-09-30T13:30:00Z","v":239097,"vw":21.296559},{"c":21.19,"h":21.305,"l":21.184,"n":824,"o":21.27,"t":"2026-09-30T13:45:00Z","v":72868,"vw":21.269161},{"c":21.15,"h":21.2,"l":21.075,"n":1290,"o":21.195,"t":"2026-09-30T14:00:00Z","v":95467,"vw":21.137371},{"c":21.225,"h":21.24,"l":21.125,"n":1272,"o":21.15,"t":"2026-09-30T14:15:00Z","v":218873,"vw":21.193259},{"c":21.15,"h":21.27,"l":21.125,"n":1981,"o":21.225,"t":"2026-09-30T14:30:00Z","v":235466,"vw":21.217841},{"c":21.235,"h":21.26,"l":21.135,"n":1402,"o":21.145,"t":"2026-09-30T14:45:00Z","v":167289,"vw":21.21641},{"c":21.23,"h":21.33,"l":21.225,"n":1752,"o":21.24,"t":"2026-09-30T15:00:00Z","v":259282,"vw":21.27424},{"c":21.3,"h":21.305,"l":21.23,"n":1066,"o":21.23,"t":"2026-09-30T15:15:00Z","v":127081,"vw":21.279429},{"c":21.315,"h":21.33,"l":21.275,"n":1401,"o":21.3,"t":"2026-09-30T15:30:00Z","v":217046,"vw":21.310215},{"c":21.36,"h":21.405,"l":21.3,"n":1047,"o":21.305,"t":"2026-09-30T15:45:00Z","v":141977,"vw":21.355768},{"c":21.3794,"h":21.41,"l":21.34,"n":1173,"o":21.36,"t":"2026-09-30T16:00:00Z","v":269576,"vw":21.380416},{"c":21.37,"h":21.405,"l":21.36,"n":1209,"o":21.38,"t":"2026-09-30T16:15:00Z","v":144008,"vw":21.384494},{"c":21.355,"h":21.37,"l":21.335,"n":898,"o":21.37,"t":"2026-09-30T16:30:00Z","v":94405,"vw":21.354577},{"c":21.375,"h":21.42,"l":21.355,"n":1317,"o":21.36,"t":"2026-09-30T16:45:00Z","v":150212,"vw":21.392722},{"c":21.34,"h":21.385,"l":21.335,"n":1076,"o":21.375,"t":"2026-09-30T17:00:00Z","v":108880,"vw":21.359792},{"c":21.365,"h":21.366,"l":21.325,"n":1111,"o":21.335,"t":"2026-09-30T17:15:00Z","v":117513,"vw":21.342367},{"c":21.335,"h":21.375,"l":21.32,"n":1060,"o":21.365,"t":"2026-09-30T17:30:00Z","v":88701,"vw":21.348059},{"c":21.325,"h":21.3451,"l":21.29,"n":1396,"o":21.34,"t":"2026-09-30T17:45:00Z","v":101670,"vw":21.315762},{"c":21.32,"h":21.36,"l":21.305,"n":1273,"o":21.33,"t":"2026-09-30T18:00:00Z","v":117992,"vw":21.33545},{"c":21.28,"h":21.365,"l":21.28,"n":1666,"o":21.32,"t":"2026-09-30T18:15:00Z","v":173846,"vw":21.328109},{"c":21.295,"h":21.33,"l":21.265,"n":1618,"o":21.28,"t":"2026-09-30T18:30:00Z","v":158144,"vw":21.293927},{"c":21.205,"h":21.3,"l":21.195,"n":1651,"o":21.295,"t":"2026-09-30T18:45:00Z","v":146400,"vw":21.263336},{"c":21.26,"h":21.265,"l":21.2,"n":1971,"o":21.205,"t":"2026-09-30T19:00:00Z","v":200661,"vw":21.229434},{"c":21.22,"h":21.26,"l":21.215,"n":1899,"o":21.255,"t":"2026-09-30T19:15:00Z","v":169685,"vw":21.234015},{"c":21.185,"h":21.225,"l":21.145,"n":3035,"o":21.225,"t":"2026-09-30T19:30:00Z","v":356928,"vw":21.18576},{"c":21.135,"h":21.19,"l":21.085,"n":8191,"o":21.185,"t":"2026-09-30T19:45:00Z","v":1177002,"vw":21.14117},{"c":21.12,"h":21.14,"l":21.12,"n":74,"o":21.135,"t":"2026-09-30T20:00:00Z","v":1903101,"vw":21.120168},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-09-30T20:15:00Z","v":410,"vw":21.12},{"c":21.16,"h":21.16,"l":21.16,"n":4,"o":21.16,"t":"2026-09-30T21:00:00Z","v":500,"vw":21.16},{"c":21.16,"h":21.19,"l":21.02,"n":11,"o":21.02,"t":"2026-10-01T08:00:00Z","v":1084,"vw":21.079415},{"c":21.12,"h":21.12,"l":21.12,"n":35,"o":21.12,"t":"2026-10-01T08:45:00Z","v":526,"vw":21.12},{"c":21.12,"h":21.12,"l":21.12,"n":3,"o":21.12,"t":"2026-10-01T11:45:00Z","v":325,"vw":21.12},{"c":21.12,"h":21.12,"l":21.12,"n":4,"o":21.12,"t":"2026-10-01T12:00:00Z","v":500,"vw":21.12},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-01T12:45:00Z","v":100,"vw":21.1},{"c":21.12,"h":21.12,"l":21.12,"n":16,"o":21.12,"t":"2026-10-01T13:15:00Z","v":800,"vw":21.12},{"c":21.28,"h":21.33,"l":20.94,"n":1274,"o":20.94,"t":"2026-10-01T13:30:00Z","v":222864,"vw":21.134672},{"c":21.465,"h":21.51,"l":21.265,"n":1692,"o":21.3,"t":"2026-10-01T13:45:00Z","v":173958,"vw":21.454195},{"c":21.415,"h":21.53,"l":21.315,"n":2183,"o":21.465,"t":"2026-10-01T14:00:00Z","v":256605,"vw":21.42142},{"c":21.53,"h":21.6,"l":21.415,"n":1800,"o":21.415,"t":"2026-10-01T14:15:00Z","v":244225,"vw":21.508219},{"c":21.6,"h":21.61,"l":21.525,"n":2088,"o":21.535,"t":"2026-10-01T14:30:00Z","v":283178,"vw":21.571819},{"c":21.6,"h":21.71,"l":21.555,"n":2420,"o":21.605,"t":"2026-10-01T14:45:00Z","v":295273,"vw":21.640501},{"c":21.6651,"h":21.69,"l":21.56,"n":1848,"o":21.6,"t":"2026-10-01T15:00:00Z","v":223004,"vw":21.63503},{"c":21.62,"h":21.68,"l":21.61,"n":1634,"o":21.665,"t":"2026-10-01T15:15:00Z","v":178055,"vw":21.654554},{"c":21.615,"h":21.63,"l":21.5799,"n":1507,"o":21.62,"t":"2026-10-01T15:30:00Z","v":174525,"vw":21.606418},{"c":21.69,"h":21.72,"l":21.62,"n":2975,"o":21.62,"t":"2026-10-01T15:45:00Z","v":509933,"vw":21.688552},{"c":21.645,"h":21.69,"l":21.63,"n":1867,"o":21.68,"t":"2026-10-01T16:00:00Z","v":245782,"vw":21.663414},{"c":21.7,"h":21.7,"l":21.625,"n":1568,"o":21.645,"t":"2026-10-01T16:15:00Z","v":181901,"vw":21.667658},{"c":21.695,"h":21.71,"l":21.645,"n":1757,"o":21.695,"t":"2026-10-01T16:30:00Z","v":210973,"vw":21.672396},{"c":21.6604,"h":21.74,"l":21.66,"n":1830,"o":21.695,"t":"2026-10-01T16:45:00Z","v":183860,"vw":21.712065},{"c":21.655,"h":21.7,"l":21.64,"n":1647,"o":21.665,"t":"2026-10-01T17:00:00Z","v":174446,"vw":21.668339},{"c":21.595,"h":21.66,"l":21.595,"n":1581,"o":21.655,"t":"2026-10-01T17:15:00Z","v":181934,"vw":21.61994},{"c":21.635,"h":21.64,"l":21.525,"n":2344,"o":21.59,"t":"2026-10-01T17:30:00Z","v":269348,"vw":21.583516},{"c":21.8798,"h":21.9,"l":21.635,"n":2823,"o":21.635,"t":"2026-10-01T17:45:00Z","v":439198,"vw":21.783312},{"c":21.845,"h":21.88,"l":21.8122,"n":2279,"o":21.875,"t":"2026-10-01T18:00:00Z","v":292687,"vw":21.849271},{"c":21.89,"h":21.89,"l":21.76,"n":2453,"o":21.845,"t":"2026-10-01T18:15:00Z","v":290835,"vw":21.822093},{"c":21.875,"h":21.9,"l":21.805,"n":3358,"o":21.88,"t":"2026-10-01T18:30:00Z","v":406005,"vw":21.866028},{"c":21.87,"h":21.9,"l":21.845,"n":2847,"o":21.87,"t":"2026-10-01T18:45:00Z","v":299477,"vw":21.878837},{"c":21.945,"h":21.95,"l":21.865,"n":2847,"o":21.875,"t":"2026-10-01T19:00:00Z","v":294774,"vw":21.908934},{"c":21.965,"h":21.97,"l":21.91,"n":3242,"o":21.945,"t":"2026-10-01T19:15:00Z","v":425991,"vw":21.9497},{"c":21.91,"h":21.97,"l":21.88,"n":4299,"o":21.96,"t":"2026-10-01T19:30:00Z","v":582327,"vw":21.927932},{"c":21.94,"h":21.98,"l":21.9,"n":7690,"o":21.905,"t":"2026-10-01T19:45:00Z","v":1351853,"vw":21.949775},{"c":21.93,"h":21.94,"l":21.93,"n":50,"o":21.94,"t":"2026-10-01T20:00:00Z","v":1233042,"vw":21.930026},{"c":21.93,"h":21.93,"l":21.73,"n":6,"o":21.73,"t":"2026-10-01T20:15:00Z","v":25326,"vw":21.914349},{"c":21.92,"h":21.92,"l":21.5,"n":4,"o":21.5,"t":"2026-10-01T20:30:00Z","v":600,"vw":21.843448},{"c":21.93,"h":21.93,"l":21.93,"n":2,"o":21.93,"t":"2026-10-01T21:00:00Z","v":500,"vw":21.93},{"c":21.93,"h":21.93,"l":21.93,"n":7,"o":21.93,"t":"2026-10-01T21:45:00Z","v":302,"vw":21.93},{"c":21.93,"h":21.93,"l":21.93,"n":1,"o":21.93,"t":"2026-10-01T22:00:00Z","v":182,"vw":21.93},{"c":21.8,"h":21.8,"l":21.79,"n":4,"o":21.79,"t":"2026-10-02T11:00:00Z","v":344,"vw":21.796516},{"c":21.6139,"h":21.6139,"l":21.6139,"n":1,"o":21.6139,"t":"2026-10-02T11:30:00Z","v":219,"vw":21.6139},{"c":21.67,"h":21.67,"l":21.67,"n":4,"o":21.67,"t":"2026-10-02T12:00:00Z","v":1312,"vw":21.67},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-10-02T12:15:00Z","v":200,"vw":21.75},{"c":21.5335,"h":21.5335,"l":21.5335,"n":1,"o":21.5335,"t":"2026-10-02T12:45:00Z","v":136,"vw":21.5335},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-02T13:15:00Z","v":210,"vw":21.5},{"c":21.99,"h":22,"l":21.63,"n":5502,"o":21.63,"t":"2026-10-02T13:30:00Z","v":285829,"vw":21.817134},{"c":21.995,"h":22.015,"l":21.905,"n":4023,"o":21.995,"t":"2026-10-02T13:45:00Z","v":338124,"vw":21.946631},{"c":21.72,"h":22.05,"l":21.71,"n":2757,"o":21.995,"t":"2026-10-02T14:00:00Z","v":189224,"vw":21.879865},{"c":21.82,"h":21.84,"l":21.705,"n":2829,"o":21.72,"t":"2026-10-02T14:15:00Z","v":234334,"vw":21.775352},{"c":21.87,"h":21.895,"l":21.795,"n":2717,"o":21.82,"t":"2026-10-02T14:30:00Z","v":452963,"vw":21.844518},{"c":21.995,"h":22.015,"l":21.855,"n":2243,"o":21.8714,"t":"2026-10-02T14:45:00Z","v":349740,"vw":21.939502},{"c":22.01,"h":22.035,"l":21.935,"n":2178,"o":21.995,"t":"2026-10-02T15:00:00Z","v":317979,"vw":21.986431},{"c":21.965,"h":22.035,"l":21.91,"n":1976,"o":22.005,"t":"2026-10-02T15:15:00Z","v":320842,"vw":21.978705},{"c":22.025,"h":22.05,"l":21.95,"n":1672,"o":21.97,"t":"2026-10-02T15:30:00Z","v":178123,"vw":21.998518},{"c":22.085,"h":22.12,"l":22.025,"n":1931,"o":22.025,"t":"2026-10-02T15:45:00Z","v":219467,"vw":22.087004},{"c":22.025,"h":22.0877,"l":22.02,"n":2401,"o":22.085,"t":"2026-10-02T16:00:00Z","v":326084,"vw":22.056425},{"c":22.075,"h":22.0751,"l":21.9805,"n":2264,"o":22.03,"t":"2026-10-02T16:15:00Z","v":277665,"vw":22.037068},{"c":22.015,"h":22.09,"l":22.015,"n":2076,"o":22.08,"t":"2026-10-02T16:30:00Z","v":274325,"vw":22.057691},{"c":22.065,"h":22.07,"l":22,"n":1734,"o":22.02,"t":"2026-10-02T16:45:00Z","v":213210,"vw":22.032289},{"c":22.015,"h":22.065,"l":22.0048,"n":1985,"o":22.065,"t":"2026-10-02T17:00:00Z","v":238221,"vw":22.041659},{"c":22.065,"h":22.07,"l":21.985,"n":2038,"o":22.01,"t":"2026-10-02T17:15:00Z","v":283421,"vw":22.033526},{"c":22.0577,"h":22.08,"l":22.035,"n":1578,"o":22.06,"t":"2026-10-02T17:30:00Z","v":143041,"vw":22.055848},{"c":22.115,"h":22.115,"l":22.055,"n":1531,"o":22.055,"t":"2026-10-02T17:45:00Z","v":171734,"vw":22.07472},{"c":22.1,"h":22.15,"l":22.095,"n":1317,"o":22.115,"t":"2026-10-02T18:00:00Z","v":121762,"vw":22.123638},{"c":22.065,"h":22.11,"l":22.06,"n":1472,"o":22.1,"t":"2026-10-02T18:15:00Z","v":121663,"vw":22.084755},{"c":22.105,"h":22.12,"l":22.065,"n":1459,"o":22.07,"t":"2026-10-02T18:30:00Z","v":126035,"vw":22.084456},{"c":22.13,"h":22.145,"l":22.075,"n":1553,"o":22.105,"t":"2026-10-02T18:45:00Z","v":271604,"vw":22.116269},{"c":22.17,"h":22.17,"l":22.1,"n":1515,"o":22.13,"t":"2026-10-02T19:00:00Z","v":141222,"vw":22.128298},{"c":22.11,"h":22.19,"l":22.11,"n":1851,"o":22.175,"t":"2026-10-02T19:15:00Z","v":167184,"vw":22.145769},{"c":22.15,"h":22.17,"l":22.11,"n":2667,"o":22.115,"t":"2026-10-02T19:30:00Z","v":294956,"vw":22.139562},{"c":22.12,"h":22.165,"l":22.09,"n":7782,"o":22.14,"t":"2026-10-02T19:45:00Z","v":1100936,"vw":22.126044},{"c":22.12,"h":22.12,"l":22.11,"n":72,"o":22.11,"t":"2026-10-02T20:00:00Z","v":1568192,"vw":22.119996},{"c":22.12,"h":22.12,"l":22.12,"n":2,"o":22.12,"t":"2026-10-02T20:15:00Z","v":276,"vw":22.12},{"c":22.184,"h":22.184,"l":22.13,"n":6,"o":22.14,"t":"2026-10-02T23:00:00Z","v":2728,"vw":22.15856},{"c":22.03,"h":22.03,"l":22.03,"n":11,"o":22.03,"t":"2026-10-05T08:00:00Z","v":306,"vw":22.03},{"c":21.9102,"h":21.9102,"l":21.9102,"n":1,"o":21.9102,"t":"2026-10-05T09:30:00Z","v":214,"vw":21.9102},{"c":21.98,"h":22.3348,"l":21.98,"n":2,"o":22.3348,"t":"2026-10-05T12:15:00Z","v":1400,"vw":22.1574},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-05T12:45:00Z","v":173,"vw":21.91},{"c":21.82,"h":22.23,"l":21.81,"n":1441,"o":22.16,"t":"2026-10-05T13:30:00Z","v":185938,"vw":22.029095},{"c":22.06,"h":22.075,"l":21.73,"n":1938,"o":21.82,"t":"2026-10-05T13:45:00Z","v":190278,"vw":21.892689},{"c":22.1,"h":22.16,"l":22.05,"n":2065,"o":22.07,"t":"2026-10-05T14:00:00Z","v":225153,"vw":22.098534},{"c":22.245,"h":22.25,"l":22.09,"n":1650,"o":22.09,"t":"2026-10-05T14:15:00Z","v":214170,"vw":22.163941},{"c":22.305,"h":22.335,"l":22.23,"n":2111,"o":22.24,"t":"2026-10-05T14:30:00Z","v":239490,"vw":22.291662},{"c":22.465,"h":22.49,"l":22.295,"n":2942,"o":22.31,"t":"2026-10-05T14:45:00Z","v":533226,"vw":22.399074},{"c":22.485,"h":22.505,"l":22.43,"n":2057,"o":22.465,"t":"2026-10-05T15:00:00Z","v":259439,"vw":22.468844},{"c":22.475,"h":22.5,"l":22.46,"n":1997,"o":22.485,"t":"2026-10-05T15:15:00Z","v":186488,"vw":22.480961},{"c":22.535,"h":22.54,"l":22.455,"n":1782,"o":22.475,"t":"2026-10-05T15:30:00Z","v":175327,"vw":22.499772},{"c":22.515,"h":22.57,"l":22.48,"n":1751,"o":22.54,"t":"2026-10-05T15:45:00Z","v":214974,"vw":22.526325},{"c":22.56,"h":22.58,"l":22.515,"n":1377,"o":22.515,"t":"2026-10-05T16:00:00Z","v":138364,"vw":22.547494},{"c":22.505,"h":22.57,"l":22.495,"n":1947,"o":22.555,"t":"2026-10-05T16:15:00Z","v":267240,"vw":22.546988},{"c":22.565,"h":22.5951,"l":22.505,"n":1636,"o":22.51,"t":"2026-10-05T16:30:00Z","v":195237,"vw":22.55915},{"c":22.53,"h":22.58,"l":22.525,"n":1359,"o":22.565,"t":"2026-10-05T16:45:00Z","v":139553,"vw":22.559189},{"c":22.54,"h":22.56,"l":22.53,"n":1421,"o":22.535,"t":"2026-10-05T17:00:00Z","v":170004,"vw":22.54701},{"c":22.525,"h":22.555,"l":22.505,"n":1421,"o":22.535,"t":"2026-10-05T17:15:00Z","v":142831,"vw":22.531759},{"c":22.495,"h":22.525,"l":22.475,"n":1201,"o":22.525,"t":"2026-10-05T17:30:00Z","v":114592,"vw":22.495126},{"c":22.54,"h":22.55,"l":22.46,"n":1213,"o":22.495,"t":"2026-10-05T17:45:00Z","v":107182,"vw":22.502738},{"c":22.545,"h":22.565,"l":22.52,"n":1434,"o":22.545,"t":"2026-10-05T18:00:00Z","v":125266,"vw":22.543184},{"c":22.44,"h":22.55,"l":22.42,"n":1375,"o":22.545,"t":"2026-10-05T18:15:00Z","v":146788,"vw":22.498883},{"c":22.385,"h":22.45,"l":22.385,"n":1485,"o":22.435,"t":"2026-10-05T18:30:00Z","v":136365,"vw":22.409604},{"c":22.36,"h":22.3851,"l":22.32,"n":1983,"o":22.385,"t":"2026-10-05T18:45:00Z","v":211617,"vw":22.362778},{"c":22.365,"h":22.39,"l":22.35,"n":1414,"o":22.355,"t":"2026-10-05T19:00:00Z","v":152365,"vw":22.368878},{"c":22.34,"h":22.385,"l":22.335,"n":1687,"o":22.365,"t":"2026-10-05T19:15:00Z","v":200828,"vw":22.353175},{"c":22.3,"h":22.34,"l":22.26,"n":2363,"o":22.335,"t":"2026-10-05T19:30:00Z","v":253620,"vw":22.292761},{"c":22.245,"h":22.295,"l":22.175,"n":6972,"o":22.29,"t":"2026-10-05T19:45:00Z","v":945138,"vw":22.244186},{"c":22.18,"h":22.25,"l":22.18,"n":86,"o":22.25,"t":"2026-10-05T20:00:00Z","v":2623517,"vw":22.230058},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-05T20:45:00Z","v":400,"vw":22},{"c":22.22,"h":22.22,"l":22.22,"n":2,"o":22.22,"t":"2026-10-05T21:00:00Z","v":322,"vw":22.22},{"c":22.22,"h":22.22,"l":22.22,"n":4,"o":22.22,"t":"2026-10-05T23:00:00Z","v":208,"vw":22.22},{"c":22.22,"h":22.22,"l":22.22,"n":5,"o":22.22,"t":"2026-10-06T08:00:00Z","v":362,"vw":22.22},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-10-06T10:30:00Z","v":800,"vw":22.05},{"c":22.22,"h":22.22,"l":22.22,"n":2,"o":22.22,"t":"2026-10-06T11:00:00Z","v":120,"vw":22.22},{"c":22,"h":22,"l":22,"n":7,"o":22,"t":"2026-10-06T12:15:00Z","v":500,"vw":22},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-06T13:00:00Z","v":678,"vw":22},{"c":21.9837,"h":22.2227,"l":21.9837,"n":3,"o":22.2227,"t":"2026-10-06T13:15:00Z","v":330,"vw":22.143033},{"c":22.05,"h":22.33,"l":22.02,"n":1131,"o":22.18,"t":"2026-10-06T13:30:00Z","v":159552,"vw":22.077804},{"c":22.245,"h":22.25,"l":22,"n":2400,"o":22.04,"t":"2026-10-06T13:45:00Z","v":273932,"vw":22.097932},{"c":22.29,"h":22.305,"l":22.145,"n":2778,"o":22.25,"t":"2026-10-06T14:00:00Z","v":428715,"vw":22.226852},{"c":22.365,"h":22.395,"l":22.295,"n":1982,"o":22.295,"t":"2026-10-06T14:15:00Z","v":229100,"vw":22.348104},{"c":22.3251,"h":22.39,"l":22.305,"n":2138,"o":22.365,"t":"2026-10-06T14:30:00Z","v":345464,"vw":22.359432},{"c":22.335,"h":22.38,"l":22.305,"n":1554,"o":22.325,"t":"2026-10-06T14:45:00Z","v":226417,"vw":22.347717},{"c":22.325,"h":22.35,"l":22.245,"n":2425,"o":22.335,"t":"2026-10-06T15:00:00Z","v":583620,"vw":22.301001},{"c":22.38,"h":22.3951,"l":22.315,"n":2400,"o":22.325,"t":"2026-10-06T15:15:00Z","v":536227,"vw":22.358634},{"c":22.365,"h":22.39,"l":22.34,"n":1989,"o":22.375,"t":"2026-10-06T15:30:00Z","v":297014,"vw":22.370442},{"c":22.415,"h":22.425,"l":22.365,"n":1457,"o":22.365,"t":"2026-10-06T15:45:00Z","v":192795,"vw":22.383752},{"c":22.38,"h":22.42,"l":22.31,"n":2372,"o":22.415,"t":"2026-10-06T16:00:00Z","v":419448,"vw":22.36434},{"c":22.455,"h":22.48,"l":22.385,"n":1813,"o":22.385,"t":"2026-10-06T16:15:00Z","v":293535,"vw":22.449009},{"c":22.465,"h":22.49,"l":22.435,"n":1909,"o":22.45,"t":"2026-10-06T16:30:00Z","v":334734,"vw":22.465741},{"c":22.475,"h":22.48,"l":22.434,"n":1781,"o":22.465,"t":"2026-10-06T16:45:00Z","v":252226,"vw":22.452292},{"c":22.45,"h":22.49,"l":22.445,"n":1515,"o":22.475,"t":"2026-10-06T17:00:00Z","v":187468,"vw":22.464334},{"c":22.465,"h":22.4851,"l":22.425,"n":1724,"o":22.445,"t":"2026-10-06T17:15:00Z","v":202982,"vw":22.455076},{"c":22.425,"h":22.4699,"l":22.425,"n":1101,"o":22.465,"t":"2026-10-06T17:30:00Z","v":91569,"vw":22.44387},{"c":22.425,"h":22.435,"l":22.355,"n":1284,"o":22.425,"t":"2026-10-06T17:45:00Z","v":234158,"vw":22.385704},{"c":22.415,"h":22.425,"l":22.3901,"n":1215,"o":22.425,"t":"2026-10-06T18:00:00Z","v":144801,"vw":22.405054},{"c":22.385,"h":22.425,"l":22.38,"n":1468,"o":22.4101,"t":"2026-10-06T18:15:00Z","v":161909,"vw":22.403322},{"c":22.365,"h":22.385,"l":22.36,"n":1094,"o":22.385,"t":"2026-10-06T18:30:00Z","v":96304,"vw":22.370288},{"c":22.375,"h":22.39,"l":22.355,"n":1549,"o":22.365,"t":"2026-10-06T18:45:00Z","v":156542,"vw":22.369349},{"c":22.425,"h":22.435,"l":22.371,"n":1300,"o":22.375,"t":"2026-10-06T19:00:00Z","v":132562,"vw":22.39934},{"c":22.35,"h":22.435,"l":22.315,"n":2020,"o":22.425,"t":"2026-10-06T19:15:00Z","v":282671,"vw":22.389821},{"c":22.32,"h":22.39,"l":22.29,"n":2539,"o":22.35,"t":"2026-10-06T19:30:00Z","v":302716,"vw":22.357256},{"c":22.35,"h":22.37,"l":22.29,"n":6087,"o":22.32,"t":"2026-10-06T19:45:00Z","v":843668,"vw":22.333335},{"c":22.36,"h":22.4,"l":22.35,"n":39,"o":22.35,"t":"2026-10-06T20:00:00Z","v":1067875,"vw":22.350008},{"c":22.47,"h":22.47,"l":22.3969,"n":13,"o":22.4,"t":"2026-10-06T20:15:00Z","v":6136,"vw":22.412415},{"c":22.4,"h":22.4,"l":22.4,"n":4,"o":22.4,"t":"2026-10-06T20:30:00Z","v":717,"vw":22.4},{"c":22.4,"h":22.4,"l":22.375,"n":25,"o":22.39,"t":"2026-10-06T20:45:00Z","v":3830,"vw":22.383242},{"c":22.4,"h":22.6732,"l":22.4,"n":2,"o":22.6732,"t":"2026-10-06T21:30:00Z","v":875,"vw":22.462446},{"c":22.4621,"h":22.4621,"l":22.4621,"n":1,"o":22.4621,"t":"2026-10-06T21:45:00Z","v":100,"vw":22.4621},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-06T23:30:00Z","v":178,"vw":22.5},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-07T08:00:00Z","v":118,"vw":22.44},{"c":22.53,"h":22.53,"l":22.53,"n":2,"o":22.53,"t":"2026-10-07T10:30:00Z","v":200,"vw":22.53},{"c":22.59,"h":22.59,"l":22.59,"n":3,"o":22.59,"t":"2026-10-07T11:00:00Z","v":200,"vw":22.59},{"c":22.42,"h":22.5,"l":22.4,"n":79,"o":22.5,"t":"2026-10-07T11:15:00Z","v":4509,"vw":22.411951},{"c":22.8736,"h":22.8736,"l":22.8736,"n":1,"o":22.8736,"t":"2026-10-07T11:30:00Z","v":300,"vw":22.8736},{"c":22.46,"h":22.88,"l":22.46,"n":10,"o":22.88,"t":"2026-10-07T11:45:00Z","v":2488,"vw":22.482978},{"c":22.74,"h":22.74,"l":22.71,"n":3,"o":22.71,"t":"2026-10-07T12:30:00Z","v":460,"vw":22.725826},{"c":22.5,"h":22.51,"l":22.5,"n":6,"o":22.51,"t":"2026-10-07T12:45:00Z","v":1474,"vw":22.502366},{"c":22.46,"h":22.5,"l":22.45,"n":28,"o":22.5,"t":"2026-10-07T13:00:00Z","v":9250,"vw":22.463763},{"c":22.46,"h":22.46,"l":22.46,"n":7,"o":22.46,"t":"2026-10-07T13:15:00Z","v":1970,"vw":22.46},{"c":22.43,"h":22.8,"l":22.3,"n":1865,"o":22.8,"t":"2026-10-07T13:30:00Z","v":352743,"vw":22.449427},{"c":22.415,"h":22.465,"l":22.365,"n":1585,"o":22.43,"t":"2026-10-07T13:45:00Z","v":162476,"vw":22.405597},{"c":22.3,"h":22.445,"l":22.225,"n":2290,"o":22.405,"t":"2026-10-07T14:00:00Z","v":246765,"vw":22.29746},{"c":22.285,"h":22.355,"l":22.245,"n":1737,"o":22.315,"t":"2026-10-07T14:15:00Z","v":186534,"vw":22.312903},{"c":22.165,"h":22.2975,"l":22.125,"n":1967,"o":22.285,"t":"2026-10-07T14:30:00Z","v":247155,"vw":22.186093},{"c":22.165,"h":22.23,"l":22.1401,"n":2060,"o":22.16,"t":"2026-10-07T14:45:00Z","v":264583,"vw":22.188655},{"c":22.1672,"h":22.2,"l":22.1,"n":2229,"o":22.1612,"t":"2026-10-07T15:00:00Z","v":304012,"vw":22.145848},{"c":22.045,"h":22.21,"l":22.035,"n":1852,"o":22.165,"t":"2026-10-07T15:15:00Z","v":284391,"vw":22.11203},{"c":22.035,"h":22.0751,"l":22.025,"n":1699,"o":22.045,"t":"2026-10-07T15:30:00Z","v":265436,"vw":22.047845},{"c":21.98,"h":22.045,"l":21.975,"n":1516,"o":22.03,"t":"2026-10-07T15:45:00Z","v":241350,"vw":22.018441},{"c":22.065,"h":22.075,"l":21.96,"n":1931,"o":21.985,"t":"2026-10-07T16:00:00Z","v":335003,"vw":21.999617},{"c":22.005,"h":22.09,"l":22,"n":1194,"o":22.07,"t":"2026-10-07T16:15:00Z","v":161117,"vw":22.047514},{"c":21.985,"h":22.03,"l":21.9697,"n":1264,"o":22.005,"t":"2026-10-07T16:30:00Z","v":157526,"vw":21.998307},{"c":22.025,"h":22.025,"l":21.965,"n":1365,"o":21.985,"t":"2026-10-07T16:45:00Z","v":341834,"vw":21.989689},{"c":22.08,"h":22.08,"l":22.005,"n":1292,"o":22.025,"t":"2026-10-07T17:00:00Z","v":176254,"vw":22.029791},{"c":22.0237,"h":22.07,"l":22.02,"n":1016,"o":22.07,"t":"2026-10-07T17:15:00Z","v":76842,"vw":22.041391},{"c":21.975,"h":22.035,"l":21.965,"n":1005,"o":22.025,"t":"2026-10-07T17:30:00Z","v":105214,"vw":21.98957},{"c":22.035,"h":22.04,"l":21.94,"n":1113,"o":21.97,"t":"2026-10-07T17:45:00Z","v":80229,"vw":21.971808},{"c":22.025,"h":22.045,"l":22.01,"n":1358,"o":22.035,"t":"2026-10-07T18:00:00Z","v":101565,"vw":22.030977},{"c":22.03,"h":22.125,"l":22.03,"n":1586,"o":22.03,"t":"2026-10-07T18:15:00Z","v":166986,"vw":22.090746},{"c":22.075,"h":22.085,"l":22.02,"n":1246,"o":22.025,"t":"2026-10-07T18:30:00Z","v":103542,"vw":22.051486},{"c":22.125,"h":22.13,"l":22.055,"n":1231,"o":22.075,"t":"2026-10-07T18:45:00Z","v":106387,"vw":22.088316},{"c":22.205,"h":22.265,"l":22.125,"n":2223,"o":22.125,"t":"2026-10-07T19:00:00Z","v":300732,"vw":22.202934},{"c":22.16,"h":22.21,"l":22.155,"n":1768,"o":22.2,"t":"2026-10-07T19:15:00Z","v":182557,"vw":22.187229},{"c":22.15,"h":22.17,"l":22.115,"n":2691,"o":22.16,"t":"2026-10-07T19:30:00Z","v":192117,"vw":22.145851},{"c":22.16,"h":22.18,"l":22.12,"n":4839,"o":22.14,"t":"2026-10-07T19:45:00Z","v":560499,"vw":22.16143},{"c":22.18,"h":22.18,"l":22.17,"n":39,"o":22.17,"t":"2026-10-07T20:00:00Z","v":1797577,"vw":22.170002},{"c":22.2521,"h":22.28,"l":22.22,"n":17,"o":22.28,"t":"2026-10-07T20:30:00Z","v":2800,"vw":22.247513},{"c":22.2,"h":22.2521,"l":22.2,"n":8,"o":22.23,"t":"2026-10-07T20:45:00Z","v":1397,"vw":22.240293},{"c":22.28,"h":22.28,"l":22.24,"n":2,"o":22.24,"t":"2026-10-07T21:30:00Z","v":600,"vw":22.246667},{"c":22.5,"h":22.5,"l":22.24,"n":8,"o":22.25,"t":"2026-10-07T22:15:00Z","v":2150,"vw":22.363189},{"c":22.3897,"h":22.3897,"l":22.3897,"n":1,"o":22.3897,"t":"2026-10-07T23:00:00Z","v":223,"vw":22.3897},{"c":22.43,"h":22.43,"l":22.43,"n":1,"o":22.43,"t":"2026-10-07T23:30:00Z","v":250,"vw":22.43},{"c":22.2103,"h":22.2103,"l":22.18,"n":11,"o":22.19,"t":"2026-10-07T23:45:00Z","v":1245,"vw":22.194695},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-08T09:00:00Z","v":100,"vw":22.48},{"c":22.51,"h":22.51,"l":22.5,"n":2,"o":22.5,"t":"2026-10-08T09:15:00Z","v":1300,"vw":22.507692},{"c":22.51,"h":22.51,"l":22.51,"n":2,"o":22.51,"t":"2026-10-08T09:45:00Z","v":200,"vw":22.51},{"c":22.37,"h":22.44,"l":22.37,"n":19,"o":22.44,"t":"2026-10-08T11:00:00Z","v":2000,"vw":22.409876},{"c":22.5,"h":22.5,"l":22.5,"n":3,"o":22.5,"t":"2026-10-08T12:00:00Z","v":1000,"vw":22.5},{"c":22.61,"h":22.75,"l":22.61,"n":14,"o":22.68,"t":"2026-10-08T12:15:00Z","v":2043,"vw":22.717692},{"c":22.66,"h":22.67,"l":22.65,"n":17,"o":22.67,"t":"2026-10-08T12:30:00Z","v":2986,"vw":22.661038},{"c":22.732,"h":22.75,"l":22.732,"n":4,"o":22.7486,"t":"2026-10-08T12:45:00Z","v":806,"vw":22.743533},{"c":22.66,"h":22.7,"l":22.66,"n":8,"o":22.7,"t":"2026-10-08T13:00:00Z","v":2004,"vw":22.676864},{"c":22.54,"h":22.67,"l":22.48,"n":51,"o":22.65,"t":"2026-10-08T13:15:00Z","v":6063,"vw":22.628689},{"c":22.71,"h":22.765,"l":22.57,"n":917,"o":22.63,"t":"2026-10-08T13:30:00Z","v":160443,"vw":22.649023},{"c":22.695,"h":22.74,"l":22.655,"n":1381,"o":22.71,"t":"2026-10-08T13:45:00Z","v":170741,"vw":22.697048},{"c":22.665,"h":22.74,"l":22.62,"n":1676,"o":22.69,"t":"2026-10-08T14:00:00Z","v":173863,"vw":22.679598},{"c":22.6399,"h":22.67,"l":22.5632,"n":1233,"o":22.66,"t":"2026-10-08T14:15:00Z","v":104953,"vw":22.617957},{"c":22.7,"h":22.705,"l":22.595,"n":1809,"o":22.6368,"t":"2026-10-08T14:30:00Z","v":265209,"vw":22.634841},{"c":22.8,"h":22.808,"l":22.67,"n":2165,"o":22.695,"t":"2026-10-08T14:45:00Z","v":337695,"vw":22.748074},{"c":22.775,"h":22.845,"l":22.75,"n":1545,"o":22.8,"t":"2026-10-08T15:00:00Z","v":222519,"vw":22.792884},{"c":22.71,"h":22.78,"l":22.685,"n":1503,"o":22.775,"t":"2026-10-08T15:15:00Z","v":246329,"vw":22.734505},{"c":22.785,"h":22.8,"l":22.705,"n":1234,"o":22.705,"t":"2026-10-08T15:30:00Z","v":151474,"vw":22.754236},{"c":22.795,"h":22.83,"l":22.78,"n":1311,"o":22.79,"t":"2026-10-08T15:45:00Z","v":150398,"vw":22.80258},{"c":22.84,"h":22.84,"l":22.78,"n":1563,"o":22.795,"t":"2026-10-08T16:00:00Z","v":243003,"vw":22.808466},{"c":22.795,"h":22.87,"l":22.61,"n":7200,"o":22.84,"t":"2026-10-08T16:15:00Z","v":1181488,"vw":22.769838},{"c":22.675,"h":22.82,"l":22.615,"n":1583,"o":22.79,"t":"2026-10-08T16:30:00Z","v":203587,"vw":22.7396},{"c":22.79,"h":22.79,"l":22.615,"n":2314,"o":22.6799,"t":"2026-10-08T16:45:00Z","v":333378,"vw":22.704184},{"c":22.865,"h":22.88,"l":22.7425,"n":1600,"o":22.785,"t":"2026-10-08T17:00:00Z","v":199913,"vw":22.817707},{"c":22.89,"h":22.9,"l":22.82,"n":1939,"o":22.865,"t":"2026-10-08T17:15:00Z","v":249336,"vw":22.853798},{"c":22.9096,"h":22.93,"l":22.87,"n":1183,"o":22.89,"t":"2026-10-08T17:30:00Z","v":102235,"vw":22.893066},{"c":22.865,"h":22.91,"l":22.855,"n":1079,"o":22.9,"t":"2026-10-08T17:45:00Z","v":82244,"vw":22.883493},{"c":22.91,"h":22.97,"l":22.865,"n":1213,"o":22.865,"t":"2026-10-08T18:00:00Z","v":110540,"vw":22.921406},{"c":22.9177,"h":22.97,"l":22.905,"n":1277,"o":22.915,"t":"2026-10-08T18:15:00Z","v":111089,"vw":22.94217},{"c":22.915,"h":22.935,"l":22.895,"n":993,"o":22.915,"t":"2026-10-08T18:30:00Z","v":74462,"vw":22.917833},{"c":22.905,"h":22.93,"l":22.89,"n":1298,"o":22.915,"t":"2026-10-08T18:45:00Z","v":97634,"vw":22.903751},{"c":22.95,"h":22.96,"l":22.895,"n":1271,"o":22.9,"t":"2026-10-08T19:00:00Z","v":95740,"vw":22.934454},{"c":22.88,"h":22.97,"l":22.88,"n":1715,"o":22.945,"t":"2026-10-08T19:15:00Z","v":144215,"vw":22.927296},{"c":22.835,"h":22.915,"l":22.825,"n":2344,"o":22.88,"t":"2026-10-08T19:30:00Z","v":246153,"vw":22.868823},{"c":22.84,"h":22.9,"l":22.815,"n":6069,"o":22.835,"t":"2026-10-08T19:45:00Z","v":807169,"vw":22.86048},{"c":22.84,"h":22.85,"l":22.84,"n":45,"o":22.85,"t":"2026-10-08T20:00:00Z","v":1074578,"vw":22.840005},{"c":22.84,"h":22.84,"l":22.84,"n":1,"o":22.84,"t":"2026-10-08T20:30:00Z","v":101,"vw":22.84},{"c":22.888,"h":22.888,"l":22.888,"n":1,"o":22.888,"t":"2026-10-08T21:00:00Z","v":100,"vw":22.888},{"c":22.6,"h":22.8946,"l":22.5685,"n":6,"o":22.8946,"t":"2026-10-08T23:00:00Z","v":1515,"vw":22.690507},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-09T08:00:00Z","v":340,"vw":22.6},{"c":22.614,"h":22.614,"l":22.614,"n":1,"o":22.614,"t":"2026-10-09T11:30:00Z","v":200,"vw":22.614},{"c":22.84,"h":22.84,"l":22.84,"n":33,"o":22.84,"t":"2026-10-09T11:45:00Z","v":4999,"vw":22.84},{"c":22.63,"h":22.63,"l":22.63,"n":1,"o":22.63,"t":"2026-10-09T12:30:00Z","v":100,"vw":22.63},{"c":22.95,"h":22.95,"l":22.94,"n":12,"o":22.94,"t":"2026-10-09T13:15:00Z","v":1314,"vw":22.943581},{"c":23.21,"h":23.245,"l":22.885,"n":1739,"o":22.97,"t":"2026-10-09T13:30:00Z","v":331916,"vw":23.06167},{"c":23.27,"h":23.32,"l":23.165,"n":1916,"o":23.2,"t":"2026-10-09T13:45:00Z","v":214226,"vw":23.215944},{"c":23.275,"h":23.305,"l":23.205,"n":1692,"o":23.27,"t":"2026-10-09T14:00:00Z","v":154886,"vw":23.239702},{"c":23.335,"h":23.355,"l":23.245,"n":1438,"o":23.28,"t":"2026-10-09T14:15:00Z","v":176131,"vw":23.291142},{"c":23.315,"h":23.39,"l":23.315,"n":1483,"o":23.335,"t":"2026-10-09T14:30:00Z","v":211555,"vw":23.356802},{"c":23.35,"h":23.3501,"l":23.2939,"n":1576,"o":23.31,"t":"2026-10-09T14:45:00Z","v":196369,"vw":23.321374},{"c":23.36,"h":23.36,"l":23.26,"n":2344,"o":23.35,"t":"2026-10-09T15:00:00Z","v":313347,"vw":23.300515},{"c":23.385,"h":23.385,"l":23.31,"n":1441,"o":23.3534,"t":"2026-10-09T15:15:00Z","v":162942,"vw":23.340409},{"c":23.285,"h":23.39,"l":23.255,"n":1804,"o":23.38,"t":"2026-10-09T15:30:00Z","v":242446,"vw":23.322905},{"c":23.235,"h":23.305,"l":23.21,"n":1644,"o":23.28,"t":"2026-10-09T15:45:00Z","v":211785,"vw":23.252738},{"c":23.21,"h":23.2351,"l":23.13,"n":1565,"o":23.235,"t":"2026-10-09T16:00:00Z","v":204435,"vw":23.17822},{"c":23.22,"h":23.245,"l":23.18,"n":1742,"o":23.215,"t":"2026-10-09T16:15:00Z","v":222009,"vw":23.206069},{"c":23.182,"h":23.23,"l":23.18,"n":1386,"o":23.22,"t":"2026-10-09T16:30:00Z","v":144372,"vw":23.207659},{"c":23.165,"h":23.19,"l":23.14,"n":1656,"o":23.18,"t":"2026-10-09T16:45:00Z","v":200950,"vw":23.162222},{"c":23.125,"h":23.16,"l":23.07,"n":1623,"o":23.16,"t":"2026-10-09T17:00:00Z","v":177902,"vw":23.116236},{"c":23.115,"h":23.155,"l":23.105,"n":1268,"o":23.125,"t":"2026-10-09T17:15:00Z","v":192626,"vw":23.130352},{"c":23.115,"h":23.125,"l":23.065,"n":1324,"o":23.12,"t":"2026-10-09T17:30:00Z","v":163428,"vw":23.106054},{"c":23.195,"h":23.2,"l":23.075,"n":1170,"o":23.12,"t":"2026-10-09T17:45:00Z","v":126703,"vw":23.123806},{"c":23.175,"h":23.195,"l":23.145,"n":1060,"o":23.195,"t":"2026-10-09T18:00:00Z","v":122236,"vw":23.161775},{"c":23.195,"h":23.22,"l":23.155,"n":1967,"o":23.175,"t":"2026-10-09T18:15:00Z","v":286925,"vw":23.194626},{"c":23.155,"h":23.195,"l":23.121,"n":1358,"o":23.195,"t":"2026-10-09T18:30:00Z","v":140965,"vw":23.15549},{"c":23.105,"h":23.155,"l":23.005,"n":3074,"o":23.155,"t":"2026-10-09T18:45:00Z","v":394353,"vw":23.08139},{"c":23.15,"h":23.16,"l":23.105,"n":1592,"o":23.11,"t":"2026-10-09T19:00:00Z","v":199772,"vw":23.126135},{"c":23.18,"h":23.18,"l":23.12,"n":1764,"o":23.145,"t":"2026-10-09T19:15:00Z","v":169763,"vw":23.150154},{"c":23.16,"h":23.19,"l":23.145,"n":2942,"o":23.175,"t":"2026-10-09T19:30:00Z","v":323053,"vw":23.167983},{"c":23.02,"h":23.16,"l":23.02,"n":5714,"o":23.15,"t":"2026-10-09T19:45:00Z","v":746695,"vw":23.073463},{"c":23.03,"h":23.03,"l":23.02,"n":39,"o":23.02,"t":"2026-10-09T20:00:00Z","v":1108800,"vw":23.029995},{"c":23.03,"h":23.03,"l":23.03,"n":3,"o":23.03,"t":"2026-10-09T20:45:00Z","v":241,"vw":23.03},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-10-09T21:15:00Z","v":100,"vw":23.03},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-10-12T13:00:00Z","v":279,"vw":23.44},{"c":23.5,"h":23.5,"l":23.48,"n":2,"o":23.48,"t":"2026-10-12T13:15:00Z","v":300,"vw":23.486667},{"c":23.485,"h":23.535,"l":23.34,"n":1262,"o":23.5,"t":"2026-10-12T13:30:00Z","v":224517,"vw":23.474717},{"c":23.535,"h":23.625,"l":23.485,"n":1204,"o":23.5,"t":"2026-10-12T13:45:00Z","v":110315,"vw":23.559706},{"c":23.36,"h":23.55,"l":23.305,"n":1650,"o":23.53,"t":"2026-10-12T14:00:00Z","v":125738,"vw":23.413676},{"c":23.315,"h":23.395,"l":23.3,"n":1445,"o":23.355,"t":"2026-10-12T14:15:00Z","v":151047,"vw":23.338217},{"c":23.235,"h":23.32,"l":23.215,"n":1655,"o":23.315,"t":"2026-10-12T14:30:00Z","v":200686,"vw":23.258898},{"c":23.315,"h":23.33,"l":23.2052,"n":1326,"o":23.23,"t":"2026-10-12T14:45:00Z","v":252670,"vw":23.263595},{"c":23.345,"h":23.36,"l":23.3,"n":1428,"o":23.315,"t":"2026-10-12T15:00:00Z","v":210165,"vw":23.330392},{"c":23.385,"h":23.385,"l":23.325,"n":1287,"o":23.345,"t":"2026-10-12T15:15:00Z","v":168231,"vw":23.35498},{"c":23.365,"h":23.4,"l":23.3601,"n":1347,"o":23.385,"t":"2026-10-12T15:30:00Z","v":222142,"vw":23.378563},{"c":23.375,"h":23.39,"l":23.305,"n":1224,"o":23.36,"t":"2026-10-12T15:45:00Z","v":183299,"vw":23.35509},{"c":23.435,"h":23.45,"l":23.36,"n":1197,"o":23.37,"t":"2026-10-12T16:00:00Z","v":164884,"vw":23.390403},{"c":23.425,"h":23.445,"l":23.405,"n":1207,"o":23.43,"t":"2026-10-12T16:15:00Z","v":161896,"vw":23.426582},{"c":23.415,"h":23.43,"l":23.39,"n":1067,"o":23.425,"t":"2026-10-12T16:30:00Z","v":127589,"vw":23.409144},{"c":23.375,"h":23.415,"l":23.35,"n":1141,"o":23.415,"t":"2026-10-12T16:45:00Z","v":143171,"vw":23.376901},{"c":23.43,"h":23.4351,"l":23.3601,"n":1602,"o":23.38,"t":"2026-10-12T17:00:00Z","v":302183,"vw":23.40352},{"c":23.395,"h":23.43,"l":23.385,"n":1398,"o":23.425,"t":"2026-10-12T17:15:00Z","v":213027,"vw":23.40351},{"c":23.395,"h":23.41,"l":23.3703,"n":1242,"o":23.395,"t":"2026-10-12T17:30:00Z","v":169883,"vw":23.391775},{"c":23.435,"h":23.4399,"l":23.3801,"n":872,"o":23.395,"t":"2026-10-12T17:45:00Z","v":93413,"vw":23.406596},{"c":23.445,"h":23.47,"l":23.43,"n":1522,"o":23.435,"t":"2026-10-12T18:00:00Z","v":421287,"vw":23.452163},{"c":23.43,"h":23.47,"l":23.425,"n":1405,"o":23.445,"t":"2026-10-12T18:15:00Z","v":211609,"vw":23.450678},{"c":23.415,"h":23.44,"l":23.41,"n":1257,"o":23.43,"t":"2026-10-12T18:30:00Z","v":161051,"vw":23.425868},{"c":23.42,"h":23.435,"l":23.375,"n":1453,"o":23.415,"t":"2026-10-12T18:45:00Z","v":147314,"vw":23.411913},{"c":23.4,"h":23.435,"l":23.4,"n":1225,"o":23.415,"t":"2026-10-12T19:00:00Z","v":109967,"vw":23.416656},{"c":23.375,"h":23.42,"l":23.365,"n":1436,"o":23.4,"t":"2026-10-12T19:15:00Z","v":129507,"vw":23.389127},{"c":23.385,"h":23.41,"l":23.37,"n":1793,"o":23.375,"t":"2026-10-12T19:30:00Z","v":175783,"vw":23.387546},{"c":23.405,"h":23.43,"l":23.38,"n":4714,"o":23.39,"t":"2026-10-12T19:45:00Z","v":610158,"vw":23.403538},{"c":23.4,"h":23.4,"l":23.4,"n":41,"o":23.4,"t":"2026-10-12T20:00:00Z","v":951430,"vw":23.4},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-12T21:00:00Z","v":200,"vw":23.4},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-12T23:00:00Z","v":180,"vw":23.5},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-12T23:45:00Z","v":500,"vw":23.5},{"c":23.45,"h":23.45,"l":23.4,"n":5,"o":23.41,"t":"2026-10-13T08:00:00Z","v":720,"vw":23.419444},{"c":23.51,"h":23.53,"l":23.51,"n":2,"o":23.53,"t":"2026-10-13T13:00:00Z","v":315,"vw":23.521429},{"c":23.795,"h":23.83,"l":23.49,"n":1606,"o":23.61,"t":"2026-10-13T13:30:00Z","v":274271,"vw":23.66891},{"c":23.74,"h":23.82,"l":23.69,"n":1704,"o":23.795,"t":"2026-10-13T13:45:00Z","v":217285,"vw":23.74367},{"c":23.66,"h":23.77,"l":23.605,"n":1861,"o":23.73,"t":"2026-10-13T14:00:00Z","v":227977,"vw":23.669347},{"c":23.785,"h":23.8,"l":23.63,"n":1572,"o":23.66,"t":"2026-10-13T14:15:00Z","v":337724,"vw":23.673744},{"c":23.825,"h":23.835,"l":23.78,"n":1796,"o":23.785,"t":"2026-10-13T14:30:00Z","v":263817,"vw":23.807012},{"c":23.86,"h":23.88,"l":23.815,"n":4969,"o":23.83,"t":"2026-10-13T14:45:00Z","v":973695,"vw":23.847187},{"c":23.965,"h":24,"l":23.86,"n":3437,"o":23.86,"t":"2026-10-13T15:00:00Z","v":814867,"vw":23.910361},{"c":23.9361,"h":23.975,"l":23.85,"n":3394,"o":23.965,"t":"2026-10-13T15:15:00Z","v":1155332,"vw":23.917789},{"c":24.055,"h":24.1,"l":23.93,"n":3052,"o":23.94,"t":"2026-10-13T15:30:00Z","v":740191,"vw":24.002241},{"c":24.14,"h":24.14,"l":24.05,"n":2160,"o":24.055,"t":"2026-10-13T15:45:00Z","v":333811,"vw":24.084892},{"c":24.135,"h":24.14,"l":24.055,"n":2394,"o":24.135,"t":"2026-10-13T16:00:00Z","v":339165,"vw":24.095909},{"c":24.13,"h":24.16,"l":24.05,"n":2309,"o":24.13,"t":"2026-10-13T16:15:00Z","v":701578,"vw":24.095947},{"c":24.165,"h":24.2,"l":24.095,"n":1933,"o":24.125,"t":"2026-10-13T16:30:00Z","v":317798,"vw":24.166364},{"c":24.2,"h":24.21,"l":24.12,"n":1706,"o":24.16,"t":"2026-10-13T16:45:00Z","v":297209,"vw":24.167523},{"c":24.215,"h":24.25,"l":24.1851,"n":1519,"o":24.2,"t":"2026-10-13T17:00:00Z","v":220758,"vw":24.214173},{"c":24.225,"h":24.25,"l":24.2,"n":1392,"o":24.215,"t":"2026-10-13T17:15:00Z","v":170140,"vw":24.224432},{"c":24.235,"h":24.245,"l":24.21,"n":1234,"o":24.225,"t":"2026-10-13T17:30:00Z","v":104939,"vw":24.225787},{"c":24.295,"h":24.295,"l":24.215,"n":1397,"o":24.235,"t":"2026-10-13T17:45:00Z","v":130130,"vw":24.248723},{"c":24.27,"h":24.31,"l":24.235,"n":1659,"o":24.295,"t":"2026-10-13T18:00:00Z","v":172174,"vw":24.267429},{"c":24.29,"h":24.33,"l":24.26,"n":1618,"o":24.275,"t":"2026-10-13T18:15:00Z","v":160734,"vw":24.293213},{"c":24.285,"h":24.32,"l":24.26,"n":1781,"o":24.29,"t":"2026-10-13T18:30:00Z","v":144602,"vw":24.292625},{"c":24.31,"h":24.31,"l":24.255,"n":1348,"o":24.28,"t":"2026-10-13T18:45:00Z","v":111017,"vw":24.279873},{"c":24.305,"h":24.34,"l":24.28,"n":1673,"o":24.295,"t":"2026-10-13T19:00:00Z","v":234729,"vw":24.306706},{"c":24.32,"h":24.34,"l":24.3,"n":1666,"o":24.3,"t":"2026-10-13T19:15:00Z","v":156656,"vw":24.31894},{"c":24.325,"h":24.35,"l":24.265,"n":3028,"o":24.32,"t":"2026-10-13T19:30:00Z","v":339231,"vw":24.307349},{"c":24.26,"h":24.36,"l":24.25,"n":6454,"o":24.325,"t":"2026-10-13T19:45:00Z","v":973406,"vw":24.306267},{"c":24.0652,"h":24.26,"l":24.0652,"n":58,"o":24.26,"t":"2026-10-13T20:00:00Z","v":1064400,"vw":24.23788},{"c":24.23,"h":24.23,"l":24.23,"n":2,"o":24.23,"t":"2026-10-13T20:15:00Z","v":505,"vw":24.23},{"c":24.1071,"h":24.21,"l":24.1071,"n":2,"o":24.21,"t":"2026-10-13T22:30:00Z","v":200,"vw":24.15855},{"c":24.23,"h":24.23,"l":24.23,"n":2,"o":24.23,"t":"2026-10-13T23:45:00Z","v":1512,"vw":24.23},{"c":24.39,"h":24.4,"l":24.39,"n":7,"o":24.4,"t":"2026-10-14T08:00:00Z","v":500,"vw":24.396818},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-14T10:30:00Z","v":180,"vw":24.5},{"c":24.4,"h":24.5,"l":24.4,"n":6,"o":24.5,"t":"2026-10-14T11:00:00Z","v":720,"vw":24.453448},{"c":24.49,"h":24.49,"l":24.49,"n":1,"o":24.49,"t":"2026-10-14T11:15:00Z","v":100,"vw":24.49},{"c":24.55,"h":24.55,"l":24.53,"n":9,"o":24.53,"t":"2026-10-14T11:30:00Z","v":447,"vw":24.536042},{"c":24.5262,"h":24.5262,"l":24.5262,"n":1,"o":24.5262,"t":"2026-10-14T11:45:00Z","v":100,"vw":24.5262},{"c":24.37,"h":24.38,"l":24.37,"n":7,"o":24.38,"t":"2026-10-14T12:00:00Z","v":382,"vw":24.37359},{"c":24.5422,"h":24.5422,"l":24.5422,"n":1,"o":24.5422,"t":"2026-10-14T12:15:00Z","v":1500,"vw":24.5422},{"c":24.55,"h":24.5651,"l":24.55,"n":4,"o":24.5651,"t":"2026-10-14T12:45:00Z","v":287,"vw":24.559549},{"c":24.41,"h":24.41,"l":24.41,"n":1,"o":24.41,"t":"2026-10-14T13:00:00Z","v":100,"vw":24.41},{"c":24.39,"h":24.5651,"l":24.39,"n":18,"o":24.5651,"t":"2026-10-14T13:15:00Z","v":1858,"vw":24.406757},{"c":24.185,"h":24.5,"l":24.16,"n":1412,"o":24.28,"t":"2026-10-14T13:30:00Z","v":232454,"vw":24.282053},{"c":24.15,"h":24.24,"l":24.15,"n":1535,"o":24.18,"t":"2026-10-14T13:45:00Z","v":150398,"vw":24.197995},{"c":24.085,"h":24.167,"l":24.03,"n":2080,"o":24.16,"t":"2026-10-14T14:00:00Z","v":234641,"vw":24.10798},{"c":24.05,"h":24.165,"l":24.03,"n":1694,"o":24.09,"t":"2026-10-14T14:15:00Z","v":178862,"vw":24.099991},{"c":24.04,"h":24.1,"l":24.005,"n":2038,"o":24.05,"t":"2026-10-14T14:30:00Z","v":309788,"vw":24.052711},{"c":24.13,"h":24.155,"l":24.04,"n":1727,"o":24.045,"t":"2026-10-14T14:45:00Z","v":281286,"vw":24.091582},{"c":24.13,"h":24.145,"l":24.09,"n":1878,"o":24.13,"t":"2026-10-14T15:00:00Z","v":244256,"vw":24.124828},{"c":24.07,"h":24.13,"l":24.035,"n":1520,"o":24.13,"t":"2026-10-14T15:15:00Z","v":214671,"vw":24.083834},{"c":24.02,"h":24.0751,"l":23.985,"n":1489,"o":24.07,"t":"2026-10-14T15:30:00Z","v":208627,"vw":24.03627},{"c":24.035,"h":24.045,"l":24,"n":1304,"o":24.02,"t":"2026-10-14T15:45:00Z","v":187249,"vw":24.022416},{"c":23.985,"h":24.05,"l":23.94,"n":1599,"o":24.035,"t":"2026-10-14T16:00:00Z","v":293272,"vw":23.988103},{"c":23.985,"h":24.04,"l":23.98,"n":1693,"o":23.985,"t":"2026-10-14T16:15:00Z","v":342510,"vw":24.012677},{"c":24.06,"h":24.085,"l":23.98,"n":1570,"o":23.985,"t":"2026-10-14T16:30:00Z","v":248122,"vw":24.034891},{"c":24.08,"h":24.08,"l":24.03,"n":1294,"o":24.06,"t":"2026-10-14T16:45:00Z","v":169865,"vw":24.051695},{"c":24.035,"h":24.085,"l":24.01,"n":1348,"o":24.07,"t":"2026-10-14T17:00:00Z","v":197240,"vw":24.050015},{"c":24.045,"h":24.075,"l":24.01,"n":1652,"o":24.035,"t":"2026-10-14T17:15:00Z","v":205627,"vw":24.038406},{"c":24.095,"h":24.095,"l":24.04,"n":1222,"o":24.045,"t":"2026-10-14T17:30:00Z","v":120364,"vw":24.057194},{"c":24.085,"h":24.105,"l":24.04,"n":1098,"o":24.095,"t":"2026-10-14T17:45:00Z","v":95374,"vw":24.077692},{"c":24.085,"h":24.1,"l":24.05,"n":1291,"o":24.085,"t":"2026-10-14T18:00:00Z","v":165559,"vw":24.0801},{"c":24.085,"h":24.12,"l":24.065,"n":1863,"o":24.0899,"t":"2026-10-14T18:15:00Z","v":203510,"vw":24.095093},{"c":24.145,"h":24.17,"l":24.08,"n":1983,"o":24.085,"t":"2026-10-14T18:30:00Z","v":230935,"vw":24.127508},{"c":24.185,"h":24.195,"l":24.14,"n":2369,"o":24.145,"t":"2026-10-14T18:45:00Z","v":293397,"vw":24.17628},{"c":24.155,"h":24.19,"l":24.13,"n":2274,"o":24.185,"t":"2026-10-14T19:00:00Z","v":273552,"vw":24.166393},{"c":24.11,"h":24.19,"l":24.11,"n":2544,"o":24.155,"t":"2026-10-14T19:15:00Z","v":285403,"vw":24.152245},{"c":24.125,"h":24.125,"l":24.055,"n":3713,"o":24.105,"t":"2026-10-14T19:30:00Z","v":420823,"vw":24.099184},{"c":24.07,"h":24.205,"l":24.05,"n":12472,"o":24.12,"t":"2026-10-14T19:45:00Z","v":2168198,"vw":24.109558},{"c":24.07,"h":24.07,"l":24.06,"n":47,"o":24.07,"t":"2026-10-14T20:00:00Z","v":2535398,"vw":24.060002},{"c":24.11,"h":24.11,"l":24.11,"n":1,"o":24.11,"t":"2026-10-14T20:15:00Z","v":599,"vw":24.11},{"c":24.1,"h":24.14,"l":24.1,"n":5,"o":24.14,"t":"2026-10-14T20:45:00Z","v":1001,"vw":24.1216},{"c":24.0987,"h":24.0987,"l":24.0987,"n":1,"o":24.0987,"t":"2026-10-14T22:45:00Z","v":700,"vw":24.0987},{"c":24.19,"h":24.19,"l":24.19,"n":3,"o":24.19,"t":"2026-10-15T08:00:00Z","v":832,"vw":24.19},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-15T08:45:00Z","v":209,"vw":24.2},{"c":24.18,"h":24.18,"l":24.0903,"n":6,"o":24.18,"t":"2026-10-15T11:00:00Z","v":511,"vw":24.162238},{"c":23.636,"h":23.636,"l":23.636,"n":1,"o":23.636,"t":"2026-10-15T12:15:00Z","v":500,"vw":23.636},{"c":23.93,"h":24.18,"l":23.76,"n":2426,"o":24.18,"t":"2026-10-15T13:30:00Z","v":385768,"vw":23.972302},{"c":23.54,"h":23.93,"l":23.37,"n":3536,"o":23.93,"t":"2026-10-15T13:45:00Z","v":402288,"vw":23.585477},{"c":23.56,"h":23.635,"l":23.435,"n":3803,"o":23.53,"t":"2026-10-15T14:00:00Z","v":396677,"vw":23.540308},{"c":23.515,"h":23.62,"l":23.48,"n":3000,"o":23.57,"t":"2026-10-15T14:15:00Z","v":377459,"vw":23.548746},{"c":23.61,"h":23.61,"l":23.46,"n":2610,"o":23.515,"t":"2026-10-15T14:30:00Z","v":328306,"vw":23.549274},{"c":23.6,"h":23.665,"l":23.56,"n":2913,"o":23.61,"t":"2026-10-15T14:45:00Z","v":575117,"vw":23.629132},{"c":23.525,"h":23.605,"l":23.46,"n":2361,"o":23.6,"t":"2026-10-15T15:00:00Z","v":366958,"vw":23.531849},{"c":23.76,"h":23.76,"l":23.525,"n":3032,"o":23.525,"t":"2026-10-15T15:15:00Z","v":547517,"vw":23.672577},{"c":23.77,"h":23.78,"l":23.695,"n":1737,"o":23.765,"t":"2026-10-15T15:30:00Z","v":261940,"vw":23.750345},{"c":23.78,"h":23.835,"l":23.74,"n":1592,"o":23.765,"t":"2026-10-15T15:45:00Z","v":225547,"vw":23.787996},{"c":23.88,"h":23.88,"l":23.755,"n":1531,"o":23.76,"t":"2026-10-15T16:00:00Z","v":222918,"vw":23.79301},{"c":23.805,"h":23.875,"l":23.77,"n":1991,"o":23.875,"t":"2026-10-15T16:15:00Z","v":297679,"vw":23.823412},{"c":23.76,"h":23.81,"l":23.74,"n":1814,"o":23.805,"t":"2026-10-15T16:30:00Z","v":333074,"vw":23.776012},{"c":23.765,"h":23.765,"l":23.7,"n":1581,"o":23.755,"t":"2026-10-15T16:45:00Z","v":203422,"vw":23.742011},{"c":23.805,"h":23.81,"l":23.72,"n":1635,"o":23.765,"t":"2026-10-15T17:00:00Z","v":279746,"vw":23.748824},{"c":23.765,"h":23.82,"l":23.76,"n":1490,"o":23.805,"t":"2026-10-15T17:15:00Z","v":196387,"vw":23.786442},{"c":23.73,"h":23.79,"l":23.73,"n":1224,"o":23.77,"t":"2026-10-15T17:30:00Z","v":109373,"vw":23.75707},{"c":23.825,"h":23.835,"l":23.71,"n":1303,"o":23.73,"t":"2026-10-15T17:45:00Z","v":115749,"vw":23.775195},{"c":23.8,"h":23.8599,"l":23.8,"n":1391,"o":23.825,"t":"2026-10-15T18:00:00Z","v":130420,"vw":23.829903},{"c":23.755,"h":23.815,"l":23.75,"n":1340,"o":23.8,"t":"2026-10-15T18:15:00Z","v":116128,"vw":23.790917},{"c":23.7023,"h":23.755,"l":23.69,"n":1616,"o":23.755,"t":"2026-10-15T18:30:00Z","v":175996,"vw":23.719323},{"c":23.72,"h":23.725,"l":23.665,"n":1364,"o":23.7,"t":"2026-10-15T18:45:00Z","v":118788,"vw":23.693122},{"c":23.71,"h":23.75,"l":23.7,"n":1282,"o":23.72,"t":"2026-10-15T19:00:00Z","v":146752,"vw":23.723822},{"c":23.635,"h":23.728,"l":23.62,"n":1971,"o":23.705,"t":"2026-10-15T19:15:00Z","v":187918,"vw":23.687886},{"c":23.565,"h":23.635,"l":23.52,"n":2542,"o":23.63,"t":"2026-10-15T19:30:00Z","v":276447,"vw":23.577502},{"c":23.605,"h":23.62,"l":23.51,"n":7550,"o":23.565,"t":"2026-10-15T19:45:00Z","v":1278913,"vw":23.555745},{"c":23.61,"h":23.61,"l":23.6,"n":51,"o":23.61,"t":"2026-10-15T20:00:00Z","v":1597392,"vw":23.609982},{"c":23.5,"h":23.8,"l":23.5,"n":2,"o":23.8,"t":"2026-10-15T20:30:00Z","v":350,"vw":23.585714},{"c":23.75,"h":23.75,"l":23.75,"n":2,"o":23.75,"t":"2026-10-16T08:30:00Z","v":405,"vw":23.75},{"c":23.61,"h":23.61,"l":23.61,"n":3,"o":23.61,"t":"2026-10-16T11:00:00Z","v":127,"vw":23.61},{"c":24.0754,"h":24.0754,"l":24.0754,"n":1,"o":24.0754,"t":"2026-10-16T12:00:00Z","v":440,"vw":24.0754},{"c":23.89,"h":24.02,"l":23.78,"n":1340,"o":23.82,"t":"2026-10-16T13:30:00Z","v":227831,"vw":23.89228},{"c":23.88,"h":23.985,"l":23.84,"n":2026,"o":23.89,"t":"2026-10-16T13:45:00Z","v":303091,"vw":23.914684},{"c":23.95,"h":23.995,"l":23.855,"n":1633,"o":23.875,"t":"2026-10-16T14:00:00Z","v":155002,"vw":23.940107},{"c":23.92,"h":23.98,"l":23.845,"n":1854,"o":23.95,"t":"2026-10-16T14:15:00Z","v":215162,"vw":23.903208},{"c":23.95,"h":23.97,"l":23.875,"n":1758,"o":23.925,"t":"2026-10-16T14:30:00Z","v":192970,"vw":23.923114},{"c":24.025,"h":24.035,"l":23.955,"n":1649,"o":23.955,"t":"2026-10-16T14:45:00Z","v":206203,"vw":24.00674},{"c":23.97,"h":24.04,"l":23.94,"n":1696,"o":24.02,"t":"2026-10-16T15:00:00Z","v":180726,"vw":23.997769},{"c":23.965,"h":24.04,"l":23.96,"n":1579,"o":23.975,"t":"2026-10-16T15:15:00Z","v":223252,"vw":23.991842},{"c":24.035,"h":24.05,"l":23.965,"n":1722,"o":23.965,"t":"2026-10-16T15:30:00Z","v":226150,"vw":24.016536},{"c":24.15,"h":24.195,"l":24.035,"n":2398,"o":24.035,"t":"2026-10-16T15:45:00Z","v":302118,"vw":24.133538},{"c":24.165,"h":24.2,"l":24.115,"n":2048,"o":24.15,"t":"2026-10-16T16:00:00Z","v":318134,"vw":24.149189},{"c":24.285,"h":24.315,"l":24.155,"n":2185,"o":24.16,"t":"2026-10-16T16:15:00Z","v":288112,"vw":24.224075},{"c":24.31,"h":24.36,"l":24.265,"n":1943,"o":24.28,"t":"2026-10-16T16:30:00Z","v":296427,"vw":24.31079},{"c":24.445,"h":24.45,"l":24.305,"n":1820,"o":24.31,"t":"2026-10-16T16:45:00Z","v":287826,"vw":24.391922},{"c":24.425,"h":24.45,"l":24.38,"n":1884,"o":24.44,"t":"2026-10-16T17:00:00Z","v":291608,"vw":24.416044},{"c":24.495,"h":24.495,"l":24.395,"n":1547,"o":24.42,"t":"2026-10-16T17:15:00Z","v":150579,"vw":24.43535},{"c":24.47,"h":24.53,"l":24.42,"n":2009,"o":24.495,"t":"2026-10-16T17:30:00Z","v":196518,"vw":24.47889},{"c":24.48,"h":24.51,"l":24.46,"n":1366,"o":24.475,"t":"2026-10-16T17:45:00Z","v":114919,"vw":24.477233},{"c":24.544,"h":24.56,"l":24.445,"n":1994,"o":24.48,"t":"2026-10-16T18:00:00Z","v":203472,"vw":24.510734},{"c":24.455,"h":24.555,"l":24.455,"n":1496,"o":24.545,"t":"2026-10-16T18:15:00Z","v":173559,"vw":24.509869},{"c":24.595,"h":24.61,"l":24.45,"n":2297,"o":24.455,"t":"2026-10-16T18:30:00Z","v":654946,"vw":24.558843},{"c":24.605,"h":24.61,"l":24.55,"n":1846,"o":24.595,"t":"2026-10-16T18:45:00Z","v":167633,"vw":24.578716},{"c":24.535,"h":24.61,"l":24.505,"n":1907,"o":24.61,"t":"2026-10-16T19:00:00Z","v":203824,"vw":24.549345},{"c":24.525,"h":24.58,"l":24.525,"n":1678,"o":24.535,"t":"2026-10-16T19:15:00Z","v":199416,"vw":24.556256},{"c":24.525,"h":24.55,"l":24.485,"n":2319,"o":24.525,"t":"2026-10-16T19:30:00Z","v":267498,"vw":24.514512},{"c":24.6,"h":24.61,"l":24.5,"n":7037,"o":24.53,"t":"2026-10-16T19:45:00Z","v":1039229,"vw":24.565974},{"c":24.58,"h":24.62,"l":24.58,"n":56,"o":24.6,"t":"2026-10-16T20:00:00Z","v":1525786,"vw":24.590191},{"c":24.5841,"h":24.5841,"l":24.5841,"n":1,"o":24.5841,"t":"2026-10-16T20:30:00Z","v":600,"vw":24.5841},{"c":24.5757,"h":24.5757,"l":24.5757,"n":1,"o":24.5757,"t":"2026-10-16T20:45:00Z","v":200,"vw":24.5757},{"c":24.58,"h":24.58,"l":24.58,"n":1,"o":24.58,"t":"2026-10-16T21:30:00Z","v":308,"vw":24.58},{"c":24.59,"h":24.59,"l":24.59,"n":2,"o":24.59,"t":"2026-10-16T22:30:00Z","v":1000,"vw":24.59},{"c":24.5889,"h":24.5889,"l":24.5889,"n":3,"o":24.5889,"t":"2026-10-16T23:45:00Z","v":863,"vw":24.5889},{"c":24.48,"h":24.48,"l":24.48,"n":2,"o":24.48,"t":"2026-10-19T08:00:00Z","v":304,"vw":24.48},{"c":24.59,"h":24.59,"l":24.59,"n":4,"o":24.59,"t":"2026-10-19T11:15:00Z","v":230,"vw":24.59},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-19T12:15:00Z","v":140,"vw":24.4},{"c":24.78,"h":24.78,"l":24.5,"n":1524,"o":24.51,"t":"2026-10-19T13:30:00Z","v":765903,"vw":24.705014},{"c":24.69,"h":24.82,"l":24.6897,"n":1368,"o":24.8,"t":"2026-10-19T13:45:00Z","v":151061,"vw":24.776763},{"c":24.62,"h":24.7401,"l":24.6,"n":1808,"o":24.7,"t":"2026-10-19T14:00:00Z","v":218644,"vw":24.690089},{"c":24.645,"h":24.6601,"l":24.6,"n":1589,"o":24.62,"t":"2026-10-19T14:15:00Z","v":122450,"vw":24.62603},{"c":24.615,"h":24.705,"l":24.6,"n":1505,"o":24.645,"t":"2026-10-19T14:30:00Z","v":165456,"vw":24.655731},{"c":24.6,"h":24.625,"l":24.5228,"n":2495,"o":24.6168,"t":"2026-10-19T14:45:00Z","v":345097,"vw":24.562771},{"c":24.515,"h":24.61,"l":24.51,"n":1564,"o":24.6,"t":"2026-10-19T15:00:00Z","v":192551,"vw":24.5618},{"c":24.59,"h":24.6,"l":24.515,"n":1560,"o":24.515,"t":"2026-10-19T15:15:00Z","v":191820,"vw":24.567703},{"c":24.62,"h":24.65,"l":24.59,"n":1521,"o":24.595,"t":"2026-10-19T15:30:00Z","v":208514,"vw":24.623271},{"c":24.61,"h":24.64,"l":24.58,"n":2110,"o":24.625,"t":"2026-10-19T15:45:00Z","v":403804,"vw":24.623402},{"c":24.655,"h":24.68,"l":24.595,"n":1522,"o":24.615,"t":"2026-10-19T16:00:00Z","v":182407,"vw":24.634018},{"c":24.635,"h":24.66,"l":24.595,"n":1861,"o":24.655,"t":"2026-10-19T16:15:00Z","v":373024,"vw":24.622351},{"c":24.625,"h":24.6699,"l":24.605,"n":1513,"o":24.635,"t":"2026-10-19T16:30:00Z","v":201373,"vw":24.628858},{"c":24.655,"h":24.655,"l":24.61,"n":1507,"o":24.625,"t":"2026-10-19T16:45:00Z","v":226690,"vw":24.630147},{"c":24.705,"h":24.715,"l":24.655,"n":1150,"o":24.655,"t":"2026-10-19T17:00:00Z","v":156528,"vw":24.684084},{"c":24.665,"h":24.705,"l":24.635,"n":1235,"o":24.705,"t":"2026-10-19T17:15:00Z","v":163608,"vw":24.66908},{"c":24.69,"h":24.69,"l":24.63,"n":1713,"o":24.665,"t":"2026-10-19T17:30:00Z","v":171322,"vw":24.65897},{"c":24.725,"h":24.745,"l":24.68,"n":1604,"o":24.69,"t":"2026-10-19T17:45:00Z","v":169068,"vw":24.717504},{"c":24.76,"h":24.765,"l":24.705,"n":1405,"o":24.725,"t":"2026-10-19T18:00:00Z","v":141706,"vw":24.729929},{"c":24.695,"h":24.7759,"l":24.688,"n":1815,"o":24.76,"t":"2026-10-19T18:15:00Z","v":215285,"vw":24.735997},{"c":24.825,"h":24.8274,"l":24.685,"n":2804,"o":24.695,"t":"2026-10-19T18:30:00Z","v":519570,"vw":24.764193},{"c":24.8898,"h":24.89,"l":24.82,"n":2907,"o":24.8241,"t":"2026-10-19T18:45:00Z","v":418969,"vw":24.847704},{"c":24.825,"h":24.9,"l":24.825,"n":1906,"o":24.885,"t":"2026-10-19T19:00:00Z","v":205823,"vw":24.86754},{"c":24.855,"h":24.86,"l":24.81,"n":2084,"o":24.825,"t":"2026-10-19T19:15:00Z","v":232116,"vw":24.835184},{"c":24.915,"h":24.92,"l":24.8,"n":2371,"o":24.85,"t":"2026-10-19T19:30:00Z","v":245150,"vw":24.875272},{"c":24.805,"h":24.92,"l":24.795,"n":6420,"o":24.91,"t":"2026-10-19T19:45:00Z","v":977757,"vw":24.857538},{"c":24.8,"h":24.96,"l":24.8,"n":63,"o":24.81,"t":"2026-10-19T20:00:00Z","v":676610,"vw":24.80012},{"c":24.93,"h":24.93,"l":24.9,"n":5,"o":24.9,"t":"2026-10-19T20:15:00Z","v":1000,"vw":24.915586},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-10-19T20:30:00Z","v":200,"vw":24.96},{"c":24.791,"h":24.9519,"l":24.791,"n":2,"o":24.9519,"t":"2026-10-19T21:00:00Z","v":260,"vw":24.890015},{"c":24.9,"h":24.9352,"l":24.9,"n":3,"o":24.9352,"t":"2026-10-19T21:30:00Z","v":1150,"vw":24.9032},{"c":24.9477,"h":24.9477,"l":24.85,"n":2,"o":24.85,"t":"2026-10-19T21:45:00Z","v":250,"vw":24.90862},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-19T22:00:00Z","v":1500,"vw":24.9},{"c":24.9352,"h":24.96,"l":24.9352,"n":2,"o":24.96,"t":"2026-10-19T22:15:00Z","v":5100,"vw":24.959514},{"c":24.9,"h":24.952,"l":24.9,"n":3,"o":24.952,"t":"2026-10-19T22:45:00Z","v":300,"vw":24.918571},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-19T23:15:00Z","v":100,"vw":24.9},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-20T08:00:00Z","v":340,"vw":25},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-10-20T08:15:00Z","v":200,"vw":24.99},{"c":25,"h":25,"l":25,"n":13,"o":25,"t":"2026-10-20T08:45:00Z","v":657,"vw":25},{"c":25.08,"h":25.08,"l":25.08,"n":10,"o":25.08,"t":"2026-10-20T09:45:00Z","v":570,"vw":25.08},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-20T10:30:00Z","v":200,"vw":25.01},{"c":25.13,"h":25.13,"l":25,"n":22,"o":25,"t":"2026-10-20T11:00:00Z","v":3898,"vw":25.065125},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-20T11:45:00Z","v":400,"vw":25.2},{"c":25.1001,"h":25.21,"l":25.1,"n":9,"o":25.21,"t":"2026-10-20T12:00:00Z","v":762,"vw":25.137045},{"c":25.165,"h":25.2293,"l":25.165,"n":3,"o":25.165,"t":"2026-10-20T12:15:00Z","v":300,"vw":25.186433},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-10-20T12:30:00Z","v":103,"vw":25.1},{"c":25.02,"h":25.1989,"l":25.02,"n":3,"o":25.1989,"t":"2026-10-20T12:45:00Z","v":700,"vw":25.147786},{"c":25.17,"h":25.2134,"l":25,"n":8,"o":25.14,"t":"2026-10-20T13:00:00Z","v":2244,"vw":25.142215},{"c":25.14,"h":25.2101,"l":25.14,"n":17,"o":25.2101,"t":"2026-10-20T13:15:00Z","v":3257,"vw":25.147107},{"c":24.82,"h":25.2123,"l":24.761,"n":1488,"o":25.16,"t":"2026-10-20T13:30:00Z","v":327494,"vw":25.033313},{"c":24.93,"h":24.99,"l":24.73,"n":2097,"o":24.81,"t":"2026-10-20T13:45:00Z","v":325683,"vw":24.871667},{"c":24.9,"h":24.975,"l":24.835,"n":1793,"o":24.945,"t":"2026-10-20T14:00:00Z","v":213916,"vw":24.896725},{"c":24.53,"h":24.905,"l":24.525,"n":3133,"o":24.9,"t":"2026-10-20T14:15:00Z","v":406083,"vw":24.694153},{"c":24.415,"h":24.62,"l":24.41,"n":3312,"o":24.525,"t":"2026-10-20T14:30:00Z","v":466872,"vw":24.532131},{"c":24.465,"h":24.54,"l":24.3815,"n":2638,"o":24.41,"t":"2026-10-20T14:45:00Z","v":519022,"vw":24.47735},{"c":24.595,"h":24.685,"l":24.455,"n":4425,"o":24.47,"t":"2026-10-20T15:00:00Z","v":870423,"vw":24.582445},{"c":24.615,"h":24.695,"l":24.545,"n":1939,"o":24.59,"t":"2026-10-20T15:15:00Z","v":247142,"vw":24.634172},{"c":24.535,"h":24.62,"l":24.495,"n":1884,"o":24.61,"t":"2026-10-20T15:30:00Z","v":348768,"vw":24.55147},{"c":24.585,"h":24.6,"l":24.515,"n":1729,"o":24.5301,"t":"2026-10-20T15:45:00Z","v":291812,"vw":24.566107},{"c":24.67,"h":24.69,"l":24.585,"n":1654,"o":24.585,"t":"2026-10-20T16:00:00Z","v":324205,"vw":24.629542},{"c":24.695,"h":24.725,"l":24.66,"n":1240,"o":24.67,"t":"2026-10-20T16:15:00Z","v":205298,"vw":24.694746},{"c":24.8051,"h":24.815,"l":24.695,"n":1662,"o":24.6972,"t":"2026-10-20T16:30:00Z","v":396426,"vw":24.756363},{"c":24.85,"h":24.87,"l":24.8,"n":1193,"o":24.81,"t":"2026-10-20T16:45:00Z","v":292242,"vw":24.828693},{"c":24.835,"h":24.87,"l":24.81,"n":1950,"o":24.8484,"t":"2026-10-20T17:00:00Z","v":803156,"vw":24.838693},{"c":24.79,"h":24.85,"l":24.755,"n":1633,"o":24.835,"t":"2026-10-20T17:15:00Z","v":671373,"vw":24.826714},{"c":24.815,"h":24.83,"l":24.775,"n":901,"o":24.785,"t":"2026-10-20T17:30:00Z","v":148111,"vw":24.79395},{"c":24.845,"h":24.845,"l":24.8025,"n":866,"o":24.815,"t":"2026-10-20T17:45:00Z","v":111980,"vw":24.826162},{"c":24.87,"h":24.9099,"l":24.815,"n":1441,"o":24.84,"t":"2026-10-20T18:00:00Z","v":128945,"vw":24.855895},{"c":24.82,"h":24.885,"l":24.805,"n":1556,"o":24.87,"t":"2026-10-20T18:15:00Z","v":328596,"vw":24.843512},{"c":24.84,"h":24.85,"l":24.77,"n":1429,"o":24.825,"t":"2026-10-20T18:30:00Z","v":239500,"vw":24.808705},{"c":24.845,"h":24.85,"l":24.805,"n":1816,"o":24.835,"t":"2026-10-20T18:45:00Z","v":300077,"vw":24.829236},{"c":24.82,"h":24.865,"l":24.82,"n":1459,"o":24.845,"t":"2026-10-20T19:00:00Z","v":222369,"vw":24.843968},{"c":24.835,"h":24.845,"l":24.785,"n":1929,"o":24.82,"t":"2026-10-20T19:15:00Z","v":259901,"vw":24.818008},{"c":24.885,"h":24.895,"l":24.8,"n":2676,"o":24.835,"t":"2026-10-20T19:30:00Z","v":331575,"vw":24.844234},{"c":24.84,"h":24.92,"l":24.84,"n":6650,"o":24.88,"t":"2026-10-20T19:45:00Z","v":1145923,"vw":24.874197},{"c":24.84,"h":24.85,"l":24.78,"n":76,"o":24.85,"t":"2026-10-20T20:00:00Z","v":1179339,"vw":24.839968},{"c":24.7927,"h":24.7927,"l":24.7927,"n":1,"o":24.7927,"t":"2026-10-20T22:45:00Z","v":200,"vw":24.7927},{"c":24.82,"h":24.82,"l":24.82,"n":4,"o":24.82,"t":"2026-10-21T08:00:00Z","v":580,"vw":24.82},{"c":24.85,"h":24.885,"l":24.85,"n":4,"o":24.885,"t":"2026-10-21T11:00:00Z","v":412,"vw":24.87625},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-10-21T11:15:00Z","v":1100,"vw":24.95},{"c":24.94,"h":25,"l":24.94,"n":3,"o":25,"t":"2026-10-21T12:30:00Z","v":350,"vw":24.957143},{"c":24.79,"h":24.79,"l":24.78,"n":9,"o":24.79,"t":"2026-10-21T12:45:00Z","v":768,"vw":24.788076},{"c":24.8951,"h":24.8951,"l":24.6949,"n":8,"o":24.77,"t":"2026-10-21T13:00:00Z","v":1082,"vw":24.810228},{"c":24.6663,"h":24.6663,"l":24.6663,"n":3,"o":24.6663,"t":"2026-10-21T13:15:00Z","v":118,"vw":24.6663},{"c":24.59,"h":24.9,"l":24.55,"n":2156,"o":24.87,"t":"2026-10-21T13:30:00Z","v":269293,"vw":24.723515},{"c":24.7375,"h":24.74,"l":24.49,"n":2160,"o":24.59,"t":"2026-10-21T13:45:00Z","v":325071,"vw":24.62142},{"c":24.89,"h":24.905,"l":24.74,"n":3168,"o":24.74,"t":"2026-10-21T14:00:00Z","v":642742,"vw":24.80479},{"c":24.865,"h":24.94,"l":24.83,"n":2844,"o":24.88,"t":"2026-10-21T14:15:00Z","v":332171,"vw":24.886274},{"c":24.81,"h":24.91,"l":24.775,"n":2200,"o":24.865,"t":"2026-10-21T14:30:00Z","v":319415,"vw":24.873517},{"c":24.895,"h":24.91,"l":24.805,"n":1877,"o":24.815,"t":"2026-10-21T14:45:00Z","v":462846,"vw":24.856769},{"c":24.86,"h":24.9351,"l":24.83,"n":1586,"o":24.895,"t":"2026-10-21T15:00:00Z","v":332955,"vw":24.890496},{"c":24.74,"h":24.86,"l":24.73,"n":1895,"o":24.8515,"t":"2026-10-21T15:15:00Z","v":358618,"vw":24.823723},{"c":24.795,"h":24.81,"l":24.7,"n":1430,"o":24.75,"t":"2026-10-21T15:30:00Z","v":288965,"vw":24.761017},{"c":24.775,"h":24.81,"l":24.75,"n":1663,"o":24.79,"t":"2026-10-21T15:45:00Z","v":351732,"vw":24.780706},{"c":24.795,"h":24.8,"l":24.72,"n":1328,"o":24.77,"t":"2026-10-21T16:00:00Z","v":148012,"vw":24.756374},{"c":24.82,"h":24.825,"l":24.78,"n":1505,"o":24.805,"t":"2026-10-21T16:15:00Z","v":200534,"vw":24.797472},{"c":24.7,"h":24.8348,"l":24.605,"n":3892,"o":24.82,"t":"2026-10-21T16:30:00Z","v":544809,"vw":24.710413},{"c":24.745,"h":24.77,"l":24.655,"n":1336,"o":24.705,"t":"2026-10-21T16:45:00Z","v":227027,"vw":24.732033},{"c":24.75,"h":24.75,"l":24.685,"n":1116,"o":24.745,"t":"2026-10-21T17:00:00Z","v":178796,"vw":24.716901},{"c":24.825,"h":24.8351,"l":24.735,"n":1027,"o":24.745,"t":"2026-10-21T17:15:00Z","v":179349,"vw":24.783584},{"c":24.835,"h":24.88,"l":24.8299,"n":993,"o":24.8299,"t":"2026-10-21T17:30:00Z","v":142415,"vw":24.851137},{"c":24.835,"h":24.84,"l":24.72,"n":1121,"o":24.8359,"t":"2026-10-21T17:45:00Z","v":146986,"vw":24.774385},{"c":24.855,"h":24.86,"l":24.8101,"n":1284,"o":24.835,"t":"2026-10-21T18:00:00Z","v":140879,"vw":24.837572},{"c":24.855,"h":24.92,"l":24.84,"n":1707,"o":24.855,"t":"2026-10-21T18:15:00Z","v":242061,"vw":24.877184},{"c":24.829,"h":24.875,"l":24.81,"n":1129,"o":24.855,"t":"2026-10-21T18:30:00Z","v":152436,"vw":24.845069},{"c":24.965,"h":24.99,"l":24.815,"n":2421,"o":24.825,"t":"2026-10-21T18:45:00Z","v":346604,"vw":24.907121},{"c":25.025,"h":25.065,"l":24.945,"n":2757,"o":24.96,"t":"2026-10-21T19:00:00Z","v":423563,"vw":25.024472},{"c":24.845,"h":25.025,"l":24.83,"n":2237,"o":25.02,"t":"2026-10-21T19:15:00Z","v":219830,"vw":24.923799},{"c":24.845,"h":24.865,"l":24.782,"n":2445,"o":24.84,"t":"2026-10-21T19:30:00Z","v":246202,"vw":24.831045},{"c":24.85,"h":24.88,"l":24.82,"n":5305,"o":24.845,"t":"2026-10-21T19:45:00Z","v":735820,"vw":24.846131},{"c":24.84,"h":24.845,"l":24.84,"n":63,"o":24.845,"t":"2026-10-21T20:00:00Z","v":1045574,"vw":24.840005},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-10-21T21:15:00Z","v":100,"vw":24.85},{"c":25.121,"h":25.121,"l":24.91,"n":7,"o":24.91,"t":"2026-10-21T21:45:00Z","v":411,"vw":24.96275},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-21T22:45:00Z","v":100,"vw":25.1},{"c":25.11,"h":25.1852,"l":25.11,"n":2,"o":25.1852,"t":"2026-10-22T11:00:00Z","v":500,"vw":25.17016},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-22T11:30:00Z","v":136,"vw":25},{"c":25.0707,"h":25.0866,"l":25.0707,"n":2,"o":25.0866,"t":"2026-10-22T12:15:00Z","v":200,"vw":25.07865},{"c":24.97,"h":24.97,"l":24.97,"n":5,"o":24.97,"t":"2026-10-22T12:30:00Z","v":600,"vw":24.97},{"c":25.11,"h":25.11,"l":25.11,"n":4,"o":25.11,"t":"2026-10-22T13:00:00Z","v":401,"vw":25.11},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-22T13:15:00Z","v":220,"vw":24.86},{"c":24.99,"h":25.13,"l":24.855,"n":1181,"o":24.95,"t":"2026-10-22T13:30:00Z","v":219361,"vw":24.982621},{"c":24.78,"h":25.015,"l":24.75,"n":1865,"o":24.99,"t":"2026-10-22T13:45:00Z","v":205642,"vw":24.862337},{"c":24.58,"h":24.79,"l":24.505,"n":2409,"o":24.79,"t":"2026-10-22T14:00:00Z","v":398738,"vw":24.614143},{"c":24.51,"h":24.7,"l":24.47,"n":1899,"o":24.57,"t":"2026-10-22T14:15:00Z","v":362044,"vw":24.627333},{"c":24.385,"h":24.505,"l":24.355,"n":2226,"o":24.505,"t":"2026-10-22T14:30:00Z","v":235194,"vw":24.418809},{"c":24.445,"h":24.48,"l":24.33,"n":2813,"o":24.38,"t":"2026-10-22T14:45:00Z","v":377541,"vw":24.405983},{"c":24.425,"h":24.565,"l":24.425,"n":1883,"o":24.45,"t":"2026-10-22T15:00:00Z","v":239398,"vw":24.498251},{"c":24.275,"h":24.44,"l":24.205,"n":1843,"o":24.425,"t":"2026-10-22T15:15:00Z","v":311835,"vw":24.346257},{"c":24.21,"h":24.2751,"l":24.09,"n":3103,"o":24.275,"t":"2026-10-22T15:30:00Z","v":477955,"vw":24.172521},{"c":24.29,"h":24.34,"l":24.165,"n":2023,"o":24.21,"t":"2026-10-22T15:45:00Z","v":269518,"vw":24.251292},{"c":24.4497,"h":24.45,"l":24.295,"n":1604,"o":24.295,"t":"2026-10-22T16:00:00Z","v":209769,"vw":24.373194},{"c":24.4571,"h":24.49,"l":24.405,"n":1525,"o":24.445,"t":"2026-10-22T16:15:00Z","v":240875,"vw":24.449591},{"c":24.49,"h":24.505,"l":24.37,"n":1872,"o":24.455,"t":"2026-10-22T16:30:00Z","v":297066,"vw":24.437175},{"c":24.59,"h":24.62,"l":24.48,"n":1673,"o":24.48,"t":"2026-10-22T16:45:00Z","v":248818,"vw":24.553923},{"c":24.55,"h":24.615,"l":24.525,"n":1798,"o":24.59,"t":"2026-10-22T17:00:00Z","v":204476,"vw":24.571495},{"c":24.5,"h":24.55,"l":24.44,"n":1844,"o":24.55,"t":"2026-10-22T17:15:00Z","v":228266,"vw":24.502612},{"c":24.525,"h":24.55,"l":24.485,"n":1299,"o":24.5,"t":"2026-10-22T17:30:00Z","v":104803,"vw":24.512703},{"c":24.62,"h":24.625,"l":24.52,"n":1164,"o":24.525,"t":"2026-10-22T17:45:00Z","v":88001,"vw":24.587154},{"c":24.565,"h":24.625,"l":24.565,"n":1438,"o":24.62,"t":"2026-10-22T18:00:00Z","v":132264,"vw":24.600571},{"c":24.595,"h":24.615,"l":24.535,"n":2371,"o":24.56,"t":"2026-10-22T18:15:00Z","v":273620,"vw":24.563192},{"c":24.59,"h":24.6,"l":24.55,"n":1458,"o":24.59,"t":"2026-10-22T18:30:00Z","v":131467,"vw":24.571719},{"c":24.64,"h":24.655,"l":24.585,"n":1392,"o":24.595,"t":"2026-10-22T18:45:00Z","v":119119,"vw":24.627964},{"c":24.555,"h":24.64,"l":24.535,"n":1592,"o":24.64,"t":"2026-10-22T19:00:00Z","v":156066,"vw":24.581011},{"c":24.541,"h":24.58,"l":24.525,"n":1998,"o":24.555,"t":"2026-10-22T19:15:00Z","v":308555,"vw":24.545662},{"c":24.44,"h":24.54,"l":24.42,"n":2521,"o":24.54,"t":"2026-10-22T19:30:00Z","v":229719,"vw":24.466788},{"c":24.4,"h":24.485,"l":24.36,"n":7026,"o":24.44,"t":"2026-10-22T19:45:00Z","v":1010235,"vw":24.403266},{"c":24.42,"h":24.42,"l":24.4,"n":67,"o":24.42,"t":"2026-10-22T20:00:00Z","v":1285379,"vw":24.400042},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-10-22T20:15:00Z","v":100,"vw":24.42},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-10-22T22:15:00Z","v":130,"vw":24.42},{"c":24.5728,"h":24.5728,"l":24.5728,"n":1,"o":24.5728,"t":"2026-10-22T23:00:00Z","v":100,"vw":24.5728}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.22452982584324166,"strike":32.9887158202378,"iv":0.7479322789980671,"gamma":0.03404235332398251,"theta":-0.016025070116950264,"vega":0.012100620562486373,"rho":0.0017048523974170613,"breakevenPct":35.16264180753126},{"delta":0.15,"premium":0.23921052631578948,"strike":28.56842105263158,"iv":0.47288526315789486,"gamma":0.07196631578947367,"theta":-0.013480000000000002,"vega":0.016158947368421054,"rho":0.002592716850927895,"breakevenPct":17.233817794257753},{"delta":0.2,"premium":0.29372110939907553,"strike":27.312788906009246,"iv":0.400608782742681,"gamma":0.10076702619414485,"theta":-0.01377442218798151,"vega":0.019248844375963022,"rho":0.0034783737369389572,"breakevenPct":12.345805180558663},{"delta":0.25,"premium":0.39942174248265233,"strike":26.7710100231303,"iv":0.3988627602158828,"gamma":0.11315543562066306,"theta":-0.015613646877409406,"vega":0.021690747879722437,"rho":0.004347848152107631,"breakevenPct":10.571167167001526},{"delta":0.3,"premium":0.5247108712413262,"strike":26.38550501156515,"iv":0.4119313801079414,"gamma":0.11947771781033154,"theta":-0.017656823438704703,"vega":0.02369537393986122,"rho":0.005211604699941258,"breakevenPct":9.512208143990405},{"delta":0.35,"premium":0.65,"strike":26,"iv":0.425,"gamma":0.1258,"theta":-0.0197,"vega":0.0257,"rho":0.006075361247774885,"breakevenPct":8.453249120979285},{"delta":0.4,"premium":0.7889992057188246,"strike":25.60285941223193,"iv":0.4227760127084988,"gamma":0.1302876886417792,"theta":-0.020255996822875297,"vega":0.026454567116759333,"rho":0.00693332964645829,"breakevenPct":7.402732362411905},{"delta":0.45,"premium":0.9279984114376489,"strike":25.20571882446386,"iv":0.4205520254169976,"gamma":0.13477537728355837,"theta":-0.020811993645750596,"vega":0.027209134233518666,"rho":0.007791298045141693,"breakevenPct":6.352215603844527},{"delta":0.5,"premium":1.078021582733813,"strike":24.826618705035973,"iv":0.4164178417266187,"gamma":0.1371173381294964,"theta":-0.020874604316546762,"vega":0.02740928057553957,"rho":0.008643567714071721,"breakevenPct":5.419977730538576},{"delta":0.55,"premium":1.2398920863309355,"strike":24.466906474820142,"iv":0.4102307913669065,"gamma":0.137153309352518,"theta":-0.020406978417266186,"vega":0.02701359712230216,"rho":0.00948971302198049,"breakevenPct":4.614852850106939},{"delta":0.6,"premium":1.4017625899280577,"strike":24.107194244604315,"iv":0.40404374100719426,"gamma":0.13718928057553956,"theta":-0.019939352517985613,"vega":0.026617913669064748,"rho":0.010335858329889256,"breakevenPct":3.8097279696753024},{"delta":0.65,"premium":1.6377377179080828,"strike":23.721870047543582,"iv":0.4065944532488114,"gamma":0.13013549920760695,"theta":-0.019271553090332804,"vega":0.025359667194928683,"rho":0.011133435840948598,"breakevenPct":3.201945913577869},{"delta":0.7,"premium":1.9051703645007922,"strike":23.3256735340729,"iv":0.41285435816164817,"gamma":0.12007210776545166,"theta":-0.01851877971473851,"vega":0.023735261489698893,"rho":0.011910396253060458,"breakevenPct":2.677936167525441},{"delta":0.75,"premium":2.174249011857708,"strike":22.9296442687747,"iv":0.4153264822134387,"gamma":0.10966118577075099,"theta":-0.01746379446640316,"vega":0.021865296442687747,"rho":0.012686187660282495,"breakevenPct":2.1613055111033748},{"delta":0.8,"premium":2.450928853754941,"strike":22.534387351778655,"iv":0.40030671936758894,"gamma":0.09764537549407114,"theta":-0.015013201581027666,"vega":0.018861343873517785,"rho":0.013456580629193082,"breakevenPct":1.6787513247720875},{"delta":0.85,"premium":2.7276086956521737,"strike":22.139130434782608,"iv":0.38528695652173917,"gamma":0.08562956521739132,"theta":-0.012562608695652178,"vega":0.01585739130434783,"rho":0.014226973598103668,"breakevenPct":1.1961971384408017},{"delta":0.9,"premium":3.1912790697674422,"strike":21.58139534883721,"iv":0.3748093023255814,"gamma":0.06561860465116279,"theta":-0.009732558139534882,"vega":0.011827906976744185,"rho":0.014858681220616225,"breakevenPct":0.8133970023955331}],"put":[{"delta":0.1,"premium":0.16022067363530781,"strike":21.051103368176538,"iv":0.4585293844367015,"gamma":0.05492357723577236,"theta":-0.009286178861788617,"vega":0.012132171893147503,"rho":-0.002126876433892722,"breakevenPct":14.983710873236946},{"delta":0.15,"premium":0.2763646922183507,"strike":21.631823461091752,"iv":0.47136329849012776,"gamma":0.06996422764227642,"theta":-0.01253821138211382,"vega":0.015906852497096398,"rho":-0.0032102707743411982,"breakevenPct":13.09309981413025},{"delta":0.2,"premium":0.3975077881619938,"strike":22.190031152647975,"iv":0.47773271028037384,"gamma":0.08396573208722742,"theta":-0.015246105919003116,"vega":0.019231152647975078,"rho":-0.004296933141998775,"breakevenPct":11.31444782651558},{"delta":0.25,"premium":0.5273104880581515,"strike":22.709241952232606,"iv":0.4729040498442368,"gamma":0.09616718587746624,"theta":-0.01701142263759086,"vega":0.02177528556593977,"rho":-0.005389256518537687,"breakevenPct":9.72973586984612},{"delta":0.3,"premium":0.6456221198156681,"strike":23.202764976958527,"iv":0.45811520737327194,"gamma":0.10938709677419353,"theta":-0.01793917050691244,"vega":0.02386912442396313,"rho":-0.0064747211969871845,"breakevenPct":8.202797983368379},{"delta":0.35,"premium":0.7493087557603686,"strike":23.663594470046082,"iv":0.4306497695852535,"gamma":0.1239032258064516,"theta":-0.017800921658986175,"vega":0.02538986175115207,"rho":-0.007551456623322881,"breakevenPct":6.749390731680096},{"delta":0.4,"premium":0.892344589409056,"strike":24.10360706062932,"iv":0.41622586339217194,"gamma":0.13339140445126632,"theta":-0.01800046047582502,"vega":0.026613967766692247,"rho":-0.00865216164278874,"breakevenPct":5.540831849767789},{"delta":0.45,"premium":1.141768994627782,"strike":24.487336914811973,"iv":0.4370623944742901,"gamma":0.1292854950115119,"theta":-0.01911327705295472,"vega":0.027036070606293167,"rho":-0.009817673339976895,"breakevenPct":4.994270412064603},{"delta":0.5,"premium":1.3911933998465078,"strike":24.871066768994627,"iv":0.45789892555640826,"gamma":0.12517958557175748,"theta":-0.02022609363008442,"vega":0.02745817344589409,"rho":-0.010983185037165047,"breakevenPct":4.447708974361417},{"delta":0.55,"premium":1.6403112033195022,"strike":25.27551867219917,"iv":0.4622825726141079,"gamma":0.12244995850622406,"theta":-0.020021410788381742,"vega":0.027159170124481328,"rho":-0.012149938880867111,"breakevenPct":3.815570594805368},{"delta":0.6,"premium":1.889273858921162,"strike":25.69045643153527,"iv":0.45834066390041495,"gamma":0.12041676348547718,"theta":-0.019150041493775933,"vega":0.026495269709543568,"rho":-0.013317321280636453,"breakevenPct":3.1401282205767878},{"delta":0.65,"premium":2.2291262135922336,"strike":26.17614424410541,"iv":0.4663209431345354,"gamma":0.11479583911234396,"theta":-0.018588072122052705,"vega":0.025594868238557555,"rho":-0.014550828634381962,"breakevenPct":2.546644946798183},{"delta":0.7,"premium":2.8359223300970866,"strike":26.869625520110954,"iv":0.5093167822468793,"gamma":0.09863772538141473,"theta":-0.01893481276005548,"vega":0.0239998613037448,"rho":-0.015978545498624385,"breakevenPct":2.1938761963884077},{"delta":0.75,"premium":3.4858695652173908,"strike":27.630434782608695,"iv":0.5353673913043479,"gamma":0.08551304347826089,"theta":-0.01786521739130435,"vega":0.021871739130434782,"rho":-0.017444149575870694,"breakevenPct":1.7427187077121729},{"delta":0.8,"premium":4.309287257019438,"strike":28.565874730021598,"iv":0.5641777537796977,"gamma":0.07162116630669547,"theta":-0.016181425485961125,"vega":0.019328725701943845,"rho":-0.019045476985406182,"breakevenPct":1.2868396234773445},{"delta":0.85,"premium":5.132227891156462,"strike":29.508503401360542,"iv":0.5680807823129252,"gamma":0.05868605442176872,"theta":-0.012908333333333338,"vega":0.016013435374149662,"rho":-0.020646172967707335,"breakevenPct":0.7997643320904388},{"delta":0.9,"premium":7.062500000000001,"strike":31.539473684210527,"iv":0.635721052631579,"gamma":0.03983815789473684,"theta":-0.010174999999999998,"vega":0.012121052631578946,"rho":-0.0231098041931863,"breakevenPct":0.3899690543587822}]},"raw":{"call":[{"delta":0.1,"premium":0.22452982584324166,"strike":32.9887158202378,"iv":0.7479322789980671,"gamma":0.03404235332398251,"theta":-0.016025070116950264,"vega":0.012100620562486373,"rho":0.0017048523974170613,"breakevenPct":35.16264180753126},{"delta":0.15,"premium":0.23921052631578948,"strike":28.56842105263158,"iv":0.47288526315789486,"gamma":0.07196631578947367,"theta":-0.013480000000000002,"vega":0.016158947368421054,"rho":0.002592716850927895,"breakevenPct":17.233817794257753},{"delta":0.2,"premium":0.29372110939907553,"strike":27.312788906009246,"iv":0.400608782742681,"gamma":0.10076702619414485,"theta":-0.01377442218798151,"vega":0.019248844375963022,"rho":0.0034783737369389572,"breakevenPct":12.345805180558663},{"delta":0.25,"premium":0.39942174248265233,"strike":26.7710100231303,"iv":0.3988627602158828,"gamma":0.11315543562066306,"theta":-0.015613646877409406,"vega":0.021690747879722437,"rho":0.004347848152107631,"breakevenPct":10.571167167001526},{"delta":0.3,"premium":0.5247108712413262,"strike":26.38550501156515,"iv":0.4119313801079414,"gamma":0.11947771781033154,"theta":-0.017656823438704703,"vega":0.02369537393986122,"rho":0.005211604699941258,"breakevenPct":9.512208143990405},{"delta":0.35,"premium":0.65,"strike":26,"iv":0.425,"gamma":0.1258,"theta":-0.0197,"vega":0.0257,"rho":0.006075361247774885,"breakevenPct":8.453249120979285},{"delta":0.4,"premium":0.7889992057188246,"strike":25.60285941223193,"iv":0.4227760127084988,"gamma":0.1302876886417792,"theta":-0.020255996822875297,"vega":0.026454567116759333,"rho":0.00693332964645829,"breakevenPct":7.402732362411905},{"delta":0.45,"premium":0.9279984114376489,"strike":25.20571882446386,"iv":0.4205520254169976,"gamma":0.13477537728355837,"theta":-0.020811993645750596,"vega":0.027209134233518666,"rho":0.007791298045141693,"breakevenPct":6.352215603844527},{"delta":0.5,"premium":1.078021582733813,"strike":24.826618705035973,"iv":0.4164178417266187,"gamma":0.1371173381294964,"theta":-0.020874604316546762,"vega":0.02740928057553957,"rho":0.008643567714071721,"breakevenPct":5.419977730538576},{"delta":0.55,"premium":1.2398920863309355,"strike":24.466906474820142,"iv":0.4102307913669065,"gamma":0.137153309352518,"theta":-0.020406978417266186,"vega":0.02701359712230216,"rho":0.00948971302198049,"breakevenPct":4.614852850106939},{"delta":0.6,"premium":1.4017625899280577,"strike":24.107194244604315,"iv":0.40404374100719426,"gamma":0.13718928057553956,"theta":-0.019939352517985613,"vega":0.026617913669064748,"rho":0.010335858329889256,"breakevenPct":3.8097279696753024},{"delta":0.65,"premium":1.6377377179080828,"strike":23.721870047543582,"iv":0.4065944532488114,"gamma":0.13013549920760695,"theta":-0.019271553090332804,"vega":0.025359667194928683,"rho":0.011133435840948598,"breakevenPct":3.201945913577869},{"delta":0.7,"premium":1.9051703645007922,"strike":23.3256735340729,"iv":0.41285435816164817,"gamma":0.12007210776545166,"theta":-0.01851877971473851,"vega":0.023735261489698893,"rho":0.011910396253060458,"breakevenPct":2.677936167525441},{"delta":0.75,"premium":2.174249011857708,"strike":22.9296442687747,"iv":0.4153264822134387,"gamma":0.10966118577075099,"theta":-0.01746379446640316,"vega":0.021865296442687747,"rho":0.012686187660282495,"breakevenPct":2.1613055111033748},{"delta":0.8,"premium":2.450928853754941,"strike":22.534387351778655,"iv":0.40030671936758894,"gamma":0.09764537549407114,"theta":-0.015013201581027666,"vega":0.018861343873517785,"rho":0.013456580629193082,"breakevenPct":1.6787513247720875},{"delta":0.85,"premium":2.7276086956521737,"strike":22.139130434782608,"iv":0.38528695652173917,"gamma":0.08562956521739132,"theta":-0.012562608695652178,"vega":0.01585739130434783,"rho":0.014226973598103668,"breakevenPct":1.1961971384408017},{"delta":0.9,"premium":3.1912790697674422,"strike":21.58139534883721,"iv":0.3748093023255814,"gamma":0.06561860465116279,"theta":-0.009732558139534882,"vega":0.011827906976744185,"rho":0.014858681220616225,"breakevenPct":0.8133970023955331}],"put":[{"delta":0.1,"premium":0.16022067363530781,"strike":21.051103368176538,"iv":0.4585293844367015,"gamma":0.05492357723577236,"theta":-0.009286178861788617,"vega":0.012132171893147503,"rho":-0.002126876433892722,"breakevenPct":14.983710873236946},{"delta":0.15,"premium":0.2763646922183507,"strike":21.631823461091752,"iv":0.47136329849012776,"gamma":0.06996422764227642,"theta":-0.01253821138211382,"vega":0.015906852497096398,"rho":-0.0032102707743411982,"breakevenPct":13.09309981413025},{"delta":0.2,"premium":0.3975077881619938,"strike":22.190031152647975,"iv":0.47773271028037384,"gamma":0.08396573208722742,"theta":-0.015246105919003116,"vega":0.019231152647975078,"rho":-0.004296933141998775,"breakevenPct":11.31444782651558},{"delta":0.25,"premium":0.5273104880581515,"strike":22.709241952232606,"iv":0.4729040498442368,"gamma":0.09616718587746624,"theta":-0.01701142263759086,"vega":0.02177528556593977,"rho":-0.005389256518537687,"breakevenPct":9.72973586984612},{"delta":0.3,"premium":0.6456221198156681,"strike":23.202764976958527,"iv":0.45811520737327194,"gamma":0.10938709677419353,"theta":-0.01793917050691244,"vega":0.02386912442396313,"rho":-0.0064747211969871845,"breakevenPct":8.202797983368379},{"delta":0.35,"premium":0.7493087557603686,"strike":23.663594470046082,"iv":0.4306497695852535,"gamma":0.1239032258064516,"theta":-0.017800921658986175,"vega":0.02538986175115207,"rho":-0.007551456623322881,"breakevenPct":6.749390731680096},{"delta":0.4,"premium":0.892344589409056,"strike":24.10360706062932,"iv":0.41622586339217194,"gamma":0.13339140445126632,"theta":-0.01800046047582502,"vega":0.026613967766692247,"rho":-0.00865216164278874,"breakevenPct":5.540831849767789},{"delta":0.45,"premium":1.141768994627782,"strike":24.487336914811973,"iv":0.4370623944742901,"gamma":0.1292854950115119,"theta":-0.01911327705295472,"vega":0.027036070606293167,"rho":-0.009817673339976895,"breakevenPct":4.994270412064603},{"delta":0.5,"premium":1.3911933998465078,"strike":24.871066768994627,"iv":0.45789892555640826,"gamma":0.12517958557175748,"theta":-0.02022609363008442,"vega":0.02745817344589409,"rho":-0.010983185037165047,"breakevenPct":4.447708974361417},{"delta":0.55,"premium":1.6403112033195022,"strike":25.27551867219917,"iv":0.4622825726141079,"gamma":0.12244995850622406,"theta":-0.020021410788381742,"vega":0.027159170124481328,"rho":-0.012149938880867111,"breakevenPct":3.815570594805368},{"delta":0.6,"premium":1.889273858921162,"strike":25.69045643153527,"iv":0.45834066390041495,"gamma":0.12041676348547718,"theta":-0.019150041493775933,"vega":0.026495269709543568,"rho":-0.013317321280636453,"breakevenPct":3.1401282205767878},{"delta":0.65,"premium":2.2291262135922336,"strike":26.17614424410541,"iv":0.4663209431345354,"gamma":0.11479583911234396,"theta":-0.018588072122052705,"vega":0.025594868238557555,"rho":-0.014550828634381962,"breakevenPct":2.546644946798183},{"delta":0.7,"premium":2.8359223300970866,"strike":26.869625520110954,"iv":0.5093167822468793,"gamma":0.09863772538141473,"theta":-0.01893481276005548,"vega":0.0239998613037448,"rho":-0.015978545498624385,"breakevenPct":2.1938761963884077},{"delta":0.75,"premium":3.4858695652173908,"strike":27.630434782608695,"iv":0.5353673913043479,"gamma":0.08551304347826089,"theta":-0.01786521739130435,"vega":0.021871739130434782,"rho":-0.017444149575870694,"breakevenPct":1.7427187077121729},{"delta":0.8,"premium":4.309287257019438,"strike":28.565874730021598,"iv":0.5641777537796977,"gamma":0.07162116630669547,"theta":-0.016181425485961125,"vega":0.019328725701943845,"rho":-0.019045476985406182,"breakevenPct":1.2868396234773445},{"delta":0.85,"premium":5.132227891156462,"strike":29.508503401360542,"iv":0.5680807823129252,"gamma":0.05868605442176872,"theta":-0.012908333333333338,"vega":0.016013435374149662,"rho":-0.020646172967707335,"breakevenPct":0.7997643320904388},{"delta":0.9,"premium":7.062500000000001,"strike":31.539473684210527,"iv":0.635721052631579,"gamma":0.03983815789473684,"theta":-0.010174999999999998,"vega":0.012121052631578946,"rho":-0.0231098041931863,"breakevenPct":0.3899690543587822}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}