{"symbol":"PWZ","url":"https://intraalpha.com/companies/PWZ","capturedAt":"2026-10-23T01:58:53.423Z","state":"ready","quote":{"symbol":"PWZ","last_price":22.87,"prev_close":22.71,"regular_close":22.87,"change":0.16,"change_pct":0.7045,"regular_change":0.16,"regular_change_pct":0.7045,"extended_change":0,"extended_change_pct":0,"bid":22.58,"ask":24.1,"bid_size":100,"ask_size":3000,"volume":1070279,"vwap":22.903139,"open":22.88,"high":22.94,"low":22.78,"close":22.87,"trade_count":3896,"last_trade_at":"2026-10-23T00:00:00.124895559Z","last_quote_at":"2026-10-23T00:00:00.078695476Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:50.378317575-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1100000000,"net_expense_ratio":0.0028,"portfolio_turnover":0.05,"dividend_yield":0.0435,"inception_date":"2007-10-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:53.036157+00:00"},"optionObservedAt":"2026-10-22T19:54:30.645Z","bars":[{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-10-16T11:40:00Z","v":1395,"vw":22.41},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-10-16T13:25:00Z","v":100,"vw":22.68},{"c":22.72,"h":22.73,"l":22.68,"n":7,"o":22.73,"t":"2026-10-16T13:30:00Z","v":6910,"vw":22.729055},{"c":22.71,"h":22.72,"l":22.7,"n":19,"o":22.72,"t":"2026-10-16T13:35:00Z","v":3501,"vw":22.707908},{"c":22.71,"h":22.71,"l":22.695,"n":24,"o":22.695,"t":"2026-10-16T13:40:00Z","v":3730,"vw":22.706367},{"c":22.705,"h":22.715,"l":22.705,"n":10,"o":22.715,"t":"2026-10-16T13:45:00Z","v":2300,"vw":22.7093},{"c":22.71,"h":22.71,"l":22.7099,"n":12,"o":22.7099,"t":"2026-10-16T13:50:00Z","v":2241,"vw":22.709971},{"c":22.715,"h":22.715,"l":22.715,"n":21,"o":22.715,"t":"2026-10-16T13:55:00Z","v":5369,"vw":22.715},{"c":22.7265,"h":22.73,"l":22.715,"n":45,"o":22.715,"t":"2026-10-16T14:00:00Z","v":35889,"vw":22.725427},{"c":22.73,"h":22.74,"l":22.72,"n":102,"o":22.725,"t":"2026-10-16T14:05:00Z","v":32508,"vw":22.735004},{"c":22.745,"h":22.75,"l":22.73,"n":61,"o":22.73,"t":"2026-10-16T14:10:00Z","v":27567,"vw":22.744743},{"c":22.735,"h":22.745,"l":22.735,"n":21,"o":22.745,"t":"2026-10-16T14:15:00Z","v":3058,"vw":22.736705},{"c":22.745,"h":22.755,"l":22.745,"n":21,"o":22.7488,"t":"2026-10-16T14:20:00Z","v":10125,"vw":22.748626},{"c":22.745,"h":22.75,"l":22.74,"n":17,"o":22.745,"t":"2026-10-16T14:25:00Z","v":3721,"vw":22.74514},{"c":22.745,"h":22.745,"l":22.735,"n":183,"o":22.7401,"t":"2026-10-16T14:30:00Z","v":29162,"vw":22.735558},{"c":22.775,"h":22.78,"l":22.75,"n":442,"o":22.75,"t":"2026-10-16T14:35:00Z","v":129031,"vw":22.771582},{"c":22.795,"h":22.795,"l":22.77,"n":311,"o":22.775,"t":"2026-10-16T14:40:00Z","v":109417,"vw":22.784587},{"c":22.785,"h":22.795,"l":22.7739,"n":102,"o":22.795,"t":"2026-10-16T14:45:00Z","v":24467,"vw":22.788521},{"c":22.77,"h":22.78,"l":22.77,"n":109,"o":22.78,"t":"2026-10-16T14:50:00Z","v":14793,"vw":22.778038},{"c":22.775,"h":22.78,"l":22.77,"n":42,"o":22.78,"t":"2026-10-16T14:55:00Z","v":27047,"vw":22.776057},{"c":22.7775,"h":22.78,"l":22.775,"n":85,"o":22.775,"t":"2026-10-16T15:00:00Z","v":22889,"vw":22.776224},{"c":22.78,"h":22.785,"l":22.775,"n":124,"o":22.7775,"t":"2026-10-16T15:05:00Z","v":34082,"vw":22.780586},{"c":22.76,"h":22.785,"l":22.76,"n":56,"o":22.785,"t":"2026-10-16T15:10:00Z","v":10493,"vw":22.776192},{"c":22.735,"h":22.75,"l":22.735,"n":38,"o":22.745,"t":"2026-10-16T15:15:00Z","v":5117,"vw":22.744781},{"c":22.72,"h":22.73,"l":22.72,"n":8,"o":22.73,"t":"2026-10-16T15:20:00Z","v":1234,"vw":22.725},{"c":22.725,"h":22.725,"l":22.715,"n":48,"o":22.715,"t":"2026-10-16T15:25:00Z","v":6056,"vw":22.721538},{"c":22.722,"h":22.725,"l":22.722,"n":7,"o":22.725,"t":"2026-10-16T15:30:00Z","v":811,"vw":22.723563},{"c":22.745,"h":22.75,"l":22.72,"n":46,"o":22.72,"t":"2026-10-16T15:35:00Z","v":5786,"vw":22.733906},{"c":22.75,"h":22.75,"l":22.735,"n":42,"o":22.735,"t":"2026-10-16T15:40:00Z","v":12271,"vw":22.742379},{"c":22.74,"h":22.755,"l":22.74,"n":44,"o":22.7415,"t":"2026-10-16T15:45:00Z","v":5182,"vw":22.743765},{"c":22.74,"h":22.74,"l":22.74,"n":9,"o":22.74,"t":"2026-10-16T15:50:00Z","v":848,"vw":22.74},{"c":22.725,"h":22.735,"l":22.725,"n":22,"o":22.7324,"t":"2026-10-16T15:55:00Z","v":7916,"vw":22.731988},{"c":22.71,"h":22.725,"l":22.71,"n":84,"o":22.725,"t":"2026-10-16T16:00:00Z","v":18600,"vw":22.714588},{"c":22.7,"h":22.71,"l":22.695,"n":22,"o":22.71,"t":"2026-10-16T16:05:00Z","v":6035,"vw":22.705403},{"c":22.695,"h":22.695,"l":22.695,"n":5,"o":22.695,"t":"2026-10-16T16:10:00Z","v":1654,"vw":22.695},{"c":22.675,"h":22.7,"l":22.675,"n":11,"o":22.7,"t":"2026-10-16T16:15:00Z","v":4611,"vw":22.690249},{"c":22.675,"h":22.685,"l":22.675,"n":58,"o":22.68,"t":"2026-10-16T16:20:00Z","v":9527,"vw":22.677074},{"c":22.68,"h":22.69,"l":22.675,"n":129,"o":22.675,"t":"2026-10-16T16:25:00Z","v":21038,"vw":22.683768},{"c":22.685,"h":22.69,"l":22.685,"n":37,"o":22.685,"t":"2026-10-16T16:30:00Z","v":4979,"vw":22.686392},{"c":22.69,"h":22.69,"l":22.68,"n":79,"o":22.685,"t":"2026-10-16T16:35:00Z","v":14380,"vw":22.686415},{"c":22.6925,"h":22.695,"l":22.6925,"n":3,"o":22.695,"t":"2026-10-16T16:40:00Z","v":819,"vw":22.693782},{"c":22.695,"h":22.695,"l":22.69,"n":12,"o":22.695,"t":"2026-10-16T16:45:00Z","v":3251,"vw":22.692464},{"c":22.7,"h":22.7,"l":22.69,"n":6,"o":22.695,"t":"2026-10-16T16:50:00Z","v":10262,"vw":22.694148},{"c":22.7,"h":22.7,"l":22.7,"n":7,"o":22.7,"t":"2026-10-16T16:55:00Z","v":1100,"vw":22.7},{"c":22.7101,"h":22.7199,"l":22.7101,"n":2,"o":22.7199,"t":"2026-10-16T17:00:00Z","v":7229,"vw":22.71711},{"c":22.725,"h":22.73,"l":22.725,"n":4,"o":22.73,"t":"2026-10-16T17:05:00Z","v":500,"vw":22.729},{"c":22.725,"h":22.735,"l":22.725,"n":3,"o":22.735,"t":"2026-10-16T17:10:00Z","v":1300,"vw":22.728846},{"c":22.715,"h":22.7243,"l":22.715,"n":8,"o":22.7243,"t":"2026-10-16T17:15:00Z","v":492,"vw":22.72005},{"c":22.72,"h":22.725,"l":22.72,"n":3,"o":22.725,"t":"2026-10-16T17:20:00Z","v":400,"vw":22.72125},{"c":22.715,"h":22.72,"l":22.715,"n":7,"o":22.715,"t":"2026-10-16T17:25:00Z","v":619,"vw":22.7175},{"c":22.71,"h":22.715,"l":22.695,"n":21,"o":22.715,"t":"2026-10-16T17:30:00Z","v":3473,"vw":22.703497},{"c":22.725,"h":22.725,"l":22.72,"n":12,"o":22.72,"t":"2026-10-16T17:35:00Z","v":6066,"vw":22.723985},{"c":22.715,"h":22.725,"l":22.7141,"n":42,"o":22.715,"t":"2026-10-16T17:40:00Z","v":4228,"vw":22.717624},{"c":22.715,"h":22.72,"l":22.705,"n":37,"o":22.715,"t":"2026-10-16T17:45:00Z","v":3360,"vw":22.713645},{"c":22.725,"h":22.725,"l":22.705,"n":10,"o":22.705,"t":"2026-10-16T17:50:00Z","v":1376,"vw":22.713897},{"c":22.725,"h":22.725,"l":22.72,"n":7,"o":22.72,"t":"2026-10-16T17:55:00Z","v":601,"vw":22.724167},{"c":22.725,"h":22.725,"l":22.715,"n":5,"o":22.715,"t":"2026-10-16T18:00:00Z","v":500,"vw":22.723},{"c":22.725,"h":22.725,"l":22.725,"n":14,"o":22.725,"t":"2026-10-16T18:05:00Z","v":1557,"vw":22.725},{"c":22.725,"h":22.725,"l":22.72,"n":15,"o":22.725,"t":"2026-10-16T18:10:00Z","v":1873,"vw":22.722331},{"c":22.73,"h":22.73,"l":22.7219,"n":18,"o":22.725,"t":"2026-10-16T18:15:00Z","v":4307,"vw":22.728377},{"c":22.755,"h":22.77,"l":22.73,"n":95,"o":22.735,"t":"2026-10-16T18:20:00Z","v":569805,"vw":22.769286},{"c":22.755,"h":22.76,"l":22.75,"n":28,"o":22.755,"t":"2026-10-16T18:25:00Z","v":6294,"vw":22.75508},{"c":22.745,"h":22.755,"l":22.745,"n":27,"o":22.75,"t":"2026-10-16T18:30:00Z","v":6194,"vw":22.751642},{"c":22.76,"h":22.76,"l":22.745,"n":38,"o":22.75,"t":"2026-10-16T18:35:00Z","v":7810,"vw":22.753685},{"c":22.765,"h":22.765,"l":22.765,"n":2,"o":22.765,"t":"2026-10-16T18:40:00Z","v":485,"vw":22.765},{"c":22.765,"h":22.765,"l":22.765,"n":25,"o":22.765,"t":"2026-10-16T18:45:00Z","v":2500,"vw":22.765},{"c":22.77,"h":22.77,"l":22.76,"n":33,"o":22.76,"t":"2026-10-16T18:50:00Z","v":5468,"vw":22.766297},{"c":22.755,"h":22.765,"l":22.755,"n":16,"o":22.765,"t":"2026-10-16T18:55:00Z","v":2477,"vw":22.757053},{"c":22.77,"h":22.77,"l":22.7599,"n":42,"o":22.76,"t":"2026-10-16T19:00:00Z","v":5753,"vw":22.766787},{"c":22.76,"h":22.77,"l":22.755,"n":44,"o":22.765,"t":"2026-10-16T19:05:00Z","v":6963,"vw":22.763546},{"c":22.76,"h":22.765,"l":22.7557,"n":23,"o":22.7557,"t":"2026-10-16T19:10:00Z","v":6685,"vw":22.762868},{"c":22.76,"h":22.765,"l":22.755,"n":74,"o":22.765,"t":"2026-10-16T19:15:00Z","v":17323,"vw":22.760976},{"c":22.775,"h":22.775,"l":22.76,"n":23,"o":22.76,"t":"2026-10-16T19:20:00Z","v":41444,"vw":22.760703},{"c":22.775,"h":22.775,"l":22.77,"n":8,"o":22.775,"t":"2026-10-16T19:25:00Z","v":1105,"vw":22.773636},{"c":22.775,"h":22.785,"l":22.775,"n":25,"o":22.78,"t":"2026-10-16T19:30:00Z","v":5791,"vw":22.779126},{"c":22.765,"h":22.775,"l":22.765,"n":11,"o":22.775,"t":"2026-10-16T19:35:00Z","v":3461,"vw":22.77281},{"c":22.775,"h":22.775,"l":22.77,"n":10,"o":22.77,"t":"2026-10-16T19:40:00Z","v":1907,"vw":22.774201},{"c":22.77,"h":22.77,"l":22.765,"n":43,"o":22.77,"t":"2026-10-16T19:45:00Z","v":4027,"vw":22.768598},{"c":22.755,"h":22.7633,"l":22.75,"n":30,"o":22.7633,"t":"2026-10-16T19:50:00Z","v":2601,"vw":22.753259},{"c":22.75,"h":22.76,"l":22.74,"n":177,"o":22.75,"t":"2026-10-16T19:55:00Z","v":29567,"vw":22.753299},{"c":22.73,"h":22.73,"l":22.73,"n":6,"o":22.73,"t":"2026-10-16T20:00:00Z","v":160,"vw":22.73},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-16T21:20:00Z","v":100,"vw":22.8},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-16T21:30:00Z","v":100,"vw":22.85},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-16T21:35:00Z","v":100,"vw":22.85},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-10-16T21:45:00Z","v":100,"vw":22.75},{"c":22.7849,"h":22.7849,"l":22.75,"n":2,"o":22.75,"t":"2026-10-16T21:55:00Z","v":200,"vw":22.76745},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-16T22:10:00Z","v":100,"vw":22.85},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-16T22:15:00Z","v":100,"vw":22.85},{"c":23.1572,"h":23.1572,"l":22.75,"n":2,"o":22.75,"t":"2026-10-16T22:25:00Z","v":200,"vw":22.9536},{"c":22.77,"h":23.02,"l":22.75,"n":16,"o":22.75,"t":"2026-10-16T22:35:00Z","v":1580,"vw":22.8671},{"c":22.98,"h":22.98,"l":22.7,"n":58,"o":22.9798,"t":"2026-10-16T22:40:00Z","v":19300,"vw":22.958054},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-16T22:45:00Z","v":100,"vw":22.8},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-16T22:50:00Z","v":100,"vw":22.8},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-10-16T23:00:00Z","v":100,"vw":22.83},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-10-16T23:15:00Z","v":100,"vw":22.83},{"c":23.004,"h":23.004,"l":23.004,"n":1,"o":23.004,"t":"2026-10-16T23:30:00Z","v":100,"vw":23.004},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-10-16T23:40:00Z","v":100,"vw":22.83},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-10-16T23:45:00Z","v":100,"vw":22.83},{"c":23.0044,"h":23.0044,"l":23.004,"n":2,"o":23.004,"t":"2026-10-16T23:50:00Z","v":200,"vw":23.0042},{"c":22.83,"h":23.004,"l":22.83,"n":14,"o":22.83,"t":"2026-10-16T23:55:00Z","v":1400,"vw":22.915714},{"c":22.718,"h":22.718,"l":22.65,"n":2,"o":22.65,"t":"2026-10-19T11:05:00Z","v":200,"vw":22.684},{"c":22.7191,"h":22.7191,"l":22.65,"n":2,"o":22.65,"t":"2026-10-19T11:15:00Z","v":200,"vw":22.68455},{"c":22.67,"h":22.68,"l":22.62,"n":10,"o":22.62,"t":"2026-10-19T13:30:00Z","v":9387,"vw":22.678082},{"c":22.665,"h":22.695,"l":22.66,"n":47,"o":22.68,"t":"2026-10-19T13:35:00Z","v":23233,"vw":22.666091},{"c":22.665,"h":22.67,"l":22.6501,"n":37,"o":22.6686,"t":"2026-10-19T13:40:00Z","v":7930,"vw":22.666232},{"c":22.67,"h":22.67,"l":22.65,"n":7,"o":22.65,"t":"2026-10-19T13:45:00Z","v":655,"vw":22.666},{"c":22.64,"h":22.655,"l":22.64,"n":4,"o":22.655,"t":"2026-10-19T13:50:00Z","v":1338,"vw":22.647147},{"c":22.665,"h":22.665,"l":22.65,"n":80,"o":22.65,"t":"2026-10-19T13:55:00Z","v":20409,"vw":22.655333},{"c":22.665,"h":22.67,"l":22.66,"n":205,"o":22.67,"t":"2026-10-19T14:00:00Z","v":42943,"vw":22.664726},{"c":22.675,"h":22.68,"l":22.6501,"n":73,"o":22.665,"t":"2026-10-19T14:05:00Z","v":22698,"vw":22.66779},{"c":22.665,"h":22.6762,"l":22.665,"n":69,"o":22.665,"t":"2026-10-19T14:10:00Z","v":29207,"vw":22.66827},{"c":22.685,"h":22.6899,"l":22.665,"n":63,"o":22.665,"t":"2026-10-19T14:15:00Z","v":40217,"vw":22.676237},{"c":22.695,"h":22.7,"l":22.68,"n":68,"o":22.68,"t":"2026-10-19T14:20:00Z","v":12450,"vw":22.691439},{"c":22.675,"h":22.7,"l":22.675,"n":152,"o":22.7,"t":"2026-10-19T14:25:00Z","v":61576,"vw":22.694825},{"c":22.67,"h":22.685,"l":22.665,"n":213,"o":22.675,"t":"2026-10-19T14:30:00Z","v":27237,"vw":22.678856},{"c":22.675,"h":22.68,"l":22.665,"n":390,"o":22.665,"t":"2026-10-19T14:35:00Z","v":97648,"vw":22.67329},{"c":22.655,"h":22.6775,"l":22.655,"n":333,"o":22.675,"t":"2026-10-19T14:40:00Z","v":75953,"vw":22.670138},{"c":22.655,"h":22.66,"l":22.645,"n":112,"o":22.655,"t":"2026-10-19T14:45:00Z","v":18655,"vw":22.655524},{"c":22.66,"h":22.665,"l":22.655,"n":178,"o":22.655,"t":"2026-10-19T14:50:00Z","v":27657,"vw":22.660395},{"c":22.66,"h":22.665,"l":22.6563,"n":45,"o":22.66,"t":"2026-10-19T14:55:00Z","v":17474,"vw":22.663071},{"c":22.675,"h":22.675,"l":22.65,"n":77,"o":22.66,"t":"2026-10-19T15:00:00Z","v":12939,"vw":22.666881},{"c":22.68,"h":22.68,"l":22.6714,"n":30,"o":22.675,"t":"2026-10-19T15:05:00Z","v":3962,"vw":22.675434},{"c":22.68,"h":22.68,"l":22.675,"n":18,"o":22.675,"t":"2026-10-19T15:10:00Z","v":1579,"vw":22.678501},{"c":22.665,"h":22.67,"l":22.66,"n":17,"o":22.67,"t":"2026-10-19T15:15:00Z","v":5072,"vw":22.663416},{"c":22.675,"h":22.675,"l":22.675,"n":10,"o":22.675,"t":"2026-10-19T15:20:00Z","v":626,"vw":22.675},{"c":22.685,"h":22.685,"l":22.675,"n":29,"o":22.675,"t":"2026-10-19T15:25:00Z","v":5081,"vw":22.676521},{"c":22.68,"h":22.68,"l":22.68,"n":2,"o":22.68,"t":"2026-10-19T15:30:00Z","v":146,"vw":22.68},{"c":22.665,"h":22.67,"l":22.665,"n":29,"o":22.67,"t":"2026-10-19T15:35:00Z","v":15676,"vw":22.669831},{"c":22.64,"h":22.66,"l":22.64,"n":36,"o":22.66,"t":"2026-10-19T15:40:00Z","v":7322,"vw":22.649316},{"c":22.64,"h":22.65,"l":22.64,"n":49,"o":22.64,"t":"2026-10-19T15:45:00Z","v":6744,"vw":22.647115},{"c":22.64,"h":22.65,"l":22.64,"n":21,"o":22.645,"t":"2026-10-19T15:50:00Z","v":3563,"vw":22.644296},{"c":22.645,"h":22.65,"l":22.645,"n":20,"o":22.6481,"t":"2026-10-19T15:55:00Z","v":5561,"vw":22.646274},{"c":22.6459,"h":22.6459,"l":22.645,"n":5,"o":22.645,"t":"2026-10-19T16:00:00Z","v":2841,"vw":22.645317},{"c":22.64,"h":22.65,"l":22.64,"n":12,"o":22.645,"t":"2026-10-19T16:05:00Z","v":1967,"vw":22.642347},{"c":22.625,"h":22.63,"l":22.625,"n":7,"o":22.63,"t":"2026-10-19T16:10:00Z","v":2344,"vw":22.627431},{"c":22.635,"h":22.635,"l":22.62,"n":43,"o":22.62,"t":"2026-10-19T16:15:00Z","v":6351,"vw":22.623528},{"c":22.64,"h":22.64,"l":22.63,"n":9,"o":22.635,"t":"2026-10-19T16:20:00Z","v":1093,"vw":22.633042},{"c":22.646,"h":22.646,"l":22.64,"n":8,"o":22.64,"t":"2026-10-19T16:25:00Z","v":1507,"vw":22.644381},{"c":22.63,"h":22.64,"l":22.63,"n":8,"o":22.64,"t":"2026-10-19T16:30:00Z","v":798,"vw":22.637143},{"c":22.63,"h":22.6497,"l":22.63,"n":20,"o":22.64,"t":"2026-10-19T16:35:00Z","v":2928,"vw":22.641011},{"c":22.63,"h":22.64,"l":22.63,"n":84,"o":22.635,"t":"2026-10-19T16:40:00Z","v":18866,"vw":22.635776},{"c":22.635,"h":22.635,"l":22.63,"n":54,"o":22.63,"t":"2026-10-19T16:45:00Z","v":8755,"vw":22.631115},{"c":22.65,"h":22.655,"l":22.635,"n":53,"o":22.64,"t":"2026-10-19T16:50:00Z","v":4257,"vw":22.643597},{"c":22.6644,"h":22.665,"l":22.65,"n":109,"o":22.65,"t":"2026-10-19T16:55:00Z","v":10577,"vw":22.653551},{"c":22.65,"h":22.65,"l":22.65,"n":3,"o":22.65,"t":"2026-10-19T17:00:00Z","v":662,"vw":22.65},{"c":22.655,"h":22.66,"l":22.655,"n":4,"o":22.66,"t":"2026-10-19T17:05:00Z","v":754,"vw":22.659335},{"c":22.65,"h":22.6561,"l":22.65,"n":6,"o":22.655,"t":"2026-10-19T17:10:00Z","v":1595,"vw":22.655014},{"c":22.65,"h":22.656,"l":22.64,"n":28,"o":22.656,"t":"2026-10-19T17:15:00Z","v":32384,"vw":22.646559},{"c":22.6376,"h":22.6376,"l":22.6376,"n":1,"o":22.6376,"t":"2026-10-19T17:20:00Z","v":685,"vw":22.6376},{"c":22.66,"h":22.66,"l":22.65,"n":15,"o":22.65,"t":"2026-10-19T17:25:00Z","v":2310,"vw":22.656563},{"c":22.65,"h":22.65,"l":22.6404,"n":39,"o":22.65,"t":"2026-10-19T17:30:00Z","v":35344,"vw":22.642035},{"c":22.655,"h":22.655,"l":22.645,"n":46,"o":22.65,"t":"2026-10-19T17:35:00Z","v":7547,"vw":22.650802},{"c":22.655,"h":22.655,"l":22.65,"n":9,"o":22.65,"t":"2026-10-19T17:40:00Z","v":12782,"vw":22.654961},{"c":22.655,"h":22.655,"l":22.65,"n":10,"o":22.65,"t":"2026-10-19T17:45:00Z","v":16052,"vw":22.650298},{"c":22.655,"h":22.66,"l":22.65,"n":38,"o":22.655,"t":"2026-10-19T17:50:00Z","v":5269,"vw":22.658818},{"c":22.655,"h":22.66,"l":22.655,"n":15,"o":22.66,"t":"2026-10-19T17:55:00Z","v":11356,"vw":22.655133},{"c":22.66,"h":22.665,"l":22.655,"n":40,"o":22.655,"t":"2026-10-19T18:00:00Z","v":12898,"vw":22.656365},{"c":22.66,"h":22.665,"l":22.66,"n":60,"o":22.66,"t":"2026-10-19T18:05:00Z","v":8222,"vw":22.660283},{"c":22.665,"h":22.67,"l":22.65,"n":221,"o":22.66,"t":"2026-10-19T18:10:00Z","v":51456,"vw":22.657703},{"c":22.655,"h":22.66,"l":22.645,"n":22,"o":22.66,"t":"2026-10-19T18:15:00Z","v":5331,"vw":22.6536},{"c":22.66,"h":22.665,"l":22.65,"n":22,"o":22.66,"t":"2026-10-19T18:25:00Z","v":12414,"vw":22.654471},{"c":22.6601,"h":22.67,"l":22.66,"n":23,"o":22.66,"t":"2026-10-19T18:30:00Z","v":12086,"vw":22.662522},{"c":22.66,"h":22.66,"l":22.65,"n":30,"o":22.66,"t":"2026-10-19T18:35:00Z","v":1977,"vw":22.65212},{"c":22.665,"h":22.665,"l":22.665,"n":1,"o":22.665,"t":"2026-10-19T18:40:00Z","v":100,"vw":22.665},{"c":22.675,"h":22.675,"l":22.6613,"n":39,"o":22.665,"t":"2026-10-19T18:45:00Z","v":4959,"vw":22.669863},{"c":22.65,"h":22.67,"l":22.65,"n":74,"o":22.67,"t":"2026-10-19T18:50:00Z","v":28908,"vw":22.658745},{"c":22.665,"h":22.665,"l":22.64,"n":30,"o":22.655,"t":"2026-10-19T18:55:00Z","v":24462,"vw":22.644112},{"c":22.645,"h":22.6651,"l":22.645,"n":15,"o":22.66,"t":"2026-10-19T19:00:00Z","v":10414,"vw":22.659422},{"c":22.645,"h":22.65,"l":22.64,"n":8,"o":22.645,"t":"2026-10-19T19:05:00Z","v":34038,"vw":22.64609},{"c":22.645,"h":22.645,"l":22.635,"n":8,"o":22.635,"t":"2026-10-19T19:10:00Z","v":4157,"vw":22.635862},{"c":22.64,"h":22.6457,"l":22.63,"n":31,"o":22.6457,"t":"2026-10-19T19:15:00Z","v":23762,"vw":22.632069},{"c":22.6303,"h":22.645,"l":22.6303,"n":41,"o":22.645,"t":"2026-10-19T19:20:00Z","v":11523,"vw":22.635241},{"c":22.65,"h":22.65,"l":22.625,"n":32,"o":22.63,"t":"2026-10-19T19:25:00Z","v":3327,"vw":22.641478},{"c":22.65,"h":22.65,"l":22.645,"n":7,"o":22.645,"t":"2026-10-19T19:30:00Z","v":1188,"vw":22.645988},{"c":22.66,"h":22.66,"l":22.66,"n":9,"o":22.66,"t":"2026-10-19T19:35:00Z","v":3895,"vw":22.66},{"c":22.655,"h":22.655,"l":22.655,"n":1,"o":22.655,"t":"2026-10-19T19:40:00Z","v":100,"vw":22.655},{"c":22.65,"h":22.66,"l":22.65,"n":23,"o":22.65,"t":"2026-10-19T19:45:00Z","v":3254,"vw":22.654375},{"c":22.655,"h":22.66,"l":22.65,"n":17,"o":22.65,"t":"2026-10-19T19:50:00Z","v":2341,"vw":22.653298},{"c":22.65,"h":22.67,"l":22.65,"n":80,"o":22.66,"t":"2026-10-19T19:55:00Z","v":23525,"vw":22.65345},{"c":22.66,"h":22.66,"l":22.66,"n":5,"o":22.66,"t":"2026-10-19T20:00:00Z","v":405,"vw":22.66},{"c":22.68,"h":22.68,"l":22.62,"n":7,"o":22.68,"t":"2026-10-20T13:30:00Z","v":39883,"vw":22.679515},{"c":22.685,"h":22.695,"l":22.685,"n":64,"o":22.69,"t":"2026-10-20T13:35:00Z","v":8355,"vw":22.690877},{"c":22.665,"h":22.7,"l":22.665,"n":78,"o":22.69,"t":"2026-10-20T13:40:00Z","v":13974,"vw":22.68854},{"c":22.695,"h":22.705,"l":22.6601,"n":82,"o":22.665,"t":"2026-10-20T13:45:00Z","v":25324,"vw":22.677044},{"c":22.7,"h":22.7,"l":22.7,"n":6,"o":22.7,"t":"2026-10-20T13:50:00Z","v":2148,"vw":22.7},{"c":22.69,"h":22.69,"l":22.685,"n":2,"o":22.685,"t":"2026-10-20T14:00:00Z","v":5233,"vw":22.685527},{"c":22.69,"h":22.69,"l":22.68,"n":34,"o":22.685,"t":"2026-10-20T14:05:00Z","v":15372,"vw":22.686281},{"c":22.685,"h":22.685,"l":22.685,"n":34,"o":22.685,"t":"2026-10-20T14:10:00Z","v":9781,"vw":22.685},{"c":22.685,"h":22.685,"l":22.6799,"n":51,"o":22.685,"t":"2026-10-20T14:15:00Z","v":20460,"vw":22.681755},{"c":22.705,"h":22.71,"l":22.69,"n":227,"o":22.69,"t":"2026-10-20T14:20:00Z","v":33275,"vw":22.696639},{"c":22.705,"h":22.73,"l":22.705,"n":301,"o":22.71,"t":"2026-10-20T14:25:00Z","v":102841,"vw":22.716437},{"c":22.685,"h":22.72,"l":22.685,"n":86,"o":22.71,"t":"2026-10-20T14:30:00Z","v":28387,"vw":22.706928},{"c":22.68,"h":22.7,"l":22.675,"n":350,"o":22.685,"t":"2026-10-20T14:35:00Z","v":165853,"vw":22.68779},{"c":22.695,"h":22.7,"l":22.68,"n":111,"o":22.68,"t":"2026-10-20T14:40:00Z","v":41172,"vw":22.695666},{"c":22.72,"h":22.725,"l":22.69,"n":180,"o":22.69,"t":"2026-10-20T14:45:00Z","v":47926,"vw":22.709312},{"c":22.695,"h":22.72,"l":22.68,"n":85,"o":22.72,"t":"2026-10-20T14:50:00Z","v":40592,"vw":22.690098},{"c":22.705,"h":22.705,"l":22.695,"n":53,"o":22.695,"t":"2026-10-20T14:55:00Z","v":23350,"vw":22.702093},{"c":22.705,"h":22.705,"l":22.7,"n":23,"o":22.7,"t":"2026-10-20T15:00:00Z","v":3842,"vw":22.701482},{"c":22.705,"h":22.705,"l":22.7,"n":8,"o":22.7,"t":"2026-10-20T15:05:00Z","v":582,"vw":22.70125},{"c":22.695,"h":22.7,"l":22.69,"n":41,"o":22.7,"t":"2026-10-20T15:10:00Z","v":4640,"vw":22.697009},{"c":22.7,"h":22.7,"l":22.695,"n":23,"o":22.695,"t":"2026-10-20T15:15:00Z","v":4122,"vw":22.69803},{"c":22.7003,"h":22.7003,"l":22.7,"n":54,"o":22.7,"t":"2026-10-20T15:20:00Z","v":11230,"vw":22.700092},{"c":22.7,"h":22.7001,"l":22.7,"n":21,"o":22.7,"t":"2026-10-20T15:25:00Z","v":6319,"vw":22.700065},{"c":22.7,"h":22.7,"l":22.7,"n":14,"o":22.7,"t":"2026-10-20T15:30:00Z","v":1587,"vw":22.7},{"c":22.695,"h":22.7,"l":22.69,"n":19,"o":22.7,"t":"2026-10-20T15:35:00Z","v":5276,"vw":22.69643},{"c":22.685,"h":22.695,"l":22.685,"n":3,"o":22.695,"t":"2026-10-20T15:40:00Z","v":390,"vw":22.688718},{"c":22.675,"h":22.685,"l":22.67,"n":83,"o":22.685,"t":"2026-10-20T15:45:00Z","v":41352,"vw":22.672628},{"c":22.655,"h":22.675,"l":22.655,"n":17,"o":22.675,"t":"2026-10-20T15:55:00Z","v":2109,"vw":22.66472},{"c":22.665,"h":22.665,"l":22.655,"n":50,"o":22.655,"t":"2026-10-20T16:00:00Z","v":11803,"vw":22.663854},{"c":22.66,"h":22.675,"l":22.655,"n":132,"o":22.665,"t":"2026-10-20T16:05:00Z","v":22631,"vw":22.667985},{"c":22.67,"h":22.6701,"l":22.665,"n":47,"o":22.665,"t":"2026-10-20T16:10:00Z","v":14714,"vw":22.669773},{"c":22.665,"h":22.67,"l":22.665,"n":16,"o":22.67,"t":"2026-10-20T16:15:00Z","v":1981,"vw":22.66738},{"c":22.685,"h":22.685,"l":22.665,"n":77,"o":22.665,"t":"2026-10-20T16:20:00Z","v":12054,"vw":22.671574},{"c":22.675,"h":22.68,"l":22.675,"n":9,"o":22.68,"t":"2026-10-20T16:25:00Z","v":842,"vw":22.678164},{"c":22.68,"h":22.68,"l":22.675,"n":14,"o":22.6799,"t":"2026-10-20T16:30:00Z","v":2523,"vw":22.677112},{"c":22.69,"h":22.69,"l":22.68,"n":22,"o":22.685,"t":"2026-10-20T16:35:00Z","v":2935,"vw":22.686266},{"c":22.69,"h":22.69,"l":22.685,"n":4,"o":22.685,"t":"2026-10-20T16:40:00Z","v":1417,"vw":22.686747},{"c":22.7,"h":22.7,"l":22.68,"n":81,"o":22.69,"t":"2026-10-20T16:50:00Z","v":10616,"vw":22.689976},{"c":22.69,"h":22.7058,"l":22.68,"n":50,"o":22.7058,"t":"2026-10-20T16:55:00Z","v":32137,"vw":22.683221},{"c":22.685,"h":22.69,"l":22.68,"n":15,"o":22.69,"t":"2026-10-20T17:00:00Z","v":1895,"vw":22.683518},{"c":22.695,"h":22.695,"l":22.6837,"n":9,"o":22.6837,"t":"2026-10-20T17:05:00Z","v":1091,"vw":22.689756},{"c":22.695,"h":22.695,"l":22.695,"n":4,"o":22.695,"t":"2026-10-20T17:10:00Z","v":2854,"vw":22.695},{"c":22.675,"h":22.695,"l":22.675,"n":53,"o":22.695,"t":"2026-10-20T17:15:00Z","v":15883,"vw":22.678361},{"c":22.68,"h":22.68,"l":22.675,"n":8,"o":22.675,"t":"2026-10-20T17:20:00Z","v":1300,"vw":22.675769},{"c":22.685,"h":22.685,"l":22.675,"n":37,"o":22.675,"t":"2026-10-20T17:25:00Z","v":5256,"vw":22.679636},{"c":22.695,"h":22.7,"l":22.685,"n":19,"o":22.685,"t":"2026-10-20T17:30:00Z","v":3347,"vw":22.690196},{"c":22.695,"h":22.695,"l":22.695,"n":3,"o":22.695,"t":"2026-10-20T17:35:00Z","v":1438,"vw":22.695},{"c":22.7,"h":22.705,"l":22.7,"n":20,"o":22.7,"t":"2026-10-20T17:40:00Z","v":3609,"vw":22.701208},{"c":22.68,"h":22.705,"l":22.68,"n":91,"o":22.705,"t":"2026-10-20T17:45:00Z","v":41091,"vw":22.683679},{"c":22.695,"h":22.695,"l":22.68,"n":16,"o":22.68,"t":"2026-10-20T17:50:00Z","v":35938,"vw":22.689736},{"c":22.685,"h":22.69,"l":22.685,"n":6,"o":22.69,"t":"2026-10-20T17:55:00Z","v":3442,"vw":22.68533},{"c":22.655,"h":22.685,"l":22.65,"n":141,"o":22.685,"t":"2026-10-20T18:00:00Z","v":54550,"vw":22.656918},{"c":22.66,"h":22.66,"l":22.655,"n":25,"o":22.655,"t":"2026-10-20T18:05:00Z","v":4371,"vw":22.656645},{"c":22.665,"h":22.675,"l":22.665,"n":8,"o":22.675,"t":"2026-10-20T18:10:00Z","v":935,"vw":22.670556},{"c":22.635,"h":22.66,"l":22.63,"n":87,"o":22.66,"t":"2026-10-20T18:15:00Z","v":34567,"vw":22.638982},{"c":22.63,"h":22.635,"l":22.62,"n":53,"o":22.635,"t":"2026-10-20T18:20:00Z","v":33236,"vw":22.624828},{"c":22.655,"h":22.655,"l":22.63,"n":52,"o":22.63,"t":"2026-10-20T18:25:00Z","v":14652,"vw":22.640497},{"c":22.64,"h":22.6557,"l":22.64,"n":12,"o":22.655,"t":"2026-10-20T18:30:00Z","v":4242,"vw":22.653465},{"c":22.65,"h":22.65,"l":22.645,"n":6,"o":22.645,"t":"2026-10-20T18:35:00Z","v":5200,"vw":22.645192},{"c":22.665,"h":22.68,"l":22.65,"n":407,"o":22.66,"t":"2026-10-20T18:40:00Z","v":68617,"vw":22.669654},{"c":22.66,"h":22.6697,"l":22.66,"n":35,"o":22.665,"t":"2026-10-20T18:45:00Z","v":4172,"vw":22.66575},{"c":22.6643,"h":22.6643,"l":22.655,"n":29,"o":22.66,"t":"2026-10-20T18:50:00Z","v":10933,"vw":22.657854},{"c":22.67,"h":22.67,"l":22.6643,"n":38,"o":22.665,"t":"2026-10-20T18:55:00Z","v":12779,"vw":22.667012},{"c":22.67,"h":22.675,"l":22.665,"n":21,"o":22.675,"t":"2026-10-20T19:00:00Z","v":3252,"vw":22.67015},{"c":22.665,"h":22.67,"l":22.665,"n":15,"o":22.67,"t":"2026-10-20T19:10:00Z","v":2276,"vw":22.669381},{"c":22.67,"h":22.67,"l":22.665,"n":43,"o":22.665,"t":"2026-10-20T19:15:00Z","v":13591,"vw":22.667008},{"c":22.67,"h":22.67,"l":22.65,"n":82,"o":22.67,"t":"2026-10-20T19:20:00Z","v":16907,"vw":22.658587},{"c":22.655,"h":22.66,"l":22.655,"n":4,"o":22.66,"t":"2026-10-20T19:25:00Z","v":2022,"vw":22.65968},{"c":22.6558,"h":22.6558,"l":22.65,"n":23,"o":22.655,"t":"2026-10-20T19:30:00Z","v":4174,"vw":22.654606},{"c":22.665,"h":22.67,"l":22.66,"n":25,"o":22.66,"t":"2026-10-20T19:35:00Z","v":88410,"vw":22.669749},{"c":22.67,"h":22.67,"l":22.66,"n":18,"o":22.665,"t":"2026-10-20T19:40:00Z","v":23145,"vw":22.664933},{"c":22.67,"h":22.67,"l":22.665,"n":24,"o":22.665,"t":"2026-10-20T19:45:00Z","v":4283,"vw":22.665125},{"c":22.675,"h":22.68,"l":22.67,"n":98,"o":22.67,"t":"2026-10-20T19:50:00Z","v":48269,"vw":22.674776},{"c":22.665,"h":22.675,"l":22.66,"n":106,"o":22.675,"t":"2026-10-20T19:55:00Z","v":25579,"vw":22.667342},{"c":22.665,"h":22.665,"l":22.665,"n":1,"o":22.665,"t":"2026-10-20T20:20:00Z","v":50000,"vw":22.665},{"c":22.72,"h":22.72,"l":22.66,"n":19,"o":22.71,"t":"2026-10-21T13:30:00Z","v":5799,"vw":22.70829},{"c":22.73,"h":22.73,"l":22.72,"n":12,"o":22.73,"t":"2026-10-21T13:35:00Z","v":851,"vw":22.725},{"c":22.73,"h":22.735,"l":22.725,"n":4,"o":22.735,"t":"2026-10-21T13:40:00Z","v":347,"vw":22.73},{"c":22.73,"h":22.735,"l":22.72,"n":83,"o":22.735,"t":"2026-10-21T13:45:00Z","v":10284,"vw":22.725},{"c":22.73,"h":22.73,"l":22.73,"n":2,"o":22.73,"t":"2026-10-21T13:50:00Z","v":200,"vw":22.73},{"c":22.73,"h":22.73,"l":22.72,"n":4,"o":22.725,"t":"2026-10-21T13:55:00Z","v":3391,"vw":22.727737},{"c":22.705,"h":22.71,"l":22.695,"n":26,"o":22.71,"t":"2026-10-21T14:00:00Z","v":8717,"vw":22.700989},{"c":22.7,"h":22.71,"l":22.69,"n":43,"o":22.7083,"t":"2026-10-21T14:05:00Z","v":12468,"vw":22.70001},{"c":22.725,"h":22.735,"l":22.72,"n":41,"o":22.725,"t":"2026-10-21T14:10:00Z","v":5193,"vw":22.725232},{"c":22.71,"h":22.72,"l":22.7075,"n":55,"o":22.72,"t":"2026-10-21T14:15:00Z","v":40436,"vw":22.712592},{"c":22.73,"h":22.73,"l":22.71,"n":79,"o":22.715,"t":"2026-10-21T14:20:00Z","v":57566,"vw":22.717377},{"c":22.73,"h":22.735,"l":22.725,"n":130,"o":22.725,"t":"2026-10-21T14:25:00Z","v":35988,"vw":22.730009},{"c":22.73,"h":22.74,"l":22.725,"n":252,"o":22.73,"t":"2026-10-21T14:30:00Z","v":102063,"vw":22.734057},{"c":22.725,"h":22.735,"l":22.725,"n":39,"o":22.73,"t":"2026-10-21T14:35:00Z","v":31533,"vw":22.729563},{"c":22.73,"h":22.73,"l":22.725,"n":99,"o":22.73,"t":"2026-10-21T14:40:00Z","v":35422,"vw":22.728538},{"c":22.725,"h":22.735,"l":22.72,"n":126,"o":22.73,"t":"2026-10-21T14:45:00Z","v":32062,"vw":22.730182},{"c":22.735,"h":22.74,"l":22.725,"n":128,"o":22.73,"t":"2026-10-21T14:50:00Z","v":81837,"vw":22.727727},{"c":22.73,"h":22.7399,"l":22.73,"n":23,"o":22.735,"t":"2026-10-21T14:55:00Z","v":10997,"vw":22.737893},{"c":22.725,"h":22.7313,"l":22.725,"n":5,"o":22.73,"t":"2026-10-21T15:00:00Z","v":1348,"vw":22.728627},{"c":22.715,"h":22.72,"l":22.715,"n":10,"o":22.72,"t":"2026-10-21T15:05:00Z","v":5030,"vw":22.716934},{"c":22.71,"h":22.71,"l":22.71,"n":24,"o":22.71,"t":"2026-10-21T15:10:00Z","v":1767,"vw":22.71},{"c":22.715,"h":22.715,"l":22.715,"n":5,"o":22.715,"t":"2026-10-21T15:15:00Z","v":312,"vw":22.715},{"c":22.715,"h":22.715,"l":22.715,"n":4,"o":22.715,"t":"2026-10-21T15:20:00Z","v":400,"vw":22.715},{"c":22.715,"h":22.7175,"l":22.7104,"n":51,"o":22.715,"t":"2026-10-21T15:25:00Z","v":6733,"vw":22.714912},{"c":22.7159,"h":22.72,"l":22.715,"n":54,"o":22.7175,"t":"2026-10-21T15:30:00Z","v":8482,"vw":22.716197},{"c":22.715,"h":22.715,"l":22.7101,"n":5,"o":22.7101,"t":"2026-10-21T15:35:00Z","v":5858,"vw":22.711003},{"c":22.71,"h":22.71,"l":22.71,"n":32,"o":22.71,"t":"2026-10-21T15:40:00Z","v":4506,"vw":22.71},{"c":22.7175,"h":22.7182,"l":22.71,"n":15,"o":22.71,"t":"2026-10-21T15:45:00Z","v":1921,"vw":22.713729},{"c":22.7199,"h":22.7199,"l":22.7199,"n":1,"o":22.7199,"t":"2026-10-21T15:50:00Z","v":1323,"vw":22.7199},{"c":22.715,"h":22.725,"l":22.715,"n":18,"o":22.72,"t":"2026-10-21T15:55:00Z","v":1859,"vw":22.72},{"c":22.71,"h":22.71,"l":22.71,"n":4,"o":22.71,"t":"2026-10-21T16:00:00Z","v":507,"vw":22.71},{"c":22.72,"h":22.725,"l":22.715,"n":35,"o":22.72,"t":"2026-10-21T16:10:00Z","v":9013,"vw":22.71764},{"c":22.715,"h":22.72,"l":22.715,"n":3,"o":22.72,"t":"2026-10-21T16:15:00Z","v":459,"vw":22.718456},{"c":22.71,"h":22.715,"l":22.71,"n":34,"o":22.715,"t":"2026-10-21T16:20:00Z","v":4624,"vw":22.713102},{"c":22.71,"h":22.71,"l":22.71,"n":3,"o":22.71,"t":"2026-10-21T16:25:00Z","v":163,"vw":22.71},{"c":22.69,"h":22.695,"l":22.69,"n":6,"o":22.695,"t":"2026-10-21T16:30:00Z","v":690,"vw":22.69323},{"c":22.7,"h":22.705,"l":22.6979,"n":41,"o":22.6979,"t":"2026-10-21T16:35:00Z","v":4116,"vw":22.701179},{"c":22.7,"h":22.7,"l":22.695,"n":21,"o":22.7,"t":"2026-10-21T16:40:00Z","v":4866,"vw":22.699082},{"c":22.695,"h":22.695,"l":22.695,"n":1,"o":22.695,"t":"2026-10-21T16:45:00Z","v":115,"vw":22.695},{"c":22.685,"h":22.685,"l":22.685,"n":3,"o":22.685,"t":"2026-10-21T16:50:00Z","v":2157,"vw":22.685},{"c":22.69,"h":22.69,"l":22.68,"n":13,"o":22.68,"t":"2026-10-21T16:55:00Z","v":3073,"vw":22.684836},{"c":22.685,"h":22.7,"l":22.685,"n":6,"o":22.69,"t":"2026-10-21T17:00:00Z","v":8683,"vw":22.685293},{"c":22.69,"h":22.69,"l":22.69,"n":2,"o":22.69,"t":"2026-10-21T17:05:00Z","v":200,"vw":22.69},{"c":22.685,"h":22.69,"l":22.685,"n":7,"o":22.69,"t":"2026-10-21T17:10:00Z","v":1624,"vw":22.689691},{"c":22.69,"h":22.69,"l":22.69,"n":7,"o":22.69,"t":"2026-10-21T17:15:00Z","v":1339,"vw":22.69},{"c":22.685,"h":22.685,"l":22.685,"n":2,"o":22.685,"t":"2026-10-21T17:25:00Z","v":536,"vw":22.685},{"c":22.685,"h":22.685,"l":22.685,"n":2,"o":22.685,"t":"2026-10-21T17:35:00Z","v":200,"vw":22.685},{"c":22.675,"h":22.68,"l":22.675,"n":25,"o":22.68,"t":"2026-10-21T17:40:00Z","v":26255,"vw":22.67523},{"c":22.68,"h":22.68,"l":22.675,"n":21,"o":22.675,"t":"2026-10-21T17:45:00Z","v":2290,"vw":22.676992},{"c":22.675,"h":22.68,"l":22.675,"n":32,"o":22.68,"t":"2026-10-21T17:50:00Z","v":9821,"vw":22.675143},{"c":22.675,"h":22.675,"l":22.675,"n":10,"o":22.675,"t":"2026-10-21T17:55:00Z","v":3070,"vw":22.675},{"c":22.675,"h":22.675,"l":22.675,"n":9,"o":22.675,"t":"2026-10-21T18:00:00Z","v":1674,"vw":22.675},{"c":22.675,"h":22.675,"l":22.675,"n":7,"o":22.675,"t":"2026-10-21T18:05:00Z","v":2399,"vw":22.675},{"c":22.665,"h":22.675,"l":22.665,"n":19,"o":22.675,"t":"2026-10-21T18:10:00Z","v":1934,"vw":22.670221},{"c":22.665,"h":22.665,"l":22.665,"n":12,"o":22.665,"t":"2026-10-21T18:15:00Z","v":13810,"vw":22.665},{"c":22.665,"h":22.6699,"l":22.65,"n":125,"o":22.665,"t":"2026-10-21T18:20:00Z","v":44541,"vw":22.656158},{"c":22.665,"h":22.67,"l":22.665,"n":20,"o":22.665,"t":"2026-10-21T18:25:00Z","v":4930,"vw":22.668506},{"c":22.6699,"h":22.6699,"l":22.6643,"n":6,"o":22.665,"t":"2026-10-21T18:30:00Z","v":671,"vw":22.665398},{"c":22.6701,"h":22.6701,"l":22.67,"n":20,"o":22.67,"t":"2026-10-21T18:35:00Z","v":5295,"vw":22.670058},{"c":22.665,"h":22.67,"l":22.665,"n":9,"o":22.67,"t":"2026-10-21T18:40:00Z","v":1222,"vw":22.665424},{"c":22.665,"h":22.67,"l":22.665,"n":48,"o":22.665,"t":"2026-10-21T18:45:00Z","v":4755,"vw":22.665881},{"c":22.67,"h":22.67,"l":22.66,"n":38,"o":22.66,"t":"2026-10-21T18:50:00Z","v":6461,"vw":22.661969},{"c":22.635,"h":22.665,"l":22.61,"n":148,"o":22.665,"t":"2026-10-21T18:55:00Z","v":86916,"vw":22.627028},{"c":22.645,"h":22.65,"l":22.635,"n":62,"o":22.635,"t":"2026-10-21T19:00:00Z","v":5699,"vw":22.643391},{"c":22.6401,"h":22.655,"l":22.64,"n":33,"o":22.64,"t":"2026-10-21T19:05:00Z","v":7117,"vw":22.652545},{"c":22.64,"h":22.64,"l":22.64,"n":2,"o":22.64,"t":"2026-10-21T19:10:00Z","v":216,"vw":22.64},{"c":22.665,"h":22.665,"l":22.6499,"n":14,"o":22.65,"t":"2026-10-21T19:15:00Z","v":3260,"vw":22.65486},{"c":22.665,"h":22.675,"l":22.66,"n":58,"o":22.67,"t":"2026-10-21T19:20:00Z","v":40274,"vw":22.662456},{"c":22.68,"h":22.68,"l":22.67,"n":29,"o":22.67,"t":"2026-10-21T19:25:00Z","v":3273,"vw":22.678702},{"c":22.685,"h":22.685,"l":22.68,"n":8,"o":22.68,"t":"2026-10-21T19:30:00Z","v":1378,"vw":22.683502},{"c":22.69,"h":22.695,"l":22.685,"n":10,"o":22.685,"t":"2026-10-21T19:35:00Z","v":2994,"vw":22.693928},{"c":22.685,"h":22.69,"l":22.685,"n":9,"o":22.69,"t":"2026-10-21T19:40:00Z","v":29911,"vw":22.689966},{"c":22.68,"h":22.68,"l":22.68,"n":18,"o":22.68,"t":"2026-10-21T19:45:00Z","v":3950,"vw":22.68},{"c":22.71,"h":22.71,"l":22.685,"n":141,"o":22.685,"t":"2026-10-21T19:50:00Z","v":25964,"vw":22.704801},{"c":22.73,"h":22.73,"l":22.71,"n":219,"o":22.71,"t":"2026-10-21T19:55:00Z","v":42051,"vw":22.714871},{"c":22.71,"h":22.72,"l":22.71,"n":12,"o":22.72,"t":"2026-10-21T20:00:00Z","v":624,"vw":22.716961},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-10-21T20:15:00Z","v":8600,"vw":22.75},{"c":22.8,"h":22.81,"l":22.8,"n":2,"o":22.81,"t":"2026-10-22T13:25:00Z","v":200,"vw":22.805},{"c":22.83,"h":22.88,"l":22.75,"n":35,"o":22.75,"t":"2026-10-22T13:30:00Z","v":19195,"vw":22.869969},{"c":22.87,"h":22.88,"l":22.85,"n":39,"o":22.865,"t":"2026-10-22T13:35:00Z","v":7796,"vw":22.86456},{"c":22.885,"h":22.885,"l":22.875,"n":96,"o":22.875,"t":"2026-10-22T13:40:00Z","v":3880,"vw":22.880716},{"c":22.885,"h":22.89,"l":22.88,"n":4,"o":22.88,"t":"2026-10-22T13:45:00Z","v":780,"vw":22.884909},{"c":22.88,"h":22.885,"l":22.875,"n":21,"o":22.875,"t":"2026-10-22T13:50:00Z","v":7630,"vw":22.876827},{"c":22.885,"h":22.885,"l":22.885,"n":1,"o":22.885,"t":"2026-10-22T13:55:00Z","v":100,"vw":22.885},{"c":22.865,"h":22.88,"l":22.86,"n":21,"o":22.88,"t":"2026-10-22T14:00:00Z","v":4197,"vw":22.872196},{"c":22.89,"h":22.89,"l":22.8612,"n":82,"o":22.87,"t":"2026-10-22T14:05:00Z","v":32952,"vw":22.875641},{"c":22.885,"h":22.89,"l":22.882,"n":48,"o":22.885,"t":"2026-10-22T14:10:00Z","v":12543,"vw":22.887319},{"c":22.89,"h":22.895,"l":22.885,"n":114,"o":22.89,"t":"2026-10-22T14:15:00Z","v":22941,"vw":22.889423},{"c":22.895,"h":22.897,"l":22.89,"n":42,"o":22.895,"t":"2026-10-22T14:20:00Z","v":23907,"vw":22.892531},{"c":22.895,"h":22.896,"l":22.8915,"n":91,"o":22.8915,"t":"2026-10-22T14:25:00Z","v":20729,"vw":22.895016},{"c":22.915,"h":22.925,"l":22.9,"n":221,"o":22.9,"t":"2026-10-22T14:30:00Z","v":66855,"vw":22.911052},{"c":22.925,"h":22.93,"l":22.9137,"n":122,"o":22.915,"t":"2026-10-22T14:35:00Z","v":41085,"vw":22.919105},{"c":22.925,"h":22.93,"l":22.9165,"n":89,"o":22.925,"t":"2026-10-22T14:40:00Z","v":29558,"vw":22.924992},{"c":22.925,"h":22.93,"l":22.92,"n":94,"o":22.925,"t":"2026-10-22T14:45:00Z","v":27395,"vw":22.926411},{"c":22.925,"h":22.9272,"l":22.91,"n":45,"o":22.92,"t":"2026-10-22T14:50:00Z","v":24706,"vw":22.916245},{"c":22.915,"h":22.9274,"l":22.9081,"n":67,"o":22.925,"t":"2026-10-22T14:55:00Z","v":15132,"vw":22.916628},{"c":22.935,"h":22.9356,"l":22.91,"n":53,"o":22.91,"t":"2026-10-22T15:00:00Z","v":15028,"vw":22.922834},{"c":22.93,"h":22.94,"l":22.9178,"n":79,"o":22.93,"t":"2026-10-22T15:05:00Z","v":27792,"vw":22.929992},{"c":22.93,"h":22.94,"l":22.925,"n":43,"o":22.925,"t":"2026-10-22T15:10:00Z","v":12332,"vw":22.932596},{"c":22.9165,"h":22.935,"l":22.915,"n":64,"o":22.935,"t":"2026-10-22T15:15:00Z","v":16390,"vw":22.923804},{"c":22.925,"h":22.925,"l":22.91,"n":78,"o":22.915,"t":"2026-10-22T15:20:00Z","v":25167,"vw":22.918046},{"c":22.925,"h":22.9272,"l":22.915,"n":38,"o":22.92,"t":"2026-10-22T15:25:00Z","v":16012,"vw":22.923332},{"c":22.925,"h":22.9299,"l":22.92,"n":48,"o":22.925,"t":"2026-10-22T15:30:00Z","v":24509,"vw":22.92533},{"c":22.92,"h":22.94,"l":22.915,"n":57,"o":22.915,"t":"2026-10-22T15:35:00Z","v":20057,"vw":22.924987},{"c":22.93,"h":22.935,"l":22.915,"n":166,"o":22.925,"t":"2026-10-22T15:40:00Z","v":47459,"vw":22.924974},{"c":22.925,"h":22.93,"l":22.92,"n":65,"o":22.92,"t":"2026-10-22T15:45:00Z","v":14667,"vw":22.925367},{"c":22.925,"h":22.93,"l":22.925,"n":15,"o":22.93,"t":"2026-10-22T15:50:00Z","v":1194,"vw":22.9285},{"c":22.93,"h":22.93,"l":22.9226,"n":22,"o":22.925,"t":"2026-10-22T15:55:00Z","v":4975,"vw":22.92766},{"c":22.915,"h":22.925,"l":22.915,"n":81,"o":22.925,"t":"2026-10-22T16:00:00Z","v":19495,"vw":22.915548},{"c":22.905,"h":22.92,"l":22.905,"n":30,"o":22.915,"t":"2026-10-22T16:05:00Z","v":9794,"vw":22.914583},{"c":22.905,"h":22.91,"l":22.905,"n":31,"o":22.905,"t":"2026-10-22T16:10:00Z","v":5397,"vw":22.908978},{"c":22.915,"h":22.915,"l":22.91,"n":69,"o":22.91,"t":"2026-10-22T16:15:00Z","v":14228,"vw":22.910399},{"c":22.905,"h":22.92,"l":22.905,"n":31,"o":22.92,"t":"2026-10-22T16:20:00Z","v":9942,"vw":22.907682},{"c":22.895,"h":22.905,"l":22.895,"n":8,"o":22.905,"t":"2026-10-22T16:25:00Z","v":706,"vw":22.9},{"c":22.905,"h":22.905,"l":22.895,"n":25,"o":22.895,"t":"2026-10-22T16:30:00Z","v":7919,"vw":22.902551},{"c":22.91,"h":22.915,"l":22.91,"n":3,"o":22.915,"t":"2026-10-22T16:35:00Z","v":464,"vw":22.91125},{"c":22.93,"h":22.93,"l":22.91,"n":12,"o":22.915,"t":"2026-10-22T16:40:00Z","v":2215,"vw":22.921673},{"c":22.925,"h":22.94,"l":22.915,"n":82,"o":22.925,"t":"2026-10-22T16:45:00Z","v":24309,"vw":22.932435},{"c":22.925,"h":22.93,"l":22.925,"n":12,"o":22.925,"t":"2026-10-22T16:50:00Z","v":3261,"vw":22.925323},{"c":22.925,"h":22.93,"l":22.915,"n":54,"o":22.9179,"t":"2026-10-22T16:55:00Z","v":10355,"vw":22.922765},{"c":22.925,"h":22.925,"l":22.905,"n":37,"o":22.915,"t":"2026-10-22T17:00:00Z","v":10650,"vw":22.913311},{"c":22.915,"h":22.92,"l":22.9121,"n":28,"o":22.92,"t":"2026-10-22T17:05:00Z","v":9409,"vw":22.915005},{"c":22.905,"h":22.915,"l":22.905,"n":20,"o":22.915,"t":"2026-10-22T17:10:00Z","v":10374,"vw":22.908602},{"c":22.91,"h":22.915,"l":22.905,"n":13,"o":22.905,"t":"2026-10-22T17:15:00Z","v":4770,"vw":22.914357},{"c":22.905,"h":22.915,"l":22.895,"n":28,"o":22.915,"t":"2026-10-22T17:20:00Z","v":6032,"vw":22.904507},{"c":22.9,"h":22.9067,"l":22.9,"n":14,"o":22.9067,"t":"2026-10-22T17:25:00Z","v":984,"vw":22.902885},{"c":22.91,"h":22.91,"l":22.9,"n":9,"o":22.9,"t":"2026-10-22T17:30:00Z","v":980,"vw":22.90137},{"c":22.895,"h":22.895,"l":22.895,"n":6,"o":22.895,"t":"2026-10-22T17:35:00Z","v":784,"vw":22.895},{"c":22.895,"h":22.905,"l":22.8901,"n":29,"o":22.9,"t":"2026-10-22T17:40:00Z","v":7789,"vw":22.894916},{"c":22.905,"h":22.905,"l":22.895,"n":17,"o":22.895,"t":"2026-10-22T17:45:00Z","v":2588,"vw":22.898314},{"c":22.895,"h":22.9,"l":22.895,"n":15,"o":22.9,"t":"2026-10-22T17:50:00Z","v":3797,"vw":22.895274},{"c":22.9,"h":22.9002,"l":22.895,"n":16,"o":22.895,"t":"2026-10-22T17:55:00Z","v":7883,"vw":22.898916},{"c":22.9,"h":22.9,"l":22.895,"n":12,"o":22.9,"t":"2026-10-22T18:00:00Z","v":3449,"vw":22.898972},{"c":22.89,"h":22.895,"l":22.885,"n":35,"o":22.889,"t":"2026-10-22T18:05:00Z","v":7471,"vw":22.889446},{"c":22.895,"h":22.895,"l":22.89,"n":51,"o":22.895,"t":"2026-10-22T18:10:00Z","v":25222,"vw":22.894361},{"c":22.875,"h":22.895,"l":22.875,"n":45,"o":22.895,"t":"2026-10-22T18:15:00Z","v":19324,"vw":22.885554},{"c":22.875,"h":22.88,"l":22.875,"n":26,"o":22.875,"t":"2026-10-22T18:20:00Z","v":8756,"vw":22.878285},{"c":22.875,"h":22.875,"l":22.8746,"n":13,"o":22.875,"t":"2026-10-22T18:25:00Z","v":1757,"vw":22.874951},{"c":22.87,"h":22.89,"l":22.87,"n":94,"o":22.875,"t":"2026-10-22T18:30:00Z","v":20644,"vw":22.883491},{"c":22.875,"h":22.875,"l":22.865,"n":29,"o":22.87,"t":"2026-10-22T18:35:00Z","v":4068,"vw":22.87029},{"c":22.865,"h":22.87,"l":22.86,"n":11,"o":22.87,"t":"2026-10-22T18:40:00Z","v":3368,"vw":22.865034},{"c":22.855,"h":22.865,"l":22.855,"n":8,"o":22.865,"t":"2026-10-22T18:45:00Z","v":1100,"vw":22.860556},{"c":22.855,"h":22.86,"l":22.855,"n":8,"o":22.855,"t":"2026-10-22T18:50:00Z","v":1671,"vw":22.855909},{"c":22.8545,"h":22.865,"l":22.85,"n":120,"o":22.86,"t":"2026-10-22T18:55:00Z","v":51154,"vw":22.855036},{"c":22.855,"h":22.855,"l":22.855,"n":12,"o":22.855,"t":"2026-10-22T19:00:00Z","v":5091,"vw":22.855},{"c":22.875,"h":22.875,"l":22.8519,"n":116,"o":22.855,"t":"2026-10-22T19:05:00Z","v":25384,"vw":22.864931},{"c":22.885,"h":22.885,"l":22.875,"n":72,"o":22.875,"t":"2026-10-22T19:10:00Z","v":23051,"vw":22.877163},{"c":22.91,"h":22.92,"l":22.885,"n":76,"o":22.885,"t":"2026-10-22T19:15:00Z","v":15818,"vw":22.904387},{"c":22.905,"h":22.93,"l":22.905,"n":40,"o":22.92,"t":"2026-10-22T19:20:00Z","v":21871,"vw":22.919398},{"c":22.89,"h":22.905,"l":22.89,"n":151,"o":22.905,"t":"2026-10-22T19:25:00Z","v":27433,"vw":22.898726},{"c":22.905,"h":22.905,"l":22.89,"n":32,"o":22.8901,"t":"2026-10-22T19:30:00Z","v":6024,"vw":22.896464},{"c":22.9,"h":22.91,"l":22.9,"n":12,"o":22.905,"t":"2026-10-22T19:35:00Z","v":2896,"vw":22.903032},{"c":22.885,"h":22.905,"l":22.885,"n":21,"o":22.905,"t":"2026-10-22T19:40:00Z","v":2238,"vw":22.895821},{"c":22.9,"h":22.9,"l":22.885,"n":36,"o":22.8875,"t":"2026-10-22T19:45:00Z","v":6290,"vw":22.888093},{"c":22.885,"h":22.895,"l":22.885,"n":53,"o":22.895,"t":"2026-10-22T19:50:00Z","v":3554,"vw":22.890789},{"c":22.875,"h":22.885,"l":22.865,"n":119,"o":22.88,"t":"2026-10-22T19:55:00Z","v":17450,"vw":22.871515},{"c":22.87,"h":22.87,"l":22.87,"n":4,"o":22.87,"t":"2026-10-22T20:00:00Z","v":2420,"vw":22.87}],"history":[{"c":24.91,"h":25.019,"l":24.8,"n":452,"o":25.01,"t":"2024-10-21T04:00:00Z","v":103871,"vw":24.89687},{"c":24.7,"h":24.84,"l":24.7,"n":244,"o":24.84,"t":"2024-10-22T04:00:00Z","v":56953,"vw":24.74943},{"c":24.65,"h":24.66,"l":24.5,"n":382,"o":24.66,"t":"2024-10-23T04:00:00Z","v":113033,"vw":24.585595},{"c":24.66,"h":24.7382,"l":24.54,"n":517,"o":24.66,"t":"2024-10-24T04:00:00Z","v":86943,"vw":24.602661},{"c":24.81,"h":24.91,"l":24.66,"n":594,"o":24.81,"t":"2024-10-25T04:00:00Z","v":168431,"vw":24.756442},{"c":24.78,"h":24.8912,"l":24.7448,"n":309,"o":24.87,"t":"2024-10-28T04:00:00Z","v":53693,"vw":24.800104},{"c":24.72,"h":24.78,"l":24.63,"n":196,"o":24.67,"t":"2024-10-29T04:00:00Z","v":72107,"vw":24.688697},{"c":24.75,"h":24.79,"l":24.6945,"n":163,"o":24.79,"t":"2024-10-30T04:00:00Z","v":43995,"vw":24.723556},{"c":24.64,"h":24.74,"l":24.64,"n":305,"o":24.69,"t":"2024-10-31T04:00:00Z","v":124441,"vw":24.687637},{"c":24.73,"h":24.78,"l":24.55,"n":364,"o":24.78,"t":"2024-11-01T04:00:00Z","v":106014,"vw":24.663517},{"c":24.8,"h":24.84,"l":24.6835,"n":174,"o":24.84,"t":"2024-11-04T05:00:00Z","v":46692,"vw":24.752128},{"c":24.8,"h":24.8399,"l":24.76,"n":134,"o":24.78,"t":"2024-11-05T05:00:00Z","v":42263,"vw":24.798818},{"c":24.49,"h":24.71,"l":24.4297,"n":481,"o":24.71,"t":"2024-11-06T05:00:00Z","v":114531,"vw":24.533726},{"c":24.82,"h":24.82,"l":24.45,"n":336,"o":24.56,"t":"2024-11-07T05:00:00Z","v":102499,"vw":24.58197},{"c":24.85,"h":24.8775,"l":24.7301,"n":504,"o":24.85,"t":"2024-11-08T05:00:00Z","v":134890,"vw":24.802238},{"c":24.78,"h":24.85,"l":24.6807,"n":546,"o":24.75,"t":"2024-11-11T05:00:00Z","v":87246,"vw":24.749267},{"c":24.69,"h":24.97,"l":24.69,"n":1079,"o":24.84,"t":"2024-11-12T05:00:00Z","v":304671,"vw":24.773971},{"c":24.89,"h":24.97,"l":24.83,"n":739,"o":24.97,"t":"2024-11-13T05:00:00Z","v":332522,"vw":24.875561},{"c":24.92,"h":25,"l":24.7901,"n":1190,"o":24.91,"t":"2024-11-14T05:00:00Z","v":136140,"vw":24.904159},{"c":24.73,"h":24.9191,"l":24.662,"n":1290,"o":24.7,"t":"2024-11-15T05:00:00Z","v":506153,"vw":24.72497},{"c":24.93,"h":25,"l":24.77,"n":377,"o":25,"t":"2024-11-18T05:00:00Z","v":102847,"vw":24.846209},{"c":24.88,"h":24.94,"l":24.81,"n":299,"o":24.94,"t":"2024-11-19T05:00:00Z","v":40474,"vw":24.868325},{"c":24.83,"h":24.88,"l":24.81,"n":522,"o":24.82,"t":"2024-11-20T05:00:00Z","v":89664,"vw":24.844383},{"c":24.93,"h":25,"l":24.83,"n":413,"o":24.87,"t":"2024-11-21T05:00:00Z","v":89348,"vw":24.864906},{"c":24.9,"h":24.97,"l":24.85,"n":510,"o":24.97,"t":"2024-11-22T05:00:00Z","v":86211,"vw":24.901177},{"c":24.99,"h":25.01,"l":24.91,"n":373,"o":24.97,"t":"2024-11-25T05:00:00Z","v":73730,"vw":24.964301},{"c":25.02,"h":25.0516,"l":24.955,"n":466,"o":24.98,"t":"2024-11-26T05:00:00Z","v":52869,"vw":24.996842},{"c":25.06,"h":25.14,"l":24.9905,"n":277,"o":25.06,"t":"2024-11-27T05:00:00Z","v":41896,"vw":25.084288},{"c":25.1,"h":25.2185,"l":25.07,"n":79,"o":25.21,"t":"2024-11-29T05:00:00Z","v":9927,"vw":25.162643},{"c":25.04,"h":25.49,"l":25.04,"n":1282,"o":25.49,"t":"2024-12-02T05:00:00Z","v":217295,"vw":25.140613},{"c":25.17,"h":25.2099,"l":25.06,"n":580,"o":25.18,"t":"2024-12-03T05:00:00Z","v":155069,"vw":25.150915},{"c":25.22,"h":25.22,"l":25.07,"n":490,"o":25.21,"t":"2024-12-04T05:00:00Z","v":127814,"vw":25.163118},{"c":25.21,"h":25.22,"l":25.12,"n":722,"o":25.22,"t":"2024-12-05T05:00:00Z","v":116823,"vw":25.158676},{"c":25.24,"h":25.25,"l":25.1685,"n":283,"o":25.25,"t":"2024-12-06T05:00:00Z","v":102019,"vw":25.209883},{"c":25.25,"h":25.26,"l":25.1901,"n":1350,"o":25.23,"t":"2024-12-09T05:00:00Z","v":211040,"vw":25.230769},{"c":25.19,"h":25.2567,"l":25.11,"n":510,"o":25.21,"t":"2024-12-10T05:00:00Z","v":131595,"vw":25.178346},{"c":25.18,"h":25.22,"l":25.06,"n":635,"o":25.2,"t":"2024-12-11T05:00:00Z","v":160643,"vw":25.142062},{"c":25.05,"h":25.18,"l":24.94,"n":726,"o":25.18,"t":"2024-12-12T05:00:00Z","v":106187,"vw":25.036925},{"c":24.96,"h":25.02,"l":24.86,"n":345,"o":25.02,"t":"2024-12-13T05:00:00Z","v":60213,"vw":24.938013},{"c":24.97,"h":24.9724,"l":24.8501,"n":416,"o":24.91,"t":"2024-12-16T05:00:00Z","v":51916,"vw":24.921684},{"c":24.86,"h":25.0099,"l":24.86,"n":625,"o":24.97,"t":"2024-12-17T05:00:00Z","v":79087,"vw":24.933193},{"c":24.8,"h":24.92,"l":24.71,"n":1073,"o":24.92,"t":"2024-12-18T05:00:00Z","v":144152,"vw":24.786024},{"c":24.52,"h":24.72,"l":24.44,"n":1109,"o":24.72,"t":"2024-12-19T05:00:00Z","v":164772,"vw":24.516653},{"c":24.55,"h":24.66,"l":24.51,"n":1231,"o":24.64,"t":"2024-12-20T05:00:00Z","v":209301,"vw":24.565466},{"c":24.65,"h":24.65,"l":24.46,"n":748,"o":24.46,"t":"2024-12-23T05:00:00Z","v":149559,"vw":24.563004},{"c":24.5799,"h":24.64,"l":24.52,"n":217,"o":24.52,"t":"2024-12-24T05:00:00Z","v":47530,"vw":24.574197},{"c":24.63,"h":24.63,"l":24.52,"n":580,"o":24.58,"t":"2024-12-26T05:00:00Z","v":158442,"vw":24.577249},{"c":24.54,"h":24.6795,"l":24.5,"n":505,"o":24.56,"t":"2024-12-27T05:00:00Z","v":144884,"vw":24.5518},{"c":24.633,"h":24.67,"l":24.5151,"n":807,"o":24.56,"t":"2024-12-30T05:00:00Z","v":115809,"vw":24.551705},{"c":24.7,"h":24.7353,"l":24.56,"n":528,"o":24.56,"t":"2024-12-31T05:00:00Z","v":250058,"vw":24.629534},{"c":24.63,"h":24.7799,"l":24.62,"n":240,"o":24.71,"t":"2025-01-02T05:00:00Z","v":56496,"vw":24.695629},{"c":24.64,"h":24.74,"l":24.64,"n":209,"o":24.69,"t":"2025-01-03T05:00:00Z","v":39827,"vw":24.686017},{"c":24.72,"h":24.75,"l":24.636,"n":515,"o":24.69,"t":"2025-01-06T05:00:00Z","v":103169,"vw":24.681031},{"c":24.65,"h":24.71,"l":24.6,"n":279,"o":24.67,"t":"2025-01-07T05:00:00Z","v":42512,"vw":24.658403},{"c":24.55,"h":24.69,"l":24.53,"n":339,"o":24.69,"t":"2025-01-08T05:00:00Z","v":86810,"vw":24.560164},{"c":24.4,"h":24.6,"l":24.34,"n":887,"o":24.46,"t":"2025-01-10T05:00:00Z","v":188786,"vw":24.388766},{"c":24.21,"h":24.36,"l":24.1975,"n":518,"o":24.36,"t":"2025-01-13T05:00:00Z","v":156802,"vw":24.266911},{"c":24.23,"h":24.24,"l":24.14,"n":1110,"o":24.21,"t":"2025-01-14T05:00:00Z","v":130601,"vw":24.196599},{"c":24.4,"h":24.4301,"l":24.16,"n":1088,"o":24.16,"t":"2025-01-15T05:00:00Z","v":569429,"vw":24.349825},{"c":24.35,"h":24.51,"l":24.1,"n":639,"o":24.1,"t":"2025-01-16T05:00:00Z","v":126936,"vw":24.40375},{"c":24.48,"h":24.5899,"l":24.4,"n":1045,"o":24.4,"t":"2025-01-17T05:00:00Z","v":218718,"vw":24.524193},{"c":24.4,"h":24.5299,"l":24.4,"n":660,"o":24.46,"t":"2025-01-21T05:00:00Z","v":206549,"vw":24.447994},{"c":24.47,"h":24.52,"l":24.42,"n":735,"o":24.48,"t":"2025-01-22T05:00:00Z","v":226714,"vw":24.468511},{"c":24.35,"h":24.5,"l":24.3363,"n":1093,"o":24.46,"t":"2025-01-23T05:00:00Z","v":204179,"vw":24.384884},{"c":24.45,"h":24.45,"l":24.182,"n":511,"o":24.41,"t":"2025-01-24T05:00:00Z","v":79970,"vw":24.352882},{"c":24.47,"h":24.57,"l":24.47,"n":606,"o":24.51,"t":"2025-01-27T05:00:00Z","v":101942,"vw":24.508471},{"c":24.56,"h":24.6959,"l":24.4801,"n":355,"o":24.54,"t":"2025-01-28T05:00:00Z","v":123749,"vw":24.543411},{"c":24.48,"h":24.575,"l":24.45,"n":541,"o":24.56,"t":"2025-01-29T05:00:00Z","v":90667,"vw":24.50949},{"c":24.53,"h":24.55,"l":24.4074,"n":365,"o":24.51,"t":"2025-01-30T05:00:00Z","v":60661,"vw":24.526497},{"c":24.4,"h":24.6,"l":24.27,"n":190,"o":24.51,"t":"2025-01-31T05:00:00Z","v":73454,"vw":24.434747},{"c":24.529,"h":24.5673,"l":24.4501,"n":805,"o":24.53,"t":"2025-02-03T05:00:00Z","v":154894,"vw":24.520547},{"c":24.52,"h":24.56,"l":24.4224,"n":360,"o":24.53,"t":"2025-02-04T05:00:00Z","v":135341,"vw":24.50582},{"c":24.62,"h":24.665,"l":24.56,"n":547,"o":24.56,"t":"2025-02-05T05:00:00Z","v":143606,"vw":24.606176},{"c":24.66,"h":24.7,"l":24.6,"n":518,"o":24.6,"t":"2025-02-06T05:00:00Z","v":81839,"vw":24.660483},{"c":24.58,"h":24.64,"l":24.5652,"n":439,"o":24.63,"t":"2025-02-07T05:00:00Z","v":129982,"vw":24.608092},{"c":24.59,"h":24.62,"l":24.53,"n":461,"o":24.58,"t":"2025-02-10T05:00:00Z","v":58507,"vw":24.581822},{"c":24.55,"h":24.59,"l":24.4801,"n":314,"o":24.59,"t":"2025-02-11T05:00:00Z","v":62243,"vw":24.554279},{"c":24.41,"h":24.4299,"l":24.26,"n":567,"o":24.35,"t":"2025-02-12T05:00:00Z","v":192861,"vw":24.364244},{"c":24.54,"h":24.54,"l":24.277,"n":290,"o":24.48,"t":"2025-02-13T05:00:00Z","v":44639,"vw":24.475389},{"c":24.64,"h":24.65,"l":24.415,"n":339,"o":24.59,"t":"2025-02-14T05:00:00Z","v":93977,"vw":24.547757},{"c":24.48,"h":24.7,"l":24.4,"n":686,"o":24.7,"t":"2025-02-18T05:00:00Z","v":132744,"vw":24.492124},{"c":24.6337,"h":24.6337,"l":24.45,"n":982,"o":24.48,"t":"2025-02-19T05:00:00Z","v":341047,"vw":24.497039},{"c":24.57,"h":24.62,"l":24.48,"n":415,"o":24.48,"t":"2025-02-20T05:00:00Z","v":75855,"vw":24.540367},{"c":24.67,"h":24.68,"l":24.53,"n":412,"o":24.55,"t":"2025-02-21T05:00:00Z","v":35458,"vw":24.632016},{"c":24.67,"h":24.67,"l":24.52,"n":492,"o":24.59,"t":"2025-02-24T05:00:00Z","v":39328,"vw":24.593846},{"c":24.66,"h":24.79,"l":24.59,"n":330,"o":24.7,"t":"2025-02-25T05:00:00Z","v":353343,"vw":24.615518},{"c":24.63,"h":24.77,"l":24.61,"n":622,"o":24.65,"t":"2025-02-26T05:00:00Z","v":113027,"vw":24.666662},{"c":24.62,"h":24.73,"l":24.57,"n":489,"o":24.63,"t":"2025-02-27T05:00:00Z","v":71535,"vw":24.606817},{"c":24.63,"h":24.7167,"l":24.62,"n":758,"o":24.7,"t":"2025-02-28T05:00:00Z","v":121001,"vw":24.660238},{"c":24.6858,"h":24.76,"l":24.6315,"n":577,"o":24.76,"t":"2025-03-03T05:00:00Z","v":50955,"vw":24.65925},{"c":24.63,"h":24.94,"l":24.55,"n":634,"o":24.94,"t":"2025-03-04T05:00:00Z","v":78256,"vw":24.656267},{"c":24.64,"h":24.7,"l":24.48,"n":414,"o":24.57,"t":"2025-03-05T05:00:00Z","v":48042,"vw":24.547595},{"c":24.42,"h":24.5499,"l":24.42,"n":366,"o":24.54,"t":"2025-03-06T05:00:00Z","v":87937,"vw":24.49161},{"c":24.5,"h":24.54,"l":24.35,"n":722,"o":24.51,"t":"2025-03-07T05:00:00Z","v":114408,"vw":24.456166},{"c":24.5,"h":24.5699,"l":24.42,"n":655,"o":24.54,"t":"2025-03-10T04:00:00Z","v":78353,"vw":24.468515},{"c":24.42,"h":24.57,"l":24.33,"n":614,"o":24.57,"t":"2025-03-11T04:00:00Z","v":103570,"vw":24.409497},{"c":24.53,"h":24.53,"l":24.19,"n":599,"o":24.39,"t":"2025-03-12T04:00:00Z","v":730558,"vw":24.204252},{"c":24.31,"h":24.32,"l":24.0839,"n":1379,"o":24.32,"t":"2025-03-13T04:00:00Z","v":234197,"vw":24.206433},{"c":24.41,"h":24.41,"l":24.14,"n":782,"o":24.28,"t":"2025-03-14T04:00:00Z","v":503462,"vw":24.241811},{"c":24.26,"h":24.36,"l":24.2,"n":576,"o":24.36,"t":"2025-03-17T04:00:00Z","v":120353,"vw":24.272494},{"c":24.26,"h":24.41,"l":24.16,"n":457,"o":24.16,"t":"2025-03-18T04:00:00Z","v":115739,"vw":24.223103},{"c":24.17,"h":24.23,"l":24.112,"n":774,"o":24.14,"t":"2025-03-19T04:00:00Z","v":119126,"vw":24.159502},{"c":24.23,"h":24.34,"l":24.2,"n":495,"o":24.2,"t":"2025-03-20T04:00:00Z","v":116760,"vw":24.255068},{"c":24.2,"h":24.3364,"l":24.18,"n":401,"o":24.29,"t":"2025-03-21T04:00:00Z","v":58684,"vw":24.250505},{"c":24,"h":24.14,"l":24,"n":776,"o":24.1,"t":"2025-03-24T04:00:00Z","v":66497,"vw":24.064029},{"c":23.94,"h":24.09,"l":23.94,"n":444,"o":24.04,"t":"2025-03-25T04:00:00Z","v":163360,"vw":23.999932},{"c":23.9,"h":24.125,"l":23.79,"n":628,"o":24,"t":"2025-03-26T04:00:00Z","v":121419,"vw":23.888865},{"c":23.68,"h":23.83,"l":23.6,"n":781,"o":23.77,"t":"2025-03-27T04:00:00Z","v":130738,"vw":23.711277},{"c":23.82,"h":24.4899,"l":23.798,"n":765,"o":23.81,"t":"2025-03-28T04:00:00Z","v":260629,"vw":23.897486},{"c":23.85,"h":24.0495,"l":23.7512,"n":522,"o":23.94,"t":"2025-03-31T04:00:00Z","v":181626,"vw":23.871558},{"c":24.03,"h":24.11,"l":23.98,"n":608,"o":24.01,"t":"2025-04-01T04:00:00Z","v":90514,"vw":24.029489},{"c":23.95,"h":24.18,"l":23.89,"n":672,"o":24.18,"t":"2025-04-02T04:00:00Z","v":126793,"vw":23.979662},{"c":24.18,"h":24.2321,"l":24.06,"n":599,"o":24.18,"t":"2025-04-03T04:00:00Z","v":96835,"vw":24.131865},{"c":24.05,"h":24.39,"l":24.05,"n":1730,"o":24.18,"t":"2025-04-04T04:00:00Z","v":228893,"vw":24.233251},{"c":23.2,"h":24.1699,"l":23.02,"n":4029,"o":23.98,"t":"2025-04-07T04:00:00Z","v":1474217,"vw":23.528264},{"c":22.71,"h":23.3499,"l":22.71,"n":1081,"o":23.2,"t":"2025-04-08T04:00:00Z","v":613190,"vw":23.064964},{"c":23.31,"h":23.4817,"l":22.2333,"n":2617,"o":22.68,"t":"2025-04-09T04:00:00Z","v":932180,"vw":22.457793},{"c":23.01,"h":23.4643,"l":22.9393,"n":1747,"o":23.27,"t":"2025-04-10T04:00:00Z","v":640377,"vw":23.146237},{"c":22.91,"h":23,"l":22.56,"n":1176,"o":22.88,"t":"2025-04-11T04:00:00Z","v":340538,"vw":22.743992},{"c":23.29,"h":23.3,"l":22.93,"n":1066,"o":23.3,"t":"2025-04-14T04:00:00Z","v":831498,"vw":23.20672},{"c":23.27,"h":23.37,"l":23.11,"n":1243,"o":23.18,"t":"2025-04-15T04:00:00Z","v":403451,"vw":23.279323},{"c":23.34,"h":23.4159,"l":23.18,"n":866,"o":23.18,"t":"2025-04-16T04:00:00Z","v":300848,"vw":23.31345},{"c":23.27,"h":23.3548,"l":23.17,"n":588,"o":23.3,"t":"2025-04-17T04:00:00Z","v":182440,"vw":23.256605},{"c":22.91,"h":23.14,"l":22.89,"n":888,"o":23.08,"t":"2025-04-21T04:00:00Z","v":342665,"vw":23.002024},{"c":23.01,"h":23.06,"l":22.8632,"n":602,"o":23.05,"t":"2025-04-22T04:00:00Z","v":395140,"vw":22.935214},{"c":23.12,"h":23.4,"l":23.02,"n":738,"o":23.1,"t":"2025-04-23T04:00:00Z","v":710658,"vw":23.140181},{"c":23.33,"h":23.39,"l":23.15,"n":1166,"o":23.19,"t":"2025-04-24T04:00:00Z","v":355360,"vw":23.264697},{"c":23.39,"h":23.47,"l":23.28,"n":725,"o":23.47,"t":"2025-04-25T04:00:00Z","v":254804,"vw":23.368565},{"c":23.33,"h":23.39,"l":23.2255,"n":658,"o":23.26,"t":"2025-04-28T04:00:00Z","v":236663,"vw":23.324121},{"c":23.41,"h":23.52,"l":23.28,"n":655,"o":23.32,"t":"2025-04-29T04:00:00Z","v":654004,"vw":23.456802},{"c":23.52,"h":23.54,"l":23.45,"n":280,"o":23.54,"t":"2025-04-30T04:00:00Z","v":114264,"vw":23.503494},{"c":23.48,"h":23.6999,"l":23.41,"n":838,"o":23.67,"t":"2025-05-01T04:00:00Z","v":183113,"vw":23.516923},{"c":23.32,"h":23.56,"l":23.32,"n":432,"o":23.39,"t":"2025-05-02T04:00:00Z","v":348820,"vw":23.416133},{"c":23.36,"h":23.51,"l":23.3,"n":855,"o":23.3,"t":"2025-05-05T04:00:00Z","v":162938,"vw":23.408498},{"c":23.43,"h":23.53,"l":23.39,"n":400,"o":23.39,"t":"2025-05-06T04:00:00Z","v":74000,"vw":23.46101},{"c":23.48,"h":23.54,"l":23.44,"n":667,"o":23.49,"t":"2025-05-07T04:00:00Z","v":145936,"vw":23.489559},{"c":23.45,"h":23.57,"l":23.44,"n":768,"o":23.49,"t":"2025-05-08T04:00:00Z","v":230853,"vw":23.499639},{"c":23.48,"h":23.63,"l":23.45,"n":448,"o":23.54,"t":"2025-05-09T04:00:00Z","v":103590,"vw":23.529189},{"c":23.42,"h":23.49,"l":23.3892,"n":935,"o":23.39,"t":"2025-05-12T04:00:00Z","v":332916,"vw":23.439361},{"c":23.45,"h":23.5399,"l":23.423,"n":526,"o":23.47,"t":"2025-05-13T04:00:00Z","v":121116,"vw":23.455754},{"c":23.34,"h":23.4972,"l":23.34,"n":1267,"o":23.41,"t":"2025-05-14T04:00:00Z","v":396635,"vw":23.420095},{"c":23.43,"h":23.535,"l":23.36,"n":1585,"o":23.5,"t":"2025-05-15T04:00:00Z","v":485088,"vw":23.462805},{"c":23.54,"h":23.62,"l":23.4401,"n":1366,"o":23.62,"t":"2025-05-16T04:00:00Z","v":439752,"vw":23.517204},{"c":23.43,"h":23.45,"l":23.26,"n":1650,"o":23.33,"t":"2025-05-19T04:00:00Z","v":451277,"vw":23.337547},{"c":23.36,"h":23.43,"l":23.29,"n":1175,"o":23.33,"t":"2025-05-20T04:00:00Z","v":400758,"vw":23.396423},{"c":23.25,"h":23.42,"l":23.23,"n":1537,"o":23.3,"t":"2025-05-21T04:00:00Z","v":356105,"vw":23.341757},{"c":23.22,"h":23.28,"l":23.17,"n":1583,"o":23.23,"t":"2025-05-22T04:00:00Z","v":450258,"vw":23.2252},{"c":23.21,"h":23.33,"l":23.19,"n":1583,"o":23.3,"t":"2025-05-23T04:00:00Z","v":669358,"vw":23.270024},{"c":23.37,"h":23.49,"l":23.27,"n":2761,"o":23.32,"t":"2025-05-27T04:00:00Z","v":2008286,"vw":23.378834},{"c":23.37,"h":23.41,"l":23.31,"n":2540,"o":23.32,"t":"2025-05-28T04:00:00Z","v":759915,"vw":23.343918},{"c":23.31,"h":23.4,"l":23.31,"n":2267,"o":23.4,"t":"2025-05-29T04:00:00Z","v":512796,"vw":23.361338},{"c":23.37,"h":23.46,"l":23.2501,"n":1942,"o":23.46,"t":"2025-05-30T04:00:00Z","v":473311,"vw":23.323002},{"c":23.23,"h":23.59,"l":23.2,"n":1765,"o":23.59,"t":"2025-06-02T04:00:00Z","v":508751,"vw":23.269578},{"c":23.15,"h":23.25,"l":23.13,"n":1191,"o":23.25,"t":"2025-06-03T04:00:00Z","v":695800,"vw":23.15849},{"c":23.24,"h":23.29,"l":23.2039,"n":1278,"o":23.29,"t":"2025-06-04T04:00:00Z","v":303374,"vw":23.250157},{"c":23.26,"h":23.3297,"l":23.22,"n":1288,"o":23.28,"t":"2025-06-05T04:00:00Z","v":383224,"vw":23.27953},{"c":23.13,"h":23.2361,"l":23.08,"n":970,"o":23.21,"t":"2025-06-06T04:00:00Z","v":407081,"vw":23.168822},{"c":23.17,"h":23.26,"l":23.1201,"n":1902,"o":23.26,"t":"2025-06-09T04:00:00Z","v":747390,"vw":23.210355},{"c":23.17,"h":23.31,"l":23.1404,"n":1179,"o":23.31,"t":"2025-06-10T04:00:00Z","v":357889,"vw":23.199931},{"c":23.2,"h":23.25,"l":23.15,"n":1338,"o":23.18,"t":"2025-06-11T04:00:00Z","v":609375,"vw":23.217178},{"c":23.33,"h":23.34,"l":23.2611,"n":1342,"o":23.3,"t":"2025-06-12T04:00:00Z","v":472924,"vw":23.302675},{"c":23.26,"h":23.36,"l":23.24,"n":1254,"o":23.27,"t":"2025-06-13T04:00:00Z","v":583178,"vw":23.284655},{"c":23.28,"h":23.29,"l":23.23,"n":1371,"o":23.23,"t":"2025-06-16T04:00:00Z","v":546221,"vw":23.272791},{"c":23.3,"h":23.38,"l":23.26,"n":2140,"o":23.38,"t":"2025-06-17T04:00:00Z","v":731335,"vw":23.32527},{"c":23.27,"h":23.35,"l":23.2395,"n":882,"o":23.33,"t":"2025-06-18T04:00:00Z","v":518915,"vw":23.315308},{"c":23.32,"h":23.34,"l":23.27,"n":1005,"o":23.3,"t":"2025-06-20T04:00:00Z","v":402130,"vw":23.306494},{"c":23.3,"h":23.35,"l":23.2521,"n":2346,"o":23.28,"t":"2025-06-23T04:00:00Z","v":709265,"vw":23.319401},{"c":23.31,"h":23.33,"l":23.24,"n":1255,"o":23.24,"t":"2025-06-24T04:00:00Z","v":479166,"vw":23.300973},{"c":23.31,"h":23.34,"l":23.25,"n":1679,"o":23.34,"t":"2025-06-25T04:00:00Z","v":639240,"vw":23.302912},{"c":23.27,"h":23.37,"l":23.21,"n":1939,"o":23.37,"t":"2025-06-26T04:00:00Z","v":733386,"vw":23.283685},{"c":23.27,"h":23.33,"l":23.205,"n":1642,"o":23.29,"t":"2025-06-27T04:00:00Z","v":691104,"vw":23.274065},{"c":23.34,"h":23.34,"l":23.2571,"n":2422,"o":23.29,"t":"2025-06-30T04:00:00Z","v":847847,"vw":23.298904},{"c":23.3,"h":23.405,"l":23.26,"n":1428,"o":23.26,"t":"2025-07-01T04:00:00Z","v":614637,"vw":23.325213},{"c":23.33,"h":23.355,"l":23.26,"n":1419,"o":23.26,"t":"2025-07-02T04:00:00Z","v":720052,"vw":23.309576},{"c":23.28,"h":23.34,"l":23.275,"n":830,"o":23.3,"t":"2025-07-03T04:00:00Z","v":408854,"vw":23.303194},{"c":23.32,"h":23.33,"l":23.27,"n":1746,"o":23.3,"t":"2025-07-07T04:00:00Z","v":821671,"vw":23.298769},{"c":23.27,"h":23.32,"l":23.26,"n":1694,"o":23.32,"t":"2025-07-08T04:00:00Z","v":763410,"vw":23.288988},{"c":23.3,"h":23.32,"l":23.26,"n":1218,"o":23.3,"t":"2025-07-09T04:00:00Z","v":778875,"vw":23.29778},{"c":23.25,"h":23.3,"l":23.25,"n":1089,"o":23.3,"t":"2025-07-10T04:00:00Z","v":721548,"vw":23.279459},{"c":23.19,"h":23.24,"l":23.14,"n":1106,"o":23.2,"t":"2025-07-11T04:00:00Z","v":668722,"vw":23.214523},{"c":23.14,"h":23.21,"l":23.12,"n":1562,"o":23.16,"t":"2025-07-14T04:00:00Z","v":902941,"vw":23.177903},{"c":23.1,"h":23.43,"l":23.065,"n":1529,"o":23.43,"t":"2025-07-15T04:00:00Z","v":855520,"vw":23.118315},{"c":23.01,"h":23.13,"l":23,"n":1716,"o":23.09,"t":"2025-07-16T04:00:00Z","v":894036,"vw":23.075715},{"c":22.83,"h":23.04,"l":22.79,"n":2420,"o":23.04,"t":"2025-07-17T04:00:00Z","v":2393915,"vw":22.873191},{"c":22.8,"h":22.84,"l":22.8,"n":1013,"o":22.82,"t":"2025-07-18T04:00:00Z","v":645533,"vw":22.820903},{"c":22.84,"h":22.93,"l":22.79,"n":1536,"o":22.79,"t":"2025-07-21T04:00:00Z","v":708363,"vw":22.893988},{"c":22.82,"h":22.89,"l":22.78,"n":1602,"o":22.88,"t":"2025-07-22T04:00:00Z","v":2024334,"vw":22.801639},{"c":22.79,"h":22.825,"l":22.75,"n":1493,"o":22.77,"t":"2025-07-23T04:00:00Z","v":668270,"vw":22.787655},{"c":22.8,"h":22.82,"l":22.75,"n":1461,"o":22.75,"t":"2025-07-24T04:00:00Z","v":583183,"vw":22.806349},{"c":22.83,"h":22.88,"l":22.78,"n":1560,"o":22.88,"t":"2025-07-25T04:00:00Z","v":812096,"vw":22.825255},{"c":22.83,"h":22.9,"l":22.8,"n":1386,"o":22.9,"t":"2025-07-28T04:00:00Z","v":792289,"vw":22.832469},{"c":22.86,"h":22.9365,"l":22.83,"n":1596,"o":22.85,"t":"2025-07-29T04:00:00Z","v":706352,"vw":22.896554},{"c":22.82,"h":22.92,"l":22.82,"n":1715,"o":22.86,"t":"2025-07-30T04:00:00Z","v":743596,"vw":22.877391},{"c":22.9,"h":22.93,"l":22.88,"n":2103,"o":22.92,"t":"2025-07-31T04:00:00Z","v":867438,"vw":22.902037},{"c":23.09,"h":23.11,"l":23.04,"n":1712,"o":23.04,"t":"2025-08-01T04:00:00Z","v":1045201,"vw":23.090121},{"c":23.06,"h":23.11,"l":23.06,"n":2257,"o":23.1,"t":"2025-08-04T04:00:00Z","v":853106,"vw":23.092022},{"c":23.11,"h":23.12,"l":23.05,"n":1326,"o":23.05,"t":"2025-08-05T04:00:00Z","v":588095,"vw":23.092751},{"c":23.01,"h":23.1,"l":23,"n":1561,"o":23.05,"t":"2025-08-06T04:00:00Z","v":930881,"vw":23.06226},{"c":23.08,"h":23.14,"l":23.05,"n":1470,"o":23.05,"t":"2025-08-07T04:00:00Z","v":747696,"vw":23.095738},{"c":23,"h":23.09,"l":23,"n":901,"o":23.04,"t":"2025-08-08T04:00:00Z","v":697511,"vw":23.031949},{"c":23.12,"h":23.1599,"l":23.07,"n":1158,"o":23.07,"t":"2025-08-11T04:00:00Z","v":980413,"vw":23.105367},{"c":23.12,"h":23.13,"l":23.08,"n":1770,"o":23.08,"t":"2025-08-12T04:00:00Z","v":1501904,"vw":23.116126},{"c":23.14,"h":23.2,"l":23.12,"n":2448,"o":23.2,"t":"2025-08-13T04:00:00Z","v":1061607,"vw":23.136101},{"c":23.1,"h":23.17,"l":23.08,"n":2077,"o":23.08,"t":"2025-08-14T04:00:00Z","v":741946,"vw":23.128535},{"c":23.11,"h":23.14,"l":23.09,"n":2871,"o":23.11,"t":"2025-08-15T04:00:00Z","v":859207,"vw":23.116091},{"c":23.05,"h":23.09,"l":23.01,"n":1568,"o":23.02,"t":"2025-08-18T04:00:00Z","v":1034272,"vw":23.06954},{"c":23.06,"h":23.09,"l":23.03,"n":1793,"o":23.09,"t":"2025-08-19T04:00:00Z","v":1408479,"vw":23.055611},{"c":23.04,"h":23.075,"l":23.01,"n":1643,"o":23.01,"t":"2025-08-20T04:00:00Z","v":1156720,"vw":23.048501},{"c":22.98,"h":23.045,"l":22.97,"n":1874,"o":23.04,"t":"2025-08-21T04:00:00Z","v":791733,"vw":23.012125},{"c":23.08,"h":23.12,"l":23,"n":2675,"o":23.06,"t":"2025-08-22T04:00:00Z","v":1175893,"vw":23.080304},{"c":23.05,"h":23.12,"l":23.05,"n":3940,"o":23.1,"t":"2025-08-25T04:00:00Z","v":1804523,"vw":23.101383},{"c":23.11,"h":23.13,"l":23.07,"n":1661,"o":23.09,"t":"2025-08-26T04:00:00Z","v":952686,"vw":23.095685},{"c":23.12,"h":23.12,"l":23.06,"n":1608,"o":23.12,"t":"2025-08-27T04:00:00Z","v":1043485,"vw":23.088113},{"c":23.15,"h":23.15,"l":23.09,"n":1675,"o":23.1,"t":"2025-08-28T04:00:00Z","v":2615692,"vw":23.128292},{"c":23.12,"h":23.16,"l":23.11,"n":1112,"o":23.11,"t":"2025-08-29T04:00:00Z","v":820685,"vw":23.137678},{"c":23.05,"h":23.12,"l":23.03,"n":1764,"o":23.12,"t":"2025-09-02T04:00:00Z","v":1159487,"vw":23.084655},{"c":23.15,"h":23.1899,"l":23.0488,"n":2699,"o":23.09,"t":"2025-09-03T04:00:00Z","v":1198403,"vw":23.138217},{"c":23.24,"h":23.38,"l":23.18,"n":4006,"o":23.2,"t":"2025-09-04T04:00:00Z","v":1354108,"vw":23.228457},{"c":23.54,"h":23.54,"l":23.35,"n":2156,"o":23.39,"t":"2025-09-05T04:00:00Z","v":1006652,"vw":23.460964},{"c":23.71,"h":23.71,"l":23.54,"n":3596,"o":23.54,"t":"2025-09-08T04:00:00Z","v":991411,"vw":23.66224},{"c":23.74,"h":23.81,"l":23.695,"n":1847,"o":23.81,"t":"2025-09-09T04:00:00Z","v":741093,"vw":23.735783},{"c":23.84,"h":23.8589,"l":23.76,"n":1930,"o":23.78,"t":"2025-09-10T04:00:00Z","v":558074,"vw":23.829522},{"c":23.93,"h":23.95,"l":23.88,"n":1401,"o":23.88,"t":"2025-09-11T04:00:00Z","v":945933,"vw":23.904609},{"c":23.9,"h":23.93,"l":23.8501,"n":973,"o":23.88,"t":"2025-09-12T04:00:00Z","v":363603,"vw":23.892433},{"c":23.95,"h":23.99,"l":23.93,"n":703,"o":23.99,"t":"2025-09-15T04:00:00Z","v":297730,"vw":23.953907},{"c":23.99,"h":24.005,"l":23.96,"n":851,"o":24,"t":"2025-09-16T04:00:00Z","v":206442,"vw":23.982973},{"c":24.07,"h":24.11,"l":23.99,"n":855,"o":24.08,"t":"2025-09-17T04:00:00Z","v":255302,"vw":24.033876},{"c":24.05,"h":24.09,"l":23.94,"n":1082,"o":24.09,"t":"2025-09-18T04:00:00Z","v":457423,"vw":24.015857},{"c":24.01,"h":24.045,"l":23.96,"n":509,"o":24.02,"t":"2025-09-19T04:00:00Z","v":476492,"vw":23.986173},{"c":23.94,"h":23.99,"l":23.925,"n":1259,"o":23.99,"t":"2025-09-22T04:00:00Z","v":299019,"vw":23.950385},{"c":23.94,"h":24,"l":23.9,"n":728,"o":23.95,"t":"2025-09-23T04:00:00Z","v":244854,"vw":23.936892},{"c":23.9,"h":23.92,"l":23.87,"n":911,"o":23.87,"t":"2025-09-24T04:00:00Z","v":164148,"vw":23.900796},{"c":23.86,"h":23.87,"l":23.82,"n":1812,"o":23.86,"t":"2025-09-25T04:00:00Z","v":523739,"vw":23.843087},{"c":23.87,"h":23.89,"l":23.85,"n":817,"o":23.88,"t":"2025-09-26T04:00:00Z","v":199329,"vw":23.870307},{"c":23.92,"h":23.94,"l":23.86,"n":1205,"o":23.86,"t":"2025-09-29T04:00:00Z","v":282087,"vw":23.916155},{"c":23.92,"h":23.9587,"l":23.91,"n":943,"o":23.91,"t":"2025-09-30T04:00:00Z","v":684189,"vw":23.923057},{"c":23.97,"h":24.03,"l":23.9545,"n":1046,"o":24.03,"t":"2025-10-01T04:00:00Z","v":214231,"vw":23.978215},{"c":23.97,"h":24.03,"l":23.935,"n":818,"o":24.03,"t":"2025-10-02T04:00:00Z","v":235074,"vw":23.971686},{"c":23.96,"h":23.99,"l":23.96,"n":933,"o":23.97,"t":"2025-10-03T04:00:00Z","v":214584,"vw":23.972526},{"c":24.01,"h":24.01,"l":23.9435,"n":1078,"o":23.98,"t":"2025-10-06T04:00:00Z","v":346654,"vw":23.965475},{"c":24,"h":24.03,"l":23.97,"n":821,"o":24.03,"t":"2025-10-07T04:00:00Z","v":174592,"vw":23.992357},{"c":23.99,"h":24.035,"l":23.96,"n":2116,"o":24.01,"t":"2025-10-08T04:00:00Z","v":558398,"vw":23.992248},{"c":24.01,"h":24.04,"l":23.95,"n":659,"o":24.04,"t":"2025-10-09T04:00:00Z","v":130570,"vw":23.989092},{"c":24.08,"h":24.12,"l":24.045,"n":1788,"o":24.11,"t":"2025-10-10T04:00:00Z","v":328175,"vw":24.076903},{"c":24.24,"h":24.24,"l":24.08,"n":422,"o":24.08,"t":"2025-10-13T04:00:00Z","v":56772,"vw":24.127072},{"c":24.15,"h":24.22,"l":24.06,"n":815,"o":24.21,"t":"2025-10-14T04:00:00Z","v":155051,"vw":24.155546},{"c":24.23,"h":24.245,"l":24.17,"n":1985,"o":24.17,"t":"2025-10-15T04:00:00Z","v":707996,"vw":24.19457},{"c":24.32,"h":24.32,"l":24.22,"n":791,"o":24.25,"t":"2025-10-16T04:00:00Z","v":215300,"vw":24.270846},{"c":24.35,"h":24.35,"l":24.28,"n":927,"o":24.29,"t":"2025-10-17T04:00:00Z","v":184132,"vw":24.306876},{"c":24.3,"h":24.32,"l":24.22,"n":546,"o":24.32,"t":"2025-10-20T04:00:00Z","v":91528,"vw":24.298887},{"c":24.29,"h":24.335,"l":24.25,"n":412,"o":24.32,"t":"2025-10-21T04:00:00Z","v":103995,"vw":24.293781},{"c":24.3,"h":24.36,"l":24.27,"n":639,"o":24.35,"t":"2025-10-22T04:00:00Z","v":135315,"vw":24.299168},{"c":24.33,"h":24.41,"l":24.245,"n":1646,"o":24.26,"t":"2025-10-23T04:00:00Z","v":389278,"vw":24.276475},{"c":24.32,"h":24.37,"l":24.23,"n":1136,"o":24.37,"t":"2025-10-24T04:00:00Z","v":296492,"vw":24.295069},{"c":24.31,"h":24.33,"l":24.28,"n":985,"o":24.3,"t":"2025-10-27T04:00:00Z","v":207056,"vw":24.308702},{"c":24.3,"h":24.35,"l":24.28,"n":805,"o":24.35,"t":"2025-10-28T04:00:00Z","v":138329,"vw":24.301639},{"c":24.23,"h":24.29,"l":24.2,"n":1032,"o":24.29,"t":"2025-10-29T04:00:00Z","v":341852,"vw":24.259651},{"c":24.25,"h":24.26,"l":24.145,"n":884,"o":24.24,"t":"2025-10-30T04:00:00Z","v":207868,"vw":24.224808},{"c":24.28,"h":24.3,"l":24.2456,"n":440,"o":24.27,"t":"2025-10-31T04:00:00Z","v":136257,"vw":24.270381},{"c":24.23,"h":24.28,"l":24.2062,"n":684,"o":24.24,"t":"2025-11-03T05:00:00Z","v":193689,"vw":24.22707},{"c":24.27,"h":24.28,"l":24.2,"n":827,"o":24.2,"t":"2025-11-04T05:00:00Z","v":189239,"vw":24.258833},{"c":24.18,"h":24.27,"l":24.17,"n":1332,"o":24.27,"t":"2025-11-05T05:00:00Z","v":386913,"vw":24.193221},{"c":24.27,"h":24.27,"l":24.222,"n":526,"o":24.27,"t":"2025-11-06T05:00:00Z","v":190935,"vw":24.241736},{"c":24.27,"h":24.3,"l":24.23,"n":404,"o":24.23,"t":"2025-11-07T05:00:00Z","v":82314,"vw":24.269046},{"c":24.28,"h":24.29,"l":24.25,"n":448,"o":24.27,"t":"2025-11-10T05:00:00Z","v":138549,"vw":24.277101},{"c":24.33,"h":24.34,"l":24.3,"n":420,"o":24.34,"t":"2025-11-11T05:00:00Z","v":123192,"vw":24.318943},{"c":24.32,"h":24.39,"l":24.29,"n":1713,"o":24.32,"t":"2025-11-12T05:00:00Z","v":578430,"vw":24.329369},{"c":24.31,"h":24.38,"l":24.23,"n":1176,"o":24.38,"t":"2025-11-13T05:00:00Z","v":240458,"vw":24.322418},{"c":24.26,"h":24.36,"l":24.26,"n":657,"o":24.35,"t":"2025-11-14T05:00:00Z","v":93178,"vw":24.296308},{"c":24.33,"h":24.34,"l":24.26,"n":1081,"o":24.26,"t":"2025-11-17T05:00:00Z","v":267210,"vw":24.315305},{"c":24.37,"h":24.37,"l":24.311,"n":894,"o":24.34,"t":"2025-11-18T05:00:00Z","v":208638,"vw":24.334965},{"c":24.38,"h":24.39,"l":24.305,"n":680,"o":24.39,"t":"2025-11-19T05:00:00Z","v":175466,"vw":24.333782},{"c":24.32,"h":24.38,"l":24.26,"n":1110,"o":24.38,"t":"2025-11-20T05:00:00Z","v":221361,"vw":24.317461},{"c":24.34,"h":24.39,"l":24.31,"n":999,"o":24.39,"t":"2025-11-21T05:00:00Z","v":243565,"vw":24.342524},{"c":24.25,"h":24.33,"l":24.245,"n":1150,"o":24.33,"t":"2025-11-24T05:00:00Z","v":220189,"vw":24.261523},{"c":24.34,"h":24.34,"l":24.26,"n":1159,"o":24.32,"t":"2025-11-25T05:00:00Z","v":290142,"vw":24.287629},{"c":24.33,"h":24.33,"l":24.23,"n":1476,"o":24.24,"t":"2025-11-26T05:00:00Z","v":188920,"vw":24.291057},{"c":24.32,"h":24.325,"l":24.29,"n":401,"o":24.3,"t":"2025-11-28T05:00:00Z","v":80014,"vw":24.304085},{"c":24.21,"h":24.3,"l":24.16,"n":1354,"o":24.3,"t":"2025-12-01T05:00:00Z","v":277543,"vw":24.195582},{"c":24.19,"h":24.24,"l":24.15,"n":684,"o":24.2,"t":"2025-12-02T05:00:00Z","v":143518,"vw":24.175712},{"c":24.21,"h":24.25,"l":24.1682,"n":469,"o":24.25,"t":"2025-12-03T05:00:00Z","v":128581,"vw":24.188076},{"c":24.17,"h":24.17,"l":24.13,"n":713,"o":24.14,"t":"2025-12-04T05:00:00Z","v":140521,"vw":24.151526},{"c":24.17,"h":24.18,"l":24.135,"n":727,"o":24.15,"t":"2025-12-05T05:00:00Z","v":144420,"vw":24.151525},{"c":24.15,"h":24.215,"l":24.12,"n":571,"o":24.14,"t":"2025-12-08T05:00:00Z","v":88302,"vw":24.137971},{"c":24.14,"h":24.215,"l":24.11,"n":648,"o":24.17,"t":"2025-12-09T05:00:00Z","v":162773,"vw":24.14949},{"c":24.18,"h":24.18,"l":24.11,"n":840,"o":24.11,"t":"2025-12-10T05:00:00Z","v":202068,"vw":24.160008},{"c":24.17,"h":24.23,"l":24.15,"n":608,"o":24.18,"t":"2025-12-11T05:00:00Z","v":105050,"vw":24.17726},{"c":24.13,"h":24.1468,"l":24.1,"n":1157,"o":24.12,"t":"2025-12-12T05:00:00Z","v":201748,"vw":24.124131},{"c":24.15,"h":24.195,"l":24.1,"n":1890,"o":24.16,"t":"2025-12-15T05:00:00Z","v":297882,"vw":24.130186},{"c":24.22,"h":24.22,"l":24.09,"n":1052,"o":24.21,"t":"2025-12-16T05:00:00Z","v":145967,"vw":24.182588},{"c":24.19,"h":24.235,"l":24.1542,"n":836,"o":24.22,"t":"2025-12-17T05:00:00Z","v":147785,"vw":24.189354},{"c":24.18,"h":24.27,"l":24.1445,"n":1162,"o":24.25,"t":"2025-12-18T05:00:00Z","v":283215,"vw":24.191764},{"c":24.2,"h":24.2499,"l":24.17,"n":772,"o":24.2,"t":"2025-12-19T05:00:00Z","v":212321,"vw":24.189287},{"c":24.14,"h":24.14,"l":24.1017,"n":781,"o":24.14,"t":"2025-12-22T05:00:00Z","v":203351,"vw":24.125986},{"c":24.16,"h":24.18,"l":24.1116,"n":718,"o":24.13,"t":"2025-12-23T05:00:00Z","v":209228,"vw":24.153924},{"c":24.22,"h":24.23,"l":24.16,"n":497,"o":24.19,"t":"2025-12-24T05:00:00Z","v":103621,"vw":24.182844},{"c":24.16,"h":24.195,"l":24.14,"n":751,"o":24.19,"t":"2025-12-26T05:00:00Z","v":172571,"vw":24.163324},{"c":24.155,"h":24.18,"l":24.1304,"n":706,"o":24.14,"t":"2025-12-29T05:00:00Z","v":174217,"vw":24.151445},{"c":24.15,"h":24.21,"l":24.145,"n":740,"o":24.21,"t":"2025-12-30T05:00:00Z","v":271693,"vw":24.156811},{"c":24.16,"h":24.1975,"l":24.15,"n":622,"o":24.16,"t":"2025-12-31T05:00:00Z","v":194153,"vw":24.178143},{"c":24.21,"h":24.2199,"l":24.14,"n":880,"o":24.21,"t":"2026-01-02T05:00:00Z","v":206092,"vw":24.176829},{"c":24.19,"h":24.26,"l":24.19,"n":787,"o":24.25,"t":"2026-01-05T05:00:00Z","v":192188,"vw":24.216902},{"c":24.205,"h":24.23,"l":24.16,"n":716,"o":24.2,"t":"2026-01-06T05:00:00Z","v":179467,"vw":24.192455},{"c":24.27,"h":24.3,"l":24.22,"n":562,"o":24.3,"t":"2026-01-07T05:00:00Z","v":140021,"vw":24.250764},{"c":24.22,"h":24.29,"l":24.2,"n":700,"o":24.29,"t":"2026-01-08T05:00:00Z","v":168926,"vw":24.237049},{"c":24.31,"h":24.32,"l":24.22,"n":1364,"o":24.22,"t":"2026-01-09T05:00:00Z","v":480127,"vw":24.289679},{"c":24.27,"h":24.34,"l":24.27,"n":673,"o":24.34,"t":"2026-01-12T05:00:00Z","v":179486,"vw":24.297439},{"c":24.31,"h":24.33,"l":24.285,"n":809,"o":24.3,"t":"2026-01-13T05:00:00Z","v":228021,"vw":24.300232},{"c":24.35,"h":24.35,"l":24.3118,"n":470,"o":24.35,"t":"2026-01-14T05:00:00Z","v":197591,"vw":24.341729},{"c":24.36,"h":24.39,"l":24.32,"n":554,"o":24.39,"t":"2026-01-15T05:00:00Z","v":149145,"vw":24.338452},{"c":24.325,"h":24.37,"l":24.31,"n":607,"o":24.32,"t":"2026-01-16T05:00:00Z","v":178660,"vw":24.326137},{"c":24.07,"h":24.28,"l":24.05,"n":943,"o":24.28,"t":"2026-01-20T05:00:00Z","v":266736,"vw":24.088773},{"c":24.16,"h":24.16,"l":24.04,"n":733,"o":24.09,"t":"2026-01-21T05:00:00Z","v":362539,"vw":24.097951},{"c":24.16,"h":24.16,"l":24.11,"n":703,"o":24.12,"t":"2026-01-22T05:00:00Z","v":237723,"vw":24.135186},{"c":24.17,"h":24.18,"l":24.135,"n":490,"o":24.14,"t":"2026-01-23T05:00:00Z","v":183962,"vw":24.166471},{"c":24.15,"h":24.23,"l":24.15,"n":514,"o":24.19,"t":"2026-01-26T05:00:00Z","v":110334,"vw":24.179309},{"c":24.16,"h":24.21,"l":24.15,"n":845,"o":24.16,"t":"2026-01-27T05:00:00Z","v":353970,"vw":24.177402},{"c":24.15,"h":24.18,"l":24.1,"n":1338,"o":24.16,"t":"2026-01-28T05:00:00Z","v":1621136,"vw":24.109929},{"c":24.14,"h":24.17,"l":24.11,"n":1124,"o":24.11,"t":"2026-01-29T05:00:00Z","v":285078,"vw":24.153069},{"c":24.16,"h":24.195,"l":24.145,"n":581,"o":24.16,"t":"2026-01-30T05:00:00Z","v":158377,"vw":24.159542},{"c":24.21,"h":24.215,"l":24.15,"n":1076,"o":24.15,"t":"2026-02-02T05:00:00Z","v":217481,"vw":24.190501},{"c":24.21,"h":24.25,"l":24.175,"n":564,"o":24.25,"t":"2026-02-03T05:00:00Z","v":92628,"vw":24.197085},{"c":24.25,"h":24.3,"l":24.195,"n":636,"o":24.24,"t":"2026-02-04T05:00:00Z","v":117868,"vw":24.216279},{"c":24.26,"h":24.3,"l":24.24,"n":1265,"o":24.24,"t":"2026-02-05T05:00:00Z","v":265453,"vw":24.280816},{"c":24.26,"h":24.35,"l":24.26,"n":522,"o":24.35,"t":"2026-02-06T05:00:00Z","v":120489,"vw":24.290059},{"c":24.32,"h":24.34,"l":24.27,"n":750,"o":24.27,"t":"2026-02-09T05:00:00Z","v":203483,"vw":24.324097},{"c":24.37,"h":24.4,"l":24.3,"n":602,"o":24.4,"t":"2026-02-10T05:00:00Z","v":132511,"vw":24.373913},{"c":24.27,"h":24.35,"l":24.27,"n":606,"o":24.35,"t":"2026-02-11T05:00:00Z","v":138872,"vw":24.305222},{"c":24.42,"h":24.42,"l":24.33,"n":706,"o":24.37,"t":"2026-02-12T05:00:00Z","v":195332,"vw":24.380802},{"c":24.42,"h":24.4456,"l":24.405,"n":511,"o":24.42,"t":"2026-02-13T05:00:00Z","v":121210,"vw":24.427826},{"c":24.47,"h":24.57,"l":24.43,"n":776,"o":24.57,"t":"2026-02-17T05:00:00Z","v":232454,"vw":24.474381},{"c":24.47,"h":24.4799,"l":24.435,"n":344,"o":24.45,"t":"2026-02-18T05:00:00Z","v":78965,"vw":24.455485},{"c":24.48,"h":24.5,"l":24.45,"n":987,"o":24.48,"t":"2026-02-19T05:00:00Z","v":265488,"vw":24.469936},{"c":24.51,"h":24.52,"l":24.4501,"n":577,"o":24.52,"t":"2026-02-20T05:00:00Z","v":144043,"vw":24.495613},{"c":24.45,"h":24.46,"l":24.41,"n":549,"o":24.46,"t":"2026-02-23T05:00:00Z","v":86851,"vw":24.428879},{"c":24.48,"h":24.49,"l":24.41,"n":612,"o":24.48,"t":"2026-02-24T05:00:00Z","v":123665,"vw":24.459553},{"c":24.47,"h":24.505,"l":24.45,"n":700,"o":24.48,"t":"2026-02-25T05:00:00Z","v":149901,"vw":24.480297},{"c":24.55,"h":24.555,"l":24.51,"n":970,"o":24.53,"t":"2026-02-26T05:00:00Z","v":214906,"vw":24.527973},{"c":24.59,"h":24.59,"l":24.55,"n":694,"o":24.59,"t":"2026-02-27T05:00:00Z","v":128015,"vw":24.57581},{"c":24.5,"h":24.56,"l":24.46,"n":715,"o":24.56,"t":"2026-03-02T05:00:00Z","v":153160,"vw":24.496716},{"c":24.36,"h":24.42,"l":24.32,"n":945,"o":24.39,"t":"2026-03-03T05:00:00Z","v":203504,"vw":24.348328},{"c":24.36,"h":24.41,"l":24.35,"n":876,"o":24.36,"t":"2026-03-04T05:00:00Z","v":154915,"vw":24.384102},{"c":24.35,"h":24.35,"l":24.27,"n":603,"o":24.3,"t":"2026-03-05T05:00:00Z","v":142037,"vw":24.316806},{"c":24.28,"h":24.37,"l":24.2501,"n":821,"o":24.37,"t":"2026-03-06T05:00:00Z","v":207767,"vw":24.282621},{"c":24.28,"h":24.3,"l":24.25,"n":789,"o":24.3,"t":"2026-03-09T04:00:00Z","v":156620,"vw":24.279257},{"c":24.27,"h":24.3028,"l":24.2501,"n":914,"o":24.3,"t":"2026-03-10T04:00:00Z","v":144694,"vw":24.27075},{"c":24.21,"h":24.255,"l":24.165,"n":1241,"o":24.22,"t":"2026-03-11T04:00:00Z","v":168018,"vw":24.215206},{"c":24.06,"h":24.21,"l":24.02,"n":2121,"o":24.21,"t":"2026-03-12T04:00:00Z","v":367192,"vw":24.082743},{"c":24.21,"h":24.21,"l":24.06,"n":1147,"o":24.06,"t":"2026-03-13T04:00:00Z","v":167090,"vw":24.149143},{"c":24.23,"h":24.285,"l":24.19,"n":609,"o":24.27,"t":"2026-03-16T04:00:00Z","v":119853,"vw":24.229498},{"c":24.23,"h":24.26,"l":24.2,"n":664,"o":24.26,"t":"2026-03-17T04:00:00Z","v":109284,"vw":24.23164},{"c":24.15,"h":24.245,"l":24.145,"n":1572,"o":24.2,"t":"2026-03-18T04:00:00Z","v":223713,"vw":24.200414},{"c":24.15,"h":24.19,"l":24.06,"n":635,"o":24.19,"t":"2026-03-19T04:00:00Z","v":107089,"vw":24.096858},{"c":23.9,"h":24.16,"l":23.87,"n":2648,"o":24.15,"t":"2026-03-20T04:00:00Z","v":492224,"vw":23.917715},{"c":23.89,"h":23.915,"l":23.835,"n":1530,"o":23.88,"t":"2026-03-23T04:00:00Z","v":325423,"vw":23.884536},{"c":23.73,"h":23.89,"l":23.66,"n":1832,"o":23.89,"t":"2026-03-24T04:00:00Z","v":358430,"vw":23.744352},{"c":23.76,"h":23.78,"l":23.71,"n":1936,"o":23.77,"t":"2026-03-25T04:00:00Z","v":356674,"vw":23.743539},{"c":23.66,"h":23.76,"l":23.64,"n":3260,"o":23.76,"t":"2026-03-26T04:00:00Z","v":510107,"vw":23.698408},{"c":23.73,"h":23.73,"l":23.575,"n":2823,"o":23.66,"t":"2026-03-27T04:00:00Z","v":557407,"vw":23.630744},{"c":23.81,"h":23.82,"l":23.7,"n":1022,"o":23.75,"t":"2026-03-30T04:00:00Z","v":225196,"vw":23.739477},{"c":23.87,"h":23.93,"l":23.83,"n":2485,"o":23.87,"t":"2026-03-31T04:00:00Z","v":439604,"vw":23.891878},{"c":23.97,"h":24.009,"l":23.93,"n":1047,"o":23.93,"t":"2026-04-01T04:00:00Z","v":127319,"vw":23.974955},{"c":24.05,"h":24.06,"l":23.93,"n":713,"o":23.93,"t":"2026-04-02T04:00:00Z","v":162961,"vw":24.021492},{"c":24.03,"h":24.06,"l":24,"n":574,"o":24.05,"t":"2026-04-06T04:00:00Z","v":113725,"vw":24.029702},{"c":24.08,"h":24.08,"l":23.995,"n":532,"o":24.04,"t":"2026-04-07T04:00:00Z","v":154637,"vw":24.030151},{"c":24.2,"h":24.285,"l":24.135,"n":849,"o":24.25,"t":"2026-04-08T04:00:00Z","v":229914,"vw":24.16965},{"c":24.23,"h":24.245,"l":24.12,"n":882,"o":24.12,"t":"2026-04-09T04:00:00Z","v":159921,"vw":24.204889},{"c":24.25,"h":24.25,"l":24.17,"n":562,"o":24.22,"t":"2026-04-10T04:00:00Z","v":107964,"vw":24.196351},{"c":24.27,"h":24.27,"l":24.19,"n":733,"o":24.19,"t":"2026-04-13T04:00:00Z","v":170039,"vw":24.231363},{"c":24.29,"h":24.3,"l":24.25,"n":968,"o":24.29,"t":"2026-04-14T04:00:00Z","v":246799,"vw":24.278407},{"c":24.25,"h":24.31,"l":24.215,"n":762,"o":24.31,"t":"2026-04-15T04:00:00Z","v":114587,"vw":24.243704},{"c":24.25,"h":24.27,"l":24.22,"n":822,"o":24.24,"t":"2026-04-16T04:00:00Z","v":204494,"vw":24.248568},{"c":24.37,"h":24.37,"l":24.32,"n":1019,"o":24.32,"t":"2026-04-17T04:00:00Z","v":212790,"vw":24.353021},{"c":24.28,"h":24.3041,"l":24.26,"n":644,"o":24.3,"t":"2026-04-20T04:00:00Z","v":106290,"vw":24.285034},{"c":24.24,"h":24.34,"l":24.23,"n":1083,"o":24.34,"t":"2026-04-21T04:00:00Z","v":183568,"vw":24.259833},{"c":24.31,"h":24.35,"l":24.25,"n":702,"o":24.35,"t":"2026-04-22T04:00:00Z","v":113925,"vw":24.288199},{"c":24.31,"h":24.31,"l":24.24,"n":1305,"o":24.31,"t":"2026-04-23T04:00:00Z","v":158081,"vw":24.290632},{"c":24.32,"h":24.3413,"l":24.28,"n":1011,"o":24.33,"t":"2026-04-24T04:00:00Z","v":174249,"vw":24.305171},{"c":24.3,"h":24.325,"l":24.27,"n":1494,"o":24.31,"t":"2026-04-27T04:00:00Z","v":320195,"vw":24.298073},{"c":24.26,"h":24.26,"l":24.2201,"n":1440,"o":24.24,"t":"2026-04-28T04:00:00Z","v":233072,"vw":24.241223},{"c":24.19,"h":24.25,"l":24.16,"n":873,"o":24.24,"t":"2026-04-29T04:00:00Z","v":176044,"vw":24.18918},{"c":24.21,"h":24.24,"l":24.17,"n":946,"o":24.24,"t":"2026-04-30T04:00:00Z","v":171226,"vw":24.206322},{"c":24.22,"h":24.2391,"l":24.18,"n":1219,"o":24.23,"t":"2026-05-01T04:00:00Z","v":180211,"vw":24.214459},{"c":24.2,"h":24.22,"l":24.145,"n":1169,"o":24.22,"t":"2026-05-04T04:00:00Z","v":201475,"vw":24.19132},{"c":24.16,"h":24.215,"l":24.16,"n":1118,"o":24.2,"t":"2026-05-05T04:00:00Z","v":191141,"vw":24.186957},{"c":24.28,"h":24.3,"l":24.21,"n":1483,"o":24.21,"t":"2026-05-06T04:00:00Z","v":233646,"vw":24.27963},{"c":24.27,"h":24.2999,"l":24.25,"n":1493,"o":24.29,"t":"2026-05-07T04:00:00Z","v":239182,"vw":24.270772},{"c":24.28,"h":24.325,"l":24.25,"n":1437,"o":24.32,"t":"2026-05-08T04:00:00Z","v":188883,"vw":24.27748},{"c":24.26,"h":24.29,"l":24.25,"n":717,"o":24.27,"t":"2026-05-11T04:00:00Z","v":134059,"vw":24.271045},{"c":24.22,"h":24.245,"l":24.2,"n":1122,"o":24.24,"t":"2026-05-12T04:00:00Z","v":203621,"vw":24.218453},{"c":24.18,"h":24.23,"l":24.16,"n":722,"o":24.21,"t":"2026-05-13T04:00:00Z","v":261652,"vw":24.189543},{"c":24.17,"h":24.23,"l":24.16,"n":1337,"o":24.22,"t":"2026-05-14T04:00:00Z","v":185952,"vw":24.197352},{"c":24,"h":24.1,"l":23.86,"n":1712,"o":24.1,"t":"2026-05-15T04:00:00Z","v":395033,"vw":23.90699},{"c":23.91,"h":23.93,"l":23.865,"n":1733,"o":23.89,"t":"2026-05-18T04:00:00Z","v":356691,"vw":23.892979},{"c":23.82,"h":23.855,"l":23.75,"n":1675,"o":23.81,"t":"2026-05-19T04:00:00Z","v":268900,"vw":23.790344},{"c":23.9,"h":23.9,"l":23.8,"n":1455,"o":23.85,"t":"2026-05-20T04:00:00Z","v":359444,"vw":23.859622},{"c":23.91,"h":23.91,"l":23.835,"n":1205,"o":23.88,"t":"2026-05-21T04:00:00Z","v":546235,"vw":23.869747},{"c":23.92,"h":23.939,"l":23.885,"n":1250,"o":23.91,"t":"2026-05-22T04:00:00Z","v":235511,"vw":23.911339},{"c":24.08,"h":24.0942,"l":24.0057,"n":1396,"o":24.04,"t":"2026-05-26T04:00:00Z","v":250213,"vw":24.059507},{"c":24.14,"h":24.15,"l":24.04,"n":902,"o":24.04,"t":"2026-05-27T04:00:00Z","v":221664,"vw":24.103815},{"c":24.23,"h":24.23,"l":24.1203,"n":1159,"o":24.2,"t":"2026-05-28T04:00:00Z","v":193291,"vw":24.190521},{"c":24.28,"h":24.3,"l":24.2,"n":741,"o":24.26,"t":"2026-05-29T04:00:00Z","v":174127,"vw":24.254309},{"c":24.32,"h":24.32,"l":24.19,"n":2131,"o":24.26,"t":"2026-06-01T04:00:00Z","v":315162,"vw":24.247463},{"c":24.38,"h":24.39,"l":24.3,"n":922,"o":24.3,"t":"2026-06-02T04:00:00Z","v":180466,"vw":24.369186},{"c":24.35,"h":24.37,"l":24.24,"n":1014,"o":24.3,"t":"2026-06-03T04:00:00Z","v":237005,"vw":24.333106},{"c":24.41,"h":24.41,"l":24.35,"n":911,"o":24.41,"t":"2026-06-04T04:00:00Z","v":201310,"vw":24.387817},{"c":24.35,"h":24.4,"l":24.295,"n":1358,"o":24.35,"t":"2026-06-05T04:00:00Z","v":323988,"vw":24.33199},{"c":24.36,"h":24.41,"l":24.34,"n":792,"o":24.4,"t":"2026-06-08T04:00:00Z","v":141417,"vw":24.3577},{"c":24.4,"h":24.42,"l":24.36,"n":1027,"o":24.39,"t":"2026-06-09T04:00:00Z","v":202033,"vw":24.393579},{"c":24.33,"h":24.45,"l":24.29,"n":1116,"o":24.45,"t":"2026-06-10T04:00:00Z","v":260278,"vw":24.336078},{"c":24.4,"h":24.42,"l":24.32,"n":1527,"o":24.36,"t":"2026-06-11T04:00:00Z","v":289046,"vw":24.357373},{"c":24.345,"h":24.35,"l":24.3,"n":860,"o":24.35,"t":"2026-06-12T04:00:00Z","v":113555,"vw":24.3331},{"c":24.37,"h":24.4086,"l":24.33,"n":1443,"o":24.33,"t":"2026-06-15T04:00:00Z","v":196787,"vw":24.382393},{"c":24.38,"h":24.43,"l":24.3501,"n":725,"o":24.42,"t":"2026-06-16T04:00:00Z","v":118750,"vw":24.388496},{"c":24.34,"h":24.46,"l":24.34,"n":1166,"o":24.42,"t":"2026-06-17T04:00:00Z","v":169773,"vw":24.402351},{"c":24.42,"h":24.4599,"l":24.42,"n":725,"o":24.43,"t":"2026-06-18T04:00:00Z","v":131904,"vw":24.444269},{"c":24.37,"h":24.4,"l":24.34,"n":1129,"o":24.4,"t":"2026-06-22T04:00:00Z","v":143474,"vw":24.364822},{"c":24.33,"h":24.45,"l":24.3201,"n":947,"o":24.45,"t":"2026-06-23T04:00:00Z","v":194732,"vw":24.356904},{"c":24.43,"h":24.439,"l":24.4,"n":866,"o":24.42,"t":"2026-06-24T04:00:00Z","v":150856,"vw":24.419646},{"c":24.46,"h":24.46,"l":24.4099,"n":997,"o":24.44,"t":"2026-06-25T04:00:00Z","v":96398,"vw":24.437284},{"c":24.48,"h":24.495,"l":24.4,"n":456,"o":24.45,"t":"2026-06-26T04:00:00Z","v":98217,"vw":24.46663},{"c":24.55,"h":24.55,"l":24.42,"n":1364,"o":24.52,"t":"2026-06-29T04:00:00Z","v":254768,"vw":24.512518},{"c":24.51,"h":24.555,"l":24.5,"n":1628,"o":24.5,"t":"2026-06-30T04:00:00Z","v":215574,"vw":24.532982},{"c":24.5095,"h":24.51,"l":24.46,"n":1144,"o":24.51,"t":"2026-07-01T04:00:00Z","v":119759,"vw":24.497374},{"c":24.565,"h":24.57,"l":24.515,"n":748,"o":24.57,"t":"2026-07-02T04:00:00Z","v":129466,"vw":24.540649},{"c":24.565,"h":24.59,"l":24.53,"n":842,"o":24.53,"t":"2026-07-06T04:00:00Z","v":178605,"vw":24.559967},{"c":24.51,"h":24.54,"l":24.48,"n":1231,"o":24.54,"t":"2026-07-07T04:00:00Z","v":288856,"vw":24.515457},{"c":24.42,"h":24.59,"l":24.405,"n":1126,"o":24.59,"t":"2026-07-08T04:00:00Z","v":214400,"vw":24.430344},{"c":24.43,"h":24.455,"l":24.41,"n":701,"o":24.41,"t":"2026-07-09T04:00:00Z","v":91584,"vw":24.438688},{"c":24.435,"h":24.49,"l":24.415,"n":1024,"o":24.49,"t":"2026-07-10T04:00:00Z","v":175212,"vw":24.442055},{"c":24.41,"h":24.45,"l":24.4,"n":609,"o":24.42,"t":"2026-07-13T04:00:00Z","v":141577,"vw":24.416042},{"c":24.42,"h":24.45,"l":24.41,"n":556,"o":24.43,"t":"2026-07-14T04:00:00Z","v":99723,"vw":24.427691},{"c":24.36,"h":24.46,"l":24.31,"n":1513,"o":24.43,"t":"2026-07-15T04:00:00Z","v":246867,"vw":24.369319},{"c":24.34,"h":24.35,"l":24.25,"n":1593,"o":24.35,"t":"2026-07-16T04:00:00Z","v":328408,"vw":24.299577},{"c":24.315,"h":24.34,"l":24.285,"n":705,"o":24.3,"t":"2026-07-17T04:00:00Z","v":87892,"vw":24.308777},{"c":24.2,"h":24.3,"l":24.18,"n":1019,"o":24.3,"t":"2026-07-20T04:00:00Z","v":196979,"vw":24.207107},{"c":24.145,"h":24.23,"l":24.13,"n":1131,"o":24.23,"t":"2026-07-21T04:00:00Z","v":205100,"vw":24.158014},{"c":24.07,"h":24.15,"l":24.045,"n":930,"o":24.11,"t":"2026-07-22T04:00:00Z","v":210677,"vw":24.076129},{"c":23.88,"h":24.03,"l":23.82,"n":2673,"o":24.03,"t":"2026-07-23T04:00:00Z","v":543682,"vw":23.867718},{"c":23.915,"h":23.995,"l":23.85,"n":1479,"o":23.85,"t":"2026-07-24T04:00:00Z","v":273477,"vw":23.928894},{"c":23.94,"h":24.0274,"l":23.94,"n":1372,"o":24.01,"t":"2026-07-27T04:00:00Z","v":249206,"vw":23.976798},{"c":23.995,"h":24.02,"l":23.95,"n":1243,"o":23.95,"t":"2026-07-28T04:00:00Z","v":177360,"vw":23.994757},{"c":23.95,"h":24.05,"l":23.95,"n":1494,"o":24.01,"t":"2026-07-29T04:00:00Z","v":182085,"vw":24.013099},{"c":23.93,"h":23.96,"l":23.855,"n":1375,"o":23.96,"t":"2026-07-30T04:00:00Z","v":269477,"vw":23.90134},{"c":23.895,"h":23.92,"l":23.865,"n":1989,"o":23.92,"t":"2026-07-31T04:00:00Z","v":374973,"vw":23.892146},{"c":23.89,"h":23.96,"l":23.875,"n":3772,"o":23.95,"t":"2026-08-03T04:00:00Z","v":524961,"vw":23.926681},{"c":24.03,"h":24.04,"l":23.92,"n":2740,"o":23.96,"t":"2026-08-04T04:00:00Z","v":380469,"vw":23.996313},{"c":24.06,"h":24.07,"l":23.99,"n":2482,"o":24.05,"t":"2026-08-05T04:00:00Z","v":303412,"vw":24.053547},{"c":24.06,"h":24.07,"l":24.01,"n":2473,"o":24.07,"t":"2026-08-06T04:00:00Z","v":339709,"vw":24.052657},{"c":24.17,"h":24.17,"l":24.07,"n":1888,"o":24.11,"t":"2026-08-07T04:00:00Z","v":298371,"vw":24.129739},{"c":24.12,"h":24.1736,"l":24.09,"n":2280,"o":24.16,"t":"2026-08-10T04:00:00Z","v":309023,"vw":24.121529},{"c":24.15,"h":24.15,"l":24.11,"n":1784,"o":24.13,"t":"2026-08-11T04:00:00Z","v":344330,"vw":24.137218},{"c":24.17,"h":24.21,"l":24.16,"n":3197,"o":24.2,"t":"2026-08-12T04:00:00Z","v":395459,"vw":24.171482},{"c":24.21,"h":24.23,"l":24.17,"n":2000,"o":24.18,"t":"2026-08-13T04:00:00Z","v":342189,"vw":24.218165},{"c":24.15,"h":24.19,"l":24.1,"n":2302,"o":24.16,"t":"2026-08-14T04:00:00Z","v":436915,"vw":24.140898},{"c":24.02,"h":24.14,"l":23.99,"n":2758,"o":24.12,"t":"2026-08-17T04:00:00Z","v":571087,"vw":24.075173},{"c":23.87,"h":24.01,"l":23.87,"n":3026,"o":24.01,"t":"2026-08-18T04:00:00Z","v":632985,"vw":23.898428},{"c":23.96,"h":24.0167,"l":23.95,"n":1981,"o":23.95,"t":"2026-08-19T04:00:00Z","v":382231,"vw":23.988203},{"c":23.96,"h":23.985,"l":23.89,"n":2123,"o":23.89,"t":"2026-08-20T04:00:00Z","v":495417,"vw":23.944979},{"c":23.915,"h":23.9699,"l":23.895,"n":1751,"o":23.96,"t":"2026-08-21T04:00:00Z","v":460386,"vw":23.934194},{"c":23.86,"h":23.89,"l":23.78,"n":4055,"o":23.89,"t":"2026-08-24T04:00:00Z","v":808237,"vw":23.832482},{"c":23.84,"h":23.86,"l":23.79,"n":1459,"o":23.83,"t":"2026-08-25T04:00:00Z","v":410900,"vw":23.833586},{"c":23.792,"h":23.83,"l":23.79,"n":2171,"o":23.83,"t":"2026-08-26T04:00:00Z","v":423624,"vw":23.809365},{"c":23.81,"h":23.82,"l":23.78,"n":2634,"o":23.78,"t":"2026-08-27T04:00:00Z","v":527953,"vw":23.804074},{"c":23.73,"h":23.83,"l":23.73,"n":1966,"o":23.81,"t":"2026-08-28T04:00:00Z","v":450356,"vw":23.777435},{"c":23.71,"h":23.71,"l":23.625,"n":1881,"o":23.63,"t":"2026-08-31T04:00:00Z","v":779701,"vw":23.671764},{"c":23.5,"h":23.65,"l":23.48,"n":2861,"o":23.65,"t":"2026-09-01T04:00:00Z","v":815924,"vw":23.549076},{"c":23.45,"h":23.535,"l":23.45,"n":3814,"o":23.49,"t":"2026-09-02T04:00:00Z","v":1141211,"vw":23.493402},{"c":23.4,"h":23.55,"l":23.4,"n":2325,"o":23.45,"t":"2026-09-03T04:00:00Z","v":930044,"vw":23.463681},{"c":23.47,"h":23.47,"l":23.38,"n":2328,"o":23.38,"t":"2026-09-04T04:00:00Z","v":832499,"vw":23.437677},{"c":23.47,"h":23.505,"l":23.41,"n":2344,"o":23.42,"t":"2026-09-08T04:00:00Z","v":554748,"vw":23.464412},{"c":23.28,"h":23.445,"l":23.26,"n":3064,"o":23.44,"t":"2026-09-09T04:00:00Z","v":739037,"vw":23.367375},{"c":23.07,"h":23.18,"l":23,"n":3410,"o":23.18,"t":"2026-09-10T04:00:00Z","v":1634158,"vw":23.069013},{"c":23.13,"h":23.24,"l":23.06,"n":3091,"o":23.06,"t":"2026-09-11T04:00:00Z","v":1483926,"vw":23.135554},{"c":23.03,"h":23.145,"l":23.03,"n":2581,"o":23.12,"t":"2026-09-14T04:00:00Z","v":764230,"vw":23.090627},{"c":22.93,"h":23.09,"l":22.9201,"n":2412,"o":23.06,"t":"2026-09-15T04:00:00Z","v":862488,"vw":22.993359},{"c":22.93,"h":23.02,"l":22.92,"n":2462,"o":22.96,"t":"2026-09-16T04:00:00Z","v":861584,"vw":22.959799},{"c":23.05,"h":23.09,"l":22.995,"n":2649,"o":23.09,"t":"2026-09-17T04:00:00Z","v":775069,"vw":23.047783},{"c":22.95,"h":23,"l":22.9,"n":2275,"o":22.99,"t":"2026-09-18T04:00:00Z","v":1005079,"vw":22.93474},{"c":22.96,"h":22.98,"l":22.865,"n":2143,"o":22.95,"t":"2026-09-21T04:00:00Z","v":790283,"vw":22.919907},{"c":22.9,"h":22.95,"l":22.9,"n":2295,"o":22.9,"t":"2026-09-22T04:00:00Z","v":1006378,"vw":22.927447},{"c":22.69,"h":22.95,"l":22.615,"n":3403,"o":22.95,"t":"2026-09-23T04:00:00Z","v":1069684,"vw":22.762636},{"c":22.52,"h":22.76,"l":22.48,"n":3502,"o":22.68,"t":"2026-09-24T04:00:00Z","v":1054809,"vw":22.563879},{"c":22.44,"h":22.57,"l":22.37,"n":4390,"o":22.53,"t":"2026-09-25T04:00:00Z","v":1896861,"vw":22.425143},{"c":22.31,"h":22.3294,"l":22.14,"n":6693,"o":22.32,"t":"2026-09-28T04:00:00Z","v":2444273,"vw":22.224105},{"c":22.18,"h":22.29,"l":22.07,"n":6676,"o":22.155,"t":"2026-09-29T04:00:00Z","v":3238858,"vw":22.153529},{"c":22.31,"h":22.57,"l":22.3,"n":5072,"o":22.34,"t":"2026-09-30T04:00:00Z","v":2315505,"vw":22.413408},{"c":22.38,"h":22.46,"l":22.3123,"n":5905,"o":22.39,"t":"2026-10-01T04:00:00Z","v":1998081,"vw":22.382302},{"c":22.25,"h":22.6146,"l":22.165,"n":5881,"o":22.6,"t":"2026-10-02T04:00:00Z","v":2094991,"vw":22.420069},{"c":22.32,"h":22.43,"l":22.175,"n":5690,"o":22.31,"t":"2026-10-05T04:00:00Z","v":1694894,"vw":22.305668},{"c":22.31,"h":22.41,"l":22.23,"n":4205,"o":22.34,"t":"2026-10-06T04:00:00Z","v":3165440,"vw":22.281038},{"c":22.12,"h":22.3,"l":22.07,"n":4747,"o":22.12,"t":"2026-10-07T04:00:00Z","v":1393780,"vw":22.172749},{"c":22.19,"h":22.215,"l":22.03,"n":7239,"o":22.07,"t":"2026-10-08T04:00:00Z","v":1890377,"vw":22.142169},{"c":22.26,"h":22.39,"l":22.23,"n":4211,"o":22.31,"t":"2026-10-09T04:00:00Z","v":1405594,"vw":22.320959},{"c":22.32,"h":22.35,"l":22.23,"n":3829,"o":22.26,"t":"2026-10-12T04:00:00Z","v":1490307,"vw":22.29578},{"c":22.53,"h":22.56,"l":22.39,"n":3922,"o":22.41,"t":"2026-10-13T04:00:00Z","v":1247300,"vw":22.478832},{"c":22.48,"h":22.52,"l":22.31,"n":5210,"o":22.41,"t":"2026-10-14T04:00:00Z","v":1320908,"vw":22.449218},{"c":22.7,"h":22.805,"l":22.65,"n":3587,"o":22.76,"t":"2026-10-15T04:00:00Z","v":1083044,"vw":22.743439},{"c":22.73,"h":22.795,"l":22.675,"n":3706,"o":22.73,"t":"2026-10-16T04:00:00Z","v":1474080,"vw":22.759237},{"c":22.66,"h":22.7,"l":22.62,"n":3988,"o":22.68,"t":"2026-10-19T04:00:00Z","v":1080913,"vw":22.661463},{"c":22.665,"h":22.73,"l":22.62,"n":4264,"o":22.68,"t":"2026-10-20T04:00:00Z","v":1467863,"vw":22.680683},{"c":22.71,"h":22.74,"l":22.61,"n":2867,"o":22.71,"t":"2026-10-21T04:00:00Z","v":950731,"vw":22.700067},{"c":22.87,"h":22.94,"l":22.78,"n":3896,"o":22.88,"t":"2026-10-22T04:00:00Z","v":1070279,"vw":22.903139}],"volatilityBars":[{"c":22.915,"h":22.93,"l":22.9,"n":34,"o":22.9,"t":"2026-09-22T13:30:00Z","v":17597,"vw":22.919287},{"c":22.915,"h":22.92,"l":22.915,"n":10,"o":22.915,"t":"2026-09-22T13:45:00Z","v":14922,"vw":22.919596},{"c":22.92,"h":22.93,"l":22.9099,"n":161,"o":22.912,"t":"2026-09-22T14:00:00Z","v":95636,"vw":22.916387},{"c":22.92,"h":22.93,"l":22.9,"n":342,"o":22.92,"t":"2026-09-22T14:15:00Z","v":166794,"vw":22.9215},{"c":22.925,"h":22.93,"l":22.915,"n":263,"o":22.92,"t":"2026-09-22T14:30:00Z","v":91671,"vw":22.920892},{"c":22.925,"h":22.935,"l":22.92,"n":73,"o":22.925,"t":"2026-09-22T14:45:00Z","v":10493,"vw":22.929832},{"c":22.925,"h":22.93,"l":22.925,"n":43,"o":22.93,"t":"2026-09-22T15:00:00Z","v":3782,"vw":22.92638},{"c":22.915,"h":22.925,"l":22.91,"n":35,"o":22.925,"t":"2026-09-22T15:15:00Z","v":10003,"vw":22.922023},{"c":22.905,"h":22.915,"l":22.9,"n":39,"o":22.915,"t":"2026-09-22T15:30:00Z","v":8568,"vw":22.905418},{"c":22.905,"h":22.91,"l":22.9,"n":38,"o":22.905,"t":"2026-09-22T15:45:00Z","v":5392,"vw":22.905543},{"c":22.905,"h":22.915,"l":22.9,"n":47,"o":22.915,"t":"2026-09-22T16:00:00Z","v":16993,"vw":22.912617},{"c":22.915,"h":22.915,"l":22.9031,"n":21,"o":22.91,"t":"2026-09-22T16:15:00Z","v":5942,"vw":22.908859},{"c":22.915,"h":22.915,"l":22.905,"n":18,"o":22.915,"t":"2026-09-22T16:30:00Z","v":8236,"vw":22.909878},{"c":22.915,"h":22.92,"l":22.905,"n":16,"o":22.92,"t":"2026-09-22T16:45:00Z","v":3702,"vw":22.915162},{"c":22.915,"h":22.92,"l":22.91,"n":10,"o":22.912,"t":"2026-09-22T17:00:00Z","v":3974,"vw":22.914318},{"c":22.905,"h":22.915,"l":22.905,"n":15,"o":22.91,"t":"2026-09-22T17:15:00Z","v":6455,"vw":22.910891},{"c":22.925,"h":22.925,"l":22.915,"n":10,"o":22.915,"t":"2026-09-22T17:30:00Z","v":1711,"vw":22.921848},{"c":22.935,"h":22.935,"l":22.9222,"n":30,"o":22.9226,"t":"2026-09-22T17:45:00Z","v":5612,"vw":22.927809},{"c":22.935,"h":22.9356,"l":22.925,"n":70,"o":22.93,"t":"2026-09-22T18:00:00Z","v":16749,"vw":22.931963},{"c":22.925,"h":22.94,"l":22.925,"n":46,"o":22.935,"t":"2026-09-22T18:15:00Z","v":8763,"vw":22.935201},{"c":22.925,"h":22.925,"l":22.915,"n":32,"o":22.92,"t":"2026-09-22T18:30:00Z","v":4123,"vw":22.920602},{"c":22.925,"h":22.93,"l":22.915,"n":71,"o":22.93,"t":"2026-09-22T18:45:00Z","v":10561,"vw":22.921931},{"c":22.9361,"h":22.9398,"l":22.92,"n":213,"o":22.924,"t":"2026-09-22T19:00:00Z","v":46510,"vw":22.929034},{"c":22.925,"h":22.93,"l":22.91,"n":161,"o":22.93,"t":"2026-09-22T19:15:00Z","v":144457,"vw":22.924347},{"c":22.905,"h":22.95,"l":22.905,"n":165,"o":22.92,"t":"2026-09-22T19:30:00Z","v":263925,"vw":22.945498},{"c":22.91,"h":22.9151,"l":22.9,"n":201,"o":22.9,"t":"2026-09-22T19:45:00Z","v":29329,"vw":22.910823},{"c":22.95,"h":22.95,"l":22.9,"n":8,"o":22.9,"t":"2026-09-22T20:00:00Z","v":372,"vw":22.913661},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-09-22T20:15:00Z","v":100,"vw":23},{"c":23.1954,"h":23.1954,"l":23.1954,"n":1,"o":23.1954,"t":"2026-09-22T20:30:00Z","v":100,"vw":23.1954},{"c":23.5392,"h":23.5392,"l":23.5392,"n":1,"o":23.5392,"t":"2026-09-22T20:45:00Z","v":100,"vw":23.5392},{"c":22.91,"h":23.1851,"l":22.91,"n":2,"o":23.1851,"t":"2026-09-22T21:00:00Z","v":200,"vw":23.04755},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-09-22T21:15:00Z","v":100,"vw":23},{"c":23.1424,"h":23.425,"l":23.1424,"n":2,"o":23.425,"t":"2026-09-22T21:30:00Z","v":200,"vw":23.2837},{"c":23.1063,"h":23.1063,"l":23.1063,"n":1,"o":23.1063,"t":"2026-09-22T21:45:00Z","v":100,"vw":23.1063},{"c":23,"h":23.1881,"l":23,"n":2,"o":23.1881,"t":"2026-09-22T22:00:00Z","v":200,"vw":23.09405},{"c":22.91,"h":23,"l":22.91,"n":2,"o":23,"t":"2026-09-22T22:15:00Z","v":200,"vw":22.955},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-09-22T22:30:00Z","v":100,"vw":22.91},{"c":23,"h":23.425,"l":23,"n":2,"o":23.425,"t":"2026-09-22T22:45:00Z","v":200,"vw":23.2125},{"c":23.1109,"h":23.1109,"l":23.1109,"n":1,"o":23.1109,"t":"2026-09-22T23:00:00Z","v":100,"vw":23.1109},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-09-22T23:15:00Z","v":100,"vw":23},{"c":23,"h":23.2035,"l":23,"n":2,"o":23.2035,"t":"2026-09-22T23:30:00Z","v":200,"vw":23.10175},{"c":23.1117,"h":23.1117,"l":23,"n":7,"o":23,"t":"2026-09-22T23:45:00Z","v":700,"vw":23.0565},{"c":22.97,"h":22.97,"l":22.97,"n":1,"o":22.97,"t":"2026-09-23T11:00:00Z","v":100,"vw":22.97},{"c":23.0319,"h":23.154,"l":23.0319,"n":2,"o":23.154,"t":"2026-09-23T11:15:00Z","v":200,"vw":23.09295},{"c":23.079,"h":23.079,"l":22.8701,"n":3,"o":22.8701,"t":"2026-09-23T11:30:00Z","v":201,"vw":22.97455},{"c":22.97,"h":23.3172,"l":22.97,"n":4,"o":23.1011,"t":"2026-09-23T11:45:00Z","v":400,"vw":23.089575},{"c":23.0067,"h":23.0679,"l":23.0067,"n":2,"o":23.0679,"t":"2026-09-23T12:00:00Z","v":200,"vw":23.0373},{"c":22.898,"h":22.898,"l":22.898,"n":1,"o":22.898,"t":"2026-09-23T12:15:00Z","v":100,"vw":22.898},{"c":22.885,"h":22.95,"l":22.885,"n":221,"o":22.95,"t":"2026-09-23T13:30:00Z","v":65124,"vw":22.910472},{"c":22.83,"h":22.885,"l":22.83,"n":215,"o":22.8801,"t":"2026-09-23T13:45:00Z","v":50394,"vw":22.844916},{"c":22.815,"h":22.83,"l":22.8001,"n":327,"o":22.825,"t":"2026-09-23T14:00:00Z","v":267783,"vw":22.813409},{"c":22.815,"h":22.825,"l":22.805,"n":276,"o":22.8086,"t":"2026-09-23T14:15:00Z","v":104901,"vw":22.814029},{"c":22.808,"h":22.828,"l":22.808,"n":113,"o":22.8179,"t":"2026-09-23T14:30:00Z","v":13281,"vw":22.817879},{"c":22.805,"h":22.81,"l":22.79,"n":155,"o":22.805,"t":"2026-09-23T14:45:00Z","v":18715,"vw":22.801466},{"c":22.7776,"h":22.808,"l":22.775,"n":140,"o":22.8078,"t":"2026-09-23T15:00:00Z","v":25697,"vw":22.78689},{"c":22.7476,"h":22.77,"l":22.745,"n":151,"o":22.77,"t":"2026-09-23T15:15:00Z","v":32649,"vw":22.762891},{"c":22.7578,"h":22.7578,"l":22.7365,"n":128,"o":22.745,"t":"2026-09-23T15:30:00Z","v":21776,"vw":22.747104},{"c":22.7565,"h":22.76,"l":22.735,"n":148,"o":22.7576,"t":"2026-09-23T15:45:00Z","v":20233,"vw":22.748994},{"c":22.7601,"h":22.7677,"l":22.755,"n":93,"o":22.76,"t":"2026-09-23T16:00:00Z","v":18186,"vw":22.762593},{"c":22.77,"h":22.77,"l":22.765,"n":34,"o":22.77,"t":"2026-09-23T16:15:00Z","v":3550,"vw":22.769226},{"c":22.755,"h":22.77,"l":22.75,"n":34,"o":22.765,"t":"2026-09-23T16:30:00Z","v":3649,"vw":22.760623},{"c":22.74,"h":22.755,"l":22.72,"n":137,"o":22.755,"t":"2026-09-23T16:45:00Z","v":58432,"vw":22.730042},{"c":22.7051,"h":22.745,"l":22.7,"n":43,"o":22.745,"t":"2026-09-23T17:00:00Z","v":22205,"vw":22.712498},{"c":22.6657,"h":22.7,"l":22.6657,"n":81,"o":22.7,"t":"2026-09-23T17:15:00Z","v":24361,"vw":22.678905},{"c":22.645,"h":22.665,"l":22.63,"n":182,"o":22.665,"t":"2026-09-23T17:30:00Z","v":35143,"vw":22.643959},{"c":22.64,"h":22.6499,"l":22.6343,"n":30,"o":22.645,"t":"2026-09-23T17:45:00Z","v":12788,"vw":22.643163},{"c":22.62,"h":22.635,"l":22.62,"n":31,"o":22.635,"t":"2026-09-23T18:00:00Z","v":6688,"vw":22.62555},{"c":22.62,"h":22.63,"l":22.615,"n":40,"o":22.615,"t":"2026-09-23T18:15:00Z","v":9578,"vw":22.619996},{"c":22.63,"h":22.635,"l":22.615,"n":69,"o":22.615,"t":"2026-09-23T18:30:00Z","v":25027,"vw":22.620975},{"c":22.665,"h":22.675,"l":22.625,"n":168,"o":22.63,"t":"2026-09-23T18:45:00Z","v":32126,"vw":22.654637},{"c":22.68,"h":22.685,"l":22.66,"n":74,"o":22.66,"t":"2026-09-23T19:00:00Z","v":20833,"vw":22.674841},{"c":22.68,"h":22.69,"l":22.67,"n":98,"o":22.6799,"t":"2026-09-23T19:15:00Z","v":53853,"vw":22.683052},{"c":22.685,"h":22.695,"l":22.68,"n":214,"o":22.68,"t":"2026-09-23T19:30:00Z","v":83455,"vw":22.685876},{"c":22.68,"h":22.7,"l":22.68,"n":113,"o":22.685,"t":"2026-09-23T19:45:00Z","v":36975,"vw":22.686166},{"c":22.69,"h":22.69,"l":22.69,"n":6,"o":22.69,"t":"2026-09-23T20:00:00Z","v":163,"vw":22.69},{"c":22.6553,"h":22.6553,"l":22.6553,"n":1,"o":22.6553,"t":"2026-09-23T23:00:00Z","v":100,"vw":22.6553},{"c":22.7537,"h":22.7537,"l":22.7537,"n":1,"o":22.7537,"t":"2026-09-24T11:00:00Z","v":100,"vw":22.7537},{"c":22.71,"h":23.222,"l":22.71,"n":2,"o":23.222,"t":"2026-09-24T11:15:00Z","v":200,"vw":22.966},{"c":22.946,"h":22.946,"l":22.71,"n":2,"o":22.71,"t":"2026-09-24T11:30:00Z","v":200,"vw":22.828},{"c":22.9536,"h":22.9536,"l":22.9536,"n":1,"o":22.9536,"t":"2026-09-24T11:45:00Z","v":100,"vw":22.9536},{"c":22.69,"h":22.69,"l":22.69,"n":1,"o":22.69,"t":"2026-09-24T12:00:00Z","v":100,"vw":22.69},{"c":22.6683,"h":22.6683,"l":22.6683,"n":1,"o":22.6683,"t":"2026-09-24T12:30:00Z","v":100,"vw":22.6683},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-09-24T13:15:00Z","v":100,"vw":22.79},{"c":22.67,"h":22.76,"l":22.66,"n":166,"o":22.68,"t":"2026-09-24T13:30:00Z","v":35892,"vw":22.69815},{"c":22.65,"h":22.665,"l":22.635,"n":61,"o":22.665,"t":"2026-09-24T13:45:00Z","v":10261,"vw":22.648324},{"c":22.65,"h":22.65,"l":22.62,"n":373,"o":22.65,"t":"2026-09-24T14:00:00Z","v":199756,"vw":22.634272},{"c":22.63,"h":22.64,"l":22.6142,"n":377,"o":22.635,"t":"2026-09-24T14:15:00Z","v":99087,"vw":22.628063},{"c":22.585,"h":22.63,"l":22.585,"n":144,"o":22.63,"t":"2026-09-24T14:30:00Z","v":23851,"vw":22.605538},{"c":22.5881,"h":22.6,"l":22.58,"n":76,"o":22.585,"t":"2026-09-24T14:45:00Z","v":13082,"vw":22.590175},{"c":22.57,"h":22.58,"l":22.5679,"n":110,"o":22.575,"t":"2026-09-24T15:00:00Z","v":19712,"vw":22.572992},{"c":22.5585,"h":22.58,"l":22.5565,"n":156,"o":22.57,"t":"2026-09-24T15:15:00Z","v":26124,"vw":22.563594},{"c":22.53,"h":22.56,"l":22.525,"n":401,"o":22.56,"t":"2026-09-24T15:30:00Z","v":67202,"vw":22.536247},{"c":22.54,"h":22.54,"l":22.53,"n":72,"o":22.53,"t":"2026-09-24T15:45:00Z","v":31722,"vw":22.533209},{"c":22.535,"h":22.55,"l":22.53,"n":27,"o":22.535,"t":"2026-09-24T16:00:00Z","v":19103,"vw":22.531769},{"c":22.575,"h":22.59,"l":22.54,"n":255,"o":22.54,"t":"2026-09-24T16:15:00Z","v":45151,"vw":22.561023},{"c":22.58,"h":22.595,"l":22.56,"n":33,"o":22.565,"t":"2026-09-24T16:30:00Z","v":6498,"vw":22.574976},{"c":22.57,"h":22.585,"l":22.57,"n":17,"o":22.58,"t":"2026-09-24T16:45:00Z","v":17183,"vw":22.58117},{"c":22.565,"h":22.59,"l":22.565,"n":23,"o":22.575,"t":"2026-09-24T17:00:00Z","v":5743,"vw":22.573111},{"c":22.55,"h":22.5601,"l":22.55,"n":37,"o":22.555,"t":"2026-09-24T17:15:00Z","v":11149,"vw":22.557307},{"c":22.54,"h":22.55,"l":22.54,"n":21,"o":22.55,"t":"2026-09-24T17:30:00Z","v":6250,"vw":22.549336},{"c":22.56,"h":22.56,"l":22.535,"n":37,"o":22.5381,"t":"2026-09-24T17:45:00Z","v":7997,"vw":22.549076},{"c":22.54,"h":22.555,"l":22.535,"n":20,"o":22.555,"t":"2026-09-24T18:00:00Z","v":2636,"vw":22.543661},{"c":22.545,"h":22.545,"l":22.53,"n":56,"o":22.545,"t":"2026-09-24T18:15:00Z","v":12405,"vw":22.539737},{"c":22.5501,"h":22.565,"l":22.542,"n":18,"o":22.545,"t":"2026-09-24T18:30:00Z","v":8241,"vw":22.54988},{"c":22.535,"h":22.555,"l":22.535,"n":47,"o":22.545,"t":"2026-09-24T18:45:00Z","v":19256,"vw":22.547941},{"c":22.505,"h":22.54,"l":22.48,"n":418,"o":22.54,"t":"2026-09-24T19:00:00Z","v":278742,"vw":22.493614},{"c":22.516,"h":22.516,"l":22.5,"n":60,"o":22.5,"t":"2026-09-24T19:15:00Z","v":16192,"vw":22.506655},{"c":22.515,"h":22.52,"l":22.5,"n":116,"o":22.51,"t":"2026-09-24T19:30:00Z","v":20768,"vw":22.510531},{"c":22.52,"h":22.525,"l":22.505,"n":224,"o":22.515,"t":"2026-09-24T19:45:00Z","v":46714,"vw":22.515561},{"c":22.52,"h":22.52,"l":22.52,"n":7,"o":22.52,"t":"2026-09-24T20:00:00Z","v":308,"vw":22.52},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-09-25T13:15:00Z","v":100,"vw":22.57},{"c":22.505,"h":22.57,"l":22.5,"n":77,"o":22.53,"t":"2026-09-25T13:30:00Z","v":28560,"vw":22.527466},{"c":22.495,"h":22.51,"l":22.495,"n":20,"o":22.5,"t":"2026-09-25T13:45:00Z","v":6234,"vw":22.497013},{"c":22.505,"h":22.505,"l":22.4765,"n":236,"o":22.5,"t":"2026-09-25T14:00:00Z","v":113790,"vw":22.492057},{"c":22.455,"h":22.515,"l":22.455,"n":488,"o":22.505,"t":"2026-09-25T14:15:00Z","v":223917,"vw":22.482953},{"c":22.415,"h":22.4559,"l":22.415,"n":130,"o":22.4559,"t":"2026-09-25T14:30:00Z","v":44455,"vw":22.43329},{"c":22.42,"h":22.425,"l":22.4,"n":184,"o":22.41,"t":"2026-09-25T14:45:00Z","v":62777,"vw":22.414747},{"c":22.4206,"h":22.435,"l":22.4165,"n":166,"o":22.425,"t":"2026-09-25T15:00:00Z","v":34802,"vw":22.425761},{"c":22.44,"h":22.44,"l":22.42,"n":163,"o":22.4241,"t":"2026-09-25T15:15:00Z","v":43280,"vw":22.427805},{"c":22.445,"h":22.45,"l":22.435,"n":195,"o":22.435,"t":"2026-09-25T15:30:00Z","v":30264,"vw":22.440075},{"c":22.475,"h":22.475,"l":22.4343,"n":89,"o":22.44,"t":"2026-09-25T15:45:00Z","v":24882,"vw":22.458489},{"c":22.49,"h":22.51,"l":22.48,"n":214,"o":22.48,"t":"2026-09-25T16:00:00Z","v":72747,"vw":22.494625},{"c":22.4582,"h":22.485,"l":22.455,"n":61,"o":22.48,"t":"2026-09-25T16:15:00Z","v":17025,"vw":22.468609},{"c":22.43,"h":22.46,"l":22.415,"n":475,"o":22.455,"t":"2026-09-25T16:30:00Z","v":107067,"vw":22.432102},{"c":22.42,"h":22.4399,"l":22.4101,"n":40,"o":22.43,"t":"2026-09-25T16:45:00Z","v":16352,"vw":22.425636},{"c":22.415,"h":22.4299,"l":22.415,"n":24,"o":22.425,"t":"2026-09-25T17:00:00Z","v":13640,"vw":22.418716},{"c":22.405,"h":22.41,"l":22.403,"n":46,"o":22.41,"t":"2026-09-25T17:15:00Z","v":39416,"vw":22.409306},{"c":22.3851,"h":22.4057,"l":22.385,"n":74,"o":22.4057,"t":"2026-09-25T17:30:00Z","v":33283,"vw":22.394141},{"c":22.39,"h":22.395,"l":22.37,"n":131,"o":22.3851,"t":"2026-09-25T17:45:00Z","v":63534,"vw":22.378572},{"c":22.385,"h":22.395,"l":22.375,"n":48,"o":22.395,"t":"2026-09-25T18:00:00Z","v":7544,"vw":22.382259},{"c":22.395,"h":22.405,"l":22.385,"n":78,"o":22.39,"t":"2026-09-25T18:15:00Z","v":19317,"vw":22.396028},{"c":22.395,"h":22.415,"l":22.395,"n":100,"o":22.395,"t":"2026-09-25T18:30:00Z","v":35652,"vw":22.405396},{"c":22.405,"h":22.41,"l":22.39,"n":96,"o":22.395,"t":"2026-09-25T18:45:00Z","v":52645,"vw":22.395212},{"c":22.3901,"h":22.4101,"l":22.38,"n":321,"o":22.405,"t":"2026-09-25T19:00:00Z","v":176110,"vw":22.390656},{"c":22.39,"h":22.405,"l":22.38,"n":177,"o":22.395,"t":"2026-09-25T19:15:00Z","v":378749,"vw":22.391455},{"c":22.405,"h":22.41,"l":22.38,"n":130,"o":22.3843,"t":"2026-09-25T19:30:00Z","v":61780,"vw":22.386944},{"c":22.42,"h":22.43,"l":22.4,"n":527,"o":22.405,"t":"2026-09-25T19:45:00Z","v":185321,"vw":22.413449},{"c":22.39,"h":22.44,"l":22.39,"n":7,"o":22.44,"t":"2026-09-25T20:00:00Z","v":2202,"vw":22.435448},{"c":22.4727,"h":22.5549,"l":22.4727,"n":2,"o":22.5549,"t":"2026-09-25T20:45:00Z","v":200,"vw":22.5138},{"c":22.45,"h":22.4983,"l":22.45,"n":2,"o":22.4983,"t":"2026-09-25T21:00:00Z","v":200,"vw":22.47415},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-09-25T21:30:00Z","v":100,"vw":22.45},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-09-28T13:15:00Z","v":100,"vw":22.35},{"c":22.235,"h":22.3294,"l":22.23,"n":105,"o":22.32,"t":"2026-09-28T13:30:00Z","v":30377,"vw":22.26463},{"c":22.19,"h":22.235,"l":22.19,"n":185,"o":22.235,"t":"2026-09-28T13:45:00Z","v":49872,"vw":22.20539},{"c":22.16,"h":22.1935,"l":22.14,"n":696,"o":22.19,"t":"2026-09-28T14:00:00Z","v":258044,"vw":22.155478},{"c":22.215,"h":22.22,"l":22.16,"n":649,"o":22.16,"t":"2026-09-28T14:15:00Z","v":203180,"vw":22.18171},{"c":22.175,"h":22.22,"l":22.17,"n":391,"o":22.215,"t":"2026-09-28T14:30:00Z","v":166757,"vw":22.189164},{"c":22.19,"h":22.2,"l":22.1665,"n":195,"o":22.175,"t":"2026-09-28T14:45:00Z","v":61943,"vw":22.185114},{"c":22.215,"h":22.22,"l":22.19,"n":211,"o":22.19,"t":"2026-09-28T15:00:00Z","v":63315,"vw":22.204967},{"c":22.23,"h":22.23,"l":22.205,"n":207,"o":22.21,"t":"2026-09-28T15:15:00Z","v":74364,"vw":22.220252},{"c":22.235,"h":22.24,"l":22.23,"n":201,"o":22.23,"t":"2026-09-28T15:30:00Z","v":58537,"vw":22.235675},{"c":22.23,"h":22.24,"l":22.2241,"n":182,"o":22.235,"t":"2026-09-28T15:45:00Z","v":47927,"vw":22.230629},{"c":22.225,"h":22.23,"l":22.215,"n":152,"o":22.23,"t":"2026-09-28T16:00:00Z","v":50623,"vw":22.225081},{"c":22.28,"h":22.285,"l":22.225,"n":499,"o":22.23,"t":"2026-09-28T16:15:00Z","v":109873,"vw":22.235018},{"c":22.235,"h":22.3,"l":22.235,"n":126,"o":22.285,"t":"2026-09-28T16:30:00Z","v":36840,"vw":22.276606},{"c":22.215,"h":22.235,"l":22.2,"n":190,"o":22.235,"t":"2026-09-28T16:45:00Z","v":57175,"vw":22.216621},{"c":22.235,"h":22.235,"l":22.205,"n":43,"o":22.21,"t":"2026-09-28T17:00:00Z","v":13315,"vw":22.216931},{"c":22.21,"h":22.235,"l":22.21,"n":23,"o":22.235,"t":"2026-09-28T17:15:00Z","v":4598,"vw":22.223191},{"c":22.215,"h":22.2195,"l":22.2,"n":33,"o":22.215,"t":"2026-09-28T17:30:00Z","v":62129,"vw":22.217568},{"c":22.22,"h":22.22,"l":22.21,"n":43,"o":22.2101,"t":"2026-09-28T17:45:00Z","v":10786,"vw":22.21136},{"c":22.245,"h":22.25,"l":22.214,"n":308,"o":22.215,"t":"2026-09-28T18:00:00Z","v":150345,"vw":22.24058},{"c":22.245,"h":22.25,"l":22.24,"n":170,"o":22.25,"t":"2026-09-28T18:15:00Z","v":51301,"vw":22.243672},{"c":22.255,"h":22.255,"l":22.2421,"n":223,"o":22.245,"t":"2026-09-28T18:30:00Z","v":52179,"vw":22.250112},{"c":22.25,"h":22.2559,"l":22.23,"n":541,"o":22.25,"t":"2026-09-28T18:45:00Z","v":165144,"vw":22.241895},{"c":22.24,"h":22.255,"l":22.23,"n":225,"o":22.25,"t":"2026-09-28T19:00:00Z","v":116960,"vw":22.249173},{"c":22.255,"h":22.2555,"l":22.23,"n":315,"o":22.23,"t":"2026-09-28T19:15:00Z","v":190084,"vw":22.247101},{"c":22.265,"h":22.285,"l":22.25,"n":240,"o":22.25,"t":"2026-09-28T19:30:00Z","v":184184,"vw":22.258426},{"c":22.305,"h":22.31,"l":22.27,"n":476,"o":22.27,"t":"2026-09-28T19:45:00Z","v":171519,"vw":22.28976},{"c":22.31,"h":22.31,"l":22.31,"n":7,"o":22.31,"t":"2026-09-28T20:00:00Z","v":1790,"vw":22.31},{"c":22.175,"h":22.29,"l":22.155,"n":137,"o":22.155,"t":"2026-09-29T13:30:00Z","v":54252,"vw":22.218255},{"c":22.175,"h":22.185,"l":22.175,"n":73,"o":22.175,"t":"2026-09-29T13:45:00Z","v":12957,"vw":22.180563},{"c":22.245,"h":22.245,"l":22.175,"n":645,"o":22.175,"t":"2026-09-29T14:00:00Z","v":230963,"vw":22.222257},{"c":22.235,"h":22.2599,"l":22.225,"n":722,"o":22.245,"t":"2026-09-29T14:15:00Z","v":196156,"vw":22.247013},{"c":22.235,"h":22.245,"l":22.23,"n":237,"o":22.245,"t":"2026-09-29T14:30:00Z","v":56112,"vw":22.23635},{"c":22.225,"h":22.235,"l":22.22,"n":207,"o":22.235,"t":"2026-09-29T14:45:00Z","v":43698,"vw":22.225873},{"c":22.195,"h":22.22,"l":22.19,"n":117,"o":22.22,"t":"2026-09-29T15:00:00Z","v":26029,"vw":22.212082},{"c":22.175,"h":22.2,"l":22.165,"n":359,"o":22.195,"t":"2026-09-29T15:15:00Z","v":188315,"vw":22.191794},{"c":22.19,"h":22.195,"l":22.175,"n":312,"o":22.175,"t":"2026-09-29T15:30:00Z","v":67139,"vw":22.184362},{"c":22.195,"h":22.205,"l":22.19,"n":124,"o":22.195,"t":"2026-09-29T15:45:00Z","v":49388,"vw":22.200174},{"c":22.21,"h":22.22,"l":22.195,"n":488,"o":22.195,"t":"2026-09-29T16:00:00Z","v":225331,"vw":22.210583},{"c":22.205,"h":22.21,"l":22.205,"n":66,"o":22.205,"t":"2026-09-29T16:15:00Z","v":31480,"vw":22.209692},{"c":22.1573,"h":22.2051,"l":22.1573,"n":216,"o":22.205,"t":"2026-09-29T16:30:00Z","v":58876,"vw":22.18865},{"c":22.135,"h":22.16,"l":22.13,"n":83,"o":22.16,"t":"2026-09-29T16:45:00Z","v":18924,"vw":22.143619},{"c":22.14,"h":22.15,"l":22.125,"n":61,"o":22.13,"t":"2026-09-29T17:00:00Z","v":13367,"vw":22.139669},{"c":22.135,"h":22.145,"l":22.1326,"n":64,"o":22.145,"t":"2026-09-29T17:15:00Z","v":15452,"vw":22.136053},{"c":22.16,"h":22.16,"l":22.14,"n":140,"o":22.14,"t":"2026-09-29T17:30:00Z","v":55331,"vw":22.150621},{"c":22.155,"h":22.165,"l":22.15,"n":183,"o":22.165,"t":"2026-09-29T17:45:00Z","v":57618,"vw":22.157493},{"c":22.1773,"h":22.18,"l":22.07,"n":347,"o":22.155,"t":"2026-09-29T18:00:00Z","v":1159413,"vw":22.076162},{"c":22.165,"h":22.18,"l":22.165,"n":227,"o":22.175,"t":"2026-09-29T18:15:00Z","v":96115,"vw":22.172978},{"c":22.175,"h":22.18,"l":22.165,"n":136,"o":22.165,"t":"2026-09-29T18:30:00Z","v":43758,"vw":22.166284},{"c":22.175,"h":22.18,"l":22.165,"n":276,"o":22.1743,"t":"2026-09-29T18:45:00Z","v":72521,"vw":22.171727},{"c":22.165,"h":22.18,"l":22.16,"n":336,"o":22.175,"t":"2026-09-29T19:00:00Z","v":94732,"vw":22.166472},{"c":22.195,"h":22.195,"l":22.165,"n":460,"o":22.165,"t":"2026-09-29T19:15:00Z","v":237033,"vw":22.176243},{"c":22.2,"h":22.205,"l":22.185,"n":256,"o":22.195,"t":"2026-09-29T19:30:00Z","v":75510,"vw":22.194595},{"c":22.195,"h":22.2074,"l":22.19,"n":316,"o":22.205,"t":"2026-09-29T19:45:00Z","v":56779,"vw":22.197821},{"c":22.18,"h":22.18,"l":22.18,"n":7,"o":22.18,"t":"2026-09-29T20:00:00Z","v":107,"vw":22.18},{"c":22.38,"h":22.38,"l":22.38,"n":1,"o":22.38,"t":"2026-09-30T13:15:00Z","v":100,"vw":22.38},{"c":22.38,"h":22.41,"l":22.3,"n":120,"o":22.34,"t":"2026-09-30T13:30:00Z","v":54091,"vw":22.355094},{"c":22.49,"h":22.49,"l":22.39,"n":176,"o":22.39,"t":"2026-09-30T13:45:00Z","v":31713,"vw":22.462122},{"c":22.5,"h":22.57,"l":22.48,"n":727,"o":22.485,"t":"2026-09-30T14:00:00Z","v":173724,"vw":22.526762},{"c":22.49,"h":22.525,"l":22.4814,"n":994,"o":22.495,"t":"2026-09-30T14:15:00Z","v":258328,"vw":22.500618},{"c":22.465,"h":22.5,"l":22.465,"n":318,"o":22.49,"t":"2026-09-30T14:30:00Z","v":72944,"vw":22.481816},{"c":22.465,"h":22.485,"l":22.465,"n":125,"o":22.465,"t":"2026-09-30T14:45:00Z","v":24805,"vw":22.476758},{"c":22.47,"h":22.475,"l":22.455,"n":53,"o":22.47,"t":"2026-09-30T15:00:00Z","v":9710,"vw":22.465829},{"c":22.455,"h":22.48,"l":22.455,"n":57,"o":22.47,"t":"2026-09-30T15:15:00Z","v":15001,"vw":22.462386},{"c":22.445,"h":22.47,"l":22.435,"n":253,"o":22.455,"t":"2026-09-30T15:30:00Z","v":96741,"vw":22.453076},{"c":22.455,"h":22.455,"l":22.445,"n":96,"o":22.445,"t":"2026-09-30T15:45:00Z","v":27093,"vw":22.452874},{"c":22.455,"h":22.46,"l":22.39,"n":202,"o":22.455,"t":"2026-09-30T16:00:00Z","v":458343,"vw":22.3965},{"c":22.425,"h":22.46,"l":22.4,"n":150,"o":22.445,"t":"2026-09-30T16:15:00Z","v":175821,"vw":22.409572},{"c":22.4357,"h":22.4357,"l":22.42,"n":30,"o":22.425,"t":"2026-09-30T16:30:00Z","v":12853,"vw":22.428284},{"c":22.415,"h":22.43,"l":22.415,"n":29,"o":22.43,"t":"2026-09-30T16:45:00Z","v":6935,"vw":22.424813},{"c":22.41,"h":22.42,"l":22.405,"n":12,"o":22.415,"t":"2026-09-30T17:00:00Z","v":264546,"vw":22.410096},{"c":22.375,"h":22.4059,"l":22.375,"n":201,"o":22.405,"t":"2026-09-30T17:15:00Z","v":59837,"vw":22.383139},{"c":22.35,"h":22.37,"l":22.339,"n":76,"o":22.37,"t":"2026-09-30T17:30:00Z","v":29534,"vw":22.352443},{"c":22.345,"h":22.36,"l":22.345,"n":90,"o":22.345,"t":"2026-09-30T17:45:00Z","v":24327,"vw":22.354336},{"c":22.3312,"h":22.345,"l":22.3312,"n":18,"o":22.345,"t":"2026-09-30T18:00:00Z","v":9360,"vw":22.336728},{"c":22.355,"h":22.355,"l":22.325,"n":204,"o":22.3341,"t":"2026-09-30T18:15:00Z","v":90643,"vw":22.337801},{"c":22.38,"h":22.39,"l":22.352,"n":174,"o":22.352,"t":"2026-09-30T18:30:00Z","v":66495,"vw":22.372802},{"c":22.37,"h":22.385,"l":22.355,"n":168,"o":22.385,"t":"2026-09-30T18:45:00Z","v":52160,"vw":22.370254},{"c":22.33,"h":22.36,"l":22.325,"n":179,"o":22.36,"t":"2026-09-30T19:00:00Z","v":93370,"vw":22.340496},{"c":22.32,"h":22.335,"l":22.315,"n":139,"o":22.325,"t":"2026-09-30T19:15:00Z","v":83103,"vw":22.328394},{"c":22.305,"h":22.325,"l":22.305,"n":149,"o":22.32,"t":"2026-09-30T19:30:00Z","v":67630,"vw":22.312144},{"c":22.31,"h":22.315,"l":22.3,"n":224,"o":22.305,"t":"2026-09-30T19:45:00Z","v":53987,"vw":22.3083},{"c":22.34,"h":22.34,"l":22.31,"n":5,"o":22.31,"t":"2026-09-30T20:00:00Z","v":1229,"vw":22.312447},{"c":22.38,"h":22.44,"l":22.345,"n":142,"o":22.39,"t":"2026-10-01T13:30:00Z","v":65262,"vw":22.383518},{"c":22.37,"h":22.38,"l":22.355,"n":80,"o":22.365,"t":"2026-10-01T13:45:00Z","v":34726,"vw":22.369789},{"c":22.33,"h":22.375,"l":22.33,"n":368,"o":22.375,"t":"2026-10-01T14:00:00Z","v":131507,"vw":22.344758},{"c":22.335,"h":22.36,"l":22.335,"n":279,"o":22.34,"t":"2026-10-01T14:15:00Z","v":125709,"vw":22.342902},{"c":22.365,"h":22.38,"l":22.3123,"n":1059,"o":22.335,"t":"2026-10-01T14:30:00Z","v":309366,"vw":22.36371},{"c":22.3777,"h":22.385,"l":22.36,"n":378,"o":22.36,"t":"2026-10-01T14:45:00Z","v":152655,"vw":22.369192},{"c":22.375,"h":22.38,"l":22.36,"n":303,"o":22.375,"t":"2026-10-01T15:00:00Z","v":91122,"vw":22.370334},{"c":22.385,"h":22.39,"l":22.37,"n":186,"o":22.37,"t":"2026-10-01T15:15:00Z","v":27103,"vw":22.38246},{"c":22.43,"h":22.4374,"l":22.385,"n":264,"o":22.385,"t":"2026-10-01T15:30:00Z","v":58274,"vw":22.418962},{"c":22.455,"h":22.457,"l":22.43,"n":167,"o":22.4373,"t":"2026-10-01T15:45:00Z","v":38555,"vw":22.442157},{"c":22.435,"h":22.46,"l":22.435,"n":106,"o":22.46,"t":"2026-10-01T16:00:00Z","v":17195,"vw":22.448749},{"c":22.435,"h":22.4499,"l":22.42,"n":150,"o":22.445,"t":"2026-10-01T16:15:00Z","v":43552,"vw":22.438955},{"c":22.44,"h":22.4499,"l":22.43,"n":138,"o":22.435,"t":"2026-10-01T16:30:00Z","v":23180,"vw":22.441067},{"c":22.44,"h":22.445,"l":22.4265,"n":205,"o":22.44,"t":"2026-10-01T16:45:00Z","v":25705,"vw":22.434582},{"c":22.43,"h":22.445,"l":22.43,"n":167,"o":22.43,"t":"2026-10-01T17:00:00Z","v":44900,"vw":22.437227},{"c":22.44,"h":22.445,"l":22.425,"n":113,"o":22.43,"t":"2026-10-01T17:15:00Z","v":12054,"vw":22.431998},{"c":22.435,"h":22.45,"l":22.425,"n":116,"o":22.445,"t":"2026-10-01T17:30:00Z","v":18893,"vw":22.436211},{"c":22.4,"h":22.4399,"l":22.4,"n":148,"o":22.434,"t":"2026-10-01T17:45:00Z","v":60440,"vw":22.409262},{"c":22.395,"h":22.405,"l":22.39,"n":398,"o":22.4,"t":"2026-10-01T18:00:00Z","v":67740,"vw":22.399031},{"c":22.385,"h":22.4,"l":22.385,"n":77,"o":22.395,"t":"2026-10-01T18:15:00Z","v":21930,"vw":22.393315},{"c":22.38,"h":22.395,"l":22.365,"n":184,"o":22.385,"t":"2026-10-01T18:30:00Z","v":64336,"vw":22.385876},{"c":22.39,"h":22.39,"l":22.37,"n":170,"o":22.38,"t":"2026-10-01T18:45:00Z","v":18966,"vw":22.380505},{"c":22.395,"h":22.4,"l":22.39,"n":37,"o":22.395,"t":"2026-10-01T19:00:00Z","v":33602,"vw":22.390925},{"c":22.38,"h":22.4,"l":22.37,"n":216,"o":22.39,"t":"2026-10-01T19:15:00Z","v":87508,"vw":22.386358},{"c":22.345,"h":22.375,"l":22.345,"n":97,"o":22.375,"t":"2026-10-01T19:30:00Z","v":21192,"vw":22.36118},{"c":22.38,"h":22.4,"l":22.34,"n":241,"o":22.35,"t":"2026-10-01T19:45:00Z","v":401203,"vw":22.384989},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-02T13:15:00Z","v":100,"vw":22.5},{"c":22.56,"h":22.6146,"l":22.56,"n":68,"o":22.6,"t":"2026-10-02T13:30:00Z","v":59012,"vw":22.597944},{"c":22.535,"h":22.565,"l":22.52,"n":280,"o":22.56,"t":"2026-10-02T13:45:00Z","v":53183,"vw":22.542078},{"c":22.5577,"h":22.5577,"l":22.525,"n":53,"o":22.53,"t":"2026-10-02T14:00:00Z","v":12890,"vw":22.539938},{"c":22.575,"h":22.58,"l":22.555,"n":264,"o":22.555,"t":"2026-10-02T14:15:00Z","v":74597,"vw":22.571782},{"c":22.585,"h":22.605,"l":22.565,"n":410,"o":22.5799,"t":"2026-10-02T14:30:00Z","v":157736,"vw":22.58524},{"c":22.555,"h":22.595,"l":22.545,"n":484,"o":22.59,"t":"2026-10-02T14:45:00Z","v":178141,"vw":22.570506},{"c":22.545,"h":22.565,"l":22.5442,"n":193,"o":22.555,"t":"2026-10-02T15:00:00Z","v":49210,"vw":22.553963},{"c":22.51,"h":22.55,"l":22.51,"n":450,"o":22.55,"t":"2026-10-02T15:15:00Z","v":201742,"vw":22.530433},{"c":22.47,"h":22.515,"l":22.47,"n":421,"o":22.515,"t":"2026-10-02T15:30:00Z","v":218239,"vw":22.493115},{"c":22.45,"h":22.48,"l":22.44,"n":229,"o":22.475,"t":"2026-10-02T15:45:00Z","v":105928,"vw":22.461184},{"c":22.44,"h":22.455,"l":22.435,"n":290,"o":22.455,"t":"2026-10-02T16:00:00Z","v":97243,"vw":22.441786},{"c":22.405,"h":22.445,"l":22.4,"n":388,"o":22.44,"t":"2026-10-02T16:15:00Z","v":96736,"vw":22.425647},{"c":22.345,"h":22.405,"l":22.345,"n":220,"o":22.405,"t":"2026-10-02T16:30:00Z","v":83184,"vw":22.381257},{"c":22.36,"h":22.365,"l":22.335,"n":196,"o":22.35,"t":"2026-10-02T16:45:00Z","v":50648,"vw":22.34842},{"c":22.325,"h":22.355,"l":22.315,"n":61,"o":22.355,"t":"2026-10-02T17:00:00Z","v":27153,"vw":22.328925},{"c":22.265,"h":22.329,"l":22.265,"n":47,"o":22.315,"t":"2026-10-02T17:15:00Z","v":15091,"vw":22.304228},{"c":22.225,"h":22.26,"l":22.225,"n":115,"o":22.26,"t":"2026-10-02T17:30:00Z","v":33031,"vw":22.251151},{"c":22.225,"h":22.25,"l":22.215,"n":144,"o":22.23,"t":"2026-10-02T17:45:00Z","v":67421,"vw":22.235182},{"c":22.22,"h":22.24,"l":22.21,"n":137,"o":22.23,"t":"2026-10-02T18:00:00Z","v":53339,"vw":22.226586},{"c":22.22,"h":22.23,"l":22.21,"n":247,"o":22.225,"t":"2026-10-02T18:15:00Z","v":71750,"vw":22.219626},{"c":22.235,"h":22.24,"l":22.225,"n":116,"o":22.225,"t":"2026-10-02T18:30:00Z","v":30930,"vw":22.231828},{"c":22.18,"h":22.225,"l":22.165,"n":202,"o":22.225,"t":"2026-10-02T18:45:00Z","v":64216,"vw":22.1904},{"c":22.195,"h":22.2,"l":22.185,"n":85,"o":22.185,"t":"2026-10-02T19:00:00Z","v":17155,"vw":22.195018},{"c":22.215,"h":22.22,"l":22.1801,"n":257,"o":22.195,"t":"2026-10-02T19:15:00Z","v":89691,"vw":22.201766},{"c":22.205,"h":22.23,"l":22.205,"n":274,"o":22.215,"t":"2026-10-02T19:30:00Z","v":111587,"vw":22.217037},{"c":22.245,"h":22.245,"l":22.206,"n":181,"o":22.21,"t":"2026-10-02T19:45:00Z","v":72480,"vw":22.217149},{"c":22.21,"h":22.25,"l":22.21,"n":6,"o":22.25,"t":"2026-10-02T20:00:00Z","v":303,"vw":22.236622},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-05T13:15:00Z","v":100,"vw":22.39},{"c":22.19,"h":22.43,"l":22.19,"n":123,"o":22.31,"t":"2026-10-05T13:30:00Z","v":36436,"vw":22.296454},{"c":22.21,"h":22.24,"l":22.175,"n":123,"o":22.19,"t":"2026-10-05T13:45:00Z","v":28872,"vw":22.198934},{"c":22.335,"h":22.37,"l":22.23,"n":573,"o":22.27,"t":"2026-10-05T14:00:00Z","v":196692,"vw":22.302957},{"c":22.315,"h":22.365,"l":22.315,"n":335,"o":22.335,"t":"2026-10-05T14:15:00Z","v":121946,"vw":22.348671},{"c":22.335,"h":22.36,"l":22.305,"n":868,"o":22.315,"t":"2026-10-05T14:30:00Z","v":255660,"vw":22.336778},{"c":22.33,"h":22.34,"l":22.315,"n":211,"o":22.335,"t":"2026-10-05T14:45:00Z","v":52718,"vw":22.32839},{"c":22.245,"h":22.3304,"l":22.2346,"n":223,"o":22.3304,"t":"2026-10-05T15:00:00Z","v":47201,"vw":22.283674},{"c":22.235,"h":22.2516,"l":22.2237,"n":176,"o":22.245,"t":"2026-10-05T15:15:00Z","v":57455,"vw":22.23318},{"c":22.24,"h":22.245,"l":22.22,"n":155,"o":22.225,"t":"2026-10-05T15:30:00Z","v":35120,"vw":22.234671},{"c":22.25,"h":22.2552,"l":22.23,"n":160,"o":22.23,"t":"2026-10-05T15:45:00Z","v":55242,"vw":22.240984},{"c":22.235,"h":22.245,"l":22.225,"n":36,"o":22.245,"t":"2026-10-05T16:00:00Z","v":9639,"vw":22.231041},{"c":22.22,"h":22.24,"l":22.21,"n":71,"o":22.235,"t":"2026-10-05T16:15:00Z","v":23786,"vw":22.231105},{"c":22.225,"h":22.23,"l":22.22,"n":41,"o":22.225,"t":"2026-10-05T16:30:00Z","v":7127,"vw":22.225269},{"c":22.22,"h":22.235,"l":22.2,"n":168,"o":22.23,"t":"2026-10-05T16:45:00Z","v":32102,"vw":22.219143},{"c":22.25,"h":22.25,"l":22.22,"n":133,"o":22.22,"t":"2026-10-05T17:00:00Z","v":46983,"vw":22.238312},{"c":22.285,"h":22.285,"l":22.265,"n":88,"o":22.265,"t":"2026-10-05T17:15:00Z","v":17378,"vw":22.268282},{"c":22.265,"h":22.2897,"l":22.265,"n":72,"o":22.285,"t":"2026-10-05T17:30:00Z","v":22386,"vw":22.2801},{"c":22.27,"h":22.28,"l":22.26,"n":154,"o":22.265,"t":"2026-10-05T17:45:00Z","v":45347,"vw":22.270804},{"c":22.28,"h":22.285,"l":22.27,"n":137,"o":22.27,"t":"2026-10-05T18:00:00Z","v":32147,"vw":22.277462},{"c":22.29,"h":22.3,"l":22.285,"n":233,"o":22.285,"t":"2026-10-05T18:15:00Z","v":35200,"vw":22.286068},{"c":22.295,"h":22.305,"l":22.29,"n":399,"o":22.3,"t":"2026-10-05T18:30:00Z","v":66043,"vw":22.294213},{"c":22.32,"h":22.32,"l":22.295,"n":192,"o":22.295,"t":"2026-10-05T18:45:00Z","v":71902,"vw":22.303458},{"c":22.335,"h":22.345,"l":22.31,"n":351,"o":22.3251,"t":"2026-10-05T19:00:00Z","v":161053,"vw":22.32834},{"c":22.365,"h":22.37,"l":22.3399,"n":163,"o":22.34,"t":"2026-10-05T19:15:00Z","v":97848,"vw":22.352113},{"c":22.345,"h":22.37,"l":22.34,"n":195,"o":22.365,"t":"2026-10-05T19:30:00Z","v":74893,"vw":22.357423},{"c":22.335,"h":22.35,"l":22.32,"n":213,"o":22.345,"t":"2026-10-05T19:45:00Z","v":62033,"vw":22.341419},{"c":22.32,"h":22.32,"l":22.32,"n":6,"o":22.32,"t":"2026-10-05T20:00:00Z","v":292,"vw":22.32},{"c":22.3,"h":22.41,"l":22.26,"n":140,"o":22.34,"t":"2026-10-06T13:30:00Z","v":75125,"vw":22.306887},{"c":22.245,"h":22.305,"l":22.24,"n":119,"o":22.3,"t":"2026-10-06T13:45:00Z","v":26826,"vw":22.276588},{"c":22.325,"h":22.34,"l":22.255,"n":388,"o":22.26,"t":"2026-10-06T14:00:00Z","v":139855,"vw":22.303327},{"c":22.375,"h":22.38,"l":22.33,"n":509,"o":22.33,"t":"2026-10-06T14:15:00Z","v":265857,"vw":22.356822},{"c":22.355,"h":22.38,"l":22.355,"n":462,"o":22.365,"t":"2026-10-06T14:30:00Z","v":113398,"vw":22.367228},{"c":22.365,"h":22.375,"l":22.35,"n":159,"o":22.35,"t":"2026-10-06T14:45:00Z","v":31493,"vw":22.37028},{"c":22.355,"h":22.375,"l":22.355,"n":92,"o":22.37,"t":"2026-10-06T15:00:00Z","v":21280,"vw":22.360036},{"c":22.37,"h":22.38,"l":22.36,"n":127,"o":22.36,"t":"2026-10-06T15:15:00Z","v":40260,"vw":22.363768},{"c":22.385,"h":22.395,"l":22.36,"n":145,"o":22.365,"t":"2026-10-06T15:30:00Z","v":30448,"vw":22.378086},{"c":22.38,"h":22.39,"l":22.38,"n":80,"o":22.38,"t":"2026-10-06T15:45:00Z","v":13778,"vw":22.381627},{"c":22.395,"h":22.395,"l":22.38,"n":16,"o":22.385,"t":"2026-10-06T16:00:00Z","v":6001,"vw":22.382453},{"c":22.38,"h":22.39,"l":22.38,"n":19,"o":22.39,"t":"2026-10-06T16:15:00Z","v":11796,"vw":22.380454},{"c":22.375,"h":22.3845,"l":22.375,"n":40,"o":22.38,"t":"2026-10-06T16:30:00Z","v":13381,"vw":22.379639},{"c":22.37,"h":22.385,"l":22.37,"n":63,"o":22.38,"t":"2026-10-06T16:45:00Z","v":27459,"vw":22.378664},{"c":22.365,"h":22.37,"l":22.36,"n":61,"o":22.37,"t":"2026-10-06T17:00:00Z","v":20657,"vw":22.364593},{"c":22.3,"h":22.37,"l":22.23,"n":420,"o":22.365,"t":"2026-10-06T17:15:00Z","v":1726933,"vw":22.236777},{"c":22.315,"h":22.33,"l":22.29,"n":225,"o":22.3,"t":"2026-10-06T17:30:00Z","v":54485,"vw":22.311165},{"c":22.31,"h":22.32,"l":22.305,"n":183,"o":22.315,"t":"2026-10-06T17:45:00Z","v":67166,"vw":22.311081},{"c":22.325,"h":22.325,"l":22.3,"n":68,"o":22.305,"t":"2026-10-06T18:00:00Z","v":24147,"vw":22.309158},{"c":22.345,"h":22.35,"l":22.315,"n":143,"o":22.32,"t":"2026-10-06T18:15:00Z","v":49865,"vw":22.323514},{"c":22.33,"h":22.3557,"l":22.33,"n":59,"o":22.345,"t":"2026-10-06T18:30:00Z","v":14891,"vw":22.346221},{"c":22.335,"h":22.335,"l":22.32,"n":62,"o":22.335,"t":"2026-10-06T18:45:00Z","v":11276,"vw":22.329938},{"c":22.3343,"h":22.34,"l":22.3199,"n":186,"o":22.34,"t":"2026-10-06T19:00:00Z","v":95756,"vw":22.328431},{"c":22.325,"h":22.34,"l":22.31,"n":131,"o":22.335,"t":"2026-10-06T19:15:00Z","v":187419,"vw":22.316374},{"c":22.325,"h":22.33,"l":22.315,"n":87,"o":22.325,"t":"2026-10-06T19:30:00Z","v":25338,"vw":22.322649},{"c":22.315,"h":22.33,"l":22.315,"n":158,"o":22.325,"t":"2026-10-06T19:45:00Z","v":69480,"vw":22.322669},{"c":22.34,"h":22.34,"l":22.31,"n":8,"o":22.31,"t":"2026-10-06T20:00:00Z","v":280,"vw":22.320949},{"c":22.2575,"h":22.2633,"l":22.25,"n":4,"o":22.2633,"t":"2026-10-07T12:30:00Z","v":400,"vw":22.258525},{"c":22.1,"h":22.25,"l":22.1,"n":4,"o":22.25,"t":"2026-10-07T13:00:00Z","v":5528,"vw":22.10272},{"c":22.13,"h":22.29,"l":22.07,"n":152,"o":22.29,"t":"2026-10-07T13:30:00Z","v":38486,"vw":22.117854},{"c":22.14,"h":22.155,"l":22.11,"n":97,"o":22.12,"t":"2026-10-07T13:45:00Z","v":11739,"vw":22.137833},{"c":22.215,"h":22.215,"l":22.12,"n":276,"o":22.15,"t":"2026-10-07T14:00:00Z","v":132478,"vw":22.185442},{"c":22.2538,"h":22.3,"l":22.22,"n":1370,"o":22.22,"t":"2026-10-07T14:15:00Z","v":308097,"vw":22.274959},{"c":22.265,"h":22.27,"l":22.2465,"n":165,"o":22.25,"t":"2026-10-07T14:30:00Z","v":16088,"vw":22.262234},{"c":22.25,"h":22.2675,"l":22.25,"n":213,"o":22.265,"t":"2026-10-07T14:45:00Z","v":27678,"vw":22.25706},{"c":22.22,"h":22.254,"l":22.2165,"n":259,"o":22.25,"t":"2026-10-07T15:00:00Z","v":29529,"vw":22.235015},{"c":22.21,"h":22.225,"l":22.195,"n":128,"o":22.225,"t":"2026-10-07T15:15:00Z","v":25393,"vw":22.2049},{"c":22.185,"h":22.22,"l":22.185,"n":124,"o":22.205,"t":"2026-10-07T15:30:00Z","v":42683,"vw":22.200295},{"c":22.15,"h":22.19,"l":22.145,"n":62,"o":22.19,"t":"2026-10-07T15:45:00Z","v":7212,"vw":22.160476},{"c":22.115,"h":22.155,"l":22.115,"n":174,"o":22.155,"t":"2026-10-07T16:00:00Z","v":83049,"vw":22.129271},{"c":22.135,"h":22.15,"l":22.115,"n":111,"o":22.115,"t":"2026-10-07T16:15:00Z","v":30770,"vw":22.12947},{"c":22.125,"h":22.155,"l":22.12,"n":111,"o":22.14,"t":"2026-10-07T16:30:00Z","v":22290,"vw":22.132323},{"c":22.1243,"h":22.135,"l":22.1243,"n":33,"o":22.125,"t":"2026-10-07T16:45:00Z","v":4693,"vw":22.129988},{"c":22.15,"h":22.155,"l":22.07,"n":114,"o":22.14,"t":"2026-10-07T17:00:00Z","v":264052,"vw":22.121972},{"c":22.125,"h":22.155,"l":22.125,"n":93,"o":22.15,"t":"2026-10-07T17:15:00Z","v":24193,"vw":22.14502},{"c":22.115,"h":22.13,"l":22.115,"n":58,"o":22.115,"t":"2026-10-07T17:30:00Z","v":11655,"vw":22.120533},{"c":22.1043,"h":22.135,"l":22.1043,"n":111,"o":22.12,"t":"2026-10-07T17:45:00Z","v":35543,"vw":22.122958},{"c":22.125,"h":22.14,"l":22.1,"n":91,"o":22.1,"t":"2026-10-07T18:00:00Z","v":19825,"vw":22.129411},{"c":22.13,"h":22.135,"l":22.115,"n":67,"o":22.125,"t":"2026-10-07T18:15:00Z","v":24035,"vw":22.12101},{"c":22.145,"h":22.15,"l":22.1202,"n":21,"o":22.125,"t":"2026-10-07T18:30:00Z","v":4924,"vw":22.132017},{"c":22.145,"h":22.155,"l":22.14,"n":188,"o":22.15,"t":"2026-10-07T18:45:00Z","v":75146,"vw":22.152227},{"c":22.105,"h":22.145,"l":22.095,"n":123,"o":22.145,"t":"2026-10-07T19:00:00Z","v":18305,"vw":22.115853},{"c":22.085,"h":22.105,"l":22.085,"n":146,"o":22.105,"t":"2026-10-07T19:15:00Z","v":68660,"vw":22.091896},{"c":22.085,"h":22.095,"l":22.0841,"n":141,"o":22.09,"t":"2026-10-07T19:30:00Z","v":33685,"vw":22.088827},{"c":22.11,"h":22.11,"l":22.085,"n":212,"o":22.085,"t":"2026-10-07T19:45:00Z","v":24661,"vw":22.103656},{"c":22.12,"h":22.12,"l":22.12,"n":5,"o":22.12,"t":"2026-10-07T20:00:00Z","v":1744,"vw":22.12},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-07T21:00:00Z","v":100,"vw":22.1},{"c":22.0281,"h":22.1,"l":22.0281,"n":2,"o":22.1,"t":"2026-10-07T21:15:00Z","v":200,"vw":22.06405},{"c":22.0141,"h":22.0141,"l":22.0141,"n":1,"o":22.0141,"t":"2026-10-07T23:15:00Z","v":100,"vw":22.0141},{"c":22,"h":22.1031,"l":22,"n":9,"o":22.1,"t":"2026-10-08T11:00:00Z","v":700,"vw":22.06047},{"c":22,"h":22.0981,"l":22,"n":2,"o":22.0981,"t":"2026-10-08T11:15:00Z","v":200,"vw":22.04905},{"c":22.0979,"h":22.0979,"l":22.0979,"n":2,"o":22.0979,"t":"2026-10-08T11:30:00Z","v":200,"vw":22.0979},{"c":22.0979,"h":22.0979,"l":22.0979,"n":1,"o":22.0979,"t":"2026-10-08T11:45:00Z","v":100,"vw":22.0979},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-08T12:00:00Z","v":100,"vw":22},{"c":22.0651,"h":22.084,"l":22.0651,"n":2,"o":22.084,"t":"2026-10-08T12:30:00Z","v":200,"vw":22.07455},{"c":22.07,"h":22.18,"l":22.07,"n":2,"o":22.18,"t":"2026-10-08T13:15:00Z","v":320,"vw":22.104375},{"c":22.075,"h":22.08,"l":22.03,"n":173,"o":22.07,"t":"2026-10-08T13:30:00Z","v":54556,"vw":22.062097},{"c":22.1,"h":22.1,"l":22.055,"n":154,"o":22.08,"t":"2026-10-08T13:45:00Z","v":44941,"vw":22.078536},{"c":22.125,"h":22.145,"l":22.1,"n":285,"o":22.105,"t":"2026-10-08T14:00:00Z","v":114198,"vw":22.130951},{"c":22.145,"h":22.17,"l":22.125,"n":1476,"o":22.125,"t":"2026-10-08T14:15:00Z","v":368543,"vw":22.148352},{"c":22.135,"h":22.185,"l":22.13,"n":383,"o":22.14,"t":"2026-10-08T14:30:00Z","v":113820,"vw":22.157145},{"c":22.145,"h":22.145,"l":22.125,"n":262,"o":22.13,"t":"2026-10-08T14:45:00Z","v":99739,"vw":22.132142},{"c":22.135,"h":22.16,"l":22.13,"n":199,"o":22.145,"t":"2026-10-08T15:00:00Z","v":78811,"vw":22.140499},{"c":22.145,"h":22.15,"l":22.13,"n":123,"o":22.135,"t":"2026-10-08T15:15:00Z","v":50277,"vw":22.13675},{"c":22.105,"h":22.145,"l":22.085,"n":137,"o":22.145,"t":"2026-10-08T15:30:00Z","v":41660,"vw":22.116242},{"c":22.085,"h":22.11,"l":22.085,"n":92,"o":22.1021,"t":"2026-10-08T15:45:00Z","v":25308,"vw":22.0925},{"c":22.09,"h":22.09,"l":22.075,"n":103,"o":22.085,"t":"2026-10-08T16:00:00Z","v":30719,"vw":22.085282},{"c":22.115,"h":22.135,"l":22.085,"n":314,"o":22.09,"t":"2026-10-08T16:15:00Z","v":80287,"vw":22.103741},{"c":22.115,"h":22.13,"l":22.1,"n":116,"o":22.12,"t":"2026-10-08T16:30:00Z","v":23739,"vw":22.111095},{"c":22.115,"h":22.135,"l":22.095,"n":102,"o":22.115,"t":"2026-10-08T16:45:00Z","v":22611,"vw":22.122853},{"c":22.115,"h":22.125,"l":22.0903,"n":82,"o":22.115,"t":"2026-10-08T17:00:00Z","v":41495,"vw":22.108417},{"c":22.1199,"h":22.125,"l":22.105,"n":52,"o":22.12,"t":"2026-10-08T17:15:00Z","v":12149,"vw":22.11729},{"c":22.11,"h":22.11,"l":22.095,"n":69,"o":22.11,"t":"2026-10-08T17:30:00Z","v":20595,"vw":22.102923},{"c":22.09,"h":22.1,"l":22.075,"n":230,"o":22.1,"t":"2026-10-08T17:45:00Z","v":52110,"vw":22.091103},{"c":22.145,"h":22.155,"l":22.085,"n":221,"o":22.09,"t":"2026-10-08T18:00:00Z","v":68060,"vw":22.116342},{"c":22.165,"h":22.175,"l":22.145,"n":136,"o":22.145,"t":"2026-10-08T18:15:00Z","v":32582,"vw":22.166276},{"c":22.145,"h":22.165,"l":22.145,"n":69,"o":22.165,"t":"2026-10-08T18:30:00Z","v":22148,"vw":22.153313},{"c":22.145,"h":22.15,"l":22.135,"n":94,"o":22.145,"t":"2026-10-08T18:45:00Z","v":25006,"vw":22.142945},{"c":22.175,"h":22.175,"l":22.1336,"n":167,"o":22.1443,"t":"2026-10-08T19:00:00Z","v":50165,"vw":22.162328},{"c":22.195,"h":22.2,"l":22.175,"n":310,"o":22.175,"t":"2026-10-08T19:15:00Z","v":240839,"vw":22.182068},{"c":22.185,"h":22.2,"l":22.185,"n":142,"o":22.19,"t":"2026-10-08T19:30:00Z","v":59648,"vw":22.192293},{"c":22.2,"h":22.215,"l":22.185,"n":460,"o":22.185,"t":"2026-10-08T19:45:00Z","v":111972,"vw":22.200254},{"c":22.25,"h":22.25,"l":22.19,"n":8,"o":22.19,"t":"2026-10-08T20:00:00Z","v":210,"vw":22.219412},{"c":22.3,"h":22.47,"l":22.3,"n":3,"o":22.4673,"t":"2026-10-08T20:15:00Z","v":300,"vw":22.412433},{"c":22.21,"h":22.6213,"l":22.21,"n":2,"o":22.6213,"t":"2026-10-08T20:30:00Z","v":200,"vw":22.41565},{"c":22.05,"h":22.6259,"l":22.05,"n":3,"o":22.6259,"t":"2026-10-08T20:45:00Z","v":300,"vw":22.2753},{"c":22.27,"h":22.38,"l":22.27,"n":3,"o":22.38,"t":"2026-10-09T13:15:00Z","v":1384,"vw":22.277948},{"c":22.37,"h":22.39,"l":22.23,"n":122,"o":22.31,"t":"2026-10-09T13:30:00Z","v":33133,"vw":22.336236},{"c":22.365,"h":22.37,"l":22.355,"n":11,"o":22.36,"t":"2026-10-09T13:45:00Z","v":2602,"vw":22.360769},{"c":22.36,"h":22.3799,"l":22.34,"n":108,"o":22.37,"t":"2026-10-09T14:00:00Z","v":67637,"vw":22.36246},{"c":22.37,"h":22.375,"l":22.335,"n":961,"o":22.35,"t":"2026-10-09T14:15:00Z","v":260288,"vw":22.357264},{"c":22.315,"h":22.37,"l":22.31,"n":401,"o":22.37,"t":"2026-10-09T14:30:00Z","v":102916,"vw":22.353813},{"c":22.355,"h":22.36,"l":22.3241,"n":37,"o":22.3251,"t":"2026-10-09T14:45:00Z","v":6563,"vw":22.334953},{"c":22.3465,"h":22.365,"l":22.34,"n":97,"o":22.34,"t":"2026-10-09T15:00:00Z","v":18953,"vw":22.353059},{"c":22.3428,"h":22.36,"l":22.3428,"n":85,"o":22.35,"t":"2026-10-09T15:15:00Z","v":20614,"vw":22.353038},{"c":22.325,"h":22.345,"l":22.325,"n":71,"o":22.345,"t":"2026-10-09T15:30:00Z","v":52118,"vw":22.339483},{"c":22.305,"h":22.325,"l":22.3037,"n":37,"o":22.325,"t":"2026-10-09T15:45:00Z","v":10482,"vw":22.316382},{"c":22.305,"h":22.31,"l":22.295,"n":46,"o":22.305,"t":"2026-10-09T16:00:00Z","v":14929,"vw":22.303966},{"c":22.3,"h":22.31,"l":22.295,"n":116,"o":22.305,"t":"2026-10-09T16:15:00Z","v":60126,"vw":22.303288},{"c":22.315,"h":22.315,"l":22.29,"n":74,"o":22.2999,"t":"2026-10-09T16:30:00Z","v":26224,"vw":22.298202},{"c":22.315,"h":22.32,"l":22.3,"n":38,"o":22.31,"t":"2026-10-09T16:45:00Z","v":33657,"vw":22.31665},{"c":22.315,"h":22.315,"l":22.3096,"n":42,"o":22.315,"t":"2026-10-09T17:00:00Z","v":40355,"vw":22.310926},{"c":22.315,"h":22.32,"l":22.31,"n":59,"o":22.31,"t":"2026-10-09T17:15:00Z","v":9960,"vw":22.313005},{"c":22.305,"h":22.32,"l":22.305,"n":77,"o":22.32,"t":"2026-10-09T17:30:00Z","v":11984,"vw":22.310156},{"c":22.305,"h":22.315,"l":22.3,"n":41,"o":22.31,"t":"2026-10-09T17:45:00Z","v":17245,"vw":22.306997},{"c":22.305,"h":22.315,"l":22.3,"n":92,"o":22.305,"t":"2026-10-09T18:00:00Z","v":21765,"vw":22.305914},{"c":22.32,"h":22.3296,"l":22.3,"n":48,"o":22.305,"t":"2026-10-09T18:15:00Z","v":62688,"vw":22.30164},{"c":22.325,"h":22.325,"l":22.315,"n":24,"o":22.325,"t":"2026-10-09T18:30:00Z","v":20070,"vw":22.32041},{"c":22.31,"h":22.345,"l":22.3,"n":218,"o":22.325,"t":"2026-10-09T18:45:00Z","v":61714,"vw":22.314124},{"c":22.31,"h":22.3275,"l":22.31,"n":44,"o":22.315,"t":"2026-10-09T19:00:00Z","v":58720,"vw":22.316211},{"c":22.315,"h":22.32,"l":22.29,"n":112,"o":22.31,"t":"2026-10-09T19:15:00Z","v":78269,"vw":22.301921},{"c":22.315,"h":22.315,"l":22.31,"n":36,"o":22.315,"t":"2026-10-09T19:30:00Z","v":11025,"vw":22.313842},{"c":22.3,"h":22.315,"l":22.27,"n":1122,"o":22.315,"t":"2026-10-09T19:45:00Z","v":298608,"vw":22.279558},{"c":22.26,"h":22.26,"l":22.26,"n":7,"o":22.26,"t":"2026-10-09T20:00:00Z","v":315,"vw":22.26},{"c":22.1448,"h":22.1448,"l":22.1448,"n":1,"o":22.1448,"t":"2026-10-12T11:00:00Z","v":100,"vw":22.1448},{"c":22.3,"h":22.31,"l":22.23,"n":8,"o":22.23,"t":"2026-10-12T13:15:00Z","v":900,"vw":22.297763},{"c":22.255,"h":22.28,"l":22.23,"n":48,"o":22.23,"t":"2026-10-12T13:30:00Z","v":20076,"vw":22.258848},{"c":22.28,"h":22.29,"l":22.25,"n":25,"o":22.26,"t":"2026-10-12T13:45:00Z","v":5715,"vw":22.261526},{"c":22.285,"h":22.29,"l":22.26,"n":146,"o":22.285,"t":"2026-10-12T14:00:00Z","v":99628,"vw":22.278449},{"c":22.305,"h":22.305,"l":22.28,"n":827,"o":22.285,"t":"2026-10-12T14:15:00Z","v":274533,"vw":22.293486},{"c":22.295,"h":22.315,"l":22.28,"n":263,"o":22.305,"t":"2026-10-12T14:30:00Z","v":68713,"vw":22.29345},{"c":22.285,"h":22.3,"l":22.275,"n":180,"o":22.29,"t":"2026-10-12T14:45:00Z","v":47368,"vw":22.285432},{"c":22.28,"h":22.285,"l":22.27,"n":148,"o":22.285,"t":"2026-10-12T15:00:00Z","v":22442,"vw":22.278679},{"c":22.26,"h":22.285,"l":22.255,"n":252,"o":22.2818,"t":"2026-10-12T15:15:00Z","v":54662,"vw":22.269494},{"c":22.275,"h":22.275,"l":22.25,"n":162,"o":22.265,"t":"2026-10-12T15:30:00Z","v":35096,"vw":22.265232},{"c":22.27,"h":22.28,"l":22.265,"n":31,"o":22.275,"t":"2026-10-12T15:45:00Z","v":6442,"vw":22.273225},{"c":22.275,"h":22.275,"l":22.255,"n":78,"o":22.275,"t":"2026-10-12T16:00:00Z","v":22040,"vw":22.26644},{"c":22.295,"h":22.295,"l":22.265,"n":117,"o":22.27,"t":"2026-10-12T16:15:00Z","v":39972,"vw":22.271392},{"c":22.2726,"h":22.29,"l":22.2726,"n":24,"o":22.28,"t":"2026-10-12T16:30:00Z","v":6046,"vw":22.27731},{"c":22.27,"h":22.275,"l":22.265,"n":60,"o":22.275,"t":"2026-10-12T16:45:00Z","v":16335,"vw":22.272446},{"c":22.265,"h":22.2759,"l":22.265,"n":15,"o":22.2759,"t":"2026-10-12T17:00:00Z","v":4695,"vw":22.269714},{"c":22.27,"h":22.275,"l":22.265,"n":77,"o":22.275,"t":"2026-10-12T17:15:00Z","v":37316,"vw":22.271685},{"c":22.265,"h":22.275,"l":22.2633,"n":36,"o":22.275,"t":"2026-10-12T17:30:00Z","v":6538,"vw":22.26774},{"c":22.295,"h":22.34,"l":22.265,"n":283,"o":22.265,"t":"2026-10-12T17:45:00Z","v":180490,"vw":22.316212},{"c":22.295,"h":22.305,"l":22.295,"n":42,"o":22.295,"t":"2026-10-12T18:00:00Z","v":12660,"vw":22.299908},{"c":22.3,"h":22.3,"l":22.29,"n":9,"o":22.295,"t":"2026-10-12T18:15:00Z","v":6766,"vw":22.295692},{"c":22.33,"h":22.33,"l":22.305,"n":98,"o":22.305,"t":"2026-10-12T18:30:00Z","v":36525,"vw":22.317548},{"c":22.315,"h":22.35,"l":22.315,"n":57,"o":22.33,"t":"2026-10-12T18:45:00Z","v":16374,"vw":22.326293},{"c":22.315,"h":22.33,"l":22.31,"n":80,"o":22.315,"t":"2026-10-12T19:00:00Z","v":101998,"vw":22.314073},{"c":22.32,"h":22.3201,"l":22.29,"n":307,"o":22.315,"t":"2026-10-12T19:15:00Z","v":196865,"vw":22.301406},{"c":22.325,"h":22.3276,"l":22.315,"n":63,"o":22.325,"t":"2026-10-12T19:30:00Z","v":17785,"vw":22.321723},{"c":22.34,"h":22.34,"l":22.295,"n":263,"o":22.32,"t":"2026-10-12T19:45:00Z","v":138268,"vw":22.307728},{"c":22.32,"h":22.32,"l":22.32,"n":4,"o":22.32,"t":"2026-10-12T20:00:00Z","v":186,"vw":22.32},{"c":22.702,"h":22.7027,"l":22.4,"n":34,"o":22.7024,"t":"2026-10-12T22:15:00Z","v":10730,"vw":22.673259},{"c":22.702,"h":22.702,"l":22.702,"n":2,"o":22.702,"t":"2026-10-12T22:30:00Z","v":200,"vw":22.702},{"c":22.7041,"h":22.7041,"l":22.4,"n":2,"o":22.4,"t":"2026-10-12T22:45:00Z","v":200,"vw":22.55205},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-12T23:00:00Z","v":100,"vw":22.4},{"c":22.7063,"h":22.7063,"l":22.4,"n":2,"o":22.4,"t":"2026-10-12T23:15:00Z","v":200,"vw":22.55315},{"c":22.702,"h":22.702,"l":22.4,"n":2,"o":22.4,"t":"2026-10-12T23:30:00Z","v":200,"vw":22.551},{"c":22.4,"h":22.7022,"l":22.4,"n":5,"o":22.7022,"t":"2026-10-12T23:45:00Z","v":500,"vw":22.46044},{"c":22.415,"h":22.43,"l":22.4,"n":83,"o":22.41,"t":"2026-10-13T13:30:00Z","v":27941,"vw":22.413373},{"c":22.43,"h":22.465,"l":22.43,"n":41,"o":22.435,"t":"2026-10-13T13:45:00Z","v":13251,"vw":22.443511},{"c":22.39,"h":22.44,"l":22.39,"n":291,"o":22.435,"t":"2026-10-13T14:00:00Z","v":97798,"vw":22.420393},{"c":22.445,"h":22.455,"l":22.39,"n":706,"o":22.395,"t":"2026-10-13T14:15:00Z","v":325507,"vw":22.435589},{"c":22.465,"h":22.465,"l":22.44,"n":190,"o":22.445,"t":"2026-10-13T14:30:00Z","v":59289,"vw":22.456246},{"c":22.5,"h":22.515,"l":22.47,"n":95,"o":22.47,"t":"2026-10-13T14:45:00Z","v":22920,"vw":22.49609},{"c":22.493,"h":22.51,"l":22.475,"n":117,"o":22.505,"t":"2026-10-13T15:00:00Z","v":26493,"vw":22.493501},{"c":22.5,"h":22.515,"l":22.49,"n":95,"o":22.49,"t":"2026-10-13T15:15:00Z","v":21895,"vw":22.497839},{"c":22.495,"h":22.51,"l":22.495,"n":83,"o":22.5,"t":"2026-10-13T15:30:00Z","v":22621,"vw":22.505103},{"c":22.495,"h":22.4989,"l":22.4843,"n":118,"o":22.49,"t":"2026-10-13T15:45:00Z","v":26834,"vw":22.490554},{"c":22.52,"h":22.52,"l":22.495,"n":138,"o":22.495,"t":"2026-10-13T16:00:00Z","v":28677,"vw":22.506966},{"c":22.505,"h":22.52,"l":22.505,"n":51,"o":22.52,"t":"2026-10-13T16:15:00Z","v":12390,"vw":22.507708},{"c":22.505,"h":22.505,"l":22.485,"n":31,"o":22.505,"t":"2026-10-13T16:30:00Z","v":11796,"vw":22.499467},{"c":22.5,"h":22.515,"l":22.5,"n":40,"o":22.515,"t":"2026-10-13T16:45:00Z","v":21827,"vw":22.504409},{"c":22.485,"h":22.505,"l":22.48,"n":70,"o":22.49,"t":"2026-10-13T17:00:00Z","v":12926,"vw":22.491631},{"c":22.485,"h":22.495,"l":22.48,"n":123,"o":22.495,"t":"2026-10-13T17:15:00Z","v":81034,"vw":22.484963},{"c":22.5101,"h":22.521,"l":22.475,"n":171,"o":22.48,"t":"2026-10-13T17:30:00Z","v":51195,"vw":22.502102},{"c":22.515,"h":22.53,"l":22.5024,"n":66,"o":22.5024,"t":"2026-10-13T17:45:00Z","v":18369,"vw":22.509781},{"c":22.5,"h":22.525,"l":22.495,"n":144,"o":22.515,"t":"2026-10-13T18:00:00Z","v":26134,"vw":22.505346},{"c":22.505,"h":22.51,"l":22.495,"n":66,"o":22.495,"t":"2026-10-13T18:15:00Z","v":22556,"vw":22.502615},{"c":22.505,"h":22.515,"l":22.5,"n":29,"o":22.51,"t":"2026-10-13T18:30:00Z","v":10754,"vw":22.50913},{"c":22.51,"h":22.52,"l":22.5,"n":75,"o":22.51,"t":"2026-10-13T18:45:00Z","v":44113,"vw":22.512887},{"c":22.515,"h":22.525,"l":22.505,"n":300,"o":22.515,"t":"2026-10-13T19:00:00Z","v":83614,"vw":22.516376},{"c":22.545,"h":22.56,"l":22.515,"n":143,"o":22.515,"t":"2026-10-13T19:15:00Z","v":54702,"vw":22.539618},{"c":22.535,"h":22.55,"l":22.535,"n":278,"o":22.545,"t":"2026-10-13T19:30:00Z","v":62678,"vw":22.542247},{"c":22.53,"h":22.55,"l":22.52,"n":296,"o":22.54,"t":"2026-10-13T19:45:00Z","v":56067,"vw":22.543713},{"c":22.8819,"h":22.8819,"l":22.52,"n":8,"o":22.53,"t":"2026-10-13T20:00:00Z","v":745,"vw":22.57614},{"c":22.63,"h":22.63,"l":22.63,"n":1,"o":22.63,"t":"2026-10-13T20:15:00Z","v":100,"vw":22.63},{"c":22.59,"h":22.885,"l":22.53,"n":4,"o":22.63,"t":"2026-10-13T20:30:00Z","v":400,"vw":22.65875},{"c":22.59,"h":22.8559,"l":22.59,"n":3,"o":22.8559,"t":"2026-10-13T20:45:00Z","v":300,"vw":22.678633},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-13T21:00:00Z","v":100,"vw":22.6},{"c":22.8597,"h":22.8597,"l":22.55,"n":3,"o":22.6,"t":"2026-10-13T21:30:00Z","v":300,"vw":22.6699},{"c":22.5965,"h":22.5965,"l":22.5965,"n":1,"o":22.5965,"t":"2026-10-13T21:45:00Z","v":100,"vw":22.5965},{"c":22.6165,"h":22.6165,"l":22.55,"n":2,"o":22.55,"t":"2026-10-13T22:00:00Z","v":200,"vw":22.58325},{"c":22.6027,"h":22.6027,"l":22.6027,"n":2,"o":22.6027,"t":"2026-10-13T22:15:00Z","v":200,"vw":22.6027},{"c":22.6132,"h":22.6132,"l":22.55,"n":2,"o":22.55,"t":"2026-10-13T22:30:00Z","v":200,"vw":22.5816},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-10-13T23:15:00Z","v":100,"vw":22.79},{"c":22.34,"h":22.34,"l":22.34,"n":2,"o":22.34,"t":"2026-10-14T12:00:00Z","v":1400,"vw":22.34},{"c":22.325,"h":22.41,"l":22.31,"n":244,"o":22.41,"t":"2026-10-14T13:30:00Z","v":62766,"vw":22.36449},{"c":22.375,"h":22.375,"l":22.33,"n":112,"o":22.335,"t":"2026-10-14T13:45:00Z","v":24953,"vw":22.346501},{"c":22.405,"h":22.41,"l":22.375,"n":263,"o":22.375,"t":"2026-10-14T14:00:00Z","v":86113,"vw":22.401961},{"c":22.415,"h":22.42,"l":22.395,"n":441,"o":22.405,"t":"2026-10-14T14:15:00Z","v":122249,"vw":22.414195},{"c":22.455,"h":22.465,"l":22.415,"n":1070,"o":22.415,"t":"2026-10-14T14:30:00Z","v":290371,"vw":22.440332},{"c":22.4,"h":22.45,"l":22.375,"n":366,"o":22.45,"t":"2026-10-14T14:45:00Z","v":73361,"vw":22.409357},{"c":22.3965,"h":22.4,"l":22.375,"n":137,"o":22.4,"t":"2026-10-14T15:00:00Z","v":23512,"vw":22.394561},{"c":22.455,"h":22.455,"l":22.3965,"n":162,"o":22.4,"t":"2026-10-14T15:15:00Z","v":21846,"vw":22.429505},{"c":22.49,"h":22.49,"l":22.44,"n":339,"o":22.44,"t":"2026-10-14T15:30:00Z","v":115879,"vw":22.466954},{"c":22.445,"h":22.48,"l":22.445,"n":74,"o":22.48,"t":"2026-10-14T15:45:00Z","v":7065,"vw":22.465437},{"c":22.48,"h":22.49,"l":22.455,"n":102,"o":22.455,"t":"2026-10-14T16:00:00Z","v":39685,"vw":22.477879},{"c":22.49,"h":22.5,"l":22.48,"n":47,"o":22.485,"t":"2026-10-14T16:15:00Z","v":33847,"vw":22.485823},{"c":22.47,"h":22.495,"l":22.47,"n":75,"o":22.495,"t":"2026-10-14T16:30:00Z","v":11606,"vw":22.482694},{"c":22.49,"h":22.5,"l":22.48,"n":38,"o":22.4857,"t":"2026-10-14T16:45:00Z","v":9126,"vw":22.491813},{"c":22.495,"h":22.5,"l":22.49,"n":65,"o":22.495,"t":"2026-10-14T17:00:00Z","v":10616,"vw":22.496398},{"c":22.515,"h":22.52,"l":22.495,"n":88,"o":22.495,"t":"2026-10-14T17:15:00Z","v":28892,"vw":22.504668},{"c":22.4897,"h":22.51,"l":22.485,"n":101,"o":22.51,"t":"2026-10-14T17:30:00Z","v":33089,"vw":22.49518},{"c":22.49,"h":22.49,"l":22.47,"n":47,"o":22.4899,"t":"2026-10-14T17:45:00Z","v":9154,"vw":22.477687},{"c":22.49,"h":22.505,"l":22.48,"n":92,"o":22.49,"t":"2026-10-14T18:00:00Z","v":53401,"vw":22.48601},{"c":22.495,"h":22.51,"l":22.485,"n":75,"o":22.495,"t":"2026-10-14T18:15:00Z","v":8865,"vw":22.499719},{"c":22.475,"h":22.49,"l":22.4744,"n":44,"o":22.485,"t":"2026-10-14T18:30:00Z","v":12290,"vw":22.477626},{"c":22.485,"h":22.495,"l":22.475,"n":128,"o":22.48,"t":"2026-10-14T18:45:00Z","v":63474,"vw":22.482456},{"c":22.495,"h":22.5,"l":22.48,"n":119,"o":22.48,"t":"2026-10-14T19:00:00Z","v":48909,"vw":22.490419},{"c":22.495,"h":22.505,"l":22.495,"n":154,"o":22.5,"t":"2026-10-14T19:15:00Z","v":27687,"vw":22.503547},{"c":22.5,"h":22.51,"l":22.49,"n":292,"o":22.495,"t":"2026-10-14T19:30:00Z","v":50847,"vw":22.501973},{"c":22.505,"h":22.505,"l":22.4927,"n":428,"o":22.505,"t":"2026-10-14T19:45:00Z","v":47701,"vw":22.501868},{"c":22.48,"h":22.48,"l":22.48,"n":5,"o":22.48,"t":"2026-10-14T20:00:00Z","v":287,"vw":22.48},{"c":22.75,"h":22.76,"l":22.65,"n":8,"o":22.65,"t":"2026-10-15T13:15:00Z","v":3861,"vw":22.748547},{"c":22.69,"h":22.76,"l":22.65,"n":128,"o":22.76,"t":"2026-10-15T13:30:00Z","v":47100,"vw":22.734332},{"c":22.72,"h":22.77,"l":22.68,"n":129,"o":22.68,"t":"2026-10-15T13:45:00Z","v":15822,"vw":22.738254},{"c":22.71,"h":22.72,"l":22.69,"n":148,"o":22.71,"t":"2026-10-15T14:00:00Z","v":83747,"vw":22.706077},{"c":22.75,"h":22.76,"l":22.705,"n":448,"o":22.71,"t":"2026-10-15T14:15:00Z","v":178012,"vw":22.731172},{"c":22.775,"h":22.8,"l":22.745,"n":693,"o":22.75,"t":"2026-10-15T14:30:00Z","v":190912,"vw":22.781779},{"c":22.77,"h":22.805,"l":22.765,"n":176,"o":22.765,"t":"2026-10-15T14:45:00Z","v":30616,"vw":22.781508},{"c":22.78,"h":22.79,"l":22.755,"n":144,"o":22.765,"t":"2026-10-15T15:00:00Z","v":30206,"vw":22.775},{"c":22.78,"h":22.795,"l":22.775,"n":98,"o":22.785,"t":"2026-10-15T15:15:00Z","v":20289,"vw":22.783942},{"c":22.745,"h":22.775,"l":22.7425,"n":144,"o":22.775,"t":"2026-10-15T15:30:00Z","v":20878,"vw":22.760824},{"c":22.76,"h":22.76,"l":22.74,"n":82,"o":22.75,"t":"2026-10-15T15:45:00Z","v":13247,"vw":22.750922},{"c":22.765,"h":22.765,"l":22.75,"n":54,"o":22.755,"t":"2026-10-15T16:00:00Z","v":7674,"vw":22.761474},{"c":22.75,"h":22.775,"l":22.75,"n":59,"o":22.765,"t":"2026-10-15T16:15:00Z","v":6080,"vw":22.764401},{"c":22.735,"h":22.745,"l":22.72,"n":201,"o":22.74,"t":"2026-10-15T16:30:00Z","v":74833,"vw":22.734567},{"c":22.73,"h":22.745,"l":22.73,"n":72,"o":22.735,"t":"2026-10-15T16:45:00Z","v":18333,"vw":22.733787},{"c":22.735,"h":22.735,"l":22.725,"n":14,"o":22.725,"t":"2026-10-15T17:00:00Z","v":2107,"vw":22.731381},{"c":22.7314,"h":22.735,"l":22.72,"n":32,"o":22.73,"t":"2026-10-15T17:15:00Z","v":5844,"vw":22.73334},{"c":22.735,"h":22.74,"l":22.725,"n":77,"o":22.735,"t":"2026-10-15T17:30:00Z","v":14235,"vw":22.734926},{"c":22.735,"h":22.735,"l":22.725,"n":21,"o":22.73,"t":"2026-10-15T17:45:00Z","v":11308,"vw":22.732296},{"c":22.745,"h":22.75,"l":22.735,"n":71,"o":22.735,"t":"2026-10-15T18:00:00Z","v":12372,"vw":22.74282},{"c":22.76,"h":22.76,"l":22.745,"n":70,"o":22.745,"t":"2026-10-15T18:15:00Z","v":11432,"vw":22.750834},{"c":22.755,"h":22.76,"l":22.7499,"n":22,"o":22.755,"t":"2026-10-15T18:30:00Z","v":24580,"vw":22.753178},{"c":22.745,"h":22.755,"l":22.74,"n":28,"o":22.755,"t":"2026-10-15T18:45:00Z","v":7589,"vw":22.745782},{"c":22.735,"h":22.75,"l":22.73,"n":44,"o":22.745,"t":"2026-10-15T19:00:00Z","v":21577,"vw":22.738603},{"c":22.725,"h":22.735,"l":22.725,"n":57,"o":22.73,"t":"2026-10-15T19:15:00Z","v":29626,"vw":22.729076},{"c":22.725,"h":22.73,"l":22.72,"n":147,"o":22.725,"t":"2026-10-15T19:30:00Z","v":82058,"vw":22.72555},{"c":22.71,"h":22.73,"l":22.7,"n":326,"o":22.725,"t":"2026-10-15T19:45:00Z","v":106980,"vw":22.724201},{"c":22.7,"h":22.7,"l":22.7,"n":9,"o":22.7,"t":"2026-10-15T20:00:00Z","v":2108,"vw":22.7},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-10-15T20:15:00Z","v":4508,"vw":22.71},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-10-15T20:30:00Z","v":700,"vw":22.81},{"c":22.988,"h":22.988,"l":22.71,"n":4,"o":22.71,"t":"2026-10-15T20:45:00Z","v":800,"vw":22.849},{"c":22.53,"h":22.67,"l":22.53,"n":5,"o":22.53,"t":"2026-10-15T21:00:00Z","v":2200,"vw":22.567727},{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-10-16T11:30:00Z","v":1395,"vw":22.41},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-10-16T13:15:00Z","v":100,"vw":22.68},{"c":22.71,"h":22.73,"l":22.68,"n":50,"o":22.73,"t":"2026-10-16T13:30:00Z","v":14141,"vw":22.717963},{"c":22.715,"h":22.715,"l":22.705,"n":43,"o":22.715,"t":"2026-10-16T13:45:00Z","v":9910,"vw":22.712497},{"c":22.745,"h":22.75,"l":22.715,"n":208,"o":22.715,"t":"2026-10-16T14:00:00Z","v":95964,"vw":22.734229},{"c":22.745,"h":22.755,"l":22.735,"n":59,"o":22.745,"t":"2026-10-16T14:15:00Z","v":16904,"vw":22.745692},{"c":22.795,"h":22.795,"l":22.735,"n":936,"o":22.7401,"t":"2026-10-16T14:30:00Z","v":267610,"vw":22.772952},{"c":22.775,"h":22.795,"l":22.77,"n":253,"o":22.795,"t":"2026-10-16T14:45:00Z","v":66307,"vw":22.781084},{"c":22.76,"h":22.785,"l":22.76,"n":265,"o":22.775,"t":"2026-10-16T15:00:00Z","v":67464,"vw":22.778432},{"c":22.725,"h":22.75,"l":22.715,"n":94,"o":22.745,"t":"2026-10-16T15:15:00Z","v":12407,"vw":22.731571},{"c":22.75,"h":22.75,"l":22.72,"n":95,"o":22.725,"t":"2026-10-16T15:30:00Z","v":18868,"vw":22.739034},{"c":22.725,"h":22.755,"l":22.725,"n":75,"o":22.7415,"t":"2026-10-16T15:45:00Z","v":13946,"vw":22.736655},{"c":22.695,"h":22.725,"l":22.695,"n":111,"o":22.725,"t":"2026-10-16T16:00:00Z","v":26289,"vw":22.711162},{"c":22.68,"h":22.7,"l":22.675,"n":198,"o":22.7,"t":"2026-10-16T16:15:00Z","v":35176,"vw":22.682798},{"c":22.6925,"h":22.695,"l":22.68,"n":119,"o":22.685,"t":"2026-10-16T16:30:00Z","v":20178,"vw":22.686725},{"c":22.7,"h":22.7,"l":22.69,"n":25,"o":22.695,"t":"2026-10-16T16:45:00Z","v":14613,"vw":22.694214},{"c":22.725,"h":22.735,"l":22.7101,"n":9,"o":22.7199,"t":"2026-10-16T17:00:00Z","v":9029,"vw":22.719458},{"c":22.715,"h":22.725,"l":22.715,"n":18,"o":22.7243,"t":"2026-10-16T17:15:00Z","v":1511,"vw":22.719254},{"c":22.715,"h":22.725,"l":22.695,"n":75,"o":22.715,"t":"2026-10-16T17:30:00Z","v":13767,"vw":22.717116},{"c":22.725,"h":22.725,"l":22.705,"n":54,"o":22.715,"t":"2026-10-16T17:45:00Z","v":5337,"vw":22.714958},{"c":22.725,"h":22.725,"l":22.715,"n":34,"o":22.715,"t":"2026-10-16T18:00:00Z","v":3930,"vw":22.723441},{"c":22.755,"h":22.77,"l":22.7219,"n":141,"o":22.725,"t":"2026-10-16T18:15:00Z","v":580406,"vw":22.768831},{"c":22.765,"h":22.765,"l":22.745,"n":67,"o":22.75,"t":"2026-10-16T18:30:00Z","v":14489,"vw":22.753188},{"c":22.755,"h":22.77,"l":22.755,"n":74,"o":22.765,"t":"2026-10-16T18:45:00Z","v":10445,"vw":22.763716},{"c":22.76,"h":22.77,"l":22.755,"n":109,"o":22.76,"t":"2026-10-16T19:00:00Z","v":19401,"vw":22.764242},{"c":22.775,"h":22.775,"l":22.755,"n":105,"o":22.765,"t":"2026-10-16T19:15:00Z","v":59872,"vw":22.761021},{"c":22.775,"h":22.785,"l":22.765,"n":46,"o":22.78,"t":"2026-10-16T19:30:00Z","v":11159,"vw":22.776318},{"c":22.75,"h":22.77,"l":22.74,"n":250,"o":22.77,"t":"2026-10-16T19:45:00Z","v":36195,"vw":22.754928},{"c":22.73,"h":22.73,"l":22.73,"n":6,"o":22.73,"t":"2026-10-16T20:00:00Z","v":160,"vw":22.73},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-16T21:15:00Z","v":100,"vw":22.8},{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-10-16T21:30:00Z","v":200,"vw":22.85},{"c":22.7849,"h":22.7849,"l":22.75,"n":3,"o":22.75,"t":"2026-10-16T21:45:00Z","v":300,"vw":22.761633},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-16T22:00:00Z","v":100,"vw":22.85},{"c":23.1572,"h":23.1572,"l":22.75,"n":3,"o":22.85,"t":"2026-10-16T22:15:00Z","v":300,"vw":22.919067},{"c":22.98,"h":23.02,"l":22.7,"n":74,"o":22.75,"t":"2026-10-16T22:30:00Z","v":20880,"vw":22.951781},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-10-16T22:45:00Z","v":200,"vw":22.8},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-10-16T23:00:00Z","v":100,"vw":22.83},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-10-16T23:15:00Z","v":100,"vw":22.83},{"c":22.83,"h":23.004,"l":22.83,"n":2,"o":23.004,"t":"2026-10-16T23:30:00Z","v":200,"vw":22.917},{"c":22.83,"h":23.0044,"l":22.83,"n":17,"o":22.83,"t":"2026-10-16T23:45:00Z","v":1700,"vw":22.921082},{"c":22.718,"h":22.718,"l":22.65,"n":2,"o":22.65,"t":"2026-10-19T11:00:00Z","v":200,"vw":22.684},{"c":22.7191,"h":22.7191,"l":22.65,"n":2,"o":22.65,"t":"2026-10-19T11:15:00Z","v":200,"vw":22.68455},{"c":22.665,"h":22.695,"l":22.62,"n":94,"o":22.62,"t":"2026-10-19T13:30:00Z","v":40550,"vw":22.668888},{"c":22.665,"h":22.67,"l":22.64,"n":91,"o":22.65,"t":"2026-10-19T13:45:00Z","v":22402,"vw":22.655077},{"c":22.665,"h":22.68,"l":22.6501,"n":347,"o":22.67,"t":"2026-10-19T14:00:00Z","v":94848,"vw":22.66655},{"c":22.675,"h":22.7,"l":22.665,"n":283,"o":22.665,"t":"2026-10-19T14:15:00Z","v":114243,"vw":22.687912},{"c":22.655,"h":22.685,"l":22.655,"n":936,"o":22.675,"t":"2026-10-19T14:30:00Z","v":200838,"vw":22.672829},{"c":22.66,"h":22.665,"l":22.645,"n":335,"o":22.655,"t":"2026-10-19T14:45:00Z","v":63786,"vw":22.659726},{"c":22.68,"h":22.68,"l":22.65,"n":125,"o":22.66,"t":"2026-10-19T15:00:00Z","v":18480,"vw":22.669683},{"c":22.685,"h":22.685,"l":22.66,"n":56,"o":22.67,"t":"2026-10-19T15:15:00Z","v":10779,"vw":22.669824},{"c":22.64,"h":22.68,"l":22.64,"n":67,"o":22.68,"t":"2026-10-19T15:30:00Z","v":23144,"vw":22.663524},{"c":22.645,"h":22.65,"l":22.64,"n":90,"o":22.64,"t":"2026-10-19T15:45:00Z","v":15868,"vw":22.646184},{"c":22.625,"h":22.65,"l":22.625,"n":24,"o":22.645,"t":"2026-10-19T16:00:00Z","v":7152,"vw":22.638597},{"c":22.646,"h":22.646,"l":22.62,"n":60,"o":22.62,"t":"2026-10-19T16:15:00Z","v":8951,"vw":22.628091},{"c":22.63,"h":22.6497,"l":22.63,"n":112,"o":22.64,"t":"2026-10-19T16:30:00Z","v":22592,"vw":22.636488},{"c":22.6644,"h":22.665,"l":22.63,"n":216,"o":22.63,"t":"2026-10-19T16:45:00Z","v":23589,"vw":22.642948},{"c":22.65,"h":22.66,"l":22.65,"n":13,"o":22.65,"t":"2026-10-19T17:00:00Z","v":3011,"vw":22.654991},{"c":22.66,"h":22.66,"l":22.6376,"n":44,"o":22.656,"t":"2026-10-19T17:15:00Z","v":35379,"vw":22.647021},{"c":22.655,"h":22.655,"l":22.6404,"n":94,"o":22.65,"t":"2026-10-19T17:30:00Z","v":55673,"vw":22.646176},{"c":22.655,"h":22.66,"l":22.65,"n":63,"o":22.65,"t":"2026-10-19T17:45:00Z","v":32677,"vw":22.653304},{"c":22.665,"h":22.67,"l":22.65,"n":321,"o":22.655,"t":"2026-10-19T18:00:00Z","v":72576,"vw":22.65774},{"c":22.66,"h":22.665,"l":22.645,"n":44,"o":22.66,"t":"2026-10-19T18:15:00Z","v":17745,"vw":22.654208},{"c":22.665,"h":22.67,"l":22.65,"n":54,"o":22.66,"t":"2026-10-19T18:30:00Z","v":14163,"vw":22.661431},{"c":22.665,"h":22.675,"l":22.64,"n":143,"o":22.665,"t":"2026-10-19T18:45:00Z","v":58329,"vw":22.653534},{"c":22.645,"h":22.6651,"l":22.635,"n":31,"o":22.66,"t":"2026-10-19T19:00:00Z","v":48609,"vw":22.648045},{"c":22.65,"h":22.65,"l":22.625,"n":104,"o":22.6457,"t":"2026-10-19T19:15:00Z","v":38612,"vw":22.633744},{"c":22.655,"h":22.66,"l":22.645,"n":17,"o":22.645,"t":"2026-10-19T19:30:00Z","v":5183,"vw":22.656669},{"c":22.65,"h":22.67,"l":22.65,"n":120,"o":22.65,"t":"2026-10-19T19:45:00Z","v":29120,"vw":22.653544},{"c":22.66,"h":22.66,"l":22.66,"n":5,"o":22.66,"t":"2026-10-19T20:00:00Z","v":405,"vw":22.66},{"c":22.665,"h":22.7,"l":22.62,"n":149,"o":22.68,"t":"2026-10-20T13:30:00Z","v":62212,"vw":22.683633},{"c":22.7,"h":22.705,"l":22.6601,"n":88,"o":22.665,"t":"2026-10-20T13:45:00Z","v":27472,"vw":22.678876},{"c":22.685,"h":22.69,"l":22.68,"n":70,"o":22.685,"t":"2026-10-20T14:00:00Z","v":30386,"vw":22.68574},{"c":22.705,"h":22.73,"l":22.6799,"n":579,"o":22.685,"t":"2026-10-20T14:15:00Z","v":156576,"vw":22.70771},{"c":22.695,"h":22.72,"l":22.675,"n":547,"o":22.71,"t":"2026-10-20T14:30:00Z","v":235412,"vw":22.691486},{"c":22.705,"h":22.725,"l":22.68,"n":318,"o":22.69,"t":"2026-10-20T14:45:00Z","v":111868,"vw":22.700755},{"c":22.695,"h":22.705,"l":22.69,"n":72,"o":22.7,"t":"2026-10-20T15:00:00Z","v":9064,"vw":22.699128},{"c":22.7,"h":22.7003,"l":22.695,"n":98,"o":22.695,"t":"2026-10-20T15:15:00Z","v":21671,"vw":22.699703},{"c":22.685,"h":22.7,"l":22.685,"n":36,"o":22.7,"t":"2026-10-20T15:30:00Z","v":7253,"vw":22.696735},{"c":22.655,"h":22.685,"l":22.655,"n":100,"o":22.685,"t":"2026-10-20T15:45:00Z","v":43461,"vw":22.67224},{"c":22.67,"h":22.675,"l":22.655,"n":229,"o":22.655,"t":"2026-10-20T16:00:00Z","v":49148,"vw":22.667508},{"c":22.675,"h":22.685,"l":22.665,"n":102,"o":22.67,"t":"2026-10-20T16:15:00Z","v":14877,"vw":22.671393},{"c":22.69,"h":22.69,"l":22.675,"n":40,"o":22.6799,"t":"2026-10-20T16:30:00Z","v":6875,"vw":22.683273},{"c":22.69,"h":22.7058,"l":22.68,"n":131,"o":22.69,"t":"2026-10-20T16:45:00Z","v":42753,"vw":22.684791},{"c":22.695,"h":22.695,"l":22.68,"n":28,"o":22.69,"t":"2026-10-20T17:00:00Z","v":5840,"vw":22.690273},{"c":22.685,"h":22.695,"l":22.675,"n":98,"o":22.695,"t":"2026-10-20T17:15:00Z","v":22439,"vw":22.678489},{"c":22.7,"h":22.705,"l":22.685,"n":42,"o":22.685,"t":"2026-10-20T17:30:00Z","v":8394,"vw":22.695897},{"c":22.685,"h":22.705,"l":22.68,"n":113,"o":22.705,"t":"2026-10-20T17:45:00Z","v":80471,"vw":22.686508},{"c":22.665,"h":22.685,"l":22.65,"n":174,"o":22.685,"t":"2026-10-20T18:00:00Z","v":59856,"vw":22.657108},{"c":22.655,"h":22.66,"l":22.62,"n":192,"o":22.66,"t":"2026-10-20T18:15:00Z","v":82455,"vw":22.633532},{"c":22.665,"h":22.68,"l":22.64,"n":425,"o":22.655,"t":"2026-10-20T18:30:00Z","v":78059,"vw":22.666915},{"c":22.67,"h":22.67,"l":22.655,"n":102,"o":22.665,"t":"2026-10-20T18:45:00Z","v":27884,"vw":22.663202},{"c":22.665,"h":22.675,"l":22.665,"n":36,"o":22.675,"t":"2026-10-20T19:00:00Z","v":5528,"vw":22.669837},{"c":22.655,"h":22.67,"l":22.65,"n":129,"o":22.665,"t":"2026-10-20T19:15:00Z","v":32520,"vw":22.662241},{"c":22.67,"h":22.67,"l":22.65,"n":66,"o":22.655,"t":"2026-10-20T19:30:00Z","v":115729,"vw":22.668263},{"c":22.665,"h":22.68,"l":22.66,"n":228,"o":22.665,"t":"2026-10-20T19:45:00Z","v":78131,"vw":22.67187},{"c":22.665,"h":22.665,"l":22.665,"n":1,"o":22.665,"t":"2026-10-20T20:15:00Z","v":50000,"vw":22.665},{"c":22.73,"h":22.735,"l":22.66,"n":35,"o":22.71,"t":"2026-10-21T13:30:00Z","v":6997,"vw":22.711254},{"c":22.73,"h":22.735,"l":22.72,"n":89,"o":22.735,"t":"2026-10-21T13:45:00Z","v":13875,"vw":22.725791},{"c":22.725,"h":22.735,"l":22.69,"n":110,"o":22.71,"t":"2026-10-21T14:00:00Z","v":26378,"vw":22.705163},{"c":22.73,"h":22.735,"l":22.7075,"n":264,"o":22.72,"t":"2026-10-21T14:15:00Z","v":133990,"vw":22.719236},{"c":22.73,"h":22.74,"l":22.725,"n":390,"o":22.73,"t":"2026-10-21T14:30:00Z","v":169018,"vw":22.732073},{"c":22.73,"h":22.74,"l":22.72,"n":277,"o":22.73,"t":"2026-10-21T14:45:00Z","v":124896,"vw":22.729249},{"c":22.71,"h":22.7313,"l":22.71,"n":39,"o":22.73,"t":"2026-10-21T15:00:00Z","v":8145,"vw":22.717524},{"c":22.715,"h":22.7175,"l":22.7104,"n":60,"o":22.715,"t":"2026-10-21T15:15:00Z","v":7445,"vw":22.714921},{"c":22.71,"h":22.72,"l":22.71,"n":91,"o":22.7175,"t":"2026-10-21T15:30:00Z","v":18846,"vw":22.713068},{"c":22.715,"h":22.725,"l":22.71,"n":34,"o":22.71,"t":"2026-10-21T15:45:00Z","v":5103,"vw":22.717701},{"c":22.72,"h":22.725,"l":22.71,"n":39,"o":22.71,"t":"2026-10-21T16:00:00Z","v":9520,"vw":22.717305},{"c":22.71,"h":22.72,"l":22.71,"n":40,"o":22.72,"t":"2026-10-21T16:15:00Z","v":5246,"vw":22.713545},{"c":22.7,"h":22.705,"l":22.69,"n":68,"o":22.695,"t":"2026-10-21T16:30:00Z","v":9672,"vw":22.699509},{"c":22.69,"h":22.695,"l":22.68,"n":17,"o":22.695,"t":"2026-10-21T16:45:00Z","v":5345,"vw":22.685124},{"c":22.685,"h":22.7,"l":22.685,"n":15,"o":22.69,"t":"2026-10-21T17:00:00Z","v":10507,"vw":22.686072},{"c":22.685,"h":22.69,"l":22.685,"n":9,"o":22.69,"t":"2026-10-21T17:15:00Z","v":1875,"vw":22.688536},{"c":22.675,"h":22.685,"l":22.675,"n":27,"o":22.685,"t":"2026-10-21T17:30:00Z","v":26455,"vw":22.675305},{"c":22.675,"h":22.68,"l":22.675,"n":63,"o":22.675,"t":"2026-10-21T17:45:00Z","v":15181,"vw":22.675365},{"c":22.665,"h":22.675,"l":22.665,"n":35,"o":22.675,"t":"2026-10-21T18:00:00Z","v":6007,"vw":22.673551},{"c":22.665,"h":22.67,"l":22.65,"n":157,"o":22.665,"t":"2026-10-21T18:15:00Z","v":63281,"vw":22.659062},{"c":22.665,"h":22.6701,"l":22.6643,"n":35,"o":22.665,"t":"2026-10-21T18:30:00Z","v":7188,"vw":22.668363},{"c":22.635,"h":22.67,"l":22.61,"n":234,"o":22.665,"t":"2026-10-21T18:45:00Z","v":98132,"vw":22.630832},{"c":22.64,"h":22.655,"l":22.635,"n":97,"o":22.635,"t":"2026-10-21T19:00:00Z","v":13032,"vw":22.648541},{"c":22.68,"h":22.68,"l":22.6499,"n":101,"o":22.65,"t":"2026-10-21T19:15:00Z","v":46807,"vw":22.662893},{"c":22.685,"h":22.695,"l":22.68,"n":27,"o":22.68,"t":"2026-10-21T19:30:00Z","v":34283,"vw":22.690044},{"c":22.73,"h":22.73,"l":22.68,"n":378,"o":22.68,"t":"2026-10-21T19:45:00Z","v":71965,"vw":22.709327},{"c":22.71,"h":22.72,"l":22.71,"n":12,"o":22.72,"t":"2026-10-21T20:00:00Z","v":624,"vw":22.716961},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-10-21T20:15:00Z","v":8600,"vw":22.75},{"c":22.8,"h":22.81,"l":22.8,"n":2,"o":22.81,"t":"2026-10-22T13:15:00Z","v":200,"vw":22.805},{"c":22.885,"h":22.885,"l":22.75,"n":170,"o":22.75,"t":"2026-10-22T13:30:00Z","v":30871,"vw":22.869553},{"c":22.885,"h":22.89,"l":22.875,"n":26,"o":22.88,"t":"2026-10-22T13:45:00Z","v":8510,"vw":22.877632},{"c":22.885,"h":22.89,"l":22.86,"n":151,"o":22.88,"t":"2026-10-22T14:00:00Z","v":49692,"vw":22.878198},{"c":22.895,"h":22.897,"l":22.885,"n":247,"o":22.89,"t":"2026-10-22T14:15:00Z","v":67577,"vw":22.892241},{"c":22.925,"h":22.93,"l":22.9,"n":432,"o":22.9,"t":"2026-10-22T14:30:00Z","v":137498,"vw":22.916455},{"c":22.915,"h":22.93,"l":22.9081,"n":206,"o":22.925,"t":"2026-10-22T14:45:00Z","v":67233,"vw":22.920425},{"c":22.93,"h":22.94,"l":22.91,"n":175,"o":22.91,"t":"2026-10-22T15:00:00Z","v":55152,"vw":22.928626},{"c":22.925,"h":22.935,"l":22.91,"n":180,"o":22.935,"t":"2026-10-22T15:15:00Z","v":57569,"vw":22.921178},{"c":22.93,"h":22.94,"l":22.915,"n":271,"o":22.925,"t":"2026-10-22T15:30:00Z","v":92025,"vw":22.925072},{"c":22.93,"h":22.93,"l":22.92,"n":102,"o":22.92,"t":"2026-10-22T15:45:00Z","v":20836,"vw":22.926064},{"c":22.905,"h":22.925,"l":22.905,"n":142,"o":22.925,"t":"2026-10-22T16:00:00Z","v":34686,"vw":22.914273},{"c":22.895,"h":22.92,"l":22.895,"n":108,"o":22.91,"t":"2026-10-22T16:15:00Z","v":24876,"vw":22.909037},{"c":22.93,"h":22.93,"l":22.895,"n":40,"o":22.895,"t":"2026-10-22T16:30:00Z","v":10598,"vw":22.906899},{"c":22.925,"h":22.94,"l":22.915,"n":148,"o":22.925,"t":"2026-10-22T16:45:00Z","v":37925,"vw":22.92929},{"c":22.905,"h":22.925,"l":22.905,"n":85,"o":22.915,"t":"2026-10-22T17:00:00Z","v":30433,"vw":22.912221},{"c":22.9,"h":22.915,"l":22.895,"n":55,"o":22.905,"t":"2026-10-22T17:15:00Z","v":11786,"vw":22.908578},{"c":22.895,"h":22.91,"l":22.8901,"n":44,"o":22.9,"t":"2026-10-22T17:30:00Z","v":9553,"vw":22.895593},{"c":22.9,"h":22.905,"l":22.895,"n":48,"o":22.895,"t":"2026-10-22T17:45:00Z","v":14268,"vw":22.89785},{"c":22.895,"h":22.9,"l":22.885,"n":98,"o":22.9,"t":"2026-10-22T18:00:00Z","v":36142,"vw":22.8938},{"c":22.875,"h":22.895,"l":22.8746,"n":84,"o":22.895,"t":"2026-10-22T18:15:00Z","v":29837,"vw":22.882799},{"c":22.865,"h":22.89,"l":22.86,"n":134,"o":22.875,"t":"2026-10-22T18:30:00Z","v":28080,"vw":22.879445},{"c":22.8545,"h":22.865,"l":22.85,"n":136,"o":22.865,"t":"2026-10-22T18:45:00Z","v":53925,"vw":22.855158},{"c":22.885,"h":22.885,"l":22.8519,"n":200,"o":22.855,"t":"2026-10-22T19:00:00Z","v":53526,"vw":22.869229},{"c":22.89,"h":22.93,"l":22.885,"n":267,"o":22.885,"t":"2026-10-22T19:15:00Z","v":65122,"vw":22.907233},{"c":22.885,"h":22.91,"l":22.885,"n":65,"o":22.8901,"t":"2026-10-22T19:30:00Z","v":11158,"vw":22.898141},{"c":22.875,"h":22.9,"l":22.865,"n":208,"o":22.8875,"t":"2026-10-22T19:45:00Z","v":27294,"vw":22.877286},{"c":22.87,"h":22.87,"l":22.87,"n":4,"o":22.87,"t":"2026-10-22T20:00:00Z","v":2420,"vw":22.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.175,"strike":25.730664849948973,"iv":0.3707212049910073,"gamma":0.09960585351374195,"theta":-0.009970255550949948,"vega":0.01495262615027756,"rho":0.002430522968230897,"breakevenPct":13.273567336899742},{"delta":0.2,"premium":0.675,"strike":31.01021641213435,"iv":1.0788569489809912,"gamma":0.04040147750881004,"theta":-0.03417095308351514,"vega":0.01798274460189978,"rho":0.0030240913610693606,"breakevenPct":38.54489030229274},{"delta":0.25,"premium":0.675,"strike":27.30107552129732,"iv":0.7848280393449514,"gamma":0.06323468090172173,"theta":-0.0284032982190234,"vega":0.02040406837051819,"rho":0.0038955672691520058,"breakevenPct":22.32652173719861},{"delta":0.3,"premium":0.6925670571309771,"strike":26.29731771476092,"iv":0.6796173636321389,"gamma":0.08945294071366357,"theta":-0.025610777100411604,"vega":0.02152823950540804,"rho":0.004748015642444374,"breakevenPct":18.01436279795319},{"delta":0.35,"premium":0.7124019722050733,"strike":25.50392111179707,"iv":0.5910598450836514,"gamma":0.11588376108665546,"theta":-0.023105450387902775,"vega":0.022512892628084057,"rho":0.005598331233761234,"breakevenPct":14.631933030179896},{"delta":0.4,"premium":0.7322368872791695,"strike":24.71052450883322,"iv":0.5025023265351638,"gamma":0.14231458145964737,"theta":-0.020600123675393947,"vega":0.023497545750760077,"rho":0.006448646825078096,"breakevenPct":11.2495032624066},{"delta":0.45,"premium":0.7520718023532658,"strike":23.91712790586937,"iv":0.41394480798667627,"gamma":0.16874540183263928,"theta":-0.01809479696288512,"vega":0.024482198873436094,"rho":0.007298962416394957,"breakevenPct":7.867073494633306},{"delta":0.5,"premium":0.7719067174273619,"strike":23.123731302905526,"iv":0.3253872894381888,"gamma":0.19517622220563116,"theta":-0.015589470250376292,"vega":0.025466851996112115,"rho":0.008149278007711817,"breakevenPct":4.484643726860014},{"delta":0.55,"premium":0.8440313671353181,"strike":22.827421582161705,"iv":0.2978691749364713,"gamma":0.2014975564172439,"theta":-0.014329907969380556,"vega":0.024703934919116946,"rho":0.008986847964113741,"breakevenPct":3.5043854363665092},{"delta":0.6,"premium":0.9258173760241489,"strike":22.622956559939627,"iv":0.28162906004235766,"gamma":0.20410334358872873,"theta":-0.013300520458095976,"vega":0.023618126484744668,"rho":0.00982206296198004,"breakevenPct":2.9679664886916264},{"delta":0.65,"premium":1.00760338491298,"strike":22.41849153771755,"iv":0.26538894514824396,"gamma":0.20670913076021355,"theta":-0.012271132946811392,"vega":0.022532318050372386,"rho":0.010657277959846343,"breakevenPct":2.431547541016742},{"delta":0.7,"premium":1.0893893938018107,"strike":22.214026515495473,"iv":0.24914883025413032,"gamma":0.20931491793169837,"theta":-0.011241745435526813,"vega":0.021446509616000104,"rho":0.011492492957712642,"breakevenPct":1.8951285933418598},{"delta":0.75,"premium":1.1711754026906416,"strike":22.009561493273395,"iv":0.23290871536001662,"gamma":0.2119207051031832,"theta":-0.01021235792424223,"vega":0.020360701181627822,"rho":0.012327707955578943,"breakevenPct":1.3587096456669756},{"delta":0.8,"premium":1.3838577991703673,"strike":21.738927751037043,"iv":0.2267322123675671,"gamma":0.18098995891388983,"theta":-0.008842092839861034,"vega":0.01714835965654837,"rho":0.01311581308896443,"breakevenPct":1.1053150424460345},{"delta":0.85,"premium":1.6029616541850569,"strike":21.46504793226868,"iv":0.2210494057079796,"gamma":0.1484139919332042,"theta":-0.007455105130498161,"vega":0.013831695588146457,"rho":0.013901607126933769,"breakevenPct":0.8658049254645208},{"delta":0.9,"premium":1.8220655091997469,"strike":21.191168113500318,"iv":0.2153665990483921,"gamma":0.11583802495251853,"theta":-0.006068117421135285,"vega":0.010515031519744535,"rho":0.014687401164903111,"breakevenPct":0.6262948084830064}],"put":[{"delta":0.15,"premium":0.675,"strike":17.25046413368885,"iv":1.1626376370200773,"gamma":0.03138962598081523,"theta":-0.02964526168928044,"vega":0.014966590298251528,"rho":-0.003292647985457974,"breakevenPct":27.523112664237654},{"delta":0.2,"premium":0.675,"strike":19.26824890757917,"iv":0.8510126000584246,"gamma":0.05262942929239985,"theta":-0.02558537271363081,"vega":0.01790512086885055,"rho":-0.004228693066302932,"breakevenPct":18.700267129081023},{"delta":0.25,"premium":0.675,"strike":20.545335914593725,"iv":0.6581241648284778,"gamma":0.07795429349076899,"theta":-0.022065766030856027,"vega":0.020299069783567093,"rho":-0.005170855719394161,"breakevenPct":13.116152537849928},{"delta":0.3,"premium":0.675,"strike":21.43928206451609,"iv":0.5203577130684369,"gamma":0.10682106432705535,"theta":-0.01897964849928867,"vega":0.022211504554893943,"rho":-0.006118235264826206,"breakevenPct":9.207336840769193},{"delta":0.35,"premium":0.6823231745704263,"strike":22.05858539656341,"iv":0.42456009172478776,"gamma":0.13644728013472363,"theta":-0.016366024731114683,"vega":0.023685212895318632,"rho":-0.00707244429706473,"breakevenPct":6.531428850052549},{"delta":0.4,"premium":0.7234663013866427,"strike":22.38773041109314,"iv":0.3818509777322036,"gamma":0.1605379044335927,"theta":-0.014827731747978188,"vega":0.024362148008989736,"rho":-0.008044874042875594,"breakevenPct":5.2721289475011055},{"delta":0.45,"premium":0.7646094282028592,"strike":22.716875425622874,"iv":0.3391418637396195,"gamma":0.18462852873246172,"theta":-0.013289438764841694,"vega":0.025039083122660843,"rho":-0.009017303788686457,"breakevenPct":4.012829044949662},{"delta":0.5,"premium":0.8121408618609369,"strike":23.026979693024305,"iv":0.30026864914986173,"gamma":0.20576219945759627,"theta":-0.011794539800516021,"vega":0.025478319343957334,"rho":-0.009990324860690116,"breakevenPct":2.864718709386245},{"delta":0.55,"premium":0.8989741068357878,"strike":23.219942459635085,"iv":0.28499445669412465,"gamma":0.20870425316993413,"theta":-0.010566607276875988,"vega":0.024455196719699212,"rho":-0.010966983859147735,"breakevenPct":2.400663083518606},{"delta":0.6,"premium":0.9858073518106385,"strike":23.412905226245865,"iv":0.26972026423838763,"gamma":0.21164630688227198,"theta":-0.009338674753235956,"vega":0.02343207409544109,"rho":-0.01194364285760535,"breakevenPct":1.9366074576509686},{"delta":0.65,"premium":1.0726405967854895,"strike":23.605867992856645,"iv":0.25444607178265055,"gamma":0.21458836059460984,"theta":-0.008110742229595921,"vega":0.022408951471182968,"rho":-0.012920301856062969,"breakevenPct":1.4725518317833297},{"delta":0.7,"premium":1.15947384176034,"strike":23.79883075946742,"iv":0.23917187932691347,"gamma":0.21753041430694767,"theta":-0.006882809705955889,"vega":0.021385828846924845,"rho":-0.013896960854520586,"breakevenPct":1.008496205915692},{"delta":0.75,"premium":1.246307086735191,"strike":23.9917935260782,"iv":0.2238976868711764,"gamma":0.22047246801928555,"theta":-0.005654877182315855,"vega":0.020362706222666723,"rho":-0.014873619852978203,"breakevenPct":0.5444405800480534},{"delta":0.8,"premium":1.6643498460290542,"strike":24.44794577949087,"iv":0.24580301771200905,"gamma":0.1785813554431107,"theta":-0.005108725176418919,"vega":0.017667716057556043,"rho":-0.016041953087061446,"breakevenPct":0.3778052756370184},{"delta":0.85,"premium":2.0971042138010416,"strike":24.91578833924437,"iv":0.26935978236284885,"gamma":0.13469885083030503,"theta":-0.0045928563828435635,"vega":0.014898465161322108,"rho":-0.01721880007509184,"breakevenPct":0.22438073702087413}]},"raw":{"call":[{"delta":0.15,"premium":0.175,"strike":25.730664849948973,"iv":0.3707212049910073,"gamma":0.09960585351374195,"theta":-0.009970255550949948,"vega":0.01495262615027756,"rho":0.002430522968230897,"breakevenPct":13.273567336899742},{"delta":0.2,"premium":0.675,"strike":31.01021641213435,"iv":1.0788569489809912,"gamma":0.04040147750881004,"theta":-0.03417095308351514,"vega":0.01798274460189978,"rho":0.0030240913610693606,"breakevenPct":38.54489030229274},{"delta":0.25,"premium":0.675,"strike":27.30107552129732,"iv":0.7848280393449514,"gamma":0.06323468090172173,"theta":-0.0284032982190234,"vega":0.02040406837051819,"rho":0.0038955672691520058,"breakevenPct":22.32652173719861},{"delta":0.3,"premium":0.6925670571309771,"strike":26.29731771476092,"iv":0.6796173636321389,"gamma":0.08945294071366357,"theta":-0.025610777100411604,"vega":0.02152823950540804,"rho":0.004748015642444374,"breakevenPct":18.01436279795319},{"delta":0.35,"premium":0.7124019722050733,"strike":25.50392111179707,"iv":0.5910598450836514,"gamma":0.11588376108665546,"theta":-0.023105450387902775,"vega":0.022512892628084057,"rho":0.005598331233761234,"breakevenPct":14.631933030179896},{"delta":0.4,"premium":0.7322368872791695,"strike":24.71052450883322,"iv":0.5025023265351638,"gamma":0.14231458145964737,"theta":-0.020600123675393947,"vega":0.023497545750760077,"rho":0.006448646825078096,"breakevenPct":11.2495032624066},{"delta":0.45,"premium":0.7520718023532658,"strike":23.91712790586937,"iv":0.41394480798667627,"gamma":0.16874540183263928,"theta":-0.01809479696288512,"vega":0.024482198873436094,"rho":0.007298962416394957,"breakevenPct":7.867073494633306},{"delta":0.5,"premium":0.7719067174273619,"strike":23.123731302905526,"iv":0.3253872894381888,"gamma":0.19517622220563116,"theta":-0.015589470250376292,"vega":0.025466851996112115,"rho":0.008149278007711817,"breakevenPct":4.484643726860014},{"delta":0.55,"premium":0.8440313671353181,"strike":22.827421582161705,"iv":0.2978691749364713,"gamma":0.2014975564172439,"theta":-0.014329907969380556,"vega":0.024703934919116946,"rho":0.008986847964113741,"breakevenPct":3.5043854363665092},{"delta":0.6,"premium":0.9258173760241489,"strike":22.622956559939627,"iv":0.28162906004235766,"gamma":0.20410334358872873,"theta":-0.013300520458095976,"vega":0.023618126484744668,"rho":0.00982206296198004,"breakevenPct":2.9679664886916264},{"delta":0.65,"premium":1.00760338491298,"strike":22.41849153771755,"iv":0.26538894514824396,"gamma":0.20670913076021355,"theta":-0.012271132946811392,"vega":0.022532318050372386,"rho":0.010657277959846343,"breakevenPct":2.431547541016742},{"delta":0.7,"premium":1.0893893938018107,"strike":22.214026515495473,"iv":0.24914883025413032,"gamma":0.20931491793169837,"theta":-0.011241745435526813,"vega":0.021446509616000104,"rho":0.011492492957712642,"breakevenPct":1.8951285933418598},{"delta":0.75,"premium":1.1711754026906416,"strike":22.009561493273395,"iv":0.23290871536001662,"gamma":0.2119207051031832,"theta":-0.01021235792424223,"vega":0.020360701181627822,"rho":0.012327707955578943,"breakevenPct":1.3587096456669756},{"delta":0.8,"premium":1.3838577991703673,"strike":21.738927751037043,"iv":0.2267322123675671,"gamma":0.18098995891388983,"theta":-0.008842092839861034,"vega":0.01714835965654837,"rho":0.01311581308896443,"breakevenPct":1.1053150424460345},{"delta":0.85,"premium":1.6029616541850569,"strike":21.46504793226868,"iv":0.2210494057079796,"gamma":0.1484139919332042,"theta":-0.007455105130498161,"vega":0.013831695588146457,"rho":0.013901607126933769,"breakevenPct":0.8658049254645208},{"delta":0.9,"premium":1.8220655091997469,"strike":21.191168113500318,"iv":0.2153665990483921,"gamma":0.11583802495251853,"theta":-0.006068117421135285,"vega":0.010515031519744535,"rho":0.014687401164903111,"breakevenPct":0.6262948084830064}],"put":[{"delta":0.15,"premium":0.675,"strike":17.25046413368885,"iv":1.1626376370200773,"gamma":0.03138962598081523,"theta":-0.02964526168928044,"vega":0.014966590298251528,"rho":-0.003292647985457974,"breakevenPct":27.523112664237654},{"delta":0.2,"premium":0.675,"strike":19.26824890757917,"iv":0.8510126000584246,"gamma":0.05262942929239985,"theta":-0.02558537271363081,"vega":0.01790512086885055,"rho":-0.004228693066302932,"breakevenPct":18.700267129081023},{"delta":0.25,"premium":0.675,"strike":20.545335914593725,"iv":0.6581241648284778,"gamma":0.07795429349076899,"theta":-0.022065766030856027,"vega":0.020299069783567093,"rho":-0.005170855719394161,"breakevenPct":13.116152537849928},{"delta":0.3,"premium":0.675,"strike":21.43928206451609,"iv":0.5203577130684369,"gamma":0.10682106432705535,"theta":-0.01897964849928867,"vega":0.022211504554893943,"rho":-0.006118235264826206,"breakevenPct":9.207336840769193},{"delta":0.35,"premium":0.6823231745704263,"strike":22.05858539656341,"iv":0.42456009172478776,"gamma":0.13644728013472363,"theta":-0.016366024731114683,"vega":0.023685212895318632,"rho":-0.00707244429706473,"breakevenPct":6.531428850052549},{"delta":0.4,"premium":0.7234663013866427,"strike":22.38773041109314,"iv":0.3818509777322036,"gamma":0.1605379044335927,"theta":-0.014827731747978188,"vega":0.024362148008989736,"rho":-0.008044874042875594,"breakevenPct":5.2721289475011055},{"delta":0.45,"premium":0.7646094282028592,"strike":22.716875425622874,"iv":0.3391418637396195,"gamma":0.18462852873246172,"theta":-0.013289438764841694,"vega":0.025039083122660843,"rho":-0.009017303788686457,"breakevenPct":4.012829044949662},{"delta":0.5,"premium":0.8121408618609369,"strike":23.026979693024305,"iv":0.30026864914986173,"gamma":0.20576219945759627,"theta":-0.011794539800516021,"vega":0.025478319343957334,"rho":-0.009990324860690116,"breakevenPct":2.864718709386245},{"delta":0.55,"premium":0.8989741068357878,"strike":23.219942459635085,"iv":0.28499445669412465,"gamma":0.20870425316993413,"theta":-0.010566607276875988,"vega":0.024455196719699212,"rho":-0.010966983859147735,"breakevenPct":2.400663083518606},{"delta":0.6,"premium":0.9858073518106385,"strike":23.412905226245865,"iv":0.26972026423838763,"gamma":0.21164630688227198,"theta":-0.009338674753235956,"vega":0.02343207409544109,"rho":-0.01194364285760535,"breakevenPct":1.9366074576509686},{"delta":0.65,"premium":1.0726405967854895,"strike":23.605867992856645,"iv":0.25444607178265055,"gamma":0.21458836059460984,"theta":-0.008110742229595921,"vega":0.022408951471182968,"rho":-0.012920301856062969,"breakevenPct":1.4725518317833297},{"delta":0.7,"premium":1.15947384176034,"strike":23.79883075946742,"iv":0.23917187932691347,"gamma":0.21753041430694767,"theta":-0.006882809705955889,"vega":0.021385828846924845,"rho":-0.013896960854520586,"breakevenPct":1.008496205915692},{"delta":0.75,"premium":1.246307086735191,"strike":23.9917935260782,"iv":0.2238976868711764,"gamma":0.22047246801928555,"theta":-0.005654877182315855,"vega":0.020362706222666723,"rho":-0.014873619852978203,"breakevenPct":0.5444405800480534},{"delta":0.8,"premium":1.6643498460290542,"strike":24.44794577949087,"iv":0.24580301771200905,"gamma":0.1785813554431107,"theta":-0.005108725176418919,"vega":0.017667716057556043,"rho":-0.016041953087061446,"breakevenPct":0.3778052756370184},{"delta":0.85,"premium":2.0971042138010416,"strike":24.91578833924437,"iv":0.26935978236284885,"gamma":0.13469885083030503,"theta":-0.0045928563828435635,"vega":0.014898465161322108,"rho":-0.01721880007509184,"breakevenPct":0.22438073702087413}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}