{"symbol":"PZA","url":"https://intraalpha.com/companies/PZA","capturedAt":"2026-10-23T01:59:56.794Z","state":"ready","quote":{"symbol":"PZA","last_price":21.76,"prev_close":21.58,"regular_close":21.76,"change":0.18,"change_pct":0.8341,"regular_change":0.18,"regular_change_pct":0.8341,"extended_change":0,"extended_change_pct":0,"bid":20,"ask":21.98,"bid_size":200,"ask_size":300,"volume":2969019,"vwap":21.778216,"open":21.75,"high":21.85,"low":21.715,"close":21.76,"trade_count":5656,"last_trade_at":"2026-10-23T00:00:00.127343303Z","last_quote_at":"2026-10-22T23:56:36.355979709Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:53.995804947-04:00","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":4000000000,"net_expense_ratio":0.0028,"portfolio_turnover":0.06,"dividend_yield":0.045,"inception_date":"2007-10-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:56.363767+00:00"},"optionObservedAt":"2026-10-22T19:55:01.524Z","bars":[{"c":21.645,"h":21.74,"l":21.645,"n":126,"o":21.74,"t":"2026-10-16T13:30:00Z","v":62712,"vw":21.6708},{"c":21.67,"h":21.69,"l":21.64,"n":301,"o":21.64,"t":"2026-10-16T13:35:00Z","v":88490,"vw":21.674592},{"c":21.67,"h":21.69,"l":21.665,"n":117,"o":21.67,"t":"2026-10-16T13:40:00Z","v":76507,"vw":21.676894},{"c":21.655,"h":21.66,"l":21.65,"n":25,"o":21.66,"t":"2026-10-16T13:45:00Z","v":5740,"vw":21.653747},{"c":21.665,"h":21.67,"l":21.65,"n":80,"o":21.65,"t":"2026-10-16T13:50:00Z","v":22676,"vw":21.666607},{"c":21.67,"h":21.6799,"l":21.665,"n":105,"o":21.67,"t":"2026-10-16T13:55:00Z","v":59335,"vw":21.672498},{"c":21.67,"h":21.68,"l":21.6699,"n":263,"o":21.675,"t":"2026-10-16T14:00:00Z","v":109089,"vw":21.674825},{"c":21.69,"h":21.7,"l":21.6533,"n":149,"o":21.66,"t":"2026-10-16T14:05:00Z","v":87143,"vw":21.685091},{"c":21.7002,"h":21.705,"l":21.6899,"n":34,"o":21.6899,"t":"2026-10-16T14:10:00Z","v":12612,"vw":21.696955},{"c":21.695,"h":21.705,"l":21.69,"n":26,"o":21.7,"t":"2026-10-16T14:15:00Z","v":19162,"vw":21.699583},{"c":21.7,"h":21.71,"l":21.695,"n":62,"o":21.695,"t":"2026-10-16T14:20:00Z","v":25929,"vw":21.699532},{"c":21.705,"h":21.7099,"l":21.705,"n":70,"o":21.705,"t":"2026-10-16T14:25:00Z","v":11601,"vw":21.705388},{"c":21.7,"h":21.71,"l":21.69,"n":75,"o":21.705,"t":"2026-10-16T14:30:00Z","v":15804,"vw":21.700509},{"c":21.705,"h":21.7167,"l":21.7,"n":46,"o":21.71,"t":"2026-10-16T14:35:00Z","v":10668,"vw":21.709883},{"c":21.725,"h":21.7258,"l":21.705,"n":51,"o":21.71,"t":"2026-10-16T14:40:00Z","v":31125,"vw":21.714188},{"c":21.69,"h":21.725,"l":21.685,"n":119,"o":21.725,"t":"2026-10-16T14:45:00Z","v":77202,"vw":21.705117},{"c":21.69,"h":21.69,"l":21.675,"n":290,"o":21.69,"t":"2026-10-16T14:50:00Z","v":103885,"vw":21.685521},{"c":21.69,"h":21.7,"l":21.685,"n":123,"o":21.69,"t":"2026-10-16T14:55:00Z","v":175134,"vw":21.692274},{"c":21.705,"h":21.705,"l":21.69,"n":75,"o":21.69,"t":"2026-10-16T15:00:00Z","v":8635,"vw":21.698018},{"c":21.715,"h":21.72,"l":21.705,"n":122,"o":21.705,"t":"2026-10-16T15:05:00Z","v":60033,"vw":21.714307},{"c":21.68,"h":21.725,"l":21.68,"n":262,"o":21.715,"t":"2026-10-16T15:10:00Z","v":81052,"vw":21.696644},{"c":21.665,"h":21.685,"l":21.66,"n":139,"o":21.685,"t":"2026-10-16T15:15:00Z","v":58384,"vw":21.673945},{"c":21.645,"h":21.665,"l":21.6433,"n":169,"o":21.665,"t":"2026-10-16T15:20:00Z","v":80307,"vw":21.655756},{"c":21.67,"h":21.67,"l":21.635,"n":325,"o":21.645,"t":"2026-10-16T15:25:00Z","v":135687,"vw":21.658124},{"c":21.68,"h":21.7,"l":21.66,"n":412,"o":21.67,"t":"2026-10-16T15:30:00Z","v":1363952,"vw":21.696286},{"c":21.64,"h":21.685,"l":21.64,"n":230,"o":21.68,"t":"2026-10-16T15:35:00Z","v":75034,"vw":21.661234},{"c":21.65,"h":21.67,"l":21.64,"n":99,"o":21.64,"t":"2026-10-16T15:40:00Z","v":31530,"vw":21.657981},{"c":21.625,"h":21.66,"l":21.625,"n":222,"o":21.65,"t":"2026-10-16T15:45:00Z","v":291330,"vw":21.653724},{"c":21.63,"h":21.635,"l":21.625,"n":24,"o":21.63,"t":"2026-10-16T15:50:00Z","v":3051,"vw":21.628822},{"c":21.63,"h":21.6366,"l":21.62,"n":70,"o":21.6366,"t":"2026-10-16T15:55:00Z","v":41705,"vw":21.62364},{"c":21.61,"h":21.625,"l":21.595,"n":36,"o":21.625,"t":"2026-10-16T16:00:00Z","v":8534,"vw":21.605649},{"c":21.595,"h":21.6,"l":21.585,"n":46,"o":21.6,"t":"2026-10-16T16:05:00Z","v":32517,"vw":21.595862},{"c":21.575,"h":21.595,"l":21.575,"n":37,"o":21.5902,"t":"2026-10-16T16:10:00Z","v":12491,"vw":21.585335},{"c":21.56,"h":21.585,"l":21.56,"n":43,"o":21.585,"t":"2026-10-16T16:15:00Z","v":15089,"vw":21.566253},{"c":21.58,"h":21.58,"l":21.55,"n":223,"o":21.57,"t":"2026-10-16T16:20:00Z","v":73177,"vw":21.568742},{"c":21.605,"h":21.605,"l":21.575,"n":110,"o":21.575,"t":"2026-10-16T16:25:00Z","v":56657,"vw":21.589469},{"c":21.595,"h":21.61,"l":21.59,"n":321,"o":21.605,"t":"2026-10-16T16:30:00Z","v":85091,"vw":21.604819},{"c":21.605,"h":21.605,"l":21.59,"n":38,"o":21.59,"t":"2026-10-16T16:35:00Z","v":18277,"vw":21.598355},{"c":21.615,"h":21.6181,"l":21.6,"n":27,"o":21.605,"t":"2026-10-16T16:40:00Z","v":19503,"vw":21.606034},{"c":21.61,"h":21.62,"l":21.61,"n":90,"o":21.62,"t":"2026-10-16T16:45:00Z","v":45246,"vw":21.616606},{"c":21.6119,"h":21.615,"l":21.61,"n":99,"o":21.615,"t":"2026-10-16T16:50:00Z","v":12175,"vw":21.61366},{"c":21.625,"h":21.6278,"l":21.61,"n":50,"o":21.6178,"t":"2026-10-16T16:55:00Z","v":14166,"vw":21.616734},{"c":21.63,"h":21.6302,"l":21.62,"n":46,"o":21.63,"t":"2026-10-16T17:00:00Z","v":22150,"vw":21.626586},{"c":21.655,"h":21.655,"l":21.63,"n":361,"o":21.63,"t":"2026-10-16T17:05:00Z","v":149468,"vw":21.63503},{"c":21.63,"h":21.6581,"l":21.63,"n":120,"o":21.655,"t":"2026-10-16T17:10:00Z","v":29992,"vw":21.645251},{"c":21.635,"h":21.635,"l":21.625,"n":40,"o":21.63,"t":"2026-10-16T17:15:00Z","v":14090,"vw":21.629879},{"c":21.64,"h":21.65,"l":21.635,"n":65,"o":21.635,"t":"2026-10-16T17:20:00Z","v":29420,"vw":21.643644},{"c":21.635,"h":21.6398,"l":21.63,"n":58,"o":21.635,"t":"2026-10-16T17:25:00Z","v":18855,"vw":21.631792},{"c":21.615,"h":21.6477,"l":21.615,"n":766,"o":21.6477,"t":"2026-10-16T17:30:00Z","v":65497,"vw":21.625122},{"c":21.6297,"h":21.6351,"l":21.61,"n":82,"o":21.615,"t":"2026-10-16T17:35:00Z","v":68611,"vw":21.623896},{"c":21.635,"h":21.645,"l":21.625,"n":69,"o":21.625,"t":"2026-10-16T17:40:00Z","v":32581,"vw":21.631127},{"c":21.6201,"h":21.63,"l":21.62,"n":20,"o":21.63,"t":"2026-10-16T17:45:00Z","v":26744,"vw":21.629643},{"c":21.645,"h":21.645,"l":21.6228,"n":79,"o":21.625,"t":"2026-10-16T17:50:00Z","v":32446,"vw":21.630759},{"c":21.64,"h":21.645,"l":21.64,"n":26,"o":21.645,"t":"2026-10-16T17:55:00Z","v":9475,"vw":21.643191},{"c":21.645,"h":21.65,"l":21.64,"n":30,"o":21.645,"t":"2026-10-16T18:00:00Z","v":20267,"vw":21.645621},{"c":21.655,"h":21.66,"l":21.645,"n":147,"o":21.645,"t":"2026-10-16T18:05:00Z","v":447561,"vw":21.659007},{"c":21.645,"h":21.65,"l":21.64,"n":107,"o":21.65,"t":"2026-10-16T18:10:00Z","v":125600,"vw":21.641409},{"c":21.66,"h":21.66,"l":21.635,"n":237,"o":21.645,"t":"2026-10-16T18:15:00Z","v":940102,"vw":21.657892},{"c":21.6559,"h":21.66,"l":21.655,"n":28,"o":21.655,"t":"2026-10-16T18:20:00Z","v":83474,"vw":21.658892},{"c":21.655,"h":21.665,"l":21.655,"n":87,"o":21.655,"t":"2026-10-16T18:25:00Z","v":40729,"vw":21.658417},{"c":21.6499,"h":21.6598,"l":21.645,"n":147,"o":21.655,"t":"2026-10-16T18:30:00Z","v":69350,"vw":21.650882},{"c":21.65,"h":21.655,"l":21.645,"n":282,"o":21.65,"t":"2026-10-16T18:35:00Z","v":88396,"vw":21.651616},{"c":21.655,"h":21.655,"l":21.655,"n":66,"o":21.655,"t":"2026-10-16T18:40:00Z","v":27697,"vw":21.655},{"c":21.655,"h":21.665,"l":21.65,"n":79,"o":21.655,"t":"2026-10-16T18:45:00Z","v":48162,"vw":21.655115},{"c":21.665,"h":21.665,"l":21.6501,"n":102,"o":21.655,"t":"2026-10-16T18:50:00Z","v":29142,"vw":21.658098},{"c":21.665,"h":21.67,"l":21.66,"n":72,"o":21.665,"t":"2026-10-16T18:55:00Z","v":40885,"vw":21.665983},{"c":21.655,"h":21.67,"l":21.655,"n":82,"o":21.665,"t":"2026-10-16T19:00:00Z","v":44966,"vw":21.665023},{"c":21.6499,"h":21.66,"l":21.64,"n":174,"o":21.655,"t":"2026-10-16T19:05:00Z","v":80329,"vw":21.654924},{"c":21.65,"h":21.65,"l":21.645,"n":22,"o":21.65,"t":"2026-10-16T19:10:00Z","v":19502,"vw":21.647366},{"c":21.66,"h":21.66,"l":21.64,"n":114,"o":21.64,"t":"2026-10-16T19:15:00Z","v":50831,"vw":21.650524},{"c":21.675,"h":21.68,"l":21.6601,"n":77,"o":21.67,"t":"2026-10-16T19:20:00Z","v":32951,"vw":21.67222},{"c":21.67,"h":21.68,"l":21.67,"n":85,"o":21.675,"t":"2026-10-16T19:25:00Z","v":41046,"vw":21.677498},{"c":21.67,"h":21.675,"l":21.67,"n":85,"o":21.675,"t":"2026-10-16T19:30:00Z","v":31067,"vw":21.674682},{"c":21.6598,"h":21.67,"l":21.65,"n":87,"o":21.67,"t":"2026-10-16T19:35:00Z","v":50902,"vw":21.659484},{"c":21.655,"h":21.66,"l":21.655,"n":23,"o":21.655,"t":"2026-10-16T19:40:00Z","v":4904,"vw":21.656184},{"c":21.655,"h":21.66,"l":21.6541,"n":57,"o":21.655,"t":"2026-10-16T19:45:00Z","v":15191,"vw":21.654957},{"c":21.625,"h":21.66,"l":21.625,"n":154,"o":21.655,"t":"2026-10-16T19:50:00Z","v":65917,"vw":21.644417},{"c":21.65,"h":21.69,"l":21.62,"n":127,"o":21.63,"t":"2026-10-16T19:55:00Z","v":45327,"vw":21.639495},{"c":21.64,"h":21.64,"l":21.64,"n":3,"o":21.64,"t":"2026-10-16T20:00:00Z","v":636,"vw":21.64},{"c":21.64,"h":21.64,"l":21.64,"n":2,"o":21.64,"t":"2026-10-19T11:15:00Z","v":506,"vw":21.64},{"c":21.6466,"h":21.6466,"l":21.6,"n":3,"o":21.6387,"t":"2026-10-19T12:25:00Z","v":600,"vw":21.628433},{"c":21.6435,"h":21.6435,"l":21.6,"n":2,"o":21.6,"t":"2026-10-19T12:30:00Z","v":200,"vw":21.62175},{"c":21.626,"h":21.626,"l":21.6,"n":3,"o":21.6,"t":"2026-10-19T12:35:00Z","v":600,"vw":21.604333},{"c":21.575,"h":21.62,"l":21.57,"n":43,"o":21.61,"t":"2026-10-19T13:30:00Z","v":54310,"vw":21.600025},{"c":21.555,"h":21.585,"l":21.555,"n":112,"o":21.58,"t":"2026-10-19T13:35:00Z","v":44529,"vw":21.570298},{"c":21.55,"h":21.56,"l":21.55,"n":41,"o":21.555,"t":"2026-10-19T13:40:00Z","v":17155,"vw":21.556311},{"c":21.55,"h":21.55,"l":21.535,"n":28,"o":21.545,"t":"2026-10-19T13:45:00Z","v":39027,"vw":21.540552},{"c":21.53,"h":21.56,"l":21.53,"n":136,"o":21.56,"t":"2026-10-19T13:50:00Z","v":72494,"vw":21.539149},{"c":21.57,"h":21.575,"l":21.54,"n":55,"o":21.54,"t":"2026-10-19T13:55:00Z","v":25659,"vw":21.560294},{"c":21.575,"h":21.58,"l":21.57,"n":27,"o":21.58,"t":"2026-10-19T14:00:00Z","v":8216,"vw":21.572706},{"c":21.5648,"h":21.575,"l":21.55,"n":30,"o":21.57,"t":"2026-10-19T14:05:00Z","v":20218,"vw":21.558217},{"c":21.555,"h":21.565,"l":21.55,"n":70,"o":21.565,"t":"2026-10-19T14:10:00Z","v":27219,"vw":21.555504},{"c":21.57,"h":21.57,"l":21.55,"n":28,"o":21.555,"t":"2026-10-19T14:15:00Z","v":13318,"vw":21.555101},{"c":21.5743,"h":21.575,"l":21.55,"n":47,"o":21.56,"t":"2026-10-19T14:20:00Z","v":22367,"vw":21.557908},{"c":21.555,"h":21.575,"l":21.555,"n":63,"o":21.57,"t":"2026-10-19T14:25:00Z","v":9115,"vw":21.567851},{"c":21.545,"h":21.56,"l":21.54,"n":52,"o":21.55,"t":"2026-10-19T14:30:00Z","v":18172,"vw":21.551339},{"c":21.54,"h":21.55,"l":21.535,"n":28,"o":21.54,"t":"2026-10-19T14:35:00Z","v":11161,"vw":21.538709},{"c":21.535,"h":21.54,"l":21.525,"n":170,"o":21.54,"t":"2026-10-19T14:40:00Z","v":59579,"vw":21.530394},{"c":21.535,"h":21.535,"l":21.52,"n":67,"o":21.53,"t":"2026-10-19T14:45:00Z","v":57412,"vw":21.529575},{"c":21.535,"h":21.545,"l":21.53,"n":93,"o":21.54,"t":"2026-10-19T14:50:00Z","v":53065,"vw":21.541858},{"c":21.535,"h":21.56,"l":21.535,"n":78,"o":21.545,"t":"2026-10-19T14:55:00Z","v":46825,"vw":21.551456},{"c":21.545,"h":21.545,"l":21.535,"n":43,"o":21.545,"t":"2026-10-19T15:00:00Z","v":9391,"vw":21.540972},{"c":21.54,"h":21.545,"l":21.535,"n":288,"o":21.54,"t":"2026-10-19T15:05:00Z","v":76992,"vw":21.536801},{"c":21.555,"h":21.565,"l":21.535,"n":410,"o":21.545,"t":"2026-10-19T15:10:00Z","v":128705,"vw":21.545801},{"c":21.54,"h":21.56,"l":21.5301,"n":179,"o":21.555,"t":"2026-10-19T15:15:00Z","v":466295,"vw":21.547517},{"c":21.545,"h":21.55,"l":21.535,"n":27,"o":21.54,"t":"2026-10-19T15:20:00Z","v":12366,"vw":21.544642},{"c":21.555,"h":21.5599,"l":21.5451,"n":29,"o":21.5451,"t":"2026-10-19T15:25:00Z","v":20470,"vw":21.555022},{"c":21.5549,"h":21.5599,"l":21.5539,"n":165,"o":21.555,"t":"2026-10-19T15:30:00Z","v":67464,"vw":21.55514},{"c":21.555,"h":21.56,"l":21.555,"n":36,"o":21.555,"t":"2026-10-19T15:35:00Z","v":14824,"vw":21.555685},{"c":21.5257,"h":21.555,"l":21.525,"n":321,"o":21.555,"t":"2026-10-19T15:40:00Z","v":179882,"vw":21.54916},{"c":21.525,"h":21.54,"l":21.52,"n":64,"o":21.525,"t":"2026-10-19T15:45:00Z","v":43650,"vw":21.531829},{"c":21.52,"h":21.56,"l":21.52,"n":49,"o":21.525,"t":"2026-10-19T15:50:00Z","v":407128,"vw":21.557894},{"c":21.53,"h":21.535,"l":21.525,"n":22,"o":21.53,"t":"2026-10-19T15:55:00Z","v":10401,"vw":21.528846},{"c":21.53,"h":21.535,"l":21.52,"n":30,"o":21.525,"t":"2026-10-19T16:00:00Z","v":28932,"vw":21.523652},{"c":21.52,"h":21.53,"l":21.515,"n":90,"o":21.525,"t":"2026-10-19T16:05:00Z","v":36388,"vw":21.517959},{"c":21.5,"h":21.525,"l":21.5,"n":25,"o":21.525,"t":"2026-10-19T16:10:00Z","v":8923,"vw":21.513052},{"c":21.515,"h":21.525,"l":21.5033,"n":27,"o":21.51,"t":"2026-10-19T16:15:00Z","v":7210,"vw":21.513504},{"c":21.525,"h":21.5276,"l":21.51,"n":19,"o":21.52,"t":"2026-10-19T16:20:00Z","v":3096,"vw":21.519146},{"c":21.535,"h":21.535,"l":21.53,"n":41,"o":21.53,"t":"2026-10-19T16:25:00Z","v":51164,"vw":21.530646},{"c":21.51,"h":21.535,"l":21.505,"n":60,"o":21.53,"t":"2026-10-19T16:30:00Z","v":44327,"vw":21.523102},{"c":21.51,"h":21.52,"l":21.51,"n":20,"o":21.515,"t":"2026-10-19T16:35:00Z","v":11208,"vw":21.515383},{"c":21.52,"h":21.52,"l":21.51,"n":26,"o":21.51,"t":"2026-10-19T16:40:00Z","v":31673,"vw":21.516221},{"c":21.53,"h":21.535,"l":21.515,"n":49,"o":21.515,"t":"2026-10-19T16:45:00Z","v":185077,"vw":21.526638},{"c":21.55,"h":21.55,"l":21.535,"n":34,"o":21.535,"t":"2026-10-19T16:50:00Z","v":16717,"vw":21.547234},{"c":21.56,"h":21.56,"l":21.545,"n":24,"o":21.545,"t":"2026-10-19T16:55:00Z","v":23499,"vw":21.552439},{"c":21.545,"h":21.565,"l":21.54,"n":127,"o":21.56,"t":"2026-10-19T17:00:00Z","v":63550,"vw":21.5443},{"c":21.535,"h":21.5499,"l":21.535,"n":58,"o":21.545,"t":"2026-10-19T17:05:00Z","v":27717,"vw":21.540905},{"c":21.53,"h":21.5467,"l":21.53,"n":79,"o":21.54,"t":"2026-10-19T17:10:00Z","v":38184,"vw":21.538212},{"c":21.53,"h":21.54,"l":21.525,"n":40,"o":21.53,"t":"2026-10-19T17:15:00Z","v":33185,"vw":21.535122},{"c":21.54,"h":21.54,"l":21.53,"n":97,"o":21.53,"t":"2026-10-19T17:20:00Z","v":28610,"vw":21.537107},{"c":21.55,"h":21.555,"l":21.53,"n":79,"o":21.53,"t":"2026-10-19T17:25:00Z","v":27026,"vw":21.546251},{"c":21.5451,"h":21.5459,"l":21.54,"n":20,"o":21.545,"t":"2026-10-19T17:30:00Z","v":7143,"vw":21.544052},{"c":21.555,"h":21.56,"l":21.54,"n":60,"o":21.545,"t":"2026-10-19T17:35:00Z","v":26511,"vw":21.551621},{"c":21.55,"h":21.555,"l":21.545,"n":67,"o":21.55,"t":"2026-10-19T17:40:00Z","v":22870,"vw":21.549974},{"c":21.545,"h":21.5455,"l":21.545,"n":29,"o":21.545,"t":"2026-10-19T17:45:00Z","v":4707,"vw":21.545033},{"c":21.56,"h":21.56,"l":21.55,"n":28,"o":21.55,"t":"2026-10-19T17:50:00Z","v":23763,"vw":21.556708},{"c":21.555,"h":21.565,"l":21.555,"n":89,"o":21.56,"t":"2026-10-19T17:55:00Z","v":30369,"vw":21.55965},{"c":21.565,"h":21.57,"l":21.5402,"n":129,"o":21.555,"t":"2026-10-19T18:00:00Z","v":75448,"vw":21.553663},{"c":21.57,"h":21.57,"l":21.565,"n":22,"o":21.565,"t":"2026-10-19T18:05:00Z","v":10382,"vw":21.56923},{"c":21.575,"h":21.575,"l":21.565,"n":230,"o":21.565,"t":"2026-10-19T18:10:00Z","v":97047,"vw":21.571277},{"c":21.565,"h":21.575,"l":21.55,"n":80,"o":21.575,"t":"2026-10-19T18:15:00Z","v":30936,"vw":21.562333},{"c":21.565,"h":21.565,"l":21.56,"n":53,"o":21.565,"t":"2026-10-19T18:20:00Z","v":49029,"vw":21.56481},{"c":21.575,"h":21.575,"l":21.56,"n":76,"o":21.565,"t":"2026-10-19T18:25:00Z","v":41770,"vw":21.568589},{"c":21.575,"h":21.58,"l":21.57,"n":44,"o":21.575,"t":"2026-10-19T18:30:00Z","v":30051,"vw":21.576512},{"c":21.565,"h":21.575,"l":21.555,"n":120,"o":21.5743,"t":"2026-10-19T18:35:00Z","v":65083,"vw":21.561678},{"c":21.57,"h":21.57,"l":21.56,"n":40,"o":21.5601,"t":"2026-10-19T18:40:00Z","v":79144,"vw":21.561043},{"c":21.575,"h":21.575,"l":21.565,"n":40,"o":21.565,"t":"2026-10-19T18:45:00Z","v":22306,"vw":21.569326},{"c":21.555,"h":21.5751,"l":21.555,"n":106,"o":21.57,"t":"2026-10-19T18:50:00Z","v":19688,"vw":21.562363},{"c":21.56,"h":21.56,"l":21.55,"n":57,"o":21.555,"t":"2026-10-19T18:55:00Z","v":99448,"vw":21.551856},{"c":21.545,"h":21.565,"l":21.54,"n":203,"o":21.56,"t":"2026-10-19T19:00:00Z","v":75047,"vw":21.553546},{"c":21.54,"h":21.54,"l":21.5341,"n":61,"o":21.54,"t":"2026-10-19T19:05:00Z","v":31486,"vw":21.535806},{"c":21.535,"h":21.54,"l":21.53,"n":147,"o":21.54,"t":"2026-10-19T19:10:00Z","v":131225,"vw":21.531635},{"c":21.535,"h":21.535,"l":21.525,"n":48,"o":21.535,"t":"2026-10-19T19:15:00Z","v":22023,"vw":21.531022},{"c":21.5251,"h":21.535,"l":21.52,"n":52,"o":21.535,"t":"2026-10-19T19:20:00Z","v":44740,"vw":21.531095},{"c":21.5303,"h":21.535,"l":21.525,"n":71,"o":21.525,"t":"2026-10-19T19:25:00Z","v":73699,"vw":21.528969},{"c":21.54,"h":21.54,"l":21.535,"n":59,"o":21.535,"t":"2026-10-19T19:30:00Z","v":32093,"vw":21.535884},{"c":21.535,"h":21.55,"l":21.5303,"n":69,"o":21.535,"t":"2026-10-19T19:35:00Z","v":36228,"vw":21.541654},{"c":21.5302,"h":21.54,"l":21.53,"n":49,"o":21.535,"t":"2026-10-19T19:40:00Z","v":73531,"vw":21.532774},{"c":21.53,"h":21.54,"l":21.53,"n":31,"o":21.54,"t":"2026-10-19T19:45:00Z","v":16152,"vw":21.539395},{"c":21.555,"h":21.56,"l":21.53,"n":86,"o":21.53,"t":"2026-10-19T19:50:00Z","v":40945,"vw":21.550639},{"c":21.6,"h":21.68,"l":21.555,"n":204,"o":21.555,"t":"2026-10-19T19:55:00Z","v":98499,"vw":21.573931},{"c":21.6,"h":21.61,"l":21.595,"n":7,"o":21.61,"t":"2026-10-19T20:00:00Z","v":1522,"vw":21.606377},{"c":21.6356,"h":21.6356,"l":21.6356,"n":1,"o":21.6356,"t":"2026-10-20T12:50:00Z","v":100,"vw":21.6356},{"c":21.58,"h":21.67,"l":21.58,"n":17,"o":21.67,"t":"2026-10-20T13:30:00Z","v":17334,"vw":21.618477},{"c":21.61,"h":21.62,"l":21.58,"n":34,"o":21.59,"t":"2026-10-20T13:35:00Z","v":21381,"vw":21.589981},{"c":21.605,"h":21.625,"l":21.6,"n":45,"o":21.605,"t":"2026-10-20T13:40:00Z","v":14040,"vw":21.61357},{"c":21.62,"h":21.62,"l":21.61,"n":20,"o":21.61,"t":"2026-10-20T13:45:00Z","v":3227,"vw":21.618056},{"c":21.625,"h":21.625,"l":21.61,"n":38,"o":21.61,"t":"2026-10-20T13:50:00Z","v":17866,"vw":21.615051},{"c":21.625,"h":21.625,"l":21.62,"n":40,"o":21.62,"t":"2026-10-20T13:55:00Z","v":12782,"vw":21.622649},{"c":21.61,"h":21.625,"l":21.61,"n":29,"o":21.62,"t":"2026-10-20T14:00:00Z","v":3206,"vw":21.619476},{"c":21.615,"h":21.615,"l":21.61,"n":68,"o":21.61,"t":"2026-10-20T14:05:00Z","v":22716,"vw":21.61119},{"c":21.615,"h":21.6174,"l":21.61,"n":40,"o":21.615,"t":"2026-10-20T14:10:00Z","v":22526,"vw":21.61521},{"c":21.61,"h":21.6164,"l":21.6,"n":115,"o":21.615,"t":"2026-10-20T14:15:00Z","v":154673,"vw":21.602089},{"c":21.625,"h":21.625,"l":21.605,"n":158,"o":21.605,"t":"2026-10-20T14:20:00Z","v":50071,"vw":21.611249},{"c":21.62,"h":21.635,"l":21.615,"n":36,"o":21.63,"t":"2026-10-20T14:25:00Z","v":10601,"vw":21.625662},{"c":21.5901,"h":21.64,"l":21.59,"n":85,"o":21.63,"t":"2026-10-20T14:30:00Z","v":26511,"vw":21.626015},{"c":21.6001,"h":21.605,"l":21.585,"n":23,"o":21.59,"t":"2026-10-20T14:35:00Z","v":5082,"vw":21.600566},{"c":21.625,"h":21.63,"l":21.595,"n":66,"o":21.6,"t":"2026-10-20T14:40:00Z","v":73731,"vw":21.621015},{"c":21.635,"h":21.635,"l":21.61,"n":85,"o":21.625,"t":"2026-10-20T14:45:00Z","v":53304,"vw":21.615416},{"c":21.6036,"h":21.64,"l":21.6,"n":141,"o":21.635,"t":"2026-10-20T14:50:00Z","v":60114,"vw":21.626911},{"c":21.6,"h":21.615,"l":21.6,"n":39,"o":21.6,"t":"2026-10-20T14:55:00Z","v":9521,"vw":21.603712},{"c":21.6067,"h":21.61,"l":21.595,"n":40,"o":21.595,"t":"2026-10-20T15:00:00Z","v":11063,"vw":21.602053},{"c":21.605,"h":21.615,"l":21.6,"n":123,"o":21.605,"t":"2026-10-20T15:05:00Z","v":25948,"vw":21.609206},{"c":21.6,"h":21.61,"l":21.595,"n":77,"o":21.605,"t":"2026-10-20T15:10:00Z","v":60904,"vw":21.598234},{"c":21.6,"h":21.61,"l":21.6,"n":27,"o":21.6,"t":"2026-10-20T15:15:00Z","v":26848,"vw":21.602623},{"c":21.6,"h":21.61,"l":21.59,"n":22,"o":21.61,"t":"2026-10-20T15:20:00Z","v":4446,"vw":21.600503},{"c":21.59,"h":21.6,"l":21.59,"n":25,"o":21.595,"t":"2026-10-20T15:25:00Z","v":7012,"vw":21.594965},{"c":21.585,"h":21.595,"l":21.58,"n":34,"o":21.5901,"t":"2026-10-20T15:30:00Z","v":6530,"vw":21.587384},{"c":21.585,"h":21.5899,"l":21.58,"n":23,"o":21.585,"t":"2026-10-20T15:35:00Z","v":10097,"vw":21.582028},{"c":21.57,"h":21.585,"l":21.57,"n":41,"o":21.585,"t":"2026-10-20T15:40:00Z","v":11921,"vw":21.578707},{"c":21.56,"h":21.57,"l":21.5528,"n":46,"o":21.57,"t":"2026-10-20T15:45:00Z","v":54050,"vw":21.559288},{"c":21.565,"h":21.575,"l":21.5578,"n":47,"o":21.5578,"t":"2026-10-20T15:50:00Z","v":20181,"vw":21.564355},{"c":21.55,"h":21.565,"l":21.545,"n":62,"o":21.565,"t":"2026-10-20T15:55:00Z","v":29391,"vw":21.554138},{"c":21.5664,"h":21.57,"l":21.5543,"n":11,"o":21.555,"t":"2026-10-20T16:00:00Z","v":2103,"vw":21.56068},{"c":21.56,"h":21.58,"l":21.56,"n":111,"o":21.565,"t":"2026-10-20T16:05:00Z","v":115466,"vw":21.57413},{"c":21.565,"h":21.57,"l":21.565,"n":35,"o":21.565,"t":"2026-10-20T16:10:00Z","v":16151,"vw":21.567985},{"c":21.5698,"h":21.57,"l":21.56,"n":43,"o":21.57,"t":"2026-10-20T16:15:00Z","v":13650,"vw":21.565329},{"c":21.575,"h":21.58,"l":21.57,"n":46,"o":21.57,"t":"2026-10-20T16:20:00Z","v":26254,"vw":21.576485},{"c":21.565,"h":21.5784,"l":21.56,"n":147,"o":21.575,"t":"2026-10-20T16:25:00Z","v":69553,"vw":21.568836},{"c":21.565,"h":21.57,"l":21.5601,"n":66,"o":21.565,"t":"2026-10-20T16:30:00Z","v":50103,"vw":21.56509},{"c":21.575,"h":21.58,"l":21.56,"n":77,"o":21.565,"t":"2026-10-20T16:35:00Z","v":30189,"vw":21.570357},{"c":21.575,"h":21.58,"l":21.575,"n":30,"o":21.575,"t":"2026-10-20T16:40:00Z","v":7679,"vw":21.57515},{"c":21.5864,"h":21.59,"l":21.575,"n":68,"o":21.575,"t":"2026-10-20T16:45:00Z","v":18906,"vw":21.578878},{"c":21.5899,"h":21.59,"l":21.585,"n":14,"o":21.5864,"t":"2026-10-20T16:50:00Z","v":2472,"vw":21.587419},{"c":21.585,"h":21.5951,"l":21.58,"n":119,"o":21.59,"t":"2026-10-20T16:55:00Z","v":42863,"vw":21.5871},{"c":21.575,"h":21.5864,"l":21.57,"n":97,"o":21.585,"t":"2026-10-20T17:00:00Z","v":26840,"vw":21.57611},{"c":21.585,"h":21.595,"l":21.575,"n":67,"o":21.58,"t":"2026-10-20T17:05:00Z","v":36612,"vw":21.584957},{"c":21.59,"h":21.6,"l":21.58,"n":83,"o":21.585,"t":"2026-10-20T17:10:00Z","v":175082,"vw":21.595775},{"c":21.5701,"h":21.59,"l":21.57,"n":76,"o":21.59,"t":"2026-10-20T17:15:00Z","v":51123,"vw":21.578938},{"c":21.58,"h":21.59,"l":21.57,"n":44,"o":21.5701,"t":"2026-10-20T17:20:00Z","v":32755,"vw":21.577686},{"c":21.58,"h":21.585,"l":21.58,"n":37,"o":21.585,"t":"2026-10-20T17:25:00Z","v":13226,"vw":21.580229},{"c":21.595,"h":21.6,"l":21.59,"n":23,"o":21.59,"t":"2026-10-20T17:30:00Z","v":5845,"vw":21.598466},{"c":21.605,"h":21.6099,"l":21.6,"n":70,"o":21.6,"t":"2026-10-20T17:35:00Z","v":44423,"vw":21.604592},{"c":21.61,"h":21.61,"l":21.605,"n":86,"o":21.6098,"t":"2026-10-20T17:40:00Z","v":30728,"vw":21.606897},{"c":21.585,"h":21.615,"l":21.585,"n":239,"o":21.61,"t":"2026-10-20T17:45:00Z","v":263270,"vw":21.599395},{"c":21.595,"h":21.6,"l":21.585,"n":53,"o":21.585,"t":"2026-10-20T17:50:00Z","v":23025,"vw":21.588749},{"c":21.595,"h":21.595,"l":21.59,"n":54,"o":21.595,"t":"2026-10-20T17:55:00Z","v":23393,"vw":21.59453},{"c":21.56,"h":21.595,"l":21.56,"n":161,"o":21.595,"t":"2026-10-20T18:00:00Z","v":73604,"vw":21.578464},{"c":21.57,"h":21.57,"l":21.55,"n":62,"o":21.55,"t":"2026-10-20T18:05:00Z","v":13811,"vw":21.557717},{"c":21.565,"h":21.568,"l":21.56,"n":38,"o":21.56,"t":"2026-10-20T18:10:00Z","v":26327,"vw":21.561194},{"c":21.54,"h":21.565,"l":21.54,"n":71,"o":21.565,"t":"2026-10-20T18:15:00Z","v":37868,"vw":21.549579},{"c":21.535,"h":21.545,"l":21.53,"n":65,"o":21.54,"t":"2026-10-20T18:20:00Z","v":37889,"vw":21.539574},{"c":21.545,"h":21.545,"l":21.535,"n":48,"o":21.535,"t":"2026-10-20T18:25:00Z","v":11860,"vw":21.537767},{"c":21.53,"h":21.545,"l":21.53,"n":48,"o":21.545,"t":"2026-10-20T18:30:00Z","v":43278,"vw":21.532884},{"c":21.535,"h":21.54,"l":21.53,"n":99,"o":21.535,"t":"2026-10-20T18:35:00Z","v":73980,"vw":21.533566},{"c":21.54,"h":21.55,"l":21.53,"n":257,"o":21.54,"t":"2026-10-20T18:40:00Z","v":157739,"vw":21.539347},{"c":21.535,"h":21.55,"l":21.535,"n":131,"o":21.54,"t":"2026-10-20T18:45:00Z","v":122346,"vw":21.541618},{"c":21.535,"h":21.54,"l":21.53,"n":48,"o":21.54,"t":"2026-10-20T18:50:00Z","v":18922,"vw":21.536512},{"c":21.535,"h":21.54,"l":21.535,"n":71,"o":21.535,"t":"2026-10-20T18:55:00Z","v":32759,"vw":21.535902},{"c":21.545,"h":21.5467,"l":21.535,"n":89,"o":21.54,"t":"2026-10-20T19:00:00Z","v":35436,"vw":21.542527},{"c":21.535,"h":21.55,"l":21.53,"n":122,"o":21.545,"t":"2026-10-20T19:05:00Z","v":70144,"vw":21.537399},{"c":21.545,"h":21.55,"l":21.535,"n":77,"o":21.535,"t":"2026-10-20T19:10:00Z","v":26600,"vw":21.544905},{"c":21.545,"h":21.5499,"l":21.54,"n":79,"o":21.54,"t":"2026-10-20T19:15:00Z","v":62594,"vw":21.543048},{"c":21.545,"h":21.55,"l":21.545,"n":76,"o":21.55,"t":"2026-10-20T19:20:00Z","v":35166,"vw":21.546545},{"c":21.535,"h":21.545,"l":21.53,"n":165,"o":21.545,"t":"2026-10-20T19:25:00Z","v":28254,"vw":21.535153},{"c":21.54,"h":21.54,"l":21.535,"n":106,"o":21.535,"t":"2026-10-20T19:30:00Z","v":30819,"vw":21.536784},{"c":21.54,"h":21.545,"l":21.53,"n":204,"o":21.53,"t":"2026-10-20T19:35:00Z","v":54569,"vw":21.53761},{"c":21.535,"h":21.54,"l":21.53,"n":56,"o":21.535,"t":"2026-10-20T19:40:00Z","v":11173,"vw":21.534588},{"c":21.535,"h":21.54,"l":21.53,"n":173,"o":21.535,"t":"2026-10-20T19:45:00Z","v":32833,"vw":21.535229},{"c":21.535,"h":21.54,"l":21.53,"n":118,"o":21.54,"t":"2026-10-20T19:50:00Z","v":11150,"vw":21.535993},{"c":21.52,"h":21.535,"l":21.51,"n":295,"o":21.535,"t":"2026-10-20T19:55:00Z","v":48194,"vw":21.523478},{"c":21.52,"h":21.52,"l":21.52,"n":4,"o":21.52,"t":"2026-10-20T20:00:00Z","v":6970,"vw":21.52},{"c":21.6279,"h":21.63,"l":21.54,"n":74,"o":21.54,"t":"2026-10-21T13:30:00Z","v":27743,"vw":21.57951},{"c":21.625,"h":21.63,"l":21.625,"n":6,"o":21.63,"t":"2026-10-21T13:35:00Z","v":545,"vw":21.627899},{"c":21.62,"h":21.63,"l":21.62,"n":33,"o":21.63,"t":"2026-10-21T13:40:00Z","v":7648,"vw":21.62576},{"c":21.625,"h":21.63,"l":21.61,"n":128,"o":21.621,"t":"2026-10-21T13:45:00Z","v":40115,"vw":21.621873},{"c":21.64,"h":21.6464,"l":21.625,"n":76,"o":21.625,"t":"2026-10-21T13:50:00Z","v":24431,"vw":21.636756},{"c":21.625,"h":21.64,"l":21.625,"n":37,"o":21.64,"t":"2026-10-21T13:55:00Z","v":30687,"vw":21.630135},{"c":21.61,"h":21.625,"l":21.6,"n":112,"o":21.625,"t":"2026-10-21T14:00:00Z","v":38416,"vw":21.614578},{"c":21.5957,"h":21.616,"l":21.5957,"n":39,"o":21.61,"t":"2026-10-21T14:05:00Z","v":14809,"vw":21.608486},{"c":21.62,"h":21.63,"l":21.59,"n":75,"o":21.59,"t":"2026-10-21T14:10:00Z","v":21229,"vw":21.617735},{"c":21.5999,"h":21.605,"l":21.595,"n":31,"o":21.605,"t":"2026-10-21T14:15:00Z","v":8856,"vw":21.599583},{"c":21.6,"h":21.6,"l":21.59,"n":25,"o":21.595,"t":"2026-10-21T14:20:00Z","v":28103,"vw":21.592398},{"c":21.605,"h":21.605,"l":21.59,"n":84,"o":21.595,"t":"2026-10-21T14:25:00Z","v":11066,"vw":21.596231},{"c":21.5964,"h":21.61,"l":21.585,"n":213,"o":21.61,"t":"2026-10-21T14:30:00Z","v":189968,"vw":21.591554},{"c":21.599,"h":21.6,"l":21.58,"n":18,"o":21.59,"t":"2026-10-21T14:35:00Z","v":7629,"vw":21.590359},{"c":21.605,"h":21.605,"l":21.5999,"n":34,"o":21.6,"t":"2026-10-21T14:40:00Z","v":9775,"vw":21.602551},{"c":21.59,"h":21.6098,"l":21.59,"n":33,"o":21.605,"t":"2026-10-21T14:45:00Z","v":15222,"vw":21.602607},{"c":21.5899,"h":21.595,"l":21.585,"n":19,"o":21.595,"t":"2026-10-21T14:50:00Z","v":2761,"vw":21.591534},{"c":21.594,"h":21.5979,"l":21.59,"n":20,"o":21.59,"t":"2026-10-21T14:55:00Z","v":21128,"vw":21.59586},{"c":21.5897,"h":21.595,"l":21.58,"n":38,"o":21.595,"t":"2026-10-21T15:00:00Z","v":11556,"vw":21.585365},{"c":21.58,"h":21.58,"l":21.58,"n":15,"o":21.58,"t":"2026-10-21T15:05:00Z","v":1651,"vw":21.58},{"c":21.575,"h":21.58,"l":21.575,"n":12,"o":21.575,"t":"2026-10-21T15:10:00Z","v":11311,"vw":21.576272},{"c":21.58,"h":21.58,"l":21.57,"n":63,"o":21.575,"t":"2026-10-21T15:15:00Z","v":106946,"vw":21.579215},{"c":21.58,"h":21.595,"l":21.575,"n":48,"o":21.575,"t":"2026-10-21T15:20:00Z","v":20674,"vw":21.589935},{"c":21.6,"h":21.6,"l":21.58,"n":33,"o":21.5837,"t":"2026-10-21T15:25:00Z","v":30412,"vw":21.592402},{"c":21.585,"h":21.6,"l":21.58,"n":50,"o":21.6,"t":"2026-10-21T15:30:00Z","v":17810,"vw":21.59404},{"c":21.5878,"h":21.59,"l":21.58,"n":21,"o":21.58,"t":"2026-10-21T15:35:00Z","v":15251,"vw":21.582918},{"c":21.5743,"h":21.585,"l":21.5743,"n":34,"o":21.585,"t":"2026-10-21T15:40:00Z","v":6318,"vw":21.579763},{"c":21.595,"h":21.595,"l":21.58,"n":16,"o":21.585,"t":"2026-10-21T15:45:00Z","v":8502,"vw":21.586498},{"c":21.595,"h":21.5999,"l":21.59,"n":9,"o":21.5975,"t":"2026-10-21T15:50:00Z","v":15039,"vw":21.59213},{"c":21.59,"h":21.605,"l":21.59,"n":55,"o":21.5902,"t":"2026-10-21T15:55:00Z","v":13288,"vw":21.597483},{"c":21.59,"h":21.595,"l":21.59,"n":29,"o":21.5943,"t":"2026-10-21T16:00:00Z","v":39334,"vw":21.591985},{"c":21.585,"h":21.5964,"l":21.575,"n":107,"o":21.593,"t":"2026-10-21T16:05:00Z","v":74878,"vw":21.588349},{"c":21.585,"h":21.59,"l":21.58,"n":229,"o":21.5898,"t":"2026-10-21T16:10:00Z","v":112319,"vw":21.585658},{"c":21.59,"h":21.6,"l":21.585,"n":133,"o":21.585,"t":"2026-10-21T16:15:00Z","v":88146,"vw":21.593959},{"c":21.585,"h":21.59,"l":21.58,"n":54,"o":21.59,"t":"2026-10-21T16:20:00Z","v":15408,"vw":21.585133},{"c":21.58,"h":21.59,"l":21.57,"n":60,"o":21.585,"t":"2026-10-21T16:25:00Z","v":63042,"vw":21.576787},{"c":21.555,"h":21.58,"l":21.55,"n":173,"o":21.575,"t":"2026-10-21T16:30:00Z","v":78908,"vw":21.560906},{"c":21.57,"h":21.575,"l":21.5402,"n":62,"o":21.55,"t":"2026-10-21T16:35:00Z","v":27307,"vw":21.546181},{"c":21.56,"h":21.565,"l":21.5501,"n":48,"o":21.565,"t":"2026-10-21T16:40:00Z","v":24126,"vw":21.560653},{"c":21.545,"h":21.565,"l":21.545,"n":46,"o":21.56,"t":"2026-10-21T16:45:00Z","v":48228,"vw":21.553679},{"c":21.535,"h":21.545,"l":21.53,"n":64,"o":21.545,"t":"2026-10-21T16:50:00Z","v":49630,"vw":21.540148},{"c":21.5522,"h":21.555,"l":21.535,"n":34,"o":21.535,"t":"2026-10-21T16:55:00Z","v":13634,"vw":21.541175},{"c":21.535,"h":21.56,"l":21.53,"n":29,"o":21.56,"t":"2026-10-21T17:00:00Z","v":80967,"vw":21.544317},{"c":21.55,"h":21.555,"l":21.53,"n":98,"o":21.535,"t":"2026-10-21T17:05:00Z","v":61258,"vw":21.537057},{"c":21.545,"h":21.55,"l":21.54,"n":26,"o":21.55,"t":"2026-10-21T17:10:00Z","v":47599,"vw":21.542306},{"c":21.545,"h":21.5653,"l":21.54,"n":107,"o":21.54,"t":"2026-10-21T17:15:00Z","v":332812,"vw":21.563748},{"c":21.55,"h":21.55,"l":21.55,"n":6,"o":21.55,"t":"2026-10-21T17:20:00Z","v":870,"vw":21.55},{"c":21.54,"h":21.5571,"l":21.54,"n":24,"o":21.5571,"t":"2026-10-21T17:25:00Z","v":11125,"vw":21.549195},{"c":21.535,"h":21.55,"l":21.535,"n":19,"o":21.545,"t":"2026-10-21T17:30:00Z","v":13242,"vw":21.546132},{"c":21.535,"h":21.5464,"l":21.535,"n":25,"o":21.535,"t":"2026-10-21T17:35:00Z","v":6758,"vw":21.535983},{"c":21.525,"h":21.54,"l":21.5236,"n":58,"o":21.53,"t":"2026-10-21T17:40:00Z","v":39269,"vw":21.532354},{"c":21.535,"h":21.54,"l":21.525,"n":65,"o":21.525,"t":"2026-10-21T17:45:00Z","v":14959,"vw":21.535488},{"c":21.54,"h":21.54,"l":21.535,"n":40,"o":21.535,"t":"2026-10-21T17:50:00Z","v":25480,"vw":21.535951},{"c":21.535,"h":21.54,"l":21.535,"n":15,"o":21.54,"t":"2026-10-21T17:55:00Z","v":7080,"vw":21.538987},{"c":21.54,"h":21.54,"l":21.54,"n":16,"o":21.54,"t":"2026-10-21T18:00:00Z","v":23072,"vw":21.54},{"c":21.535,"h":21.545,"l":21.535,"n":48,"o":21.54,"t":"2026-10-21T18:05:00Z","v":8054,"vw":21.538519},{"c":21.515,"h":21.535,"l":21.515,"n":82,"o":21.535,"t":"2026-10-21T18:10:00Z","v":36384,"vw":21.526499},{"c":21.525,"h":21.53,"l":21.52,"n":59,"o":21.52,"t":"2026-10-21T18:15:00Z","v":50262,"vw":21.52171},{"c":21.525,"h":21.54,"l":21.525,"n":177,"o":21.525,"t":"2026-10-21T18:20:00Z","v":226185,"vw":21.531887},{"c":21.52,"h":21.53,"l":21.52,"n":63,"o":21.525,"t":"2026-10-21T18:25:00Z","v":25109,"vw":21.524652},{"c":21.525,"h":21.525,"l":21.52,"n":26,"o":21.525,"t":"2026-10-21T18:30:00Z","v":12286,"vw":21.524279},{"c":21.515,"h":21.53,"l":21.515,"n":95,"o":21.5201,"t":"2026-10-21T18:35:00Z","v":44933,"vw":21.523383},{"c":21.505,"h":21.515,"l":21.5,"n":238,"o":21.515,"t":"2026-10-21T18:40:00Z","v":132397,"vw":21.506522},{"c":21.515,"h":21.529,"l":21.5,"n":175,"o":21.51,"t":"2026-10-21T18:45:00Z","v":52755,"vw":21.515807},{"c":21.505,"h":21.515,"l":21.5,"n":275,"o":21.51,"t":"2026-10-21T18:50:00Z","v":113505,"vw":21.505864},{"c":21.485,"h":21.505,"l":21.4601,"n":355,"o":21.505,"t":"2026-10-21T18:55:00Z","v":159778,"vw":21.48208},{"c":21.485,"h":21.49,"l":21.465,"n":259,"o":21.485,"t":"2026-10-21T19:00:00Z","v":148731,"vw":21.477705},{"c":21.485,"h":21.5,"l":21.48,"n":112,"o":21.485,"t":"2026-10-21T19:05:00Z","v":123325,"vw":21.482345},{"c":21.48,"h":21.48,"l":21.465,"n":108,"o":21.475,"t":"2026-10-21T19:10:00Z","v":49368,"vw":21.475567},{"c":21.51,"h":21.51,"l":21.48,"n":175,"o":21.48,"t":"2026-10-21T19:15:00Z","v":81994,"vw":21.492499},{"c":21.51,"h":21.52,"l":21.49,"n":275,"o":21.51,"t":"2026-10-21T19:20:00Z","v":104458,"vw":21.502133},{"c":21.525,"h":21.53,"l":21.515,"n":53,"o":21.515,"t":"2026-10-21T19:25:00Z","v":18365,"vw":21.519336},{"c":21.53,"h":21.535,"l":21.525,"n":56,"o":21.525,"t":"2026-10-21T19:30:00Z","v":27881,"vw":21.529883},{"c":21.535,"h":21.54,"l":21.53,"n":59,"o":21.5301,"t":"2026-10-21T19:35:00Z","v":113376,"vw":21.536312},{"c":21.534,"h":21.535,"l":21.53,"n":31,"o":21.535,"t":"2026-10-21T19:40:00Z","v":9694,"vw":21.53189},{"c":21.54,"h":21.54,"l":21.535,"n":124,"o":21.535,"t":"2026-10-21T19:45:00Z","v":77793,"vw":21.535327},{"c":21.555,"h":21.56,"l":21.535,"n":144,"o":21.54,"t":"2026-10-21T19:50:00Z","v":128000,"vw":21.552912},{"c":21.58,"h":21.59,"l":21.545,"n":175,"o":21.55,"t":"2026-10-21T19:55:00Z","v":62144,"vw":21.5638},{"c":21.57,"h":21.58,"l":21.57,"n":11,"o":21.58,"t":"2026-10-21T20:00:00Z","v":2656,"vw":21.578394},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-22T13:25:00Z","v":100,"vw":21.82},{"c":21.74,"h":21.8,"l":21.74,"n":56,"o":21.75,"t":"2026-10-22T13:30:00Z","v":55303,"vw":21.752163},{"c":21.8,"h":21.805,"l":21.74,"n":102,"o":21.74,"t":"2026-10-22T13:35:00Z","v":54593,"vw":21.793061},{"c":21.805,"h":21.815,"l":21.79,"n":63,"o":21.81,"t":"2026-10-22T13:40:00Z","v":38106,"vw":21.797191},{"c":21.82,"h":21.83,"l":21.805,"n":93,"o":21.805,"t":"2026-10-22T13:45:00Z","v":28313,"vw":21.821843},{"c":21.835,"h":21.84,"l":21.8042,"n":130,"o":21.81,"t":"2026-10-22T13:50:00Z","v":58587,"vw":21.822358},{"c":21.82,"h":21.85,"l":21.81,"n":79,"o":21.84,"t":"2026-10-22T13:55:00Z","v":81407,"vw":21.82699},{"c":21.795,"h":21.8149,"l":21.79,"n":57,"o":21.81,"t":"2026-10-22T14:00:00Z","v":11273,"vw":21.806254},{"c":21.8,"h":21.81,"l":21.795,"n":88,"o":21.8,"t":"2026-10-22T14:05:00Z","v":31270,"vw":21.800508},{"c":21.8001,"h":21.81,"l":21.8,"n":45,"o":21.805,"t":"2026-10-22T14:10:00Z","v":16693,"vw":21.804121},{"c":21.81,"h":21.81,"l":21.8,"n":41,"o":21.805,"t":"2026-10-22T14:15:00Z","v":8146,"vw":21.806469},{"c":21.82,"h":21.82,"l":21.81,"n":83,"o":21.8101,"t":"2026-10-22T14:20:00Z","v":29295,"vw":21.813406},{"c":21.82,"h":21.825,"l":21.8101,"n":31,"o":21.82,"t":"2026-10-22T14:25:00Z","v":3318,"vw":21.819867},{"c":21.8301,"h":21.85,"l":21.83,"n":97,"o":21.83,"t":"2026-10-22T14:30:00Z","v":36562,"vw":21.834999},{"c":21.845,"h":21.845,"l":21.8,"n":438,"o":21.84,"t":"2026-10-22T14:35:00Z","v":319955,"vw":21.808441},{"c":21.83,"h":21.85,"l":21.8299,"n":57,"o":21.845,"t":"2026-10-22T14:40:00Z","v":19794,"vw":21.844141},{"c":21.825,"h":21.835,"l":21.8183,"n":29,"o":21.83,"t":"2026-10-22T14:45:00Z","v":38707,"vw":21.821437},{"c":21.8399,"h":21.845,"l":21.8101,"n":115,"o":21.82,"t":"2026-10-22T14:50:00Z","v":35130,"vw":21.832462},{"c":21.8294,"h":21.84,"l":21.815,"n":94,"o":21.8301,"t":"2026-10-22T14:55:00Z","v":27144,"vw":21.831995},{"c":21.835,"h":21.845,"l":21.82,"n":142,"o":21.825,"t":"2026-10-22T15:00:00Z","v":61623,"vw":21.832423},{"c":21.83,"h":21.8366,"l":21.82,"n":39,"o":21.835,"t":"2026-10-22T15:05:00Z","v":41815,"vw":21.823468},{"c":21.835,"h":21.8379,"l":21.8201,"n":56,"o":21.8282,"t":"2026-10-22T15:10:00Z","v":33549,"vw":21.833308},{"c":21.81,"h":21.83,"l":21.81,"n":25,"o":21.83,"t":"2026-10-22T15:15:00Z","v":13235,"vw":21.823082},{"c":21.81,"h":21.81,"l":21.795,"n":34,"o":21.81,"t":"2026-10-22T15:20:00Z","v":32000,"vw":21.800126},{"c":21.81,"h":21.8199,"l":21.8,"n":40,"o":21.8,"t":"2026-10-22T15:25:00Z","v":4091,"vw":21.808878},{"c":21.805,"h":21.8271,"l":21.805,"n":51,"o":21.8101,"t":"2026-10-22T15:30:00Z","v":26174,"vw":21.816934},{"c":21.83,"h":21.83,"l":21.8099,"n":41,"o":21.81,"t":"2026-10-22T15:35:00Z","v":18146,"vw":21.821893},{"c":21.825,"h":21.83,"l":21.8136,"n":61,"o":21.8278,"t":"2026-10-22T15:40:00Z","v":62480,"vw":21.821319},{"c":21.82,"h":21.82,"l":21.81,"n":18,"o":21.82,"t":"2026-10-22T15:45:00Z","v":56753,"vw":21.811111},{"c":21.825,"h":21.83,"l":21.81,"n":53,"o":21.83,"t":"2026-10-22T15:50:00Z","v":33245,"vw":21.816219},{"c":21.825,"h":21.825,"l":21.815,"n":31,"o":21.825,"t":"2026-10-22T15:55:00Z","v":15958,"vw":21.822481},{"c":21.8101,"h":21.8299,"l":21.8,"n":53,"o":21.8299,"t":"2026-10-22T16:00:00Z","v":27802,"vw":21.805505},{"c":21.7951,"h":21.8101,"l":21.79,"n":78,"o":21.81,"t":"2026-10-22T16:05:00Z","v":16884,"vw":21.803961},{"c":21.805,"h":21.8064,"l":21.79,"n":69,"o":21.795,"t":"2026-10-22T16:10:00Z","v":27354,"vw":21.800418},{"c":21.7899,"h":21.81,"l":21.785,"n":65,"o":21.805,"t":"2026-10-22T16:15:00Z","v":19343,"vw":21.805226},{"c":21.79,"h":21.8,"l":21.785,"n":85,"o":21.785,"t":"2026-10-22T16:20:00Z","v":23729,"vw":21.79279},{"c":21.79,"h":21.79,"l":21.785,"n":23,"o":21.785,"t":"2026-10-22T16:25:00Z","v":4080,"vw":21.788682},{"c":21.7929,"h":21.795,"l":21.78,"n":86,"o":21.7803,"t":"2026-10-22T16:30:00Z","v":12667,"vw":21.787282},{"c":21.79,"h":21.8,"l":21.79,"n":33,"o":21.7951,"t":"2026-10-22T16:35:00Z","v":5826,"vw":21.794805},{"c":21.8,"h":21.81,"l":21.79,"n":30,"o":21.79,"t":"2026-10-22T16:40:00Z","v":14860,"vw":21.805574},{"c":21.785,"h":21.81,"l":21.785,"n":63,"o":21.81,"t":"2026-10-22T16:45:00Z","v":23736,"vw":21.79025},{"c":21.79,"h":21.8,"l":21.785,"n":24,"o":21.785,"t":"2026-10-22T16:50:00Z","v":5962,"vw":21.79698},{"c":21.7622,"h":21.785,"l":21.7622,"n":45,"o":21.785,"t":"2026-10-22T16:55:00Z","v":7059,"vw":21.778815},{"c":21.76,"h":21.765,"l":21.755,"n":43,"o":21.765,"t":"2026-10-22T17:00:00Z","v":12259,"vw":21.762973},{"c":21.76,"h":21.765,"l":21.76,"n":49,"o":21.765,"t":"2026-10-22T17:05:00Z","v":19069,"vw":21.763096},{"c":21.765,"h":21.77,"l":21.755,"n":48,"o":21.755,"t":"2026-10-22T17:10:00Z","v":7798,"vw":21.764856},{"c":21.7601,"h":21.7799,"l":21.76,"n":52,"o":21.765,"t":"2026-10-22T17:15:00Z","v":16133,"vw":21.764177},{"c":21.755,"h":21.76,"l":21.755,"n":14,"o":21.76,"t":"2026-10-22T17:20:00Z","v":1735,"vw":21.758562},{"c":21.7496,"h":21.76,"l":21.745,"n":60,"o":21.755,"t":"2026-10-22T17:25:00Z","v":19722,"vw":21.750731},{"c":21.755,"h":21.755,"l":21.74,"n":49,"o":21.745,"t":"2026-10-22T17:30:00Z","v":8676,"vw":21.748018},{"c":21.75,"h":21.76,"l":21.74,"n":230,"o":21.7541,"t":"2026-10-22T17:35:00Z","v":594603,"vw":21.74194},{"c":21.75,"h":21.78,"l":21.75,"n":166,"o":21.755,"t":"2026-10-22T17:40:00Z","v":81062,"vw":21.756383},{"c":21.755,"h":21.76,"l":21.75,"n":46,"o":21.755,"t":"2026-10-22T17:45:00Z","v":12860,"vw":21.757886},{"c":21.735,"h":21.755,"l":21.735,"n":77,"o":21.755,"t":"2026-10-22T17:50:00Z","v":32547,"vw":21.745772},{"c":21.755,"h":21.76,"l":21.74,"n":179,"o":21.74,"t":"2026-10-22T17:55:00Z","v":45756,"vw":21.750028},{"c":21.745,"h":21.7599,"l":21.74,"n":69,"o":21.755,"t":"2026-10-22T18:00:00Z","v":22519,"vw":21.75255},{"c":21.735,"h":21.745,"l":21.73,"n":54,"o":21.745,"t":"2026-10-22T18:05:00Z","v":10890,"vw":21.7383},{"c":21.715,"h":21.74,"l":21.715,"n":90,"o":21.73,"t":"2026-10-22T18:10:00Z","v":35586,"vw":21.72652},{"c":21.725,"h":21.73,"l":21.715,"n":47,"o":21.715,"t":"2026-10-22T18:15:00Z","v":12853,"vw":21.72385},{"c":21.735,"h":21.736,"l":21.725,"n":56,"o":21.725,"t":"2026-10-22T18:20:00Z","v":34123,"vw":21.731279},{"c":21.745,"h":21.745,"l":21.735,"n":38,"o":21.735,"t":"2026-10-22T18:25:00Z","v":9633,"vw":21.740026},{"c":21.74,"h":21.755,"l":21.74,"n":52,"o":21.745,"t":"2026-10-22T18:30:00Z","v":22579,"vw":21.7502},{"c":21.74,"h":21.75,"l":21.74,"n":7,"o":21.74,"t":"2026-10-22T18:35:00Z","v":2397,"vw":21.747133},{"c":21.7301,"h":21.74,"l":21.73,"n":26,"o":21.74,"t":"2026-10-22T18:40:00Z","v":21533,"vw":21.731883},{"c":21.735,"h":21.74,"l":21.735,"n":88,"o":21.735,"t":"2026-10-22T18:45:00Z","v":47164,"vw":21.735606},{"c":21.735,"h":21.74,"l":21.73,"n":53,"o":21.735,"t":"2026-10-22T18:50:00Z","v":7277,"vw":21.735629},{"c":21.725,"h":21.735,"l":21.725,"n":78,"o":21.735,"t":"2026-10-22T18:55:00Z","v":13358,"vw":21.730377},{"c":21.725,"h":21.7264,"l":21.72,"n":49,"o":21.725,"t":"2026-10-22T19:00:00Z","v":10551,"vw":21.724},{"c":21.74,"h":21.745,"l":21.72,"n":165,"o":21.73,"t":"2026-10-22T19:05:00Z","v":169925,"vw":21.731842},{"c":21.745,"h":21.75,"l":21.74,"n":96,"o":21.745,"t":"2026-10-22T19:10:00Z","v":41418,"vw":21.742659},{"c":21.78,"h":21.78,"l":21.745,"n":76,"o":21.745,"t":"2026-10-22T19:15:00Z","v":40042,"vw":21.756985},{"c":21.78,"h":21.79,"l":21.775,"n":60,"o":21.785,"t":"2026-10-22T19:20:00Z","v":24227,"vw":21.785625},{"c":21.765,"h":21.78,"l":21.76,"n":31,"o":21.78,"t":"2026-10-22T19:25:00Z","v":5840,"vw":21.771537},{"c":21.78,"h":21.78,"l":21.755,"n":33,"o":21.7656,"t":"2026-10-22T19:30:00Z","v":3122,"vw":21.763094},{"c":21.775,"h":21.785,"l":21.77,"n":44,"o":21.7778,"t":"2026-10-22T19:35:00Z","v":11658,"vw":21.774376},{"c":21.775,"h":21.7757,"l":21.765,"n":136,"o":21.7701,"t":"2026-10-22T19:40:00Z","v":34576,"vw":21.771192},{"c":21.785,"h":21.785,"l":21.77,"n":72,"o":21.77,"t":"2026-10-22T19:45:00Z","v":14187,"vw":21.777182},{"c":21.78,"h":21.79,"l":21.775,"n":49,"o":21.79,"t":"2026-10-22T19:50:00Z","v":10662,"vw":21.784105},{"c":21.76,"h":21.785,"l":21.755,"n":151,"o":21.785,"t":"2026-10-22T19:55:00Z","v":20145,"vw":21.767221},{"c":21.76,"h":21.76,"l":21.76,"n":5,"o":21.76,"t":"2026-10-22T20:00:00Z","v":6401,"vw":21.76}],"history":[{"c":23.91,"h":23.96,"l":23.91,"n":1370,"o":23.95,"t":"2024-10-21T04:00:00Z","v":534118,"vw":23.937384},{"c":23.83,"h":23.95,"l":23.82,"n":1473,"o":23.95,"t":"2024-10-22T04:00:00Z","v":755777,"vw":23.859361},{"c":23.6,"h":23.76,"l":23.555,"n":1643,"o":23.74,"t":"2024-10-23T04:00:00Z","v":808520,"vw":23.626263},{"c":23.66,"h":23.7,"l":23.555,"n":2500,"o":23.7,"t":"2024-10-24T04:00:00Z","v":862353,"vw":23.626442},{"c":23.71,"h":23.84,"l":23.7,"n":2546,"o":23.84,"t":"2024-10-25T04:00:00Z","v":1046993,"vw":23.741701},{"c":23.73,"h":23.79,"l":23.72,"n":1833,"o":23.74,"t":"2024-10-28T04:00:00Z","v":606809,"vw":23.745786},{"c":23.69,"h":23.7,"l":23.625,"n":1549,"o":23.7,"t":"2024-10-29T04:00:00Z","v":688286,"vw":23.671646},{"c":23.73,"h":23.735,"l":23.65,"n":1917,"o":23.72,"t":"2024-10-30T04:00:00Z","v":929672,"vw":23.705247},{"c":23.7,"h":23.74,"l":23.67,"n":1401,"o":23.72,"t":"2024-10-31T04:00:00Z","v":829672,"vw":23.705123},{"c":23.7,"h":23.82,"l":23.7,"n":1772,"o":23.8,"t":"2024-11-01T04:00:00Z","v":473805,"vw":23.745909},{"c":23.83,"h":23.85,"l":23.8,"n":1830,"o":23.85,"t":"2024-11-04T05:00:00Z","v":603784,"vw":23.817173},{"c":23.86,"h":23.87,"l":23.79,"n":1627,"o":23.8,"t":"2024-11-05T05:00:00Z","v":501263,"vw":23.835311},{"c":23.42,"h":23.61,"l":23.395,"n":1798,"o":23.61,"t":"2024-11-06T05:00:00Z","v":828841,"vw":23.441078},{"c":23.65,"h":23.65,"l":23.46,"n":3370,"o":23.59,"t":"2024-11-07T05:00:00Z","v":1066308,"vw":23.590832},{"c":23.91,"h":23.91,"l":23.74,"n":1990,"o":23.77,"t":"2024-11-08T05:00:00Z","v":701647,"vw":23.83527},{"c":23.86,"h":23.87,"l":23.8,"n":917,"o":23.8,"t":"2024-11-11T05:00:00Z","v":364883,"vw":23.851761},{"c":23.82,"h":23.87,"l":23.775,"n":2559,"o":23.82,"t":"2024-11-12T05:00:00Z","v":899187,"vw":23.825657},{"c":23.83,"h":23.92,"l":23.81,"n":1918,"o":23.89,"t":"2024-11-13T05:00:00Z","v":678521,"vw":23.869219},{"c":23.85,"h":23.89,"l":23.8301,"n":1377,"o":23.87,"t":"2024-11-14T05:00:00Z","v":671363,"vw":23.863173},{"c":23.87,"h":23.9,"l":23.795,"n":1833,"o":23.83,"t":"2024-11-15T05:00:00Z","v":695526,"vw":23.871731},{"c":23.86,"h":23.86,"l":23.7883,"n":1704,"o":23.8,"t":"2024-11-18T05:00:00Z","v":798068,"vw":23.830797},{"c":23.88,"h":23.91,"l":23.87,"n":1652,"o":23.9,"t":"2024-11-19T05:00:00Z","v":888519,"vw":23.884792},{"c":23.85,"h":23.86,"l":23.8,"n":960,"o":23.83,"t":"2024-11-20T05:00:00Z","v":451612,"vw":23.84375},{"c":23.87,"h":23.8999,"l":23.825,"n":1932,"o":23.84,"t":"2024-11-21T05:00:00Z","v":734484,"vw":23.845906},{"c":23.87,"h":23.94,"l":23.85,"n":1470,"o":23.94,"t":"2024-11-22T05:00:00Z","v":652117,"vw":23.882173},{"c":24,"h":24.02,"l":23.92,"n":2930,"o":23.92,"t":"2024-11-25T05:00:00Z","v":870208,"vw":23.992412},{"c":24.01,"h":24.01,"l":23.95,"n":1377,"o":24,"t":"2024-11-26T05:00:00Z","v":468480,"vw":23.980583},{"c":24.07,"h":24.13,"l":24.05,"n":1357,"o":24.05,"t":"2024-11-27T05:00:00Z","v":492622,"vw":24.091523},{"c":24.15,"h":24.165,"l":24.11,"n":1344,"o":24.14,"t":"2024-11-29T05:00:00Z","v":377140,"vw":24.130271},{"c":24.18,"h":24.23,"l":23.83,"n":2095,"o":23.83,"t":"2024-12-02T05:00:00Z","v":839316,"vw":24.179322},{"c":24.16,"h":24.25,"l":24.15,"n":2471,"o":24.22,"t":"2024-12-03T05:00:00Z","v":940802,"vw":24.180687},{"c":24.25,"h":24.25,"l":24.1222,"n":2308,"o":24.22,"t":"2024-12-04T05:00:00Z","v":928421,"vw":24.210339},{"c":24.21,"h":24.2599,"l":24.18,"n":2251,"o":24.18,"t":"2024-12-05T05:00:00Z","v":879032,"vw":24.223513},{"c":24.26,"h":24.34,"l":24.215,"n":1460,"o":24.34,"t":"2024-12-06T05:00:00Z","v":528677,"vw":24.238305},{"c":24.19,"h":24.26,"l":24.19,"n":1158,"o":24.24,"t":"2024-12-09T05:00:00Z","v":578710,"vw":24.223083},{"c":24.14,"h":24.2,"l":24.13,"n":1375,"o":24.13,"t":"2024-12-10T05:00:00Z","v":623349,"vw":24.159754},{"c":24.1,"h":24.205,"l":24.1,"n":2102,"o":24.15,"t":"2024-12-11T05:00:00Z","v":820689,"vw":24.13052},{"c":23.99,"h":24.1,"l":23.92,"n":3814,"o":24.07,"t":"2024-12-12T05:00:00Z","v":1271710,"vw":23.989913},{"c":23.97,"h":23.98,"l":23.8501,"n":1072,"o":23.98,"t":"2024-12-13T05:00:00Z","v":526074,"vw":23.890788},{"c":23.94,"h":24.07,"l":23.85,"n":2790,"o":23.89,"t":"2024-12-16T05:00:00Z","v":1403413,"vw":23.932024},{"c":23.82,"h":23.95,"l":23.82,"n":1461,"o":23.95,"t":"2024-12-17T05:00:00Z","v":922170,"vw":23.889402},{"c":23.67,"h":23.8288,"l":23.6612,"n":1431,"o":23.82,"t":"2024-12-18T05:00:00Z","v":710483,"vw":23.746664},{"c":23.46,"h":23.56,"l":23.39,"n":4468,"o":23.56,"t":"2024-12-19T05:00:00Z","v":1569516,"vw":23.443645},{"c":23.58,"h":23.59,"l":23.48,"n":2384,"o":23.48,"t":"2024-12-20T05:00:00Z","v":1400194,"vw":23.573627},{"c":23.57,"h":23.59,"l":23.52,"n":2502,"o":23.58,"t":"2024-12-23T05:00:00Z","v":1966941,"vw":23.558166},{"c":23.57,"h":23.57,"l":23.49,"n":1142,"o":23.49,"t":"2024-12-24T05:00:00Z","v":565064,"vw":23.526343},{"c":23.56,"h":23.6,"l":23.52,"n":2529,"o":23.54,"t":"2024-12-26T05:00:00Z","v":1183976,"vw":23.56111},{"c":23.52,"h":23.6,"l":23.52,"n":1395,"o":23.56,"t":"2024-12-27T05:00:00Z","v":923614,"vw":23.543808},{"c":23.64,"h":23.69,"l":23.58,"n":2423,"o":23.58,"t":"2024-12-30T05:00:00Z","v":1110833,"vw":23.626391},{"c":23.61,"h":23.7,"l":23.6,"n":2213,"o":23.62,"t":"2024-12-31T05:00:00Z","v":1086806,"vw":23.643091},{"c":23.71,"h":23.725,"l":23.64,"n":1484,"o":23.64,"t":"2025-01-02T05:00:00Z","v":778183,"vw":23.694572},{"c":23.64,"h":23.76,"l":23.64,"n":1510,"o":23.72,"t":"2025-01-03T05:00:00Z","v":585036,"vw":23.690217},{"c":23.69,"h":23.7,"l":23.6437,"n":1636,"o":23.68,"t":"2025-01-06T05:00:00Z","v":758006,"vw":23.676014},{"c":23.6,"h":23.7019,"l":23.58,"n":1479,"o":23.66,"t":"2025-01-07T05:00:00Z","v":609421,"vw":23.607509},{"c":23.48,"h":23.59,"l":23.44,"n":2395,"o":23.59,"t":"2025-01-08T05:00:00Z","v":908082,"vw":23.51969},{"c":23.34,"h":23.385,"l":23.33,"n":2204,"o":23.34,"t":"2025-01-10T05:00:00Z","v":1265261,"vw":23.351111},{"c":23.3,"h":23.4,"l":23.26,"n":4498,"o":23.4,"t":"2025-01-13T05:00:00Z","v":5422555,"vw":23.292498},{"c":23.28,"h":23.325,"l":23.19,"n":3444,"o":23.24,"t":"2025-01-14T05:00:00Z","v":2220149,"vw":23.260068},{"c":23.43,"h":23.465,"l":23.3,"n":5621,"o":23.43,"t":"2025-01-15T05:00:00Z","v":1389765,"vw":23.426621},{"c":23.44,"h":23.475,"l":23.37,"n":3433,"o":23.41,"t":"2025-01-16T05:00:00Z","v":1261222,"vw":23.434606},{"c":23.47,"h":23.58,"l":23.45,"n":2596,"o":23.48,"t":"2025-01-17T05:00:00Z","v":1050844,"vw":23.486887},{"c":23.46,"h":23.4899,"l":23.415,"n":3960,"o":23.45,"t":"2025-01-21T05:00:00Z","v":1984239,"vw":23.456216},{"c":23.51,"h":23.53,"l":23.475,"n":4366,"o":23.51,"t":"2025-01-22T05:00:00Z","v":1203671,"vw":23.501294},{"c":23.4,"h":23.5,"l":23.384,"n":3224,"o":23.5,"t":"2025-01-23T05:00:00Z","v":1336082,"vw":23.441545},{"c":23.44,"h":23.47,"l":23.39,"n":1985,"o":23.47,"t":"2025-01-24T05:00:00Z","v":1156654,"vw":23.438502},{"c":23.57,"h":23.62,"l":23.5347,"n":5236,"o":23.61,"t":"2025-01-27T05:00:00Z","v":2180797,"vw":23.563551},{"c":23.65,"h":23.65,"l":23.5,"n":3894,"o":23.62,"t":"2025-01-28T05:00:00Z","v":1114614,"vw":23.538078},{"c":23.51,"h":23.64,"l":23.44,"n":2841,"o":23.64,"t":"2025-01-29T05:00:00Z","v":1160689,"vw":23.48893},{"c":23.53,"h":23.58,"l":23.515,"n":3431,"o":23.57,"t":"2025-01-30T05:00:00Z","v":1528512,"vw":23.543216},{"c":23.46,"h":23.57,"l":23.43,"n":2389,"o":23.57,"t":"2025-01-31T05:00:00Z","v":1149687,"vw":23.497186},{"c":23.52,"h":23.6193,"l":23.48,"n":3028,"o":23.52,"t":"2025-02-03T05:00:00Z","v":1056945,"vw":23.528023},{"c":23.56,"h":23.58,"l":23.47,"n":3128,"o":23.55,"t":"2025-02-04T05:00:00Z","v":1030018,"vw":23.535727},{"c":23.7,"h":23.715,"l":23.62,"n":2669,"o":23.62,"t":"2025-02-05T05:00:00Z","v":1085725,"vw":23.684851},{"c":23.71,"h":23.7489,"l":23.64,"n":3625,"o":23.64,"t":"2025-02-06T05:00:00Z","v":1167623,"vw":23.712195},{"c":23.65,"h":23.68,"l":23.62,"n":3282,"o":23.68,"t":"2025-02-07T05:00:00Z","v":1045631,"vw":23.646308},{"c":23.67,"h":23.71,"l":23.63,"n":1637,"o":23.69,"t":"2025-02-10T05:00:00Z","v":886880,"vw":23.662621},{"c":23.62,"h":23.655,"l":23.59,"n":1755,"o":23.65,"t":"2025-02-11T05:00:00Z","v":748032,"vw":23.620454},{"c":23.41,"h":23.48,"l":23.39,"n":1940,"o":23.39,"t":"2025-02-12T05:00:00Z","v":823104,"vw":23.426678},{"c":23.55,"h":23.58,"l":23.4261,"n":4632,"o":23.48,"t":"2025-02-13T05:00:00Z","v":1742898,"vw":23.538869},{"c":23.61,"h":23.6463,"l":23.6,"n":2276,"o":23.6,"t":"2025-02-14T05:00:00Z","v":823877,"vw":23.617078},{"c":23.51,"h":23.59,"l":23.48,"n":2573,"o":23.48,"t":"2025-02-18T05:00:00Z","v":856803,"vw":23.553342},{"c":23.56,"h":23.5913,"l":23.48,"n":1568,"o":23.48,"t":"2025-02-19T05:00:00Z","v":713435,"vw":23.538652},{"c":23.61,"h":23.64,"l":23.55,"n":1913,"o":23.64,"t":"2025-02-20T05:00:00Z","v":734493,"vw":23.608166},{"c":23.7,"h":23.72,"l":23.6,"n":2179,"o":23.67,"t":"2025-02-21T05:00:00Z","v":791947,"vw":23.673469},{"c":23.62,"h":23.655,"l":23.61,"n":1617,"o":23.61,"t":"2025-02-24T05:00:00Z","v":659431,"vw":23.624926},{"c":23.74,"h":23.79,"l":23.71,"n":3035,"o":23.78,"t":"2025-02-25T05:00:00Z","v":866620,"vw":23.736902},{"c":23.75,"h":23.775,"l":23.7001,"n":1681,"o":23.73,"t":"2025-02-26T05:00:00Z","v":525911,"vw":23.74281},{"c":23.7,"h":23.705,"l":23.65,"n":2220,"o":23.67,"t":"2025-02-27T05:00:00Z","v":729325,"vw":23.68401},{"c":23.76,"h":23.7898,"l":23.69,"n":3840,"o":23.76,"t":"2025-02-28T05:00:00Z","v":939521,"vw":23.717722},{"c":23.71,"h":23.7488,"l":23.66,"n":2649,"o":23.74,"t":"2025-03-03T05:00:00Z","v":846343,"vw":23.703581},{"c":23.63,"h":23.76,"l":23.58,"n":6704,"o":23.76,"t":"2025-03-04T05:00:00Z","v":3530948,"vw":23.639253},{"c":23.57,"h":23.69,"l":23.5405,"n":4311,"o":23.65,"t":"2025-03-05T05:00:00Z","v":1561399,"vw":23.600884},{"c":23.51,"h":23.58,"l":23.5,"n":5241,"o":23.54,"t":"2025-03-06T05:00:00Z","v":1529054,"vw":23.544547},{"c":23.46,"h":23.605,"l":23.4001,"n":3247,"o":23.53,"t":"2025-03-07T05:00:00Z","v":1387455,"vw":23.463109},{"c":23.44,"h":23.6,"l":23.4101,"n":2927,"o":23.6,"t":"2025-03-10T04:00:00Z","v":2872498,"vw":23.502762},{"c":23.35,"h":23.495,"l":23.33,"n":5062,"o":23.48,"t":"2025-03-11T04:00:00Z","v":2305695,"vw":23.41677},{"c":23.3,"h":23.36,"l":23.2143,"n":4197,"o":23.32,"t":"2025-03-12T04:00:00Z","v":3752996,"vw":23.245265},{"c":23.25,"h":23.3,"l":23.12,"n":3991,"o":23.29,"t":"2025-03-13T04:00:00Z","v":1726521,"vw":23.193963},{"c":23.23,"h":23.25,"l":23.17,"n":5223,"o":23.25,"t":"2025-03-14T04:00:00Z","v":1880306,"vw":23.218349},{"c":23.26,"h":23.3,"l":23.225,"n":2076,"o":23.27,"t":"2025-03-17T04:00:00Z","v":1028773,"vw":23.259789},{"c":23.27,"h":23.2887,"l":23.22,"n":2280,"o":23.24,"t":"2025-03-18T04:00:00Z","v":1210630,"vw":23.255221},{"c":23.28,"h":23.305,"l":23.17,"n":2648,"o":23.22,"t":"2025-03-19T04:00:00Z","v":1142618,"vw":23.239307},{"c":23.34,"h":23.435,"l":23.29,"n":2749,"o":23.29,"t":"2025-03-20T04:00:00Z","v":947589,"vw":23.359383},{"c":23.3,"h":23.4225,"l":23.28,"n":1995,"o":23.38,"t":"2025-03-21T04:00:00Z","v":904172,"vw":23.341862},{"c":23.22,"h":23.29,"l":23.115,"n":2923,"o":23.22,"t":"2025-03-24T04:00:00Z","v":1396676,"vw":23.224949},{"c":23.13,"h":23.23,"l":23.12,"n":2078,"o":23.23,"t":"2025-03-25T04:00:00Z","v":1001369,"vw":23.155847},{"c":22.96,"h":23.16,"l":22.95,"n":2514,"o":23.12,"t":"2025-03-26T04:00:00Z","v":1107288,"vw":23.014014},{"c":22.83,"h":22.92,"l":22.825,"n":2242,"o":22.92,"t":"2025-03-27T04:00:00Z","v":2402351,"vw":22.851256},{"c":22.98,"h":23.0399,"l":22.92,"n":3975,"o":23.03,"t":"2025-03-28T04:00:00Z","v":2204681,"vw":22.989208},{"c":23.04,"h":23.08,"l":22.946,"n":3602,"o":23.08,"t":"2025-03-31T04:00:00Z","v":1366321,"vw":23.01394},{"c":23.18,"h":23.21,"l":23.06,"n":3506,"o":23.11,"t":"2025-04-01T04:00:00Z","v":1542564,"vw":23.179485},{"c":23.12,"h":23.27,"l":23.1027,"n":3982,"o":23.27,"t":"2025-04-02T04:00:00Z","v":2027637,"vw":23.146967},{"c":23.27,"h":23.34,"l":23.19,"n":2374,"o":23.29,"t":"2025-04-03T04:00:00Z","v":908180,"vw":23.299251},{"c":23.36,"h":23.57,"l":23.245,"n":7133,"o":23.57,"t":"2025-04-04T04:00:00Z","v":2779934,"vw":23.404114},{"c":22.53,"h":23.22,"l":22.49,"n":11470,"o":23.22,"t":"2025-04-07T04:00:00Z","v":7202555,"vw":22.712005},{"c":22.18,"h":22.425,"l":21.99,"n":13123,"o":22.41,"t":"2025-04-08T04:00:00Z","v":6440302,"vw":22.189579},{"c":22.41,"h":22.48,"l":21.4867,"n":15456,"o":21.57,"t":"2025-04-09T04:00:00Z","v":7515902,"vw":22.006212},{"c":22.54,"h":22.78,"l":22.34,"n":9130,"o":22.34,"t":"2025-04-10T04:00:00Z","v":4183198,"vw":22.576534},{"c":22.22,"h":22.33,"l":21.9537,"n":11547,"o":22.33,"t":"2025-04-11T04:00:00Z","v":4739213,"vw":22.118979},{"c":22.46,"h":22.575,"l":22.44,"n":7083,"o":22.44,"t":"2025-04-14T04:00:00Z","v":2710272,"vw":22.510357},{"c":22.46,"h":22.5587,"l":22.41,"n":3487,"o":22.41,"t":"2025-04-15T04:00:00Z","v":1631965,"vw":22.490548},{"c":22.53,"h":22.57,"l":22.47,"n":4407,"o":22.57,"t":"2025-04-16T04:00:00Z","v":1695952,"vw":22.525226},{"c":22.51,"h":22.59,"l":22.44,"n":3782,"o":22.54,"t":"2025-04-17T04:00:00Z","v":1467788,"vw":22.50275},{"c":22.24,"h":22.45,"l":22.15,"n":4741,"o":22.37,"t":"2025-04-21T04:00:00Z","v":4562962,"vw":22.196556},{"c":22.25,"h":22.38,"l":22.135,"n":4202,"o":22.3,"t":"2025-04-22T04:00:00Z","v":2391964,"vw":22.205436},{"c":22.4,"h":22.66,"l":22.34,"n":5087,"o":22.59,"t":"2025-04-23T04:00:00Z","v":1924342,"vw":22.453636},{"c":22.49,"h":22.5385,"l":22.39,"n":5081,"o":22.39,"t":"2025-04-24T04:00:00Z","v":1782970,"vw":22.493063},{"c":22.55,"h":22.61,"l":22.54,"n":3106,"o":22.6,"t":"2025-04-25T04:00:00Z","v":1324951,"vw":22.574386},{"c":22.59,"h":22.6491,"l":22.525,"n":1942,"o":22.55,"t":"2025-04-28T04:00:00Z","v":878636,"vw":22.559391},{"c":22.63,"h":22.66,"l":22.52,"n":2900,"o":22.61,"t":"2025-04-29T04:00:00Z","v":1167070,"vw":22.630783},{"c":22.72,"h":22.735,"l":22.62,"n":2664,"o":22.62,"t":"2025-04-30T04:00:00Z","v":1039787,"vw":22.686491},{"c":22.69,"h":22.79,"l":22.66,"n":3302,"o":22.75,"t":"2025-05-01T04:00:00Z","v":1202287,"vw":22.683313},{"c":22.62,"h":22.655,"l":22.6,"n":2961,"o":22.6,"t":"2025-05-02T04:00:00Z","v":1244290,"vw":22.629064},{"c":22.6,"h":22.64,"l":22.57,"n":2774,"o":22.63,"t":"2025-05-05T04:00:00Z","v":1281840,"vw":22.610316},{"c":22.7,"h":22.72,"l":22.54,"n":1924,"o":22.54,"t":"2025-05-06T04:00:00Z","v":1157357,"vw":22.66062},{"c":22.73,"h":22.74,"l":22.6752,"n":1452,"o":22.68,"t":"2025-05-07T04:00:00Z","v":660484,"vw":22.708143},{"c":22.68,"h":22.77,"l":22.66,"n":2980,"o":22.75,"t":"2025-05-08T04:00:00Z","v":1146711,"vw":22.714285},{"c":22.69,"h":22.74,"l":22.67,"n":1926,"o":22.67,"t":"2025-05-09T04:00:00Z","v":996615,"vw":22.696891},{"c":22.65,"h":22.67,"l":22.57,"n":3540,"o":22.63,"t":"2025-05-12T04:00:00Z","v":1703883,"vw":22.631201},{"c":22.67,"h":22.68,"l":22.6,"n":2105,"o":22.67,"t":"2025-05-13T04:00:00Z","v":1362089,"vw":22.631564},{"c":22.54,"h":22.67,"l":22.51,"n":2287,"o":22.63,"t":"2025-05-14T04:00:00Z","v":1211680,"vw":22.553464},{"c":22.67,"h":22.73,"l":22.59,"n":3078,"o":22.6,"t":"2025-05-15T04:00:00Z","v":1261826,"vw":22.663549},{"c":22.68,"h":22.725,"l":22.65,"n":1823,"o":22.69,"t":"2025-05-16T04:00:00Z","v":1027244,"vw":22.685531},{"c":22.58,"h":22.6,"l":22.4412,"n":2970,"o":22.52,"t":"2025-05-19T04:00:00Z","v":2165727,"vw":22.55341},{"c":22.52,"h":22.55,"l":22.48,"n":2600,"o":22.5,"t":"2025-05-20T04:00:00Z","v":1086281,"vw":22.523757},{"c":22.36,"h":22.5,"l":22.33,"n":2919,"o":22.46,"t":"2025-05-21T04:00:00Z","v":1168122,"vw":22.42097},{"c":22.31,"h":22.34,"l":22.26,"n":3150,"o":22.32,"t":"2025-05-22T04:00:00Z","v":1903941,"vw":22.2989},{"c":22.36,"h":22.39,"l":22.33,"n":3932,"o":22.34,"t":"2025-05-23T04:00:00Z","v":2246365,"vw":22.362132},{"c":22.43,"h":22.49,"l":22.41,"n":6430,"o":22.45,"t":"2025-05-27T04:00:00Z","v":4397078,"vw":22.460064},{"c":22.39,"h":22.4255,"l":22.3429,"n":1567,"o":22.39,"t":"2025-05-28T04:00:00Z","v":931151,"vw":22.375397},{"c":22.4,"h":22.425,"l":22.36,"n":2397,"o":22.38,"t":"2025-05-29T04:00:00Z","v":1066406,"vw":22.390391},{"c":22.35,"h":22.39,"l":22.305,"n":1773,"o":22.38,"t":"2025-05-30T04:00:00Z","v":1085664,"vw":22.345665},{"c":22.25,"h":22.35,"l":22.2109,"n":2456,"o":22.31,"t":"2025-06-02T04:00:00Z","v":1373569,"vw":22.251708},{"c":22.25,"h":22.3099,"l":22.1713,"n":2358,"o":22.26,"t":"2025-06-03T04:00:00Z","v":1096571,"vw":22.219304},{"c":22.31,"h":22.355,"l":22.295,"n":2648,"o":22.34,"t":"2025-06-04T04:00:00Z","v":1068609,"vw":22.319487},{"c":22.31,"h":22.365,"l":22.26,"n":1386,"o":22.34,"t":"2025-06-05T04:00:00Z","v":818967,"vw":22.309467},{"c":22.18,"h":22.24,"l":22.16,"n":2359,"o":22.24,"t":"2025-06-06T04:00:00Z","v":1258712,"vw":22.193346},{"c":22.26,"h":22.3,"l":22.18,"n":3496,"o":22.21,"t":"2025-06-09T04:00:00Z","v":1416314,"vw":22.268742},{"c":22.24,"h":22.33,"l":22.23,"n":1607,"o":22.26,"t":"2025-06-10T04:00:00Z","v":925177,"vw":22.251616},{"c":22.28,"h":22.345,"l":22.25,"n":2454,"o":22.28,"t":"2025-06-11T04:00:00Z","v":1044457,"vw":22.290755},{"c":22.4,"h":22.43,"l":22.35,"n":2572,"o":22.41,"t":"2025-06-12T04:00:00Z","v":1592261,"vw":22.403857},{"c":22.34,"h":22.42,"l":22.305,"n":2407,"o":22.37,"t":"2025-06-13T04:00:00Z","v":1025667,"vw":22.338952},{"c":22.35,"h":22.395,"l":22.325,"n":2247,"o":22.34,"t":"2025-06-16T04:00:00Z","v":1966175,"vw":22.366897},{"c":22.38,"h":22.42,"l":22.37,"n":2184,"o":22.42,"t":"2025-06-17T04:00:00Z","v":1021435,"vw":22.39094},{"c":22.34,"h":22.43,"l":22.33,"n":2454,"o":22.38,"t":"2025-06-18T04:00:00Z","v":1290532,"vw":22.376629},{"c":22.37,"h":22.4,"l":22.33,"n":980,"o":22.36,"t":"2025-06-20T04:00:00Z","v":683076,"vw":22.365082},{"c":22.36,"h":22.42,"l":22.315,"n":2431,"o":22.42,"t":"2025-06-23T04:00:00Z","v":986450,"vw":22.365739},{"c":22.35,"h":22.43,"l":22.34,"n":2294,"o":22.34,"t":"2025-06-24T04:00:00Z","v":1259421,"vw":22.360212},{"c":22.32,"h":22.45,"l":22.29,"n":2465,"o":22.33,"t":"2025-06-25T04:00:00Z","v":1307178,"vw":22.319951},{"c":22.34,"h":22.39,"l":22.3212,"n":1640,"o":22.36,"t":"2025-06-26T04:00:00Z","v":655690,"vw":22.348515},{"c":22.35,"h":22.3749,"l":22.3135,"n":1112,"o":22.33,"t":"2025-06-27T04:00:00Z","v":2547404,"vw":22.336581},{"c":22.39,"h":22.4526,"l":22.35,"n":4016,"o":22.35,"t":"2025-06-30T04:00:00Z","v":1690416,"vw":22.381321},{"c":22.4,"h":22.46,"l":22.3725,"n":1435,"o":22.41,"t":"2025-07-01T04:00:00Z","v":630196,"vw":22.40089},{"c":22.41,"h":22.415,"l":22.34,"n":2126,"o":22.36,"t":"2025-07-02T04:00:00Z","v":1051207,"vw":22.38417},{"c":22.38,"h":22.41,"l":22.36,"n":1617,"o":22.38,"t":"2025-07-03T04:00:00Z","v":728593,"vw":22.378822},{"c":22.43,"h":22.44,"l":22.35,"n":4744,"o":22.39,"t":"2025-07-07T04:00:00Z","v":1946520,"vw":22.384206},{"c":22.33,"h":22.42,"l":22.33,"n":1569,"o":22.42,"t":"2025-07-08T04:00:00Z","v":639556,"vw":22.357891},{"c":22.36,"h":22.39,"l":22.34,"n":1889,"o":22.37,"t":"2025-07-09T04:00:00Z","v":816535,"vw":22.368814},{"c":22.39,"h":22.408,"l":22.36,"n":1528,"o":22.38,"t":"2025-07-10T04:00:00Z","v":656458,"vw":22.381998},{"c":22.31,"h":22.3525,"l":22.2505,"n":4729,"o":22.33,"t":"2025-07-11T04:00:00Z","v":1125686,"vw":22.291176},{"c":22.27,"h":22.32,"l":22.24,"n":3801,"o":22.28,"t":"2025-07-14T04:00:00Z","v":2007693,"vw":22.278481},{"c":22.22,"h":22.34,"l":22.19,"n":2258,"o":22.28,"t":"2025-07-15T04:00:00Z","v":1044827,"vw":22.234219},{"c":22.08,"h":22.24,"l":22.08,"n":4186,"o":22.23,"t":"2025-07-16T04:00:00Z","v":1419107,"vw":22.151613},{"c":22,"h":22.11,"l":21.97,"n":2609,"o":22.11,"t":"2025-07-17T04:00:00Z","v":1782639,"vw":22.012788},{"c":21.94,"h":22.07,"l":21.93,"n":2208,"o":22.07,"t":"2025-07-18T04:00:00Z","v":1137641,"vw":21.95708},{"c":21.96,"h":22.0499,"l":21.95,"n":2675,"o":22,"t":"2025-07-21T04:00:00Z","v":1517208,"vw":22.006524},{"c":21.96,"h":21.97,"l":21.94,"n":1300,"o":21.94,"t":"2025-07-22T04:00:00Z","v":1190361,"vw":21.948854},{"c":21.91,"h":21.95,"l":21.87,"n":3090,"o":21.94,"t":"2025-07-23T04:00:00Z","v":1329280,"vw":21.90536},{"c":21.93,"h":21.94,"l":21.88,"n":2448,"o":21.91,"t":"2025-07-24T04:00:00Z","v":1182680,"vw":21.918392},{"c":21.95,"h":21.965,"l":21.915,"n":1693,"o":21.93,"t":"2025-07-25T04:00:00Z","v":848953,"vw":21.943624},{"c":21.95,"h":21.98,"l":21.91,"n":2339,"o":21.95,"t":"2025-07-28T04:00:00Z","v":1310242,"vw":21.940811},{"c":22.07,"h":22.1,"l":21.98,"n":3488,"o":22,"t":"2025-07-29T04:00:00Z","v":4671236,"vw":22.065014},{"c":21.98,"h":22.09,"l":21.98,"n":3921,"o":22.03,"t":"2025-07-30T04:00:00Z","v":3724044,"vw":22.043787},{"c":22.07,"h":22.095,"l":22.03,"n":3751,"o":22.05,"t":"2025-07-31T04:00:00Z","v":3190917,"vw":22.073532},{"c":22.26,"h":22.27,"l":22.225,"n":6689,"o":22.23,"t":"2025-08-01T04:00:00Z","v":3520410,"vw":22.252124},{"c":22.25,"h":22.3,"l":22.2241,"n":3838,"o":22.3,"t":"2025-08-04T04:00:00Z","v":2760349,"vw":22.253678},{"c":22.25,"h":22.27,"l":22.22,"n":3419,"o":22.22,"t":"2025-08-05T04:00:00Z","v":1298093,"vw":22.248458},{"c":22.22,"h":22.24,"l":22.135,"n":2871,"o":22.22,"t":"2025-08-06T04:00:00Z","v":2407704,"vw":22.206566},{"c":22.2,"h":22.2503,"l":22.17,"n":2686,"o":22.23,"t":"2025-08-07T04:00:00Z","v":2272514,"vw":22.198949},{"c":22.17,"h":22.23,"l":22.1,"n":3142,"o":22.23,"t":"2025-08-08T04:00:00Z","v":2662389,"vw":22.141392},{"c":22.24,"h":22.26,"l":22.2046,"n":1828,"o":22.23,"t":"2025-08-11T04:00:00Z","v":853382,"vw":22.234643},{"c":22.24,"h":22.25,"l":22.19,"n":2332,"o":22.25,"t":"2025-08-12T04:00:00Z","v":1445606,"vw":22.220358},{"c":22.26,"h":22.29,"l":22.23,"n":2912,"o":22.28,"t":"2025-08-13T04:00:00Z","v":1066916,"vw":22.252342},{"c":22.2,"h":22.25,"l":22.18,"n":1989,"o":22.23,"t":"2025-08-14T04:00:00Z","v":760369,"vw":22.212297},{"c":22.19,"h":22.215,"l":22.165,"n":2221,"o":22.19,"t":"2025-08-15T04:00:00Z","v":1504346,"vw":22.195747},{"c":22.12,"h":22.18,"l":22.08,"n":2962,"o":22.18,"t":"2025-08-18T04:00:00Z","v":1335626,"vw":22.105298},{"c":22.09,"h":22.16,"l":22.08,"n":1851,"o":22.13,"t":"2025-08-19T04:00:00Z","v":1089177,"vw":22.107964},{"c":22.09,"h":22.14,"l":22.06,"n":2205,"o":22.12,"t":"2025-08-20T04:00:00Z","v":1443856,"vw":22.097024},{"c":22.05,"h":22.09,"l":22.03,"n":2452,"o":22.08,"t":"2025-08-21T04:00:00Z","v":1842126,"vw":22.056657},{"c":22.17,"h":22.2,"l":22.0401,"n":3290,"o":22.1,"t":"2025-08-22T04:00:00Z","v":3574659,"vw":22.174013},{"c":22.16,"h":22.18,"l":22.13,"n":2176,"o":22.16,"t":"2025-08-25T04:00:00Z","v":1338325,"vw":22.160102},{"c":22.16,"h":22.16,"l":22.135,"n":1617,"o":22.14,"t":"2025-08-26T04:00:00Z","v":938734,"vw":22.149975},{"c":22.19,"h":22.2,"l":22.11,"n":1782,"o":22.14,"t":"2025-08-27T04:00:00Z","v":1565203,"vw":22.16274},{"c":22.22,"h":22.23,"l":22.17,"n":2430,"o":22.18,"t":"2025-08-28T04:00:00Z","v":1759110,"vw":22.202566},{"c":22.19,"h":22.22,"l":22.18,"n":2324,"o":22.18,"t":"2025-08-29T04:00:00Z","v":841918,"vw":22.200553},{"c":22.15,"h":22.19,"l":22.12,"n":2977,"o":22.19,"t":"2025-09-02T04:00:00Z","v":1639636,"vw":22.146539},{"c":22.22,"h":22.24,"l":22.12,"n":1498,"o":22.12,"t":"2025-09-03T04:00:00Z","v":698182,"vw":22.206489},{"c":22.33,"h":22.335,"l":22.2341,"n":1898,"o":22.29,"t":"2025-09-04T04:00:00Z","v":886034,"vw":22.296003},{"c":22.56,"h":22.565,"l":22.38,"n":2474,"o":22.38,"t":"2025-09-05T04:00:00Z","v":1164318,"vw":22.526665},{"c":22.78,"h":22.78,"l":22.62,"n":1983,"o":22.63,"t":"2025-09-08T04:00:00Z","v":1054761,"vw":22.706367},{"c":22.78,"h":22.84,"l":22.73,"n":2950,"o":22.79,"t":"2025-09-09T04:00:00Z","v":1287763,"vw":22.775349},{"c":22.84,"h":22.95,"l":22.81,"n":2794,"o":22.81,"t":"2025-09-10T04:00:00Z","v":835067,"vw":22.875082},{"c":23.02,"h":23.0354,"l":22.9376,"n":2296,"o":22.94,"t":"2025-09-11T04:00:00Z","v":849140,"vw":23.001609},{"c":22.99,"h":23.01,"l":22.955,"n":2074,"o":22.97,"t":"2025-09-12T04:00:00Z","v":666285,"vw":22.981993},{"c":23.12,"h":23.135,"l":23,"n":4921,"o":23,"t":"2025-09-15T04:00:00Z","v":6066325,"vw":23.105614},{"c":23.15,"h":23.165,"l":23.1009,"n":2712,"o":23.15,"t":"2025-09-16T04:00:00Z","v":1990719,"vw":23.135292},{"c":23.14,"h":23.27,"l":23.14,"n":4560,"o":23.15,"t":"2025-09-17T04:00:00Z","v":2010300,"vw":23.188079},{"c":23.15,"h":23.17,"l":23.095,"n":3649,"o":23.1,"t":"2025-09-18T04:00:00Z","v":1212594,"vw":23.131861},{"c":23.17,"h":23.18,"l":23.13,"n":4805,"o":23.14,"t":"2025-09-19T04:00:00Z","v":1648555,"vw":23.151082},{"c":23.07,"h":23.1,"l":23.06,"n":2086,"o":23.09,"t":"2025-09-22T04:00:00Z","v":2529142,"vw":23.086255},{"c":23.06,"h":23.085,"l":23.05,"n":2231,"o":23.07,"t":"2025-09-23T04:00:00Z","v":918416,"vw":23.067289},{"c":23.01,"h":23.06,"l":23.0001,"n":1775,"o":23.04,"t":"2025-09-24T04:00:00Z","v":501541,"vw":23.025227},{"c":23,"h":23.01,"l":22.945,"n":2640,"o":23.01,"t":"2025-09-25T04:00:00Z","v":845934,"vw":22.969274},{"c":22.99,"h":23.03,"l":22.975,"n":2331,"o":22.99,"t":"2025-09-26T04:00:00Z","v":937164,"vw":23.009383},{"c":23.09,"h":23.11,"l":23.02,"n":6097,"o":23.03,"t":"2025-09-29T04:00:00Z","v":3846197,"vw":23.095075},{"c":23.09,"h":23.13,"l":23.05,"n":4056,"o":23.13,"t":"2025-09-30T04:00:00Z","v":1877319,"vw":23.098321},{"c":23.13,"h":23.18,"l":23.11,"n":2337,"o":23.12,"t":"2025-10-01T04:00:00Z","v":959004,"vw":23.140513},{"c":23.12,"h":23.14,"l":23.0661,"n":2963,"o":23.08,"t":"2025-10-02T04:00:00Z","v":726836,"vw":23.118588},{"c":23.14,"h":23.16,"l":23.12,"n":3695,"o":23.15,"t":"2025-10-03T04:00:00Z","v":1029641,"vw":23.1427},{"c":23.14,"h":23.145,"l":23.0601,"n":1871,"o":23.13,"t":"2025-10-06T04:00:00Z","v":806346,"vw":23.120295},{"c":23.16,"h":23.21,"l":23.13,"n":2208,"o":23.18,"t":"2025-10-07T04:00:00Z","v":831935,"vw":23.151829},{"c":23.15,"h":23.2,"l":23.15,"n":3724,"o":23.19,"t":"2025-10-08T04:00:00Z","v":1752013,"vw":23.175122},{"c":23.15,"h":23.18,"l":23.09,"n":2018,"o":23.14,"t":"2025-10-09T04:00:00Z","v":797686,"vw":23.125045},{"c":23.23,"h":23.27,"l":23.19,"n":3768,"o":23.26,"t":"2025-10-10T04:00:00Z","v":1001662,"vw":23.222165},{"c":23.3,"h":23.3,"l":23.205,"n":1742,"o":23.22,"t":"2025-10-13T04:00:00Z","v":501156,"vw":23.255706},{"c":23.29,"h":23.32,"l":23.27,"n":1394,"o":23.29,"t":"2025-10-14T04:00:00Z","v":544740,"vw":23.292736},{"c":23.32,"h":23.3497,"l":23.275,"n":2585,"o":23.32,"t":"2025-10-15T04:00:00Z","v":978838,"vw":23.307851},{"c":23.38,"h":23.4,"l":23.29,"n":1688,"o":23.29,"t":"2025-10-16T04:00:00Z","v":614688,"vw":23.363713},{"c":23.39,"h":23.42,"l":23.3644,"n":1317,"o":23.37,"t":"2025-10-17T04:00:00Z","v":922674,"vw":23.397734},{"c":23.38,"h":23.425,"l":23.365,"n":1489,"o":23.38,"t":"2025-10-20T04:00:00Z","v":439251,"vw":23.391392},{"c":23.4,"h":23.43,"l":23.3701,"n":1836,"o":23.41,"t":"2025-10-21T04:00:00Z","v":565848,"vw":23.39886},{"c":23.38,"h":23.44,"l":23.36,"n":2392,"o":23.43,"t":"2025-10-22T04:00:00Z","v":728013,"vw":23.384099},{"c":23.41,"h":23.41,"l":23.345,"n":1889,"o":23.39,"t":"2025-10-23T04:00:00Z","v":548627,"vw":23.373781},{"c":23.4,"h":23.44,"l":23.38,"n":2582,"o":23.44,"t":"2025-10-24T04:00:00Z","v":872683,"vw":23.404702},{"c":23.39,"h":23.43,"l":23.37,"n":1915,"o":23.42,"t":"2025-10-27T04:00:00Z","v":621102,"vw":23.403596},{"c":23.37,"h":23.4613,"l":23.37,"n":1932,"o":23.43,"t":"2025-10-28T04:00:00Z","v":669516,"vw":23.406883},{"c":23.34,"h":23.41,"l":23.305,"n":3313,"o":23.41,"t":"2025-10-29T04:00:00Z","v":835443,"vw":23.349975},{"c":23.32,"h":23.3499,"l":23.215,"n":3102,"o":23.26,"t":"2025-10-30T04:00:00Z","v":1066976,"vw":23.2999},{"c":23.36,"h":23.3992,"l":23.3,"n":1785,"o":23.3,"t":"2025-10-31T04:00:00Z","v":764850,"vw":23.367169},{"c":23.3,"h":23.36,"l":23.29,"n":2815,"o":23.35,"t":"2025-11-03T05:00:00Z","v":803103,"vw":23.331702},{"c":23.34,"h":23.395,"l":23.31,"n":2495,"o":23.31,"t":"2025-11-04T05:00:00Z","v":1961417,"vw":23.342861},{"c":23.24,"h":23.36,"l":23.22,"n":3721,"o":23.35,"t":"2025-11-05T05:00:00Z","v":2394540,"vw":23.255904},{"c":23.32,"h":23.33,"l":23.27,"n":1631,"o":23.33,"t":"2025-11-06T05:00:00Z","v":665256,"vw":23.299196},{"c":23.3,"h":23.36,"l":23.3,"n":1783,"o":23.36,"t":"2025-11-07T05:00:00Z","v":638269,"vw":23.328729},{"c":23.31,"h":23.34,"l":23.3,"n":1311,"o":23.31,"t":"2025-11-10T05:00:00Z","v":526677,"vw":23.31872},{"c":23.4,"h":23.42,"l":23.34,"n":1394,"o":23.36,"t":"2025-11-11T05:00:00Z","v":520427,"vw":23.373266},{"c":23.36,"h":23.4107,"l":23.34,"n":1263,"o":23.35,"t":"2025-11-12T05:00:00Z","v":666899,"vw":23.362022},{"c":23.3,"h":23.34,"l":23.2897,"n":2814,"o":23.32,"t":"2025-11-13T05:00:00Z","v":2223803,"vw":23.321426},{"c":23.28,"h":23.4,"l":23.265,"n":2535,"o":23.4,"t":"2025-11-14T05:00:00Z","v":1823458,"vw":23.31727},{"c":23.31,"h":23.34,"l":23.29,"n":2011,"o":23.29,"t":"2025-11-17T05:00:00Z","v":1338746,"vw":23.326908},{"c":23.34,"h":23.41,"l":23.33,"n":2348,"o":23.41,"t":"2025-11-18T05:00:00Z","v":1642805,"vw":23.346802},{"c":23.29,"h":23.37,"l":23.2842,"n":2280,"o":23.37,"t":"2025-11-19T05:00:00Z","v":790315,"vw":23.323344},{"c":23.31,"h":23.41,"l":23.29,"n":2842,"o":23.33,"t":"2025-11-20T05:00:00Z","v":1104978,"vw":23.327742},{"c":23.34,"h":23.42,"l":23.32,"n":1545,"o":23.42,"t":"2025-11-21T05:00:00Z","v":1468064,"vw":23.342254},{"c":23.28,"h":23.325,"l":23.28,"n":1447,"o":23.3,"t":"2025-11-24T05:00:00Z","v":706946,"vw":23.292563},{"c":23.28,"h":23.33,"l":23.2701,"n":1650,"o":23.31,"t":"2025-11-25T05:00:00Z","v":677759,"vw":23.292993},{"c":23.31,"h":23.37,"l":23.27,"n":2025,"o":23.27,"t":"2025-11-26T05:00:00Z","v":607599,"vw":23.332682},{"c":23.34,"h":23.34,"l":23.3,"n":1215,"o":23.32,"t":"2025-11-28T05:00:00Z","v":434560,"vw":23.32673},{"c":23.23,"h":23.335,"l":23.21,"n":1441,"o":23.26,"t":"2025-12-01T05:00:00Z","v":573601,"vw":23.225942},{"c":23.2,"h":23.24,"l":23.1701,"n":1945,"o":23.24,"t":"2025-12-02T05:00:00Z","v":891880,"vw":23.202732},{"c":23.22,"h":23.245,"l":23.18,"n":2327,"o":23.2,"t":"2025-12-03T05:00:00Z","v":967629,"vw":23.208217},{"c":23.21,"h":23.22,"l":23.1601,"n":3476,"o":23.17,"t":"2025-12-04T05:00:00Z","v":1313280,"vw":23.196781},{"c":23.2,"h":23.2199,"l":23.175,"n":1982,"o":23.19,"t":"2025-12-05T05:00:00Z","v":1173155,"vw":23.199856},{"c":23.21,"h":23.23,"l":23.18,"n":2340,"o":23.19,"t":"2025-12-08T05:00:00Z","v":1037120,"vw":23.207115},{"c":23.18,"h":23.26,"l":23.18,"n":2657,"o":23.26,"t":"2025-12-09T05:00:00Z","v":1161874,"vw":23.219808},{"c":23.21,"h":23.28,"l":23.12,"n":2234,"o":23.17,"t":"2025-12-10T05:00:00Z","v":1023811,"vw":23.205336},{"c":23.2,"h":23.27,"l":23.1931,"n":2874,"o":23.26,"t":"2025-12-11T05:00:00Z","v":1214721,"vw":23.223645},{"c":23.16,"h":23.2292,"l":23.14,"n":2914,"o":23.14,"t":"2025-12-12T05:00:00Z","v":1159390,"vw":23.163611},{"c":23.17,"h":23.25,"l":23.16,"n":2524,"o":23.21,"t":"2025-12-15T05:00:00Z","v":1208932,"vw":23.176683},{"c":23.22,"h":23.23,"l":23.1768,"n":3399,"o":23.23,"t":"2025-12-16T05:00:00Z","v":1340257,"vw":23.208301},{"c":23.23,"h":23.2955,"l":23.19,"n":2245,"o":23.24,"t":"2025-12-17T05:00:00Z","v":1114004,"vw":23.216003},{"c":23.23,"h":23.29,"l":23.21,"n":2233,"o":23.29,"t":"2025-12-18T05:00:00Z","v":896354,"vw":23.236087},{"c":23.23,"h":23.26,"l":23.21,"n":2282,"o":23.24,"t":"2025-12-19T05:00:00Z","v":823221,"vw":23.225618},{"c":23.15,"h":23.21,"l":23.14,"n":1260,"o":23.16,"t":"2025-12-22T05:00:00Z","v":1205764,"vw":23.148514},{"c":23.16,"h":23.18,"l":23.12,"n":2304,"o":23.16,"t":"2025-12-23T05:00:00Z","v":1033521,"vw":23.169033},{"c":23.18,"h":23.21,"l":23.17,"n":2688,"o":23.21,"t":"2025-12-24T05:00:00Z","v":856711,"vw":23.186898},{"c":23.19,"h":23.23,"l":23.16,"n":1555,"o":23.23,"t":"2025-12-26T05:00:00Z","v":888666,"vw":23.188765},{"c":23.21,"h":23.21,"l":23.165,"n":1971,"o":23.2,"t":"2025-12-29T05:00:00Z","v":1048006,"vw":23.187484},{"c":23.22,"h":23.225,"l":23.1725,"n":1846,"o":23.2,"t":"2025-12-30T05:00:00Z","v":1043714,"vw":23.207116},{"c":23.19,"h":23.23,"l":23.18,"n":1834,"o":23.19,"t":"2025-12-31T05:00:00Z","v":734473,"vw":23.205599},{"c":23.25,"h":23.25,"l":23.2,"n":1984,"o":23.24,"t":"2026-01-02T05:00:00Z","v":929475,"vw":23.222918},{"c":23.25,"h":23.32,"l":23.2401,"n":2847,"o":23.28,"t":"2026-01-05T05:00:00Z","v":1927279,"vw":23.274854},{"c":23.27,"h":23.29,"l":23.22,"n":2571,"o":23.25,"t":"2026-01-06T05:00:00Z","v":1003845,"vw":23.248364},{"c":23.32,"h":23.35,"l":23.28,"n":3521,"o":23.31,"t":"2026-01-07T05:00:00Z","v":1827178,"vw":23.296012},{"c":23.28,"h":23.35,"l":23.28,"n":2539,"o":23.32,"t":"2026-01-08T05:00:00Z","v":1014300,"vw":23.305819},{"c":23.32,"h":23.32,"l":23.28,"n":2385,"o":23.32,"t":"2026-01-09T05:00:00Z","v":890019,"vw":23.306245},{"c":23.32,"h":23.34,"l":23.295,"n":2873,"o":23.3,"t":"2026-01-12T05:00:00Z","v":1350698,"vw":23.312837},{"c":23.34,"h":23.4338,"l":23.31,"n":2618,"o":23.36,"t":"2026-01-13T05:00:00Z","v":6382285,"vw":23.334124},{"c":23.35,"h":23.36,"l":23.31,"n":1644,"o":23.31,"t":"2026-01-14T05:00:00Z","v":733284,"vw":23.348753},{"c":23.35,"h":23.39,"l":23.32,"n":2548,"o":23.38,"t":"2026-01-15T05:00:00Z","v":1137591,"vw":23.350864},{"c":23.325,"h":23.375,"l":23.311,"n":2432,"o":23.36,"t":"2026-01-16T05:00:00Z","v":869538,"vw":23.344024},{"c":23.11,"h":23.25,"l":23.095,"n":4498,"o":23.15,"t":"2026-01-20T05:00:00Z","v":1841748,"vw":23.127469},{"c":23.16,"h":23.16,"l":23.06,"n":2711,"o":23.1,"t":"2026-01-21T05:00:00Z","v":1136428,"vw":23.106371},{"c":23.18,"h":23.1897,"l":23.1163,"n":2093,"o":23.15,"t":"2026-01-22T05:00:00Z","v":961658,"vw":23.151769},{"c":23.19,"h":23.205,"l":23.16,"n":2496,"o":23.17,"t":"2026-01-23T05:00:00Z","v":1981755,"vw":23.183224},{"c":23.21,"h":23.22,"l":23.195,"n":1956,"o":23.22,"t":"2026-01-26T05:00:00Z","v":943580,"vw":23.214009},{"c":23.22,"h":23.23,"l":23.2,"n":1300,"o":23.22,"t":"2026-01-27T05:00:00Z","v":1041862,"vw":23.211967},{"c":23.29,"h":23.34,"l":23.18,"n":4183,"o":23.22,"t":"2026-01-28T05:00:00Z","v":12454161,"vw":23.311616},{"c":23.34,"h":23.386,"l":23.25,"n":6306,"o":23.26,"t":"2026-01-29T05:00:00Z","v":7203979,"vw":23.341673},{"c":23.29,"h":23.36,"l":23.28,"n":5111,"o":23.36,"t":"2026-01-30T05:00:00Z","v":2343594,"vw":23.323309},{"c":23.3,"h":23.33,"l":23.275,"n":3185,"o":23.28,"t":"2026-02-02T05:00:00Z","v":1232539,"vw":23.29685},{"c":23.32,"h":23.33,"l":23.245,"n":2664,"o":23.31,"t":"2026-02-03T05:00:00Z","v":1038050,"vw":23.298104},{"c":23.31,"h":23.34,"l":23.265,"n":3323,"o":23.3,"t":"2026-02-04T05:00:00Z","v":1172520,"vw":23.308238},{"c":23.33,"h":23.36,"l":23.31,"n":2929,"o":23.31,"t":"2026-02-05T05:00:00Z","v":976576,"vw":23.341255},{"c":23.35,"h":23.35,"l":23.31,"n":1646,"o":23.35,"t":"2026-02-06T05:00:00Z","v":630556,"vw":23.336637},{"c":23.38,"h":23.39,"l":23.325,"n":2733,"o":23.34,"t":"2026-02-09T05:00:00Z","v":2500885,"vw":23.370499},{"c":23.37,"h":23.44,"l":23.36,"n":1817,"o":23.44,"t":"2026-02-10T05:00:00Z","v":814152,"vw":23.414318},{"c":23.36,"h":23.36,"l":23.285,"n":1820,"o":23.34,"t":"2026-02-11T05:00:00Z","v":749220,"vw":23.316033},{"c":23.4,"h":23.42,"l":23.33,"n":2072,"o":23.33,"t":"2026-02-12T05:00:00Z","v":938063,"vw":23.395362},{"c":23.45,"h":23.46,"l":23.4154,"n":1704,"o":23.42,"t":"2026-02-13T05:00:00Z","v":643105,"vw":23.440203},{"c":23.47,"h":23.48,"l":23.445,"n":2033,"o":23.47,"t":"2026-02-17T05:00:00Z","v":907236,"vw":23.462153},{"c":23.45,"h":23.49,"l":23.4313,"n":2701,"o":23.47,"t":"2026-02-18T05:00:00Z","v":687309,"vw":23.465941},{"c":23.5,"h":23.515,"l":23.4439,"n":2126,"o":23.46,"t":"2026-02-19T05:00:00Z","v":669009,"vw":23.492696},{"c":23.51,"h":23.53,"l":23.4723,"n":2165,"o":23.49,"t":"2026-02-20T05:00:00Z","v":804679,"vw":23.507888},{"c":23.45,"h":23.49,"l":23.4201,"n":2236,"o":23.49,"t":"2026-02-23T05:00:00Z","v":780689,"vw":23.450302},{"c":23.5,"h":23.5,"l":23.45,"n":1844,"o":23.47,"t":"2026-02-24T05:00:00Z","v":918923,"vw":23.479716},{"c":23.52,"h":23.54,"l":23.475,"n":4301,"o":23.51,"t":"2026-02-25T05:00:00Z","v":2503441,"vw":23.515851},{"c":23.59,"h":23.6,"l":23.53,"n":4122,"o":23.53,"t":"2026-02-26T05:00:00Z","v":2728637,"vw":23.577636},{"c":23.6,"h":23.63,"l":23.59,"n":2616,"o":23.63,"t":"2026-02-27T05:00:00Z","v":1046418,"vw":23.606492},{"c":23.5,"h":23.59,"l":23.48,"n":1961,"o":23.59,"t":"2026-03-02T05:00:00Z","v":728096,"vw":23.505627},{"c":23.34,"h":23.4804,"l":23.29,"n":3623,"o":23.46,"t":"2026-03-03T05:00:00Z","v":1718081,"vw":23.326093},{"c":23.37,"h":23.42,"l":23.31,"n":1619,"o":23.35,"t":"2026-03-04T05:00:00Z","v":615560,"vw":23.382678},{"c":23.33,"h":23.35,"l":23.26,"n":5406,"o":23.35,"t":"2026-03-05T05:00:00Z","v":2874550,"vw":23.288421},{"c":23.31,"h":23.32,"l":23.25,"n":2540,"o":23.31,"t":"2026-03-06T05:00:00Z","v":1213271,"vw":23.296161},{"c":23.33,"h":23.33,"l":23.255,"n":2628,"o":23.3,"t":"2026-03-09T04:00:00Z","v":1117777,"vw":23.306185},{"c":23.27,"h":23.328,"l":23.25,"n":2245,"o":23.32,"t":"2026-03-10T04:00:00Z","v":1109468,"vw":23.292217},{"c":23.225,"h":23.25,"l":23.17,"n":2429,"o":23.25,"t":"2026-03-11T04:00:00Z","v":842174,"vw":23.214288},{"c":23.22,"h":23.28,"l":23.186,"n":7493,"o":23.28,"t":"2026-03-12T04:00:00Z","v":6981177,"vw":23.222523},{"c":23.27,"h":23.31,"l":23.16,"n":4973,"o":23.16,"t":"2026-03-13T04:00:00Z","v":2897886,"vw":23.263804},{"c":23.3,"h":23.375,"l":23.23,"n":6047,"o":23.36,"t":"2026-03-16T04:00:00Z","v":3129778,"vw":23.292849},{"c":23.33,"h":23.38,"l":23.3,"n":4726,"o":23.33,"t":"2026-03-17T04:00:00Z","v":2108510,"vw":23.32656},{"c":23.26,"h":23.36,"l":23.25,"n":3017,"o":23.32,"t":"2026-03-18T04:00:00Z","v":1378978,"vw":23.307832},{"c":23.28,"h":23.28,"l":23.145,"n":3206,"o":23.21,"t":"2026-03-19T04:00:00Z","v":2026945,"vw":23.200463},{"c":22.95,"h":23.27,"l":22.945,"n":3846,"o":23.27,"t":"2026-03-20T04:00:00Z","v":1580972,"vw":23.043059},{"c":22.91,"h":23.015,"l":22.88,"n":5377,"o":22.96,"t":"2026-03-23T04:00:00Z","v":6542576,"vw":22.906506},{"c":22.79,"h":22.9199,"l":22.775,"n":4263,"o":22.88,"t":"2026-03-24T04:00:00Z","v":3202002,"vw":22.860389},{"c":22.85,"h":22.9,"l":22.825,"n":3814,"o":22.9,"t":"2026-03-25T04:00:00Z","v":1711299,"vw":22.851705},{"c":22.78,"h":22.89,"l":22.78,"n":3062,"o":22.84,"t":"2026-03-26T04:00:00Z","v":1202366,"vw":22.812847},{"c":22.805,"h":22.82,"l":22.71,"n":4823,"o":22.77,"t":"2026-03-27T04:00:00Z","v":1813207,"vw":22.781469},{"c":22.89,"h":22.96,"l":22.85,"n":4311,"o":22.96,"t":"2026-03-30T04:00:00Z","v":1497699,"vw":22.878183},{"c":22.98,"h":23.01,"l":22.92,"n":3798,"o":22.92,"t":"2026-03-31T04:00:00Z","v":1906926,"vw":22.981465},{"c":23.07,"h":23.12,"l":23.035,"n":3066,"o":23.07,"t":"2026-04-01T04:00:00Z","v":1496970,"vw":23.060313},{"c":23.11,"h":23.135,"l":23.0001,"n":3769,"o":23.02,"t":"2026-04-02T04:00:00Z","v":1545618,"vw":23.095871},{"c":23.12,"h":23.15,"l":23.09,"n":2616,"o":23.1,"t":"2026-04-06T04:00:00Z","v":1177798,"vw":23.124829},{"c":23.14,"h":23.16,"l":23.0701,"n":2539,"o":23.09,"t":"2026-04-07T04:00:00Z","v":1112266,"vw":23.12135},{"c":23.24,"h":23.38,"l":23.21,"n":2417,"o":23.3,"t":"2026-04-08T04:00:00Z","v":974953,"vw":23.282664},{"c":23.31,"h":23.32,"l":23.22,"n":4114,"o":23.27,"t":"2026-04-09T04:00:00Z","v":1724390,"vw":23.285815},{"c":23.26,"h":23.32,"l":23.26,"n":2542,"o":23.31,"t":"2026-04-10T04:00:00Z","v":964353,"vw":23.280175},{"c":23.34,"h":23.36,"l":23.27,"n":2060,"o":23.28,"t":"2026-04-13T04:00:00Z","v":1345771,"vw":23.31963},{"c":23.33,"h":23.365,"l":23.305,"n":3770,"o":23.34,"t":"2026-04-14T04:00:00Z","v":2098546,"vw":23.333926},{"c":23.27,"h":23.35,"l":23.27,"n":2019,"o":23.31,"t":"2026-04-15T04:00:00Z","v":707662,"vw":23.293909},{"c":23.3,"h":23.3499,"l":23.29,"n":2151,"o":23.29,"t":"2026-04-16T04:00:00Z","v":714919,"vw":23.313914},{"c":23.41,"h":23.44,"l":23.32,"n":4742,"o":23.34,"t":"2026-04-17T04:00:00Z","v":2045729,"vw":23.412461},{"c":23.33,"h":23.37,"l":23.305,"n":2322,"o":23.37,"t":"2026-04-20T04:00:00Z","v":1122025,"vw":23.329027},{"c":23.28,"h":23.34,"l":23.27,"n":2077,"o":23.32,"t":"2026-04-21T04:00:00Z","v":973925,"vw":23.304207},{"c":23.29,"h":23.341,"l":23.29,"n":1456,"o":23.33,"t":"2026-04-22T04:00:00Z","v":627156,"vw":23.310144},{"c":23.33,"h":23.38,"l":23.2538,"n":2952,"o":23.38,"t":"2026-04-23T04:00:00Z","v":1055499,"vw":23.31647},{"c":23.35,"h":23.38,"l":23.3,"n":3918,"o":23.34,"t":"2026-04-24T04:00:00Z","v":3478842,"vw":23.355567},{"c":23.34,"h":23.37,"l":23.31,"n":1977,"o":23.36,"t":"2026-04-27T04:00:00Z","v":894260,"vw":23.343907},{"c":23.3,"h":23.31,"l":23.26,"n":3048,"o":23.28,"t":"2026-04-28T04:00:00Z","v":926196,"vw":23.28247},{"c":23.25,"h":23.33,"l":23.15,"n":2481,"o":23.33,"t":"2026-04-29T04:00:00Z","v":828552,"vw":23.245899},{"c":23.26,"h":23.3,"l":23.23,"n":2751,"o":23.3,"t":"2026-04-30T04:00:00Z","v":1268200,"vw":23.271005},{"c":23.27,"h":23.31,"l":23.25,"n":2923,"o":23.31,"t":"2026-05-01T04:00:00Z","v":1474794,"vw":23.270564},{"c":23.26,"h":23.27,"l":23.1922,"n":2975,"o":23.26,"t":"2026-05-04T04:00:00Z","v":1332281,"vw":23.233419},{"c":23.25,"h":23.28,"l":23.24,"n":2544,"o":23.28,"t":"2026-05-05T04:00:00Z","v":1100503,"vw":23.254921},{"c":23.33,"h":23.36,"l":23.27,"n":3898,"o":23.27,"t":"2026-05-06T04:00:00Z","v":1270510,"vw":23.328854},{"c":23.32,"h":23.38,"l":23.3,"n":2626,"o":23.38,"t":"2026-05-07T04:00:00Z","v":864703,"vw":23.319865},{"c":23.33,"h":23.38,"l":23.315,"n":2003,"o":23.36,"t":"2026-05-08T04:00:00Z","v":692262,"vw":23.336176},{"c":23.32,"h":23.36,"l":23.31,"n":1805,"o":23.34,"t":"2026-05-11T04:00:00Z","v":556875,"vw":23.330421},{"c":23.27,"h":23.305,"l":23.245,"n":2504,"o":23.3,"t":"2026-05-12T04:00:00Z","v":983641,"vw":23.269071},{"c":23.215,"h":23.2992,"l":23.205,"n":3206,"o":23.27,"t":"2026-05-13T04:00:00Z","v":1144322,"vw":23.228944},{"c":23.23,"h":23.26,"l":23.22,"n":2469,"o":23.22,"t":"2026-05-14T04:00:00Z","v":908500,"vw":23.241637},{"c":23.03,"h":23.15,"l":22.935,"n":2992,"o":23.15,"t":"2026-05-15T04:00:00Z","v":1229950,"vw":23.001366},{"c":22.96,"h":23.41,"l":22.9,"n":2333,"o":22.95,"t":"2026-05-18T04:00:00Z","v":1635111,"vw":22.930143},{"c":22.85,"h":22.91,"l":22.785,"n":2782,"o":22.91,"t":"2026-05-19T04:00:00Z","v":1460213,"vw":22.832111},{"c":22.91,"h":22.93,"l":22.83,"n":3126,"o":22.88,"t":"2026-05-20T04:00:00Z","v":1655239,"vw":22.881808},{"c":22.93,"h":22.93,"l":22.81,"n":3473,"o":22.81,"t":"2026-05-21T04:00:00Z","v":1388743,"vw":22.880081},{"c":22.96,"h":22.975,"l":22.93,"n":1942,"o":22.95,"t":"2026-05-22T04:00:00Z","v":763707,"vw":22.952189},{"c":23.12,"h":23.12,"l":23.05,"n":2502,"o":23.05,"t":"2026-05-26T04:00:00Z","v":1152721,"vw":23.094835},{"c":23.2,"h":23.2,"l":23.105,"n":2417,"o":23.15,"t":"2026-05-27T04:00:00Z","v":1016317,"vw":23.154626},{"c":23.25,"h":23.28,"l":23.16,"n":2678,"o":23.16,"t":"2026-05-28T04:00:00Z","v":1214379,"vw":23.22904},{"c":23.29,"h":23.33,"l":23.26,"n":2030,"o":23.28,"t":"2026-05-29T04:00:00Z","v":1005522,"vw":23.29475},{"c":23.34,"h":23.3485,"l":23.2,"n":2789,"o":23.27,"t":"2026-06-01T04:00:00Z","v":1119216,"vw":23.278212},{"c":23.4,"h":23.42,"l":23.37,"n":2883,"o":23.39,"t":"2026-06-02T04:00:00Z","v":1078699,"vw":23.399435},{"c":23.37,"h":23.4098,"l":23.3242,"n":3253,"o":23.39,"t":"2026-06-03T04:00:00Z","v":1579156,"vw":23.370066},{"c":23.43,"h":23.44,"l":23.37,"n":3866,"o":23.4,"t":"2026-06-04T04:00:00Z","v":1204106,"vw":23.423708},{"c":23.37,"h":23.39,"l":23.32,"n":2743,"o":23.39,"t":"2026-06-05T04:00:00Z","v":936291,"vw":23.361709},{"c":23.37,"h":23.41,"l":23.36,"n":1770,"o":23.37,"t":"2026-06-08T04:00:00Z","v":832057,"vw":23.378369},{"c":23.42,"h":23.43,"l":23.3653,"n":3093,"o":23.4,"t":"2026-06-09T04:00:00Z","v":993467,"vw":23.407804},{"c":23.37,"h":23.42,"l":23.31,"n":2984,"o":23.42,"t":"2026-06-10T04:00:00Z","v":819338,"vw":23.362117},{"c":23.39,"h":23.43,"l":23.34,"n":3883,"o":23.39,"t":"2026-06-11T04:00:00Z","v":1683253,"vw":23.393189},{"c":23.36,"h":23.38,"l":23.305,"n":1823,"o":23.38,"t":"2026-06-12T04:00:00Z","v":577213,"vw":23.337537},{"c":23.39,"h":23.42,"l":23.37,"n":2377,"o":23.42,"t":"2026-06-15T04:00:00Z","v":770322,"vw":23.395365},{"c":23.41,"h":23.44,"l":23.385,"n":2576,"o":23.39,"t":"2026-06-16T04:00:00Z","v":634418,"vw":23.412103},{"c":23.39,"h":23.46,"l":23.365,"n":3661,"o":23.42,"t":"2026-06-17T04:00:00Z","v":1097172,"vw":23.412587},{"c":23.49,"h":23.49,"l":23.43,"n":3157,"o":23.45,"t":"2026-06-18T04:00:00Z","v":1054241,"vw":23.477239},{"c":23.43,"h":23.45,"l":23.38,"n":5777,"o":23.45,"t":"2026-06-22T04:00:00Z","v":2401822,"vw":23.409472},{"c":23.37,"h":23.43,"l":23.37,"n":2838,"o":23.42,"t":"2026-06-23T04:00:00Z","v":1044030,"vw":23.408618},{"c":23.45,"h":23.47,"l":23.44,"n":2490,"o":23.44,"t":"2026-06-24T04:00:00Z","v":999452,"vw":23.450266},{"c":23.49,"h":23.49,"l":23.455,"n":3686,"o":23.49,"t":"2026-06-25T04:00:00Z","v":1101420,"vw":23.475719},{"c":23.5,"h":23.5,"l":23.4444,"n":2653,"o":23.45,"t":"2026-06-26T04:00:00Z","v":836294,"vw":23.475329},{"c":23.53,"h":23.53,"l":23.48,"n":4512,"o":23.5,"t":"2026-06-29T04:00:00Z","v":1399639,"vw":23.504519},{"c":23.52,"h":23.55,"l":23.49,"n":2342,"o":23.53,"t":"2026-06-30T04:00:00Z","v":669510,"vw":23.531469},{"c":23.5,"h":23.52,"l":23.42,"n":4107,"o":23.52,"t":"2026-07-01T04:00:00Z","v":1592372,"vw":23.485712},{"c":23.57,"h":23.57,"l":23.485,"n":2296,"o":23.56,"t":"2026-07-02T04:00:00Z","v":659425,"vw":23.526118},{"c":23.57,"h":23.58,"l":23.53,"n":2239,"o":23.55,"t":"2026-07-06T04:00:00Z","v":560201,"vw":23.562561},{"c":23.46,"h":23.57,"l":23.46,"n":1837,"o":23.57,"t":"2026-07-07T04:00:00Z","v":673855,"vw":23.499675},{"c":23.39,"h":23.45,"l":23.38,"n":3933,"o":23.41,"t":"2026-07-08T04:00:00Z","v":1557878,"vw":23.409769},{"c":23.4,"h":23.46,"l":23.3989,"n":2057,"o":23.43,"t":"2026-07-09T04:00:00Z","v":886000,"vw":23.435871},{"c":23.45,"h":23.45,"l":23.39,"n":1806,"o":23.44,"t":"2026-07-10T04:00:00Z","v":465090,"vw":23.424644},{"c":23.4,"h":23.45,"l":23.39,"n":1928,"o":23.45,"t":"2026-07-13T04:00:00Z","v":625375,"vw":23.411635},{"c":23.42,"h":23.46,"l":23.41,"n":2259,"o":23.42,"t":"2026-07-14T04:00:00Z","v":887294,"vw":23.430755},{"c":23.38,"h":23.44,"l":23.38,"n":2309,"o":23.44,"t":"2026-07-15T04:00:00Z","v":1783286,"vw":23.409509},{"c":23.33,"h":23.36,"l":23.29,"n":4373,"o":23.35,"t":"2026-07-16T04:00:00Z","v":1756063,"vw":23.339764},{"c":23.33,"h":23.35,"l":23.29,"n":4620,"o":23.35,"t":"2026-07-17T04:00:00Z","v":1718634,"vw":23.323593},{"c":23.22,"h":23.27,"l":23.21,"n":3980,"o":23.27,"t":"2026-07-20T04:00:00Z","v":743414,"vw":23.230437},{"c":23.11,"h":23.21,"l":23.11,"n":2808,"o":23.21,"t":"2026-07-21T04:00:00Z","v":882008,"vw":23.141781},{"c":23.04,"h":23.13,"l":23.03,"n":1642,"o":23.13,"t":"2026-07-22T04:00:00Z","v":722279,"vw":23.0537},{"c":22.83,"h":22.99,"l":22.76,"n":7274,"o":22.99,"t":"2026-07-23T04:00:00Z","v":3959796,"vw":22.801709},{"c":22.85,"h":22.93,"l":22.83,"n":3717,"o":22.86,"t":"2026-07-24T04:00:00Z","v":2785952,"vw":22.881719},{"c":22.91,"h":22.9699,"l":22.895,"n":3931,"o":22.94,"t":"2026-07-27T04:00:00Z","v":1473688,"vw":22.924404},{"c":22.95,"h":22.98,"l":22.88,"n":5199,"o":22.95,"t":"2026-07-28T04:00:00Z","v":1369397,"vw":22.948574},{"c":22.885,"h":22.99,"l":22.88,"n":4454,"o":22.94,"t":"2026-07-29T04:00:00Z","v":1319650,"vw":22.949197},{"c":22.87,"h":22.92,"l":22.79,"n":3081,"o":22.91,"t":"2026-07-30T04:00:00Z","v":1434121,"vw":22.837054},{"c":22.865,"h":22.865,"l":22.8045,"n":6071,"o":22.86,"t":"2026-07-31T04:00:00Z","v":1542078,"vw":22.834406},{"c":22.87,"h":22.92,"l":22.85,"n":3744,"o":22.92,"t":"2026-08-03T04:00:00Z","v":1114261,"vw":22.871113},{"c":22.98,"h":22.99,"l":22.9,"n":4922,"o":22.93,"t":"2026-08-04T04:00:00Z","v":1734849,"vw":22.960094},{"c":22.99,"h":23,"l":22.95,"n":2950,"o":22.98,"t":"2026-08-05T04:00:00Z","v":1234074,"vw":22.982661},{"c":22.97,"h":23,"l":22.96,"n":3039,"o":22.97,"t":"2026-08-06T04:00:00Z","v":755783,"vw":22.979498},{"c":23.07,"h":23.09,"l":23.01,"n":4341,"o":23.07,"t":"2026-08-07T04:00:00Z","v":842294,"vw":23.067519},{"c":23.04,"h":23.1164,"l":23.01,"n":3287,"o":23.06,"t":"2026-08-10T04:00:00Z","v":717552,"vw":23.042137},{"c":23.06,"h":23.09,"l":23.02,"n":2260,"o":23.08,"t":"2026-08-11T04:00:00Z","v":605387,"vw":23.047507},{"c":23.08,"h":23.11,"l":23.0601,"n":3494,"o":23.11,"t":"2026-08-12T04:00:00Z","v":916190,"vw":23.088677},{"c":23.12,"h":23.1663,"l":23.09,"n":4055,"o":23.09,"t":"2026-08-13T04:00:00Z","v":1258612,"vw":23.12927},{"c":23.03,"h":23.12,"l":23,"n":3802,"o":23.12,"t":"2026-08-14T04:00:00Z","v":879055,"vw":23.042382},{"c":22.91,"h":23.01,"l":22.9,"n":2722,"o":23.01,"t":"2026-08-17T04:00:00Z","v":900035,"vw":22.966204},{"c":22.83,"h":22.92,"l":22.8,"n":3662,"o":22.92,"t":"2026-08-18T04:00:00Z","v":1408553,"vw":22.829245},{"c":22.91,"h":22.95,"l":22.87,"n":6580,"o":22.95,"t":"2026-08-19T04:00:00Z","v":4915122,"vw":22.884384},{"c":22.85,"h":22.9059,"l":22.81,"n":3955,"o":22.82,"t":"2026-08-20T04:00:00Z","v":1419898,"vw":22.845467},{"c":22.815,"h":22.87,"l":22.785,"n":2635,"o":22.87,"t":"2026-08-21T04:00:00Z","v":1190695,"vw":22.817941},{"c":22.75,"h":22.8,"l":22.735,"n":3589,"o":22.8,"t":"2026-08-24T04:00:00Z","v":1834834,"vw":22.757044},{"c":22.78,"h":22.8,"l":22.74,"n":5315,"o":22.79,"t":"2026-08-25T04:00:00Z","v":3007607,"vw":22.78536},{"c":22.75,"h":22.8,"l":22.72,"n":2075,"o":22.8,"t":"2026-08-26T04:00:00Z","v":760614,"vw":22.740324},{"c":22.71,"h":22.77,"l":22.69,"n":3227,"o":22.75,"t":"2026-08-27T04:00:00Z","v":1010832,"vw":22.718187},{"c":22.65,"h":22.75,"l":22.64,"n":4526,"o":22.75,"t":"2026-08-28T04:00:00Z","v":1529974,"vw":22.679003},{"c":22.6,"h":22.61,"l":22.55,"n":4155,"o":22.59,"t":"2026-08-31T04:00:00Z","v":1500984,"vw":22.584407},{"c":22.44,"h":22.56,"l":22.39,"n":2848,"o":22.51,"t":"2026-09-01T04:00:00Z","v":2137161,"vw":22.437714},{"c":22.46,"h":22.47,"l":22.41,"n":3861,"o":22.46,"t":"2026-09-02T04:00:00Z","v":3552002,"vw":22.447677},{"c":22.4,"h":22.52,"l":22.39,"n":3368,"o":22.49,"t":"2026-09-03T04:00:00Z","v":1848843,"vw":22.452792},{"c":22.42,"h":22.455,"l":22.41,"n":4264,"o":22.42,"t":"2026-09-04T04:00:00Z","v":3694828,"vw":22.431236},{"c":22.43,"h":22.45,"l":22.39,"n":4992,"o":22.43,"t":"2026-09-08T04:00:00Z","v":1954260,"vw":22.418275},{"c":22.25,"h":22.42,"l":22.25,"n":5256,"o":22.42,"t":"2026-09-09T04:00:00Z","v":2900914,"vw":22.30459},{"c":22.06,"h":22.25,"l":22.03,"n":5527,"o":22.12,"t":"2026-09-10T04:00:00Z","v":3323978,"vw":22.069101},{"c":22.12,"h":22.24,"l":22.1,"n":5411,"o":22.13,"t":"2026-09-11T04:00:00Z","v":5154755,"vw":22.16484},{"c":22.09,"h":22.17,"l":22.075,"n":6181,"o":22.13,"t":"2026-09-14T04:00:00Z","v":4054620,"vw":22.125616},{"c":21.98,"h":22.11,"l":21.97,"n":7047,"o":22.08,"t":"2026-09-15T04:00:00Z","v":4468538,"vw":22.035897},{"c":21.99,"h":22.065,"l":21.95,"n":4664,"o":22.01,"t":"2026-09-16T04:00:00Z","v":3189469,"vw":21.986334},{"c":22.08,"h":22.15,"l":22.05,"n":10410,"o":22.12,"t":"2026-09-17T04:00:00Z","v":4219286,"vw":22.084756},{"c":22.02,"h":22.08,"l":21.95,"n":5280,"o":22.08,"t":"2026-09-18T04:00:00Z","v":4627014,"vw":21.987129},{"c":21.95,"h":22.0192,"l":21.905,"n":2956,"o":22,"t":"2026-09-21T04:00:00Z","v":2314957,"vw":21.941546},{"c":21.91,"h":21.975,"l":21.89,"n":6207,"o":21.93,"t":"2026-09-22T04:00:00Z","v":5567421,"vw":21.923297},{"c":21.65,"h":21.98,"l":21.57,"n":10590,"o":21.93,"t":"2026-09-23T04:00:00Z","v":5406845,"vw":21.692831},{"c":21.54,"h":21.7489,"l":21.49,"n":8790,"o":21.73,"t":"2026-09-24T04:00:00Z","v":4506378,"vw":21.561503},{"c":21.51,"h":21.63,"l":21.4,"n":12340,"o":21.55,"t":"2026-09-25T04:00:00Z","v":6786012,"vw":21.466821},{"c":21.31,"h":21.46,"l":21.145,"n":6451,"o":21.4,"t":"2026-09-28T04:00:00Z","v":4727273,"vw":21.244965},{"c":21.18,"h":21.3,"l":21.105,"n":7987,"o":21.3,"t":"2026-09-29T04:00:00Z","v":3964815,"vw":21.161323},{"c":21.39,"h":21.52,"l":21.31,"n":7158,"o":21.31,"t":"2026-09-30T04:00:00Z","v":4774889,"vw":21.431938},{"c":21.41,"h":21.555,"l":21.355,"n":7291,"o":21.45,"t":"2026-10-01T04:00:00Z","v":4349370,"vw":21.435576},{"c":21.31,"h":21.66,"l":21.24,"n":7902,"o":21.63,"t":"2026-10-02T04:00:00Z","v":5212831,"vw":21.427385},{"c":21.44,"h":21.47,"l":21.22,"n":7483,"o":21.4,"t":"2026-10-05T04:00:00Z","v":5147340,"vw":21.345313},{"c":21.38,"h":21.47,"l":21.35,"n":7983,"o":21.44,"t":"2026-10-06T04:00:00Z","v":5851099,"vw":21.392346},{"c":21.15,"h":21.275,"l":21.08,"n":10992,"o":21.15,"t":"2026-10-07T04:00:00Z","v":3947956,"vw":21.160244},{"c":21.26,"h":21.26,"l":21.07,"n":12529,"o":21.11,"t":"2026-10-08T04:00:00Z","v":7791943,"vw":21.152393},{"c":21.31,"h":21.4,"l":21.281,"n":6157,"o":21.34,"t":"2026-10-09T04:00:00Z","v":3806855,"vw":21.318511},{"c":21.31,"h":21.315,"l":21.195,"n":4176,"o":21.28,"t":"2026-10-12T04:00:00Z","v":3267717,"vw":21.259201},{"c":21.5,"h":21.515,"l":21.38,"n":8090,"o":21.41,"t":"2026-10-13T04:00:00Z","v":5014543,"vw":21.464715},{"c":21.44,"h":21.46,"l":21.3081,"n":8519,"o":21.41,"t":"2026-10-14T04:00:00Z","v":5806503,"vw":21.402205},{"c":21.59,"h":21.77,"l":21.59,"n":6940,"o":21.76,"t":"2026-10-15T04:00:00Z","v":4393108,"vw":21.701115},{"c":21.64,"h":21.7258,"l":21.55,"n":9579,"o":21.67,"t":"2026-10-16T04:00:00Z","v":6563700,"vw":21.664815},{"c":21.61,"h":21.68,"l":21.5,"n":6177,"o":21.61,"t":"2026-10-19T04:00:00Z","v":4119528,"vw":21.547814},{"c":21.52,"h":21.64,"l":21.51,"n":6080,"o":21.62,"t":"2026-10-20T04:00:00Z","v":3074554,"vw":21.575275},{"c":21.58,"h":21.6464,"l":21.4601,"n":6268,"o":21.54,"t":"2026-10-21T04:00:00Z","v":3870142,"vw":21.545869},{"c":21.76,"h":21.85,"l":21.715,"n":5656,"o":21.75,"t":"2026-10-22T04:00:00Z","v":2969019,"vw":21.778216}],"volatilityBars":[{"c":21.925,"h":21.93,"l":21.92,"n":109,"o":21.93,"t":"2026-09-22T13:30:00Z","v":32975,"vw":21.926594},{"c":21.9181,"h":21.9299,"l":21.91,"n":104,"o":21.92,"t":"2026-09-22T13:45:00Z","v":35343,"vw":21.919566},{"c":21.925,"h":21.925,"l":21.91,"n":75,"o":21.91,"t":"2026-09-22T14:00:00Z","v":16750,"vw":21.917801},{"c":21.915,"h":21.93,"l":21.915,"n":177,"o":21.925,"t":"2026-09-22T14:15:00Z","v":64997,"vw":21.922258},{"c":21.91,"h":21.93,"l":21.905,"n":231,"o":21.915,"t":"2026-09-22T14:30:00Z","v":52729,"vw":21.918268},{"c":21.925,"h":21.9295,"l":21.9117,"n":74,"o":21.915,"t":"2026-09-22T14:45:00Z","v":48000,"vw":21.921401},{"c":21.925,"h":21.925,"l":21.91,"n":62,"o":21.925,"t":"2026-09-22T15:00:00Z","v":16679,"vw":21.921571},{"c":21.915,"h":21.93,"l":21.91,"n":242,"o":21.925,"t":"2026-09-22T15:15:00Z","v":372852,"vw":21.911687},{"c":21.895,"h":21.915,"l":21.89,"n":294,"o":21.91,"t":"2026-09-22T15:30:00Z","v":64461,"vw":21.904076},{"c":21.91,"h":21.915,"l":21.89,"n":285,"o":21.9,"t":"2026-09-22T15:45:00Z","v":1155529,"vw":21.902595},{"c":21.925,"h":21.925,"l":21.9047,"n":118,"o":21.91,"t":"2026-09-22T16:00:00Z","v":60801,"vw":21.916982},{"c":21.915,"h":21.93,"l":21.91,"n":154,"o":21.93,"t":"2026-09-22T16:15:00Z","v":163432,"vw":21.917189},{"c":21.925,"h":21.9279,"l":21.91,"n":206,"o":21.91,"t":"2026-09-22T16:30:00Z","v":155564,"vw":21.914648},{"c":21.9151,"h":21.93,"l":21.91,"n":213,"o":21.925,"t":"2026-09-22T16:45:00Z","v":94601,"vw":21.922359},{"c":21.915,"h":21.95,"l":21.91,"n":285,"o":21.91,"t":"2026-09-22T17:00:00Z","v":93267,"vw":21.924737},{"c":21.9153,"h":21.92,"l":21.91,"n":162,"o":21.91,"t":"2026-09-22T17:15:00Z","v":98028,"vw":21.91598},{"c":21.925,"h":21.93,"l":21.92,"n":94,"o":21.92,"t":"2026-09-22T17:30:00Z","v":23719,"vw":21.924931},{"c":21.97,"h":21.975,"l":21.925,"n":626,"o":21.93,"t":"2026-09-22T17:45:00Z","v":326447,"vw":21.95597},{"c":21.9551,"h":21.975,"l":21.95,"n":337,"o":21.975,"t":"2026-09-22T18:00:00Z","v":202015,"vw":21.96477},{"c":21.945,"h":21.96,"l":21.94,"n":164,"o":21.955,"t":"2026-09-22T18:15:00Z","v":95671,"vw":21.948026},{"c":21.935,"h":21.945,"l":21.925,"n":287,"o":21.9401,"t":"2026-09-22T18:30:00Z","v":140209,"vw":21.932184},{"c":21.945,"h":21.95,"l":21.92,"n":382,"o":21.935,"t":"2026-09-22T18:45:00Z","v":606393,"vw":21.928893},{"c":21.945,"h":21.95,"l":21.94,"n":89,"o":21.9499,"t":"2026-09-22T19:00:00Z","v":262182,"vw":21.948349},{"c":21.935,"h":21.9499,"l":21.93,"n":216,"o":21.9499,"t":"2026-09-22T19:15:00Z","v":91540,"vw":21.943767},{"c":21.915,"h":21.94,"l":21.9,"n":606,"o":21.935,"t":"2026-09-22T19:30:00Z","v":1103855,"vw":21.923207},{"c":21.92,"h":21.93,"l":21.9,"n":545,"o":21.915,"t":"2026-09-22T19:45:00Z","v":184499,"vw":21.918546},{"c":21.92,"h":21.92,"l":21.91,"n":4,"o":21.91,"t":"2026-09-22T20:00:00Z","v":2680,"vw":21.910373},{"c":21.8801,"h":21.98,"l":21.88,"n":335,"o":21.97,"t":"2026-09-23T13:30:00Z","v":127974,"vw":21.914622},{"c":21.81,"h":21.88,"l":21.795,"n":517,"o":21.88,"t":"2026-09-23T13:45:00Z","v":157584,"vw":21.823799},{"c":21.8,"h":21.82,"l":21.795,"n":252,"o":21.82,"t":"2026-09-23T14:00:00Z","v":44901,"vw":21.808555},{"c":21.805,"h":21.81,"l":21.79,"n":230,"o":21.805,"t":"2026-09-23T14:15:00Z","v":45375,"vw":21.80202},{"c":21.79,"h":21.82,"l":21.78,"n":644,"o":21.805,"t":"2026-09-23T14:30:00Z","v":886239,"vw":21.80116},{"c":21.785,"h":21.79,"l":21.7701,"n":290,"o":21.78,"t":"2026-09-23T14:45:00Z","v":85906,"vw":21.781533},{"c":21.75,"h":21.79,"l":21.745,"n":449,"o":21.79,"t":"2026-09-23T15:00:00Z","v":105098,"vw":21.762433},{"c":21.725,"h":21.7459,"l":21.72,"n":242,"o":21.745,"t":"2026-09-23T15:15:00Z","v":105433,"vw":21.734991},{"c":21.74,"h":21.74,"l":21.71,"n":352,"o":21.725,"t":"2026-09-23T15:30:00Z","v":89616,"vw":21.726333},{"c":21.745,"h":21.75,"l":21.7201,"n":573,"o":21.74,"t":"2026-09-23T15:45:00Z","v":223384,"vw":21.730763},{"c":21.765,"h":21.765,"l":21.745,"n":144,"o":21.75,"t":"2026-09-23T16:00:00Z","v":52964,"vw":21.755648},{"c":21.755,"h":21.77,"l":21.75,"n":131,"o":21.765,"t":"2026-09-23T16:15:00Z","v":56335,"vw":21.758954},{"c":21.735,"h":21.755,"l":21.735,"n":189,"o":21.755,"t":"2026-09-23T16:30:00Z","v":224770,"vw":21.747207},{"c":21.71,"h":21.735,"l":21.71,"n":156,"o":21.735,"t":"2026-09-23T16:45:00Z","v":39665,"vw":21.720033},{"c":21.675,"h":21.715,"l":21.675,"n":266,"o":21.715,"t":"2026-09-23T17:00:00Z","v":67105,"vw":21.685399},{"c":21.635,"h":21.67,"l":21.63,"n":518,"o":21.67,"t":"2026-09-23T17:15:00Z","v":122217,"vw":21.650053},{"c":21.575,"h":21.63,"l":21.57,"n":496,"o":21.63,"t":"2026-09-23T17:30:00Z","v":179102,"vw":21.588318},{"c":21.58,"h":21.6,"l":21.57,"n":543,"o":21.575,"t":"2026-09-23T17:45:00Z","v":424508,"vw":21.590601},{"c":21.575,"h":21.59,"l":21.575,"n":415,"o":21.575,"t":"2026-09-23T18:00:00Z","v":109812,"vw":21.581867},{"c":21.585,"h":21.59,"l":21.57,"n":442,"o":21.575,"t":"2026-09-23T18:15:00Z","v":155310,"vw":21.579323},{"c":21.605,"h":21.605,"l":21.58,"n":398,"o":21.585,"t":"2026-09-23T18:30:00Z","v":118992,"vw":21.594279},{"c":21.6541,"h":21.66,"l":21.6,"n":405,"o":21.605,"t":"2026-09-23T18:45:00Z","v":599594,"vw":21.613417},{"c":21.66,"h":21.67,"l":21.65,"n":380,"o":21.655,"t":"2026-09-23T19:00:00Z","v":222226,"vw":21.660956},{"c":21.655,"h":21.66,"l":21.65,"n":374,"o":21.655,"t":"2026-09-23T19:15:00Z","v":178341,"vw":21.655055},{"c":21.675,"h":21.68,"l":21.65,"n":417,"o":21.66,"t":"2026-09-23T19:30:00Z","v":232269,"vw":21.661222},{"c":21.65,"h":21.68,"l":21.62,"n":1386,"o":21.675,"t":"2026-09-23T19:45:00Z","v":467113,"vw":21.661069},{"c":21.65,"h":21.65,"l":21.65,"n":3,"o":21.65,"t":"2026-09-23T20:00:00Z","v":282202,"vw":21.65},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-09-23T20:30:00Z","v":100,"vw":21.75},{"c":21.782,"h":21.782,"l":21.782,"n":1,"o":21.782,"t":"2026-09-23T20:45:00Z","v":100,"vw":21.782},{"c":21.7585,"h":21.7585,"l":21.75,"n":2,"o":21.75,"t":"2026-09-23T21:00:00Z","v":200,"vw":21.75425},{"c":21.7404,"h":21.7404,"l":21.7404,"n":1,"o":21.7404,"t":"2026-09-23T21:15:00Z","v":100,"vw":21.7404},{"c":21.781,"h":21.781,"l":21.66,"n":2,"o":21.66,"t":"2026-09-23T21:30:00Z","v":200,"vw":21.7205},{"c":21.782,"h":21.782,"l":21.65,"n":3,"o":21.75,"t":"2026-09-23T21:45:00Z","v":900,"vw":21.719778},{"c":21.715,"h":21.715,"l":21.65,"n":2,"o":21.65,"t":"2026-09-23T22:00:00Z","v":200,"vw":21.6825},{"c":21.6701,"h":21.6701,"l":21.6701,"n":1,"o":21.6701,"t":"2026-09-23T22:15:00Z","v":200,"vw":21.6701},{"c":21.6701,"h":21.6701,"l":21.6701,"n":1,"o":21.6701,"t":"2026-09-23T22:30:00Z","v":300,"vw":21.6701},{"c":21.6719,"h":21.6719,"l":21.65,"n":2,"o":21.65,"t":"2026-09-23T22:45:00Z","v":200,"vw":21.66095},{"c":21.6701,"h":21.6701,"l":21.6701,"n":1,"o":21.6701,"t":"2026-09-23T23:00:00Z","v":200,"vw":21.6701},{"c":21.6703,"h":21.7489,"l":21.67,"n":188,"o":21.73,"t":"2026-09-24T13:30:00Z","v":69646,"vw":21.686688},{"c":21.66,"h":21.675,"l":21.65,"n":341,"o":21.67,"t":"2026-09-24T13:45:00Z","v":144734,"vw":21.661605},{"c":21.6501,"h":21.67,"l":21.65,"n":155,"o":21.65,"t":"2026-09-24T14:00:00Z","v":92217,"vw":21.66211},{"c":21.65,"h":21.66,"l":21.63,"n":323,"o":21.66,"t":"2026-09-24T14:15:00Z","v":177101,"vw":21.644864},{"c":21.615,"h":21.65,"l":21.61,"n":292,"o":21.645,"t":"2026-09-24T14:30:00Z","v":100570,"vw":21.627679},{"c":21.605,"h":21.6259,"l":21.6,"n":261,"o":21.615,"t":"2026-09-24T14:45:00Z","v":74354,"vw":21.614129},{"c":21.575,"h":21.61,"l":21.57,"n":754,"o":21.61,"t":"2026-09-24T15:00:00Z","v":671440,"vw":21.575873},{"c":21.554,"h":21.5771,"l":21.554,"n":250,"o":21.57,"t":"2026-09-24T15:15:00Z","v":99365,"vw":21.564407},{"c":21.535,"h":21.555,"l":21.5329,"n":242,"o":21.555,"t":"2026-09-24T15:30:00Z","v":91358,"vw":21.543772},{"c":21.555,"h":21.555,"l":21.535,"n":194,"o":21.535,"t":"2026-09-24T15:45:00Z","v":99484,"vw":21.547627},{"c":21.555,"h":21.555,"l":21.54,"n":241,"o":21.555,"t":"2026-09-24T16:00:00Z","v":87471,"vw":21.550005},{"c":21.575,"h":21.63,"l":21.555,"n":556,"o":21.555,"t":"2026-09-24T16:15:00Z","v":206695,"vw":21.592299},{"c":21.585,"h":21.61,"l":21.56,"n":357,"o":21.57,"t":"2026-09-24T16:30:00Z","v":170135,"vw":21.58362},{"c":21.5724,"h":21.59,"l":21.57,"n":181,"o":21.58,"t":"2026-09-24T16:45:00Z","v":80268,"vw":21.581917},{"c":21.565,"h":21.59,"l":21.555,"n":230,"o":21.57,"t":"2026-09-24T17:00:00Z","v":125819,"vw":21.566627},{"c":21.5402,"h":21.56,"l":21.54,"n":110,"o":21.56,"t":"2026-09-24T17:15:00Z","v":43519,"vw":21.548812},{"c":21.54,"h":21.55,"l":21.54,"n":100,"o":21.55,"t":"2026-09-24T17:30:00Z","v":71146,"vw":21.547181},{"c":21.5401,"h":21.5598,"l":21.53,"n":163,"o":21.53,"t":"2026-09-24T17:45:00Z","v":66925,"vw":21.547856},{"c":21.545,"h":21.55,"l":21.53,"n":251,"o":21.545,"t":"2026-09-24T18:00:00Z","v":81137,"vw":21.53907},{"c":21.56,"h":21.565,"l":21.545,"n":283,"o":21.545,"t":"2026-09-24T18:15:00Z","v":136122,"vw":21.555927},{"c":21.54,"h":21.56,"l":21.54,"n":190,"o":21.5501,"t":"2026-09-24T18:30:00Z","v":261033,"vw":21.550347},{"c":21.515,"h":21.5457,"l":21.5127,"n":342,"o":21.54,"t":"2026-09-24T18:45:00Z","v":191934,"vw":21.530861},{"c":21.52,"h":21.53,"l":21.49,"n":524,"o":21.515,"t":"2026-09-24T19:00:00Z","v":386086,"vw":21.508237},{"c":21.525,"h":21.5299,"l":21.51,"n":475,"o":21.515,"t":"2026-09-24T19:15:00Z","v":261460,"vw":21.517589},{"c":21.51,"h":21.53,"l":21.51,"n":445,"o":21.52,"t":"2026-09-24T19:30:00Z","v":197766,"vw":21.51575},{"c":21.55,"h":21.55,"l":21.51,"n":1292,"o":21.515,"t":"2026-09-24T19:45:00Z","v":514904,"vw":21.521798},{"c":21.54,"h":21.54,"l":21.54,"n":4,"o":21.54,"t":"2026-09-24T20:00:00Z","v":3130,"vw":21.54},{"c":22.1932,"h":22.1932,"l":22.1932,"n":1,"o":22.1932,"t":"2026-09-25T13:00:00Z","v":200,"vw":22.1932},{"c":21.5299,"h":21.63,"l":21.5299,"n":307,"o":21.55,"t":"2026-09-25T13:30:00Z","v":121514,"vw":21.577099},{"c":21.515,"h":21.54,"l":21.515,"n":105,"o":21.525,"t":"2026-09-25T13:45:00Z","v":125125,"vw":21.527218},{"c":21.51,"h":21.52,"l":21.49,"n":111,"o":21.51,"t":"2026-09-25T14:00:00Z","v":329119,"vw":21.5008},{"c":21.475,"h":21.51,"l":21.47,"n":75,"o":21.51,"t":"2026-09-25T14:15:00Z","v":52821,"vw":21.481861},{"c":21.445,"h":21.465,"l":21.43,"n":170,"o":21.465,"t":"2026-09-25T14:30:00Z","v":72342,"vw":21.448851},{"c":21.44,"h":21.445,"l":21.416,"n":103,"o":21.445,"t":"2026-09-25T14:45:00Z","v":31363,"vw":21.433023},{"c":21.435,"h":21.45,"l":21.435,"n":160,"o":21.435,"t":"2026-09-25T15:00:00Z","v":117097,"vw":21.441183},{"c":21.425,"h":21.4397,"l":21.4,"n":617,"o":21.43,"t":"2026-09-25T15:15:00Z","v":971585,"vw":21.410421},{"c":21.465,"h":21.47,"l":21.43,"n":288,"o":21.43,"t":"2026-09-25T15:30:00Z","v":132006,"vw":21.453435},{"c":21.505,"h":21.51,"l":21.455,"n":313,"o":21.465,"t":"2026-09-25T15:45:00Z","v":170156,"vw":21.479006},{"c":21.495,"h":21.52,"l":21.49,"n":463,"o":21.505,"t":"2026-09-25T16:00:00Z","v":167438,"vw":21.504126},{"c":21.465,"h":21.495,"l":21.465,"n":178,"o":21.495,"t":"2026-09-25T16:15:00Z","v":76645,"vw":21.478203},{"c":21.445,"h":21.47,"l":21.42,"n":290,"o":21.47,"t":"2026-09-25T16:30:00Z","v":128182,"vw":21.450351},{"c":21.415,"h":21.46,"l":21.41,"n":852,"o":21.445,"t":"2026-09-25T16:45:00Z","v":946323,"vw":21.437064},{"c":21.415,"h":21.44,"l":21.415,"n":300,"o":21.415,"t":"2026-09-25T17:00:00Z","v":145659,"vw":21.424264},{"c":21.435,"h":21.44,"l":21.4141,"n":233,"o":21.4141,"t":"2026-09-25T17:15:00Z","v":101030,"vw":21.432874},{"c":21.455,"h":21.46,"l":21.42,"n":165,"o":21.43,"t":"2026-09-25T17:30:00Z","v":184391,"vw":21.436373},{"c":21.475,"h":21.475,"l":21.45,"n":233,"o":21.455,"t":"2026-09-25T17:45:00Z","v":97002,"vw":21.465312},{"c":21.465,"h":21.48,"l":21.46,"n":395,"o":21.47,"t":"2026-09-25T18:00:00Z","v":193645,"vw":21.46964},{"c":21.475,"h":21.48,"l":21.46,"n":668,"o":21.46,"t":"2026-09-25T18:15:00Z","v":299616,"vw":21.472065},{"c":21.47,"h":21.49,"l":21.47,"n":606,"o":21.475,"t":"2026-09-25T18:30:00Z","v":257436,"vw":21.477659},{"c":21.475,"h":21.48,"l":21.465,"n":829,"o":21.47,"t":"2026-09-25T18:45:00Z","v":195745,"vw":21.472155},{"c":21.495,"h":21.495,"l":21.4702,"n":614,"o":21.4702,"t":"2026-09-25T19:00:00Z","v":153434,"vw":21.483382},{"c":21.485,"h":21.5,"l":21.485,"n":530,"o":21.49,"t":"2026-09-25T19:15:00Z","v":180451,"vw":21.493603},{"c":21.495,"h":21.5,"l":21.47,"n":1216,"o":21.485,"t":"2026-09-25T19:30:00Z","v":424710,"vw":21.484648},{"c":21.5,"h":21.52,"l":21.49,"n":2459,"o":21.495,"t":"2026-09-25T19:45:00Z","v":771549,"vw":21.507364},{"c":21.51,"h":21.51,"l":21.51,"n":3,"o":21.51,"t":"2026-09-25T20:00:00Z","v":338639,"vw":21.51},{"c":21.27,"h":21.46,"l":21.265,"n":382,"o":21.46,"t":"2026-09-28T13:30:00Z","v":108055,"vw":21.314855},{"c":21.22,"h":21.275,"l":21.2102,"n":159,"o":21.275,"t":"2026-09-28T13:45:00Z","v":60268,"vw":21.249871},{"c":21.155,"h":21.225,"l":21.145,"n":181,"o":21.22,"t":"2026-09-28T14:00:00Z","v":64400,"vw":21.172827},{"c":21.2179,"h":21.22,"l":21.165,"n":432,"o":21.17,"t":"2026-09-28T14:15:00Z","v":409516,"vw":21.19203},{"c":21.205,"h":21.24,"l":21.2,"n":309,"o":21.22,"t":"2026-09-28T14:30:00Z","v":176670,"vw":21.213376},{"c":21.215,"h":21.2283,"l":21.2,"n":297,"o":21.205,"t":"2026-09-28T14:45:00Z","v":115353,"vw":21.209584},{"c":21.23,"h":21.235,"l":21.21,"n":315,"o":21.21,"t":"2026-09-28T15:00:00Z","v":122121,"vw":21.216506},{"c":21.2297,"h":21.235,"l":21.21,"n":194,"o":21.23,"t":"2026-09-28T15:15:00Z","v":82551,"vw":21.225016},{"c":21.23,"h":21.235,"l":21.22,"n":159,"o":21.23,"t":"2026-09-28T15:30:00Z","v":66148,"vw":21.229813},{"c":21.21,"h":21.23,"l":21.21,"n":113,"o":21.23,"t":"2026-09-28T15:45:00Z","v":34791,"vw":21.219349},{"c":21.22,"h":21.23,"l":21.215,"n":103,"o":21.215,"t":"2026-09-28T16:00:00Z","v":70142,"vw":21.222815},{"c":21.305,"h":21.31,"l":21.22,"n":444,"o":21.22,"t":"2026-09-28T16:15:00Z","v":165156,"vw":21.248484},{"c":21.25,"h":21.31,"l":21.25,"n":180,"o":21.31,"t":"2026-09-28T16:30:00Z","v":83532,"vw":21.280299},{"c":21.255,"h":21.2566,"l":21.23,"n":162,"o":21.25,"t":"2026-09-28T16:45:00Z","v":91637,"vw":21.24491},{"c":21.28,"h":21.28,"l":21.24,"n":130,"o":21.255,"t":"2026-09-28T17:00:00Z","v":66223,"vw":21.258395},{"c":21.2399,"h":21.2898,"l":21.235,"n":143,"o":21.285,"t":"2026-09-28T17:15:00Z","v":370037,"vw":21.256847},{"c":21.2427,"h":21.245,"l":21.23,"n":161,"o":21.23,"t":"2026-09-28T17:30:00Z","v":442477,"vw":21.232838},{"c":21.245,"h":21.25,"l":21.24,"n":107,"o":21.245,"t":"2026-09-28T17:45:00Z","v":46982,"vw":21.243573},{"c":21.265,"h":21.27,"l":21.24,"n":273,"o":21.24,"t":"2026-09-28T18:00:00Z","v":748609,"vw":21.248384},{"c":21.265,"h":21.28,"l":21.26,"n":263,"o":21.265,"t":"2026-09-28T18:15:00Z","v":233451,"vw":21.269702},{"c":21.255,"h":21.2699,"l":21.255,"n":91,"o":21.265,"t":"2026-09-28T18:30:00Z","v":46531,"vw":21.25732},{"c":21.245,"h":21.26,"l":21.23,"n":179,"o":21.255,"t":"2026-09-28T18:45:00Z","v":125342,"vw":21.247167},{"c":21.245,"h":21.25,"l":21.23,"n":187,"o":21.24,"t":"2026-09-28T19:00:00Z","v":154969,"vw":21.241198},{"c":21.255,"h":21.26,"l":21.24,"n":251,"o":21.245,"t":"2026-09-28T19:15:00Z","v":157220,"vw":21.247815},{"c":21.285,"h":21.29,"l":21.25,"n":434,"o":21.255,"t":"2026-09-28T19:30:00Z","v":252233,"vw":21.265477},{"c":21.295,"h":21.3,"l":21.28,"n":706,"o":21.28,"t":"2026-09-28T19:45:00Z","v":427990,"vw":21.289544},{"c":21.31,"h":21.31,"l":21.31,"n":4,"o":21.31,"t":"2026-09-28T20:00:00Z","v":746,"vw":21.31},{"c":21.446,"h":21.446,"l":21.446,"n":1,"o":21.446,"t":"2026-09-28T21:45:00Z","v":100,"vw":21.446},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-09-28T22:15:00Z","v":100,"vw":21.33},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-09-28T22:30:00Z","v":200,"vw":21.77},{"c":21.77,"h":21.77,"l":21.33,"n":2,"o":21.33,"t":"2026-09-28T22:45:00Z","v":200,"vw":21.55},{"c":21.33,"h":21.33,"l":21.33,"n":2,"o":21.33,"t":"2026-09-28T23:00:00Z","v":200,"vw":21.33},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-09-28T23:15:00Z","v":100,"vw":21.33},{"c":21.33,"h":21.33,"l":21.33,"n":2,"o":21.33,"t":"2026-09-28T23:30:00Z","v":200,"vw":21.33},{"c":21.77,"h":21.77,"l":21.33,"n":6,"o":21.446,"t":"2026-09-28T23:45:00Z","v":1200,"vw":21.569333},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-09-29T11:00:00Z","v":300,"vw":21.77},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-09-29T13:15:00Z","v":100,"vw":21.28},{"c":21.2,"h":21.3,"l":21.11,"n":263,"o":21.3,"t":"2026-09-29T13:30:00Z","v":90811,"vw":21.232615},{"c":21.21,"h":21.22,"l":21.2,"n":175,"o":21.205,"t":"2026-09-29T13:45:00Z","v":48300,"vw":21.209529},{"c":21.26,"h":21.26,"l":21.21,"n":175,"o":21.21,"t":"2026-09-29T14:00:00Z","v":69420,"vw":21.242885},{"c":21.2441,"h":21.26,"l":21.24,"n":122,"o":21.26,"t":"2026-09-29T14:15:00Z","v":41206,"vw":21.246729},{"c":21.225,"h":21.245,"l":21.2235,"n":209,"o":21.24,"t":"2026-09-29T14:30:00Z","v":296841,"vw":21.236624},{"c":21.2055,"h":21.225,"l":21.205,"n":60,"o":21.22,"t":"2026-09-29T14:45:00Z","v":31898,"vw":21.20953},{"c":21.19,"h":21.205,"l":21.1806,"n":94,"o":21.205,"t":"2026-09-29T15:00:00Z","v":21642,"vw":21.195595},{"c":21.1614,"h":21.1999,"l":21.16,"n":111,"o":21.185,"t":"2026-09-29T15:15:00Z","v":40448,"vw":21.18405},{"c":21.175,"h":21.1899,"l":21.165,"n":172,"o":21.165,"t":"2026-09-29T15:30:00Z","v":59108,"vw":21.177592},{"c":21.185,"h":21.19,"l":21.17,"n":215,"o":21.175,"t":"2026-09-29T15:45:00Z","v":58368,"vw":21.181868},{"c":21.2,"h":21.2066,"l":21.18,"n":329,"o":21.185,"t":"2026-09-29T16:00:00Z","v":128601,"vw":21.191222},{"c":21.215,"h":21.215,"l":21.19,"n":236,"o":21.205,"t":"2026-09-29T16:15:00Z","v":105780,"vw":21.197006},{"c":21.145,"h":21.215,"l":21.14,"n":260,"o":21.215,"t":"2026-09-29T16:30:00Z","v":94714,"vw":21.169331},{"c":21.125,"h":21.145,"l":21.105,"n":489,"o":21.14,"t":"2026-09-29T16:45:00Z","v":278295,"vw":21.117854},{"c":21.135,"h":21.15,"l":21.12,"n":386,"o":21.125,"t":"2026-09-29T17:00:00Z","v":122173,"vw":21.136618},{"c":21.135,"h":21.14,"l":21.11,"n":292,"o":21.135,"t":"2026-09-29T17:15:00Z","v":250318,"vw":21.119158},{"c":21.14,"h":21.15,"l":21.135,"n":171,"o":21.135,"t":"2026-09-29T17:30:00Z","v":51395,"vw":21.143238},{"c":21.135,"h":21.15,"l":21.125,"n":454,"o":21.14,"t":"2026-09-29T17:45:00Z","v":367432,"vw":21.143024},{"c":21.155,"h":21.18,"l":21.135,"n":389,"o":21.135,"t":"2026-09-29T18:00:00Z","v":204525,"vw":21.156079},{"c":21.13,"h":21.16,"l":21.13,"n":415,"o":21.155,"t":"2026-09-29T18:15:00Z","v":224990,"vw":21.146232},{"c":21.14,"h":21.15,"l":21.125,"n":336,"o":21.1343,"t":"2026-09-29T18:30:00Z","v":186274,"vw":21.135096},{"c":21.145,"h":21.155,"l":21.13,"n":401,"o":21.145,"t":"2026-09-29T18:45:00Z","v":177655,"vw":21.145288},{"c":21.13,"h":21.155,"l":21.13,"n":398,"o":21.145,"t":"2026-09-29T19:00:00Z","v":348666,"vw":21.147709},{"c":21.155,"h":21.155,"l":21.13,"n":340,"o":21.135,"t":"2026-09-29T19:15:00Z","v":153038,"vw":21.144375},{"c":21.155,"h":21.16,"l":21.15,"n":797,"o":21.155,"t":"2026-09-29T19:30:00Z","v":261860,"vw":21.154668},{"c":21.17,"h":21.19,"l":21.15,"n":645,"o":21.155,"t":"2026-09-29T19:45:00Z","v":243797,"vw":21.163183},{"c":21.18,"h":21.18,"l":21.18,"n":4,"o":21.18,"t":"2026-09-29T20:00:00Z","v":4044,"vw":21.18},{"c":21.18,"h":21.18,"l":21.18,"n":1,"o":21.18,"t":"2026-09-29T20:45:00Z","v":100,"vw":21.18},{"c":21.18,"h":21.18,"l":21.18,"n":1,"o":21.18,"t":"2026-09-29T21:00:00Z","v":2300,"vw":21.18},{"c":21.3744,"h":21.42,"l":21.31,"n":386,"o":21.31,"t":"2026-09-30T13:30:00Z","v":99229,"vw":21.34901},{"c":21.49,"h":21.52,"l":21.365,"n":344,"o":21.365,"t":"2026-09-30T13:45:00Z","v":134558,"vw":21.466802},{"c":21.4799,"h":21.51,"l":21.4799,"n":318,"o":21.4919,"t":"2026-09-30T14:00:00Z","v":126358,"vw":21.497354},{"c":21.485,"h":21.505,"l":21.47,"n":215,"o":21.4757,"t":"2026-09-30T14:15:00Z","v":156580,"vw":21.48122},{"c":21.495,"h":21.51,"l":21.48,"n":229,"o":21.485,"t":"2026-09-30T14:30:00Z","v":227020,"vw":21.491653},{"c":21.505,"h":21.51,"l":21.49,"n":195,"o":21.495,"t":"2026-09-30T14:45:00Z","v":97194,"vw":21.497382},{"c":21.51,"h":21.51,"l":21.48,"n":202,"o":21.5,"t":"2026-09-30T15:00:00Z","v":91530,"vw":21.489814},{"c":21.505,"h":21.52,"l":21.49,"n":141,"o":21.51,"t":"2026-09-30T15:15:00Z","v":108010,"vw":21.5021},{"c":21.47,"h":21.51,"l":21.45,"n":143,"o":21.51,"t":"2026-09-30T15:30:00Z","v":95819,"vw":21.478245},{"c":21.5,"h":21.5,"l":21.4601,"n":58,"o":21.47,"t":"2026-09-30T15:45:00Z","v":86604,"vw":21.472474},{"c":21.495,"h":21.51,"l":21.47,"n":230,"o":21.49,"t":"2026-09-30T16:00:00Z","v":306373,"vw":21.497387},{"c":21.49,"h":21.5,"l":21.48,"n":332,"o":21.49,"t":"2026-09-30T16:15:00Z","v":227313,"vw":21.487022},{"c":21.49,"h":21.495,"l":21.48,"n":282,"o":21.48,"t":"2026-09-30T16:30:00Z","v":146925,"vw":21.487029},{"c":21.5,"h":21.51,"l":21.48,"n":166,"o":21.485,"t":"2026-09-30T16:45:00Z","v":81912,"vw":21.490868},{"c":21.4682,"h":21.5,"l":21.45,"n":165,"o":21.5,"t":"2026-09-30T17:00:00Z","v":326878,"vw":21.481119},{"c":21.43,"h":21.47,"l":21.425,"n":268,"o":21.46,"t":"2026-09-30T17:15:00Z","v":100871,"vw":21.451544},{"c":21.3901,"h":21.43,"l":21.38,"n":274,"o":21.43,"t":"2026-09-30T17:30:00Z","v":71847,"vw":21.397893},{"c":21.3801,"h":21.4,"l":21.37,"n":215,"o":21.4,"t":"2026-09-30T17:45:00Z","v":171744,"vw":21.38215},{"c":21.385,"h":21.4,"l":21.37,"n":220,"o":21.385,"t":"2026-09-30T18:00:00Z","v":367111,"vw":21.382924},{"c":21.4,"h":21.4,"l":21.3701,"n":241,"o":21.38,"t":"2026-09-30T18:15:00Z","v":109694,"vw":21.381661},{"c":21.4125,"h":21.415,"l":21.39,"n":273,"o":21.4,"t":"2026-09-30T18:30:00Z","v":180384,"vw":21.396614},{"c":21.395,"h":21.4161,"l":21.39,"n":420,"o":21.415,"t":"2026-09-30T18:45:00Z","v":121283,"vw":21.401608},{"c":21.3759,"h":21.395,"l":21.37,"n":304,"o":21.395,"t":"2026-09-30T19:00:00Z","v":118441,"vw":21.378913},{"c":21.375,"h":21.39,"l":21.35,"n":351,"o":21.3798,"t":"2026-09-30T19:15:00Z","v":629984,"vw":21.384013},{"c":21.365,"h":21.38,"l":21.36,"n":321,"o":21.3775,"t":"2026-09-30T19:30:00Z","v":199420,"vw":21.369601},{"c":21.39,"h":21.39,"l":21.36,"n":791,"o":21.365,"t":"2026-09-30T19:45:00Z","v":383783,"vw":21.370335},{"c":21.39,"h":21.39,"l":21.39,"n":5,"o":21.39,"t":"2026-09-30T20:00:00Z","v":714,"vw":21.39},{"c":21.5717,"h":21.5717,"l":21.39,"n":2,"o":21.39,"t":"2026-09-30T22:15:00Z","v":400,"vw":21.48085},{"c":21.5762,"h":21.5762,"l":21.39,"n":4,"o":21.39,"t":"2026-09-30T22:30:00Z","v":1400,"vw":21.482629},{"c":21.574,"h":21.574,"l":21.39,"n":4,"o":21.39,"t":"2026-09-30T22:45:00Z","v":1600,"vw":21.482},{"c":21.49,"h":21.5842,"l":21.39,"n":3,"o":21.39,"t":"2026-09-30T23:00:00Z","v":1200,"vw":21.488067},{"c":21.5648,"h":21.5648,"l":21.39,"n":3,"o":21.39,"t":"2026-09-30T23:15:00Z","v":1550,"vw":21.43511},{"c":21.435,"h":21.495,"l":21.4,"n":293,"o":21.45,"t":"2026-10-01T13:30:00Z","v":104689,"vw":21.457958},{"c":21.41,"h":21.44,"l":21.41,"n":197,"o":21.44,"t":"2026-10-01T13:45:00Z","v":165846,"vw":21.433029},{"c":21.3699,"h":21.415,"l":21.36,"n":157,"o":21.415,"t":"2026-10-01T14:00:00Z","v":144448,"vw":21.370775},{"c":21.365,"h":21.385,"l":21.355,"n":256,"o":21.36,"t":"2026-10-01T14:15:00Z","v":238888,"vw":21.371024},{"c":21.425,"h":21.44,"l":21.355,"n":262,"o":21.365,"t":"2026-10-01T14:30:00Z","v":164542,"vw":21.38505},{"c":21.435,"h":21.47,"l":21.42,"n":288,"o":21.4203,"t":"2026-10-01T14:45:00Z","v":178320,"vw":21.445559},{"c":21.465,"h":21.465,"l":21.41,"n":170,"o":21.44,"t":"2026-10-01T15:00:00Z","v":127945,"vw":21.432594},{"c":21.47,"h":21.49,"l":21.455,"n":237,"o":21.46,"t":"2026-10-01T15:15:00Z","v":70137,"vw":21.472016},{"c":21.525,"h":21.525,"l":21.4699,"n":299,"o":21.47,"t":"2026-10-01T15:30:00Z","v":243093,"vw":21.496028},{"c":21.5401,"h":21.555,"l":21.52,"n":134,"o":21.52,"t":"2026-10-01T15:45:00Z","v":77902,"vw":21.536637},{"c":21.535,"h":21.5501,"l":21.53,"n":112,"o":21.55,"t":"2026-10-01T16:00:00Z","v":47441,"vw":21.542193},{"c":21.515,"h":21.535,"l":21.51,"n":108,"o":21.535,"t":"2026-10-01T16:15:00Z","v":54991,"vw":21.525391},{"c":21.51,"h":21.525,"l":21.5,"n":171,"o":21.515,"t":"2026-10-01T16:30:00Z","v":82229,"vw":21.51341},{"c":21.495,"h":21.51,"l":21.49,"n":101,"o":21.51,"t":"2026-10-01T16:45:00Z","v":19458,"vw":21.498961},{"c":21.495,"h":21.51,"l":21.485,"n":230,"o":21.495,"t":"2026-10-01T17:00:00Z","v":76653,"vw":21.496177},{"c":21.49,"h":21.51,"l":21.49,"n":513,"o":21.5,"t":"2026-10-01T17:15:00Z","v":217519,"vw":21.50461},{"c":21.47,"h":21.51,"l":21.47,"n":133,"o":21.495,"t":"2026-10-01T17:30:00Z","v":56915,"vw":21.487185},{"c":21.445,"h":21.475,"l":21.44,"n":163,"o":21.475,"t":"2026-10-01T17:45:00Z","v":60003,"vw":21.455464},{"c":21.425,"h":21.4457,"l":21.41,"n":141,"o":21.44,"t":"2026-10-01T18:00:00Z","v":43830,"vw":21.424387},{"c":21.42,"h":21.44,"l":21.4132,"n":163,"o":21.43,"t":"2026-10-01T18:15:00Z","v":73502,"vw":21.425554},{"c":21.44,"h":21.44,"l":21.41,"n":202,"o":21.415,"t":"2026-10-01T18:30:00Z","v":172444,"vw":21.4259},{"c":21.445,"h":21.45,"l":21.425,"n":282,"o":21.435,"t":"2026-10-01T18:45:00Z","v":232808,"vw":21.436853},{"c":21.475,"h":21.48,"l":21.44,"n":364,"o":21.45,"t":"2026-10-01T19:00:00Z","v":208970,"vw":21.454298},{"c":21.415,"h":21.47,"l":21.415,"n":416,"o":21.47,"t":"2026-10-01T19:15:00Z","v":541509,"vw":21.432994},{"c":21.38,"h":21.42,"l":21.375,"n":630,"o":21.415,"t":"2026-10-01T19:30:00Z","v":212788,"vw":21.401269},{"c":21.405,"h":21.41,"l":21.37,"n":1225,"o":21.385,"t":"2026-10-01T19:45:00Z","v":731358,"vw":21.395539},{"c":21.41,"h":21.41,"l":21.41,"n":4,"o":21.41,"t":"2026-10-01T20:00:00Z","v":707,"vw":21.41},{"c":21.58,"h":21.59,"l":21.55,"n":5,"o":21.56,"t":"2026-10-02T13:00:00Z","v":3430,"vw":21.575942},{"c":21.6,"h":21.6,"l":21.6,"n":3,"o":21.6,"t":"2026-10-02T13:15:00Z","v":300,"vw":21.6},{"c":21.595,"h":21.64,"l":21.57,"n":228,"o":21.63,"t":"2026-10-02T13:30:00Z","v":79483,"vw":21.611561},{"c":21.58,"h":21.6101,"l":21.5799,"n":383,"o":21.6,"t":"2026-10-02T13:45:00Z","v":174424,"vw":21.594751},{"c":21.61,"h":21.61,"l":21.57,"n":169,"o":21.6093,"t":"2026-10-02T14:00:00Z","v":76663,"vw":21.592017},{"c":21.62,"h":21.66,"l":21.61,"n":254,"o":21.61,"t":"2026-10-02T14:15:00Z","v":352029,"vw":21.623051},{"c":21.6351,"h":21.65,"l":21.61,"n":192,"o":21.62,"t":"2026-10-02T14:30:00Z","v":80307,"vw":21.632268},{"c":21.565,"h":21.63,"l":21.565,"n":711,"o":21.63,"t":"2026-10-02T14:45:00Z","v":419855,"vw":21.590075},{"c":21.54,"h":21.5658,"l":21.5399,"n":219,"o":21.565,"t":"2026-10-02T15:00:00Z","v":90159,"vw":21.550947},{"c":21.535,"h":21.55,"l":21.5301,"n":179,"o":21.545,"t":"2026-10-02T15:15:00Z","v":82965,"vw":21.543327},{"c":21.5101,"h":21.55,"l":21.51,"n":199,"o":21.53,"t":"2026-10-02T15:30:00Z","v":90254,"vw":21.531565},{"c":21.5,"h":21.53,"l":21.495,"n":240,"o":21.51,"t":"2026-10-02T15:45:00Z","v":271261,"vw":21.522581},{"c":21.515,"h":21.52,"l":21.5,"n":305,"o":21.505,"t":"2026-10-02T16:00:00Z","v":106238,"vw":21.508334},{"c":21.5,"h":21.52,"l":21.5,"n":232,"o":21.51,"t":"2026-10-02T16:15:00Z","v":68406,"vw":21.510322},{"c":21.465,"h":21.505,"l":21.465,"n":346,"o":21.495,"t":"2026-10-02T16:30:00Z","v":105207,"vw":21.479891},{"c":21.455,"h":21.47,"l":21.44,"n":265,"o":21.465,"t":"2026-10-02T16:45:00Z","v":192685,"vw":21.456359},{"c":21.43,"h":21.455,"l":21.415,"n":490,"o":21.455,"t":"2026-10-02T17:00:00Z","v":653985,"vw":21.438664},{"c":21.36,"h":21.43,"l":21.36,"n":245,"o":21.43,"t":"2026-10-02T17:15:00Z","v":99343,"vw":21.391803},{"c":21.315,"h":21.365,"l":21.305,"n":249,"o":21.36,"t":"2026-10-02T17:30:00Z","v":102022,"vw":21.341522},{"c":21.33,"h":21.34,"l":21.305,"n":181,"o":21.31,"t":"2026-10-02T17:45:00Z","v":68864,"vw":21.32533},{"c":21.3251,"h":21.335,"l":21.315,"n":178,"o":21.33,"t":"2026-10-02T18:00:00Z","v":57969,"vw":21.321576},{"c":21.315,"h":21.34,"l":21.31,"n":178,"o":21.325,"t":"2026-10-02T18:15:00Z","v":256802,"vw":21.33251},{"c":21.325,"h":21.3366,"l":21.315,"n":180,"o":21.315,"t":"2026-10-02T18:30:00Z","v":51533,"vw":21.325517},{"c":21.28,"h":21.325,"l":21.24,"n":304,"o":21.325,"t":"2026-10-02T18:45:00Z","v":153592,"vw":21.295055},{"c":21.28,"h":21.29,"l":21.265,"n":401,"o":21.28,"t":"2026-10-02T19:00:00Z","v":419185,"vw":21.278799},{"c":21.285,"h":21.29,"l":21.26,"n":383,"o":21.289,"t":"2026-10-02T19:15:00Z","v":566974,"vw":21.272738},{"c":21.305,"h":21.31,"l":21.28,"n":477,"o":21.28,"t":"2026-10-02T19:30:00Z","v":360275,"vw":21.3},{"c":21.3,"h":21.3159,"l":21.28,"n":566,"o":21.305,"t":"2026-10-02T19:45:00Z","v":199429,"vw":21.299228},{"c":21.31,"h":21.31,"l":21.31,"n":3,"o":21.31,"t":"2026-10-02T20:00:00Z","v":2875,"vw":21.31},{"c":21.454,"h":21.454,"l":21.454,"n":1,"o":21.454,"t":"2026-10-02T20:30:00Z","v":100,"vw":21.454},{"c":21.34,"h":21.34,"l":21.29,"n":2,"o":21.29,"t":"2026-10-02T20:45:00Z","v":200,"vw":21.315},{"c":21.34,"h":21.34,"l":21.34,"n":1,"o":21.34,"t":"2026-10-02T21:00:00Z","v":100,"vw":21.34},{"c":21.454,"h":21.454,"l":21.34,"n":2,"o":21.34,"t":"2026-10-02T21:15:00Z","v":500,"vw":21.4312},{"c":21.454,"h":21.454,"l":21.4538,"n":21,"o":21.454,"t":"2026-10-02T22:15:00Z","v":5050,"vw":21.453979},{"c":21.5218,"h":21.775,"l":21.5218,"n":2,"o":21.775,"t":"2026-10-02T22:30:00Z","v":500,"vw":21.57244},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-10-02T22:45:00Z","v":1000,"vw":21.41},{"c":21.51,"h":21.51,"l":21.31,"n":5,"o":21.31,"t":"2026-10-02T23:00:00Z","v":2399,"vw":21.4099},{"c":21.5098,"h":21.51,"l":21.31,"n":4,"o":21.31,"t":"2026-10-02T23:15:00Z","v":2400,"vw":21.40995},{"c":21.51,"h":21.5101,"l":21.31,"n":10,"o":21.41,"t":"2026-10-02T23:30:00Z","v":4203,"vw":21.409886},{"c":21.41,"h":21.5606,"l":21.31,"n":14,"o":21.41,"t":"2026-10-02T23:45:00Z","v":8200,"vw":21.413702},{"c":21.238,"h":21.4,"l":21.2333,"n":292,"o":21.4,"t":"2026-10-05T13:30:00Z","v":113636,"vw":21.286669},{"c":21.32,"h":21.32,"l":21.22,"n":312,"o":21.23,"t":"2026-10-05T13:45:00Z","v":134782,"vw":21.270661},{"c":21.42,"h":21.42,"l":21.305,"n":222,"o":21.32,"t":"2026-10-05T14:00:00Z","v":83093,"vw":21.382354},{"c":21.37,"h":21.415,"l":21.37,"n":353,"o":21.415,"t":"2026-10-05T14:15:00Z","v":445462,"vw":21.398248},{"c":21.375,"h":21.3759,"l":21.3333,"n":187,"o":21.37,"t":"2026-10-05T14:30:00Z","v":121636,"vw":21.354554},{"c":21.34,"h":21.38,"l":21.33,"n":166,"o":21.375,"t":"2026-10-05T14:45:00Z","v":112122,"vw":21.352678},{"c":21.275,"h":21.33,"l":21.27,"n":269,"o":21.33,"t":"2026-10-05T15:00:00Z","v":106325,"vw":21.288361},{"c":21.26,"h":21.275,"l":21.23,"n":529,"o":21.275,"t":"2026-10-05T15:15:00Z","v":804489,"vw":21.240538},{"c":21.26,"h":21.28,"l":21.255,"n":191,"o":21.265,"t":"2026-10-05T15:30:00Z","v":154301,"vw":21.263932},{"c":21.275,"h":21.285,"l":21.25,"n":155,"o":21.26,"t":"2026-10-05T15:45:00Z","v":85201,"vw":21.265839},{"c":21.275,"h":21.28,"l":21.2538,"n":104,"o":21.275,"t":"2026-10-05T16:00:00Z","v":73895,"vw":21.270995},{"c":21.275,"h":21.285,"l":21.26,"n":87,"o":21.275,"t":"2026-10-05T16:15:00Z","v":48055,"vw":21.27273},{"c":21.28,"h":21.28,"l":21.27,"n":80,"o":21.275,"t":"2026-10-05T16:30:00Z","v":83787,"vw":21.276705},{"c":21.29,"h":21.305,"l":21.28,"n":115,"o":21.285,"t":"2026-10-05T16:45:00Z","v":69270,"vw":21.293508},{"c":21.32,"h":21.32,"l":21.29,"n":127,"o":21.2901,"t":"2026-10-05T17:00:00Z","v":81896,"vw":21.300632},{"c":21.315,"h":21.33,"l":21.31,"n":162,"o":21.315,"t":"2026-10-05T17:15:00Z","v":255609,"vw":21.321329},{"c":21.295,"h":21.33,"l":21.295,"n":154,"o":21.32,"t":"2026-10-05T17:30:00Z","v":142884,"vw":21.318137},{"c":21.315,"h":21.3199,"l":21.295,"n":325,"o":21.295,"t":"2026-10-05T17:45:00Z","v":89354,"vw":21.30347},{"c":21.335,"h":21.34,"l":21.315,"n":153,"o":21.315,"t":"2026-10-05T18:00:00Z","v":42384,"vw":21.328494},{"c":21.35,"h":21.35,"l":21.335,"n":239,"o":21.335,"t":"2026-10-05T18:15:00Z","v":193889,"vw":21.338958},{"c":21.35,"h":21.37,"l":21.3443,"n":255,"o":21.35,"t":"2026-10-05T18:30:00Z","v":124932,"vw":21.357578},{"c":21.385,"h":21.39,"l":21.34,"n":331,"o":21.355,"t":"2026-10-05T18:45:00Z","v":192183,"vw":21.360789},{"c":21.415,"h":21.42,"l":21.3833,"n":418,"o":21.385,"t":"2026-10-05T19:00:00Z","v":571380,"vw":21.400616},{"c":21.445,"h":21.46,"l":21.41,"n":691,"o":21.41,"t":"2026-10-05T19:15:00Z","v":359481,"vw":21.440287},{"c":21.455,"h":21.47,"l":21.4432,"n":412,"o":21.445,"t":"2026-10-05T19:30:00Z","v":260235,"vw":21.454121},{"c":21.44,"h":21.45,"l":21.43,"n":1094,"o":21.45,"t":"2026-10-05T19:45:00Z","v":390952,"vw":21.441933},{"c":21.41,"h":21.44,"l":21.41,"n":4,"o":21.44,"t":"2026-10-05T20:00:00Z","v":4554,"vw":21.439341},{"c":21.4,"h":21.4,"l":21.2,"n":3,"o":21.2,"t":"2026-10-05T23:45:00Z","v":600,"vw":21.333333},{"c":21.4001,"h":21.44,"l":21.385,"n":94,"o":21.44,"t":"2026-10-06T13:30:00Z","v":69430,"vw":21.431148},{"c":21.3519,"h":21.405,"l":21.35,"n":114,"o":21.405,"t":"2026-10-06T13:45:00Z","v":33865,"vw":21.377979},{"c":21.415,"h":21.42,"l":21.36,"n":405,"o":21.36,"t":"2026-10-06T14:00:00Z","v":124245,"vw":21.392693},{"c":21.415,"h":21.43,"l":21.41,"n":386,"o":21.415,"t":"2026-10-06T14:15:00Z","v":680637,"vw":21.41457},{"c":21.42,"h":21.425,"l":21.385,"n":289,"o":21.415,"t":"2026-10-06T14:30:00Z","v":86894,"vw":21.410295},{"c":21.465,"h":21.47,"l":21.41,"n":720,"o":21.415,"t":"2026-10-06T14:45:00Z","v":364240,"vw":21.448836},{"c":21.43,"h":21.4662,"l":21.41,"n":318,"o":21.46,"t":"2026-10-06T15:00:00Z","v":195039,"vw":21.430781},{"c":21.4401,"h":21.4467,"l":21.43,"n":77,"o":21.43,"t":"2026-10-06T15:15:00Z","v":65119,"vw":21.438783},{"c":21.4426,"h":21.45,"l":21.44,"n":485,"o":21.44,"t":"2026-10-06T15:30:00Z","v":83291,"vw":21.444849},{"c":21.43,"h":21.45,"l":21.42,"n":239,"o":21.4425,"t":"2026-10-06T15:45:00Z","v":128834,"vw":21.433429},{"c":21.435,"h":21.44,"l":21.42,"n":272,"o":21.43,"t":"2026-10-06T16:00:00Z","v":83098,"vw":21.432263},{"c":21.415,"h":21.44,"l":21.4139,"n":108,"o":21.435,"t":"2026-10-06T16:15:00Z","v":76820,"vw":21.426714},{"c":21.41,"h":21.42,"l":21.4,"n":426,"o":21.41,"t":"2026-10-06T16:30:00Z","v":136860,"vw":21.40627},{"c":21.4,"h":21.415,"l":21.395,"n":83,"o":21.41,"t":"2026-10-06T16:45:00Z","v":64853,"vw":21.40769},{"c":21.395,"h":21.4057,"l":21.39,"n":160,"o":21.4,"t":"2026-10-06T17:00:00Z","v":89330,"vw":21.399598},{"c":21.36,"h":21.4,"l":21.36,"n":203,"o":21.3998,"t":"2026-10-06T17:15:00Z","v":184612,"vw":21.391583},{"c":21.37,"h":21.375,"l":21.35,"n":284,"o":21.36,"t":"2026-10-06T17:30:00Z","v":132726,"vw":21.358325},{"c":21.375,"h":21.38,"l":21.36,"n":635,"o":21.365,"t":"2026-10-06T17:45:00Z","v":745536,"vw":21.364429},{"c":21.395,"h":21.395,"l":21.38,"n":339,"o":21.38,"t":"2026-10-06T18:00:00Z","v":112981,"vw":21.388552},{"c":21.395,"h":21.4,"l":21.3834,"n":139,"o":21.395,"t":"2026-10-06T18:15:00Z","v":75414,"vw":21.395164},{"c":21.385,"h":21.395,"l":21.38,"n":97,"o":21.395,"t":"2026-10-06T18:30:00Z","v":49991,"vw":21.391452},{"c":21.375,"h":21.3825,"l":21.37,"n":129,"o":21.3825,"t":"2026-10-06T18:45:00Z","v":195997,"vw":21.372069},{"c":21.38,"h":21.39,"l":21.37,"n":274,"o":21.375,"t":"2026-10-06T19:00:00Z","v":177337,"vw":21.382495},{"c":21.37,"h":21.39,"l":21.37,"n":269,"o":21.38,"t":"2026-10-06T19:15:00Z","v":1343412,"vw":21.373634},{"c":21.375,"h":21.38,"l":21.36,"n":530,"o":21.3757,"t":"2026-10-06T19:30:00Z","v":246674,"vw":21.37},{"c":21.36,"h":21.43,"l":21.36,"n":864,"o":21.37,"t":"2026-10-06T19:45:00Z","v":298141,"vw":21.370107},{"c":21.36,"h":21.38,"l":21.36,"n":6,"o":21.38,"t":"2026-10-06T20:00:00Z","v":4942,"vw":21.379595},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-06T21:00:00Z","v":100,"vw":21.39},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-06T21:30:00Z","v":100,"vw":21.39},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-06T22:00:00Z","v":100,"vw":21.39},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-06T22:45:00Z","v":100,"vw":21.39},{"c":21.14,"h":21.15,"l":21.14,"n":5,"o":21.15,"t":"2026-10-07T13:00:00Z","v":9770,"vw":21.144134},{"c":21.17,"h":21.19,"l":21.09,"n":212,"o":21.15,"t":"2026-10-07T13:30:00Z","v":69602,"vw":21.126368},{"c":21.16,"h":21.195,"l":21.15,"n":511,"o":21.17,"t":"2026-10-07T13:45:00Z","v":143524,"vw":21.16669},{"c":21.225,"h":21.23,"l":21.145,"n":624,"o":21.17,"t":"2026-10-07T14:00:00Z","v":190996,"vw":21.188816},{"c":21.215,"h":21.27,"l":21.205,"n":574,"o":21.23,"t":"2026-10-07T14:15:00Z","v":446140,"vw":21.235186},{"c":21.25,"h":21.27,"l":21.215,"n":388,"o":21.215,"t":"2026-10-07T14:30:00Z","v":99848,"vw":21.246083},{"c":21.26,"h":21.275,"l":21.245,"n":357,"o":21.25,"t":"2026-10-07T14:45:00Z","v":80026,"vw":21.264004},{"c":21.215,"h":21.27,"l":21.21,"n":389,"o":21.27,"t":"2026-10-07T15:00:00Z","v":91371,"vw":21.236784},{"c":21.175,"h":21.225,"l":21.17,"n":418,"o":21.215,"t":"2026-10-07T15:15:00Z","v":164502,"vw":21.186998},{"c":21.16,"h":21.19,"l":21.15,"n":475,"o":21.18,"t":"2026-10-07T15:30:00Z","v":185061,"vw":21.163344},{"c":21.1299,"h":21.16,"l":21.1,"n":252,"o":21.16,"t":"2026-10-07T15:45:00Z","v":136757,"vw":21.140348},{"c":21.095,"h":21.13,"l":21.09,"n":426,"o":21.12,"t":"2026-10-07T16:00:00Z","v":116200,"vw":21.102502},{"c":21.11,"h":21.115,"l":21.095,"n":492,"o":21.095,"t":"2026-10-07T16:15:00Z","v":119592,"vw":21.100179},{"c":21.095,"h":21.125,"l":21.09,"n":263,"o":21.105,"t":"2026-10-07T16:30:00Z","v":68585,"vw":21.109798},{"c":21.1,"h":21.11,"l":21.08,"n":307,"o":21.095,"t":"2026-10-07T16:45:00Z","v":69033,"vw":21.097139},{"c":21.165,"h":21.175,"l":21.1,"n":457,"o":21.1,"t":"2026-10-07T17:00:00Z","v":268633,"vw":21.123071},{"c":21.145,"h":21.175,"l":21.14,"n":346,"o":21.16,"t":"2026-10-07T17:15:00Z","v":182572,"vw":21.15417},{"c":21.14,"h":21.145,"l":21.125,"n":274,"o":21.145,"t":"2026-10-07T17:30:00Z","v":56341,"vw":21.13848},{"c":21.125,"h":21.15,"l":21.12,"n":214,"o":21.135,"t":"2026-10-07T17:45:00Z","v":91456,"vw":21.135766},{"c":21.145,"h":21.175,"l":21.125,"n":231,"o":21.13,"t":"2026-10-07T18:00:00Z","v":71013,"vw":21.147462},{"c":21.1432,"h":21.15,"l":21.14,"n":298,"o":21.145,"t":"2026-10-07T18:15:00Z","v":63178,"vw":21.144605},{"c":21.165,"h":21.17,"l":21.14,"n":325,"o":21.145,"t":"2026-10-07T18:30:00Z","v":281774,"vw":21.159032},{"c":21.165,"h":21.185,"l":21.16,"n":255,"o":21.1699,"t":"2026-10-07T18:45:00Z","v":121733,"vw":21.170202},{"c":21.135,"h":21.175,"l":21.125,"n":465,"o":21.17,"t":"2026-10-07T19:00:00Z","v":136526,"vw":21.140837},{"c":21.115,"h":21.14,"l":21.11,"n":572,"o":21.135,"t":"2026-10-07T19:15:00Z","v":186385,"vw":21.123456},{"c":21.115,"h":21.13,"l":21.11,"n":481,"o":21.12,"t":"2026-10-07T19:30:00Z","v":149184,"vw":21.120592},{"c":21.15,"h":21.15,"l":21.11,"n":1227,"o":21.115,"t":"2026-10-07T19:45:00Z","v":334405,"vw":21.127927},{"c":21.2,"h":21.2,"l":21.15,"n":67,"o":21.15,"t":"2026-10-07T20:00:00Z","v":9661,"vw":21.155128},{"c":21.1303,"h":21.1303,"l":21.1303,"n":1,"o":21.1303,"t":"2026-10-07T21:15:00Z","v":100,"vw":21.1303},{"c":21.1303,"h":21.1303,"l":21.1303,"n":1,"o":21.1303,"t":"2026-10-07T23:15:00Z","v":100,"vw":21.1303},{"c":21.0266,"h":21.0266,"l":21.0266,"n":1,"o":21.0266,"t":"2026-10-08T11:00:00Z","v":100,"vw":21.0266},{"c":21.01,"h":21.01,"l":21.01,"n":3,"o":21.01,"t":"2026-10-08T13:00:00Z","v":1294,"vw":21.01},{"c":21.11,"h":21.115,"l":21.07,"n":307,"o":21.11,"t":"2026-10-08T13:30:00Z","v":119323,"vw":21.098716},{"c":21.135,"h":21.14,"l":21.0902,"n":119,"o":21.11,"t":"2026-10-08T13:45:00Z","v":82885,"vw":21.115448},{"c":21.145,"h":21.185,"l":21.135,"n":180,"o":21.1377,"t":"2026-10-08T14:00:00Z","v":85090,"vw":21.152864},{"c":21.1399,"h":21.155,"l":21.125,"n":200,"o":21.15,"t":"2026-10-08T14:15:00Z","v":71861,"vw":21.145007},{"c":21.135,"h":21.17,"l":21.12,"n":947,"o":21.135,"t":"2026-10-08T14:30:00Z","v":689828,"vw":21.146175},{"c":21.165,"h":21.17,"l":21.14,"n":239,"o":21.14,"t":"2026-10-08T14:45:00Z","v":114264,"vw":21.160391},{"c":21.145,"h":21.175,"l":21.14,"n":228,"o":21.165,"t":"2026-10-08T15:00:00Z","v":74921,"vw":21.165588},{"c":21.155,"h":21.16,"l":21.13,"n":233,"o":21.14,"t":"2026-10-08T15:15:00Z","v":1320644,"vw":21.158815},{"c":21.105,"h":21.155,"l":21.09,"n":149,"o":21.155,"t":"2026-10-08T15:30:00Z","v":171505,"vw":21.107905},{"c":21.095,"h":21.11,"l":21.0841,"n":361,"o":21.1099,"t":"2026-10-08T15:45:00Z","v":185741,"vw":21.096649},{"c":21.12,"h":21.12,"l":21.08,"n":548,"o":21.095,"t":"2026-10-08T16:00:00Z","v":244221,"vw":21.101506},{"c":21.115,"h":21.14,"l":21.09,"n":1069,"o":21.115,"t":"2026-10-08T16:15:00Z","v":490479,"vw":21.116104},{"c":21.12,"h":21.1268,"l":21.11,"n":989,"o":21.115,"t":"2026-10-08T16:30:00Z","v":349457,"vw":21.117173},{"c":21.125,"h":21.14,"l":21.1,"n":1349,"o":21.12,"t":"2026-10-08T16:45:00Z","v":490055,"vw":21.123509},{"c":21.12,"h":21.14,"l":21.09,"n":596,"o":21.125,"t":"2026-10-08T17:00:00Z","v":404057,"vw":21.12067},{"c":21.135,"h":21.14,"l":21.11,"n":530,"o":21.12,"t":"2026-10-08T17:15:00Z","v":218165,"vw":21.128422},{"c":21.115,"h":21.1351,"l":21.09,"n":285,"o":21.13,"t":"2026-10-08T17:30:00Z","v":151296,"vw":21.115582},{"c":21.11,"h":21.12,"l":21.09,"n":216,"o":21.11,"t":"2026-10-08T17:45:00Z","v":106171,"vw":21.106196},{"c":21.1634,"h":21.17,"l":21.1,"n":330,"o":21.105,"t":"2026-10-08T18:00:00Z","v":153770,"vw":21.137095},{"c":21.19,"h":21.205,"l":21.16,"n":581,"o":21.165,"t":"2026-10-08T18:15:00Z","v":246223,"vw":21.187127},{"c":21.18,"h":21.1882,"l":21.15,"n":387,"o":21.185,"t":"2026-10-08T18:30:00Z","v":605908,"vw":21.155183},{"c":21.185,"h":21.19,"l":21.16,"n":209,"o":21.175,"t":"2026-10-08T18:45:00Z","v":89090,"vw":21.173907},{"c":21.22,"h":21.225,"l":21.1845,"n":381,"o":21.185,"t":"2026-10-08T19:00:00Z","v":166355,"vw":21.206673},{"c":21.245,"h":21.25,"l":21.21,"n":594,"o":21.22,"t":"2026-10-08T19:15:00Z","v":477818,"vw":21.225123},{"c":21.2001,"h":21.2468,"l":21.2001,"n":500,"o":21.24,"t":"2026-10-08T19:30:00Z","v":373632,"vw":21.231396},{"c":21.24,"h":21.25,"l":21.2,"n":582,"o":21.2,"t":"2026-10-08T19:45:00Z","v":303231,"vw":21.22784},{"c":21.26,"h":21.26,"l":21.26,"n":4,"o":21.26,"t":"2026-10-08T20:00:00Z","v":3664,"vw":21.26},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-09T11:30:00Z","v":100,"vw":21.31},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-09T13:15:00Z","v":100,"vw":21.3},{"c":21.34,"h":21.4,"l":21.34,"n":178,"o":21.34,"t":"2026-10-09T13:30:00Z","v":53467,"vw":21.368977},{"c":21.355,"h":21.37,"l":21.35,"n":159,"o":21.36,"t":"2026-10-09T13:45:00Z","v":70833,"vw":21.36002},{"c":21.365,"h":21.39,"l":21.36,"n":135,"o":21.36,"t":"2026-10-09T14:00:00Z","v":74807,"vw":21.37175},{"c":21.345,"h":21.38,"l":21.32,"n":502,"o":21.36,"t":"2026-10-09T14:15:00Z","v":372406,"vw":21.329679},{"c":21.31,"h":21.35,"l":21.29,"n":124,"o":21.345,"t":"2026-10-09T14:30:00Z","v":43443,"vw":21.317795},{"c":21.33,"h":21.34,"l":21.3018,"n":102,"o":21.305,"t":"2026-10-09T14:45:00Z","v":28973,"vw":21.318469},{"c":21.34,"h":21.34,"l":21.31,"n":121,"o":21.33,"t":"2026-10-09T15:00:00Z","v":61803,"vw":21.322068},{"c":21.34,"h":21.3501,"l":21.33,"n":155,"o":21.34,"t":"2026-10-09T15:15:00Z","v":98753,"vw":21.339984},{"c":21.335,"h":21.3451,"l":21.33,"n":249,"o":21.34,"t":"2026-10-09T15:30:00Z","v":203226,"vw":21.33607},{"c":21.325,"h":21.335,"l":21.305,"n":427,"o":21.335,"t":"2026-10-09T15:45:00Z","v":238724,"vw":21.322995},{"c":21.305,"h":21.3251,"l":21.3,"n":189,"o":21.325,"t":"2026-10-09T16:00:00Z","v":370677,"vw":21.309638},{"c":21.305,"h":21.3251,"l":21.29,"n":345,"o":21.305,"t":"2026-10-09T16:15:00Z","v":190923,"vw":21.305937},{"c":21.315,"h":21.32,"l":21.305,"n":95,"o":21.305,"t":"2026-10-09T16:30:00Z","v":53201,"vw":21.311937},{"c":21.325,"h":21.33,"l":21.315,"n":141,"o":21.32,"t":"2026-10-09T16:45:00Z","v":71422,"vw":21.321348},{"c":21.31,"h":21.33,"l":21.31,"n":68,"o":21.325,"t":"2026-10-09T17:00:00Z","v":36329,"vw":21.318272},{"c":21.305,"h":21.3251,"l":21.305,"n":190,"o":21.315,"t":"2026-10-09T17:15:00Z","v":83610,"vw":21.314425},{"c":21.295,"h":21.315,"l":21.29,"n":288,"o":21.31,"t":"2026-10-09T17:30:00Z","v":219447,"vw":21.299447},{"c":21.29,"h":21.325,"l":21.29,"n":202,"o":21.295,"t":"2026-10-09T17:45:00Z","v":155045,"vw":21.306642},{"c":21.32,"h":21.325,"l":21.29,"n":257,"o":21.29,"t":"2026-10-09T18:00:00Z","v":197844,"vw":21.307122},{"c":21.315,"h":21.3157,"l":21.3,"n":283,"o":21.315,"t":"2026-10-09T18:15:00Z","v":150887,"vw":21.306736},{"c":21.325,"h":21.335,"l":21.31,"n":262,"o":21.315,"t":"2026-10-09T18:30:00Z","v":180249,"vw":21.322878},{"c":21.33,"h":21.36,"l":21.305,"n":340,"o":21.325,"t":"2026-10-09T18:45:00Z","v":303719,"vw":21.328964},{"c":21.301,"h":21.33,"l":21.3,"n":229,"o":21.325,"t":"2026-10-09T19:00:00Z","v":102505,"vw":21.318011},{"c":21.315,"h":21.3168,"l":21.295,"n":304,"o":21.3099,"t":"2026-10-09T19:15:00Z","v":156503,"vw":21.30423},{"c":21.31,"h":21.316,"l":21.295,"n":172,"o":21.31,"t":"2026-10-09T19:30:00Z","v":126124,"vw":21.305569},{"c":21.3,"h":21.31,"l":21.281,"n":571,"o":21.31,"t":"2026-10-09T19:45:00Z","v":160235,"vw":21.291737},{"c":21.31,"h":21.31,"l":21.31,"n":3,"o":21.31,"t":"2026-10-09T20:00:00Z","v":340,"vw":21.31},{"c":21.26,"h":21.33,"l":21.22,"n":208,"o":21.33,"t":"2026-10-12T13:30:00Z","v":78138,"vw":21.26065},{"c":21.27,"h":21.27,"l":21.23,"n":242,"o":21.26,"t":"2026-10-12T13:45:00Z","v":94513,"vw":21.252213},{"c":21.2801,"h":21.29,"l":21.27,"n":134,"o":21.28,"t":"2026-10-12T14:00:00Z","v":94099,"vw":21.275423},{"c":21.235,"h":21.28,"l":21.23,"n":170,"o":21.28,"t":"2026-10-12T14:15:00Z","v":58801,"vw":21.247989},{"c":21.245,"h":21.25,"l":21.23,"n":99,"o":21.23,"t":"2026-10-12T14:30:00Z","v":44059,"vw":21.240614},{"c":21.24,"h":21.25,"l":21.23,"n":198,"o":21.2303,"t":"2026-10-12T14:45:00Z","v":476828,"vw":21.243008},{"c":21.255,"h":21.2568,"l":21.225,"n":149,"o":21.24,"t":"2026-10-12T15:00:00Z","v":93239,"vw":21.240533},{"c":21.215,"h":21.2563,"l":21.21,"n":195,"o":21.25,"t":"2026-10-12T15:15:00Z","v":71120,"vw":21.228289},{"c":21.23,"h":21.23,"l":21.195,"n":75,"o":21.21,"t":"2026-10-12T15:30:00Z","v":85180,"vw":21.204487},{"c":21.225,"h":21.2499,"l":21.22,"n":83,"o":21.23,"t":"2026-10-12T15:45:00Z","v":86474,"vw":21.235913},{"c":21.25,"h":21.25,"l":21.21,"n":101,"o":21.225,"t":"2026-10-12T16:00:00Z","v":61515,"vw":21.223943},{"c":21.26,"h":21.275,"l":21.25,"n":149,"o":21.25,"t":"2026-10-12T16:15:00Z","v":47972,"vw":21.263127},{"c":21.255,"h":21.27,"l":21.25,"n":106,"o":21.265,"t":"2026-10-12T16:30:00Z","v":32418,"vw":21.262201},{"c":21.25,"h":21.26,"l":21.2443,"n":80,"o":21.25,"t":"2026-10-12T16:45:00Z","v":39033,"vw":21.255051},{"c":21.245,"h":21.2501,"l":21.24,"n":60,"o":21.245,"t":"2026-10-12T17:00:00Z","v":42504,"vw":21.244222},{"c":21.255,"h":21.26,"l":21.235,"n":77,"o":21.24,"t":"2026-10-12T17:15:00Z","v":45784,"vw":21.250852},{"c":21.2401,"h":21.256,"l":21.24,"n":100,"o":21.255,"t":"2026-10-12T17:30:00Z","v":87577,"vw":21.246297},{"c":21.245,"h":21.255,"l":21.235,"n":70,"o":21.24,"t":"2026-10-12T17:45:00Z","v":26176,"vw":21.244261},{"c":21.26,"h":21.2602,"l":21.245,"n":149,"o":21.25,"t":"2026-10-12T18:00:00Z","v":79587,"vw":21.255205},{"c":21.265,"h":21.27,"l":21.245,"n":107,"o":21.26,"t":"2026-10-12T18:15:00Z","v":63574,"vw":21.256554},{"c":21.275,"h":21.28,"l":21.2641,"n":104,"o":21.265,"t":"2026-10-12T18:30:00Z","v":151836,"vw":21.27195},{"c":21.255,"h":21.285,"l":21.2501,"n":538,"o":21.275,"t":"2026-10-12T18:45:00Z","v":902747,"vw":21.269476},{"c":21.275,"h":21.2882,"l":21.255,"n":351,"o":21.255,"t":"2026-10-12T19:00:00Z","v":104350,"vw":21.273918},{"c":21.285,"h":21.285,"l":21.27,"n":170,"o":21.2768,"t":"2026-10-12T19:15:00Z","v":136370,"vw":21.276307},{"c":21.285,"h":21.2957,"l":21.275,"n":128,"o":21.285,"t":"2026-10-12T19:30:00Z","v":163820,"vw":21.28844},{"c":21.31,"h":21.315,"l":21.285,"n":268,"o":21.2886,"t":"2026-10-12T19:45:00Z","v":98359,"vw":21.299136},{"c":21.31,"h":21.31,"l":21.31,"n":6,"o":21.31,"t":"2026-10-12T20:00:00Z","v":380,"vw":21.31},{"c":21.4887,"h":21.4887,"l":21.4887,"n":1,"o":21.4887,"t":"2026-10-12T20:15:00Z","v":100,"vw":21.4887},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-12T20:30:00Z","v":100,"vw":21.31},{"c":21.4261,"h":21.45,"l":21.381,"n":137,"o":21.41,"t":"2026-10-13T13:30:00Z","v":77033,"vw":21.41826},{"c":21.455,"h":21.475,"l":21.44,"n":242,"o":21.44,"t":"2026-10-13T13:45:00Z","v":97292,"vw":21.450857},{"c":21.385,"h":21.46,"l":21.38,"n":306,"o":21.455,"t":"2026-10-13T14:00:00Z","v":103016,"vw":21.421748},{"c":21.4201,"h":21.425,"l":21.39,"n":133,"o":21.395,"t":"2026-10-13T14:15:00Z","v":23091,"vw":21.413436},{"c":21.45,"h":21.45,"l":21.415,"n":541,"o":21.42,"t":"2026-10-13T14:30:00Z","v":319190,"vw":21.426151},{"c":21.48,"h":21.5,"l":21.455,"n":171,"o":21.455,"t":"2026-10-13T14:45:00Z","v":88054,"vw":21.483854},{"c":21.465,"h":21.475,"l":21.44,"n":204,"o":21.475,"t":"2026-10-13T15:00:00Z","v":129547,"vw":21.457388},{"c":21.455,"h":21.485,"l":21.455,"n":166,"o":21.465,"t":"2026-10-13T15:15:00Z","v":84224,"vw":21.471043},{"c":21.455,"h":21.475,"l":21.45,"n":139,"o":21.46,"t":"2026-10-13T15:30:00Z","v":202433,"vw":21.459048},{"c":21.4432,"h":21.46,"l":21.425,"n":182,"o":21.45,"t":"2026-10-13T15:45:00Z","v":98212,"vw":21.447883},{"c":21.496,"h":21.496,"l":21.4443,"n":176,"o":21.445,"t":"2026-10-13T16:00:00Z","v":111460,"vw":21.467074},{"c":21.46,"h":21.485,"l":21.455,"n":239,"o":21.48,"t":"2026-10-13T16:15:00Z","v":94114,"vw":21.462968},{"c":21.465,"h":21.47,"l":21.445,"n":322,"o":21.46,"t":"2026-10-13T16:30:00Z","v":91668,"vw":21.45919},{"c":21.44,"h":21.4887,"l":21.44,"n":318,"o":21.475,"t":"2026-10-13T16:45:00Z","v":149440,"vw":21.46728},{"c":21.435,"h":21.46,"l":21.4336,"n":210,"o":21.445,"t":"2026-10-13T17:00:00Z","v":78852,"vw":21.448925},{"c":21.4336,"h":21.46,"l":21.4336,"n":133,"o":21.44,"t":"2026-10-13T17:15:00Z","v":64821,"vw":21.448836},{"c":21.475,"h":21.5,"l":21.43,"n":678,"o":21.43,"t":"2026-10-13T17:30:00Z","v":423128,"vw":21.458642},{"c":21.49,"h":21.505,"l":21.48,"n":93,"o":21.48,"t":"2026-10-13T17:45:00Z","v":54049,"vw":21.491167},{"c":21.455,"h":21.495,"l":21.45,"n":275,"o":21.495,"t":"2026-10-13T18:00:00Z","v":109433,"vw":21.472783},{"c":21.475,"h":21.475,"l":21.4501,"n":64,"o":21.455,"t":"2026-10-13T18:15:00Z","v":114805,"vw":21.464351},{"c":21.475,"h":21.475,"l":21.435,"n":392,"o":21.475,"t":"2026-10-13T18:30:00Z","v":836099,"vw":21.442044},{"c":21.465,"h":21.475,"l":21.45,"n":170,"o":21.47,"t":"2026-10-13T18:45:00Z","v":58372,"vw":21.465573},{"c":21.4643,"h":21.47,"l":21.44,"n":320,"o":21.465,"t":"2026-10-13T19:00:00Z","v":122798,"vw":21.453739},{"c":21.4901,"h":21.51,"l":21.465,"n":926,"o":21.465,"t":"2026-10-13T19:15:00Z","v":594858,"vw":21.494391},{"c":21.495,"h":21.505,"l":21.485,"n":400,"o":21.49,"t":"2026-10-13T19:30:00Z","v":365896,"vw":21.4966},{"c":21.495,"h":21.515,"l":21.47,"n":1106,"o":21.495,"t":"2026-10-13T19:45:00Z","v":520742,"vw":21.49841},{"c":21.5,"h":21.5,"l":21.5,"n":4,"o":21.5,"t":"2026-10-13T20:00:00Z","v":1285,"vw":21.5},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-10-14T13:15:00Z","v":100,"vw":21.44},{"c":21.31,"h":21.445,"l":21.3099,"n":367,"o":21.41,"t":"2026-10-14T13:30:00Z","v":145007,"vw":21.356492},{"c":21.35,"h":21.355,"l":21.3081,"n":301,"o":21.32,"t":"2026-10-14T13:45:00Z","v":114832,"vw":21.329477},{"c":21.3801,"h":21.4,"l":21.35,"n":211,"o":21.35,"t":"2026-10-14T14:00:00Z","v":107356,"vw":21.373614},{"c":21.3701,"h":21.38,"l":21.36,"n":106,"o":21.375,"t":"2026-10-14T14:15:00Z","v":55242,"vw":21.375411},{"c":21.3851,"h":21.3851,"l":21.3474,"n":172,"o":21.3745,"t":"2026-10-14T14:30:00Z","v":262422,"vw":21.35482},{"c":21.335,"h":21.38,"l":21.32,"n":137,"o":21.375,"t":"2026-10-14T14:45:00Z","v":54527,"vw":21.346075},{"c":21.33,"h":21.3358,"l":21.31,"n":178,"o":21.335,"t":"2026-10-14T15:00:00Z","v":84512,"vw":21.324982},{"c":21.39,"h":21.405,"l":21.34,"n":142,"o":21.34,"t":"2026-10-14T15:15:00Z","v":61817,"vw":21.371868},{"c":21.42,"h":21.44,"l":21.39,"n":227,"o":21.3943,"t":"2026-10-14T15:30:00Z","v":189643,"vw":21.411134},{"c":21.3778,"h":21.43,"l":21.3733,"n":229,"o":21.425,"t":"2026-10-14T15:45:00Z","v":1509384,"vw":21.381589},{"c":21.408,"h":21.41,"l":21.375,"n":91,"o":21.375,"t":"2026-10-14T16:00:00Z","v":44655,"vw":21.401394},{"c":21.425,"h":21.435,"l":21.4001,"n":424,"o":21.41,"t":"2026-10-14T16:15:00Z","v":170691,"vw":21.414286},{"c":21.405,"h":21.43,"l":21.395,"n":240,"o":21.43,"t":"2026-10-14T16:30:00Z","v":102551,"vw":21.416032},{"c":21.425,"h":21.435,"l":21.4,"n":208,"o":21.4143,"t":"2026-10-14T16:45:00Z","v":239345,"vw":21.426852},{"c":21.425,"h":21.44,"l":21.415,"n":323,"o":21.425,"t":"2026-10-14T17:00:00Z","v":162921,"vw":21.429896},{"c":21.455,"h":21.46,"l":21.4201,"n":313,"o":21.425,"t":"2026-10-14T17:15:00Z","v":108238,"vw":21.435898},{"c":21.415,"h":21.45,"l":21.41,"n":114,"o":21.45,"t":"2026-10-14T17:30:00Z","v":78526,"vw":21.421698},{"c":21.41,"h":21.425,"l":21.395,"n":132,"o":21.42,"t":"2026-10-14T17:45:00Z","v":51680,"vw":21.413035},{"c":21.43,"h":21.44,"l":21.41,"n":257,"o":21.415,"t":"2026-10-14T18:00:00Z","v":152970,"vw":21.429899},{"c":21.43,"h":21.44,"l":21.42,"n":1414,"o":21.43,"t":"2026-10-14T18:15:00Z","v":555901,"vw":21.429109},{"c":21.405,"h":21.43,"l":21.39,"n":550,"o":21.43,"t":"2026-10-14T18:30:00Z","v":273878,"vw":21.41164},{"c":21.425,"h":21.44,"l":21.4,"n":405,"o":21.4,"t":"2026-10-14T18:45:00Z","v":301281,"vw":21.418433},{"c":21.435,"h":21.45,"l":21.415,"n":517,"o":21.425,"t":"2026-10-14T19:00:00Z","v":304310,"vw":21.430469},{"c":21.435,"h":21.4497,"l":21.4201,"n":293,"o":21.435,"t":"2026-10-14T19:15:00Z","v":136780,"vw":21.434336},{"c":21.425,"h":21.44,"l":21.41,"n":300,"o":21.435,"t":"2026-10-14T19:30:00Z","v":198062,"vw":21.429059},{"c":21.435,"h":21.44,"l":21.42,"n":817,"o":21.425,"t":"2026-10-14T19:45:00Z","v":338613,"vw":21.427985},{"c":21.47,"h":21.47,"l":21.44,"n":3,"o":21.44,"t":"2026-10-14T20:00:00Z","v":455,"vw":21.446608},{"c":21.69,"h":21.74,"l":21.69,"n":8,"o":21.74,"t":"2026-10-15T13:15:00Z","v":6379,"vw":21.691587},{"c":21.7,"h":21.76,"l":21.67,"n":354,"o":21.72,"t":"2026-10-15T13:30:00Z","v":185835,"vw":21.714888},{"c":21.71,"h":21.77,"l":21.69,"n":654,"o":21.7,"t":"2026-10-15T13:45:00Z","v":284215,"vw":21.730794},{"c":21.675,"h":21.72,"l":21.67,"n":377,"o":21.7,"t":"2026-10-15T14:00:00Z","v":162113,"vw":21.694586},{"c":21.695,"h":21.71,"l":21.665,"n":198,"o":21.68,"t":"2026-10-15T14:15:00Z","v":78508,"vw":21.694183},{"c":21.71,"h":21.75,"l":21.69,"n":643,"o":21.7,"t":"2026-10-15T14:30:00Z","v":764659,"vw":21.74107},{"c":21.72,"h":21.77,"l":21.69,"n":524,"o":21.71,"t":"2026-10-15T14:45:00Z","v":402633,"vw":21.725338},{"c":21.7201,"h":21.7357,"l":21.71,"n":309,"o":21.725,"t":"2026-10-15T15:00:00Z","v":231715,"vw":21.723859},{"c":21.73,"h":21.74,"l":21.715,"n":294,"o":21.725,"t":"2026-10-15T15:15:00Z","v":90350,"vw":21.730286},{"c":21.71,"h":21.7301,"l":21.7,"n":147,"o":21.73,"t":"2026-10-15T15:30:00Z","v":353816,"vw":21.718289},{"c":21.705,"h":21.7167,"l":21.685,"n":123,"o":21.715,"t":"2026-10-15T15:45:00Z","v":47849,"vw":21.705407},{"c":21.715,"h":21.7197,"l":21.695,"n":109,"o":21.705,"t":"2026-10-15T16:00:00Z","v":55038,"vw":21.706325},{"c":21.72,"h":21.73,"l":21.7001,"n":440,"o":21.715,"t":"2026-10-15T16:15:00Z","v":163518,"vw":21.717268},{"c":21.675,"h":21.715,"l":21.675,"n":195,"o":21.715,"t":"2026-10-15T16:30:00Z","v":100604,"vw":21.69862},{"c":21.675,"h":21.685,"l":21.665,"n":208,"o":21.675,"t":"2026-10-15T16:45:00Z","v":82071,"vw":21.670425},{"c":21.66,"h":21.675,"l":21.66,"n":100,"o":21.67,"t":"2026-10-15T17:00:00Z","v":69385,"vw":21.67031},{"c":21.665,"h":21.67,"l":21.645,"n":200,"o":21.665,"t":"2026-10-15T17:15:00Z","v":86683,"vw":21.657432},{"c":21.665,"h":21.685,"l":21.655,"n":143,"o":21.66,"t":"2026-10-15T17:30:00Z","v":143886,"vw":21.66594},{"c":21.67,"h":21.67,"l":21.65,"n":133,"o":21.66,"t":"2026-10-15T17:45:00Z","v":55593,"vw":21.656323},{"c":21.675,"h":21.675,"l":21.66,"n":89,"o":21.66,"t":"2026-10-15T18:00:00Z","v":59939,"vw":21.668125},{"c":21.695,"h":21.7,"l":21.67,"n":176,"o":21.675,"t":"2026-10-15T18:15:00Z","v":106243,"vw":21.685767},{"c":21.665,"h":21.69,"l":21.66,"n":174,"o":21.69,"t":"2026-10-15T18:30:00Z","v":129969,"vw":21.673664},{"c":21.655,"h":21.67,"l":21.655,"n":185,"o":21.6643,"t":"2026-10-15T18:45:00Z","v":168378,"vw":21.66196},{"c":21.645,"h":21.67,"l":21.63,"n":334,"o":21.655,"t":"2026-10-15T19:00:00Z","v":189041,"vw":21.653341},{"c":21.625,"h":21.65,"l":21.6201,"n":206,"o":21.65,"t":"2026-10-15T19:15:00Z","v":96762,"vw":21.6355},{"c":21.635,"h":21.6399,"l":21.62,"n":198,"o":21.62,"t":"2026-10-15T19:30:00Z","v":121343,"vw":21.624786},{"c":21.595,"h":21.65,"l":21.59,"n":347,"o":21.6302,"t":"2026-10-15T19:45:00Z","v":144844,"vw":21.61995},{"c":21.59,"h":21.59,"l":21.59,"n":2,"o":21.59,"t":"2026-10-15T20:00:00Z","v":8114,"vw":21.59},{"c":21.6799,"h":21.6799,"l":21.6799,"n":1,"o":21.6799,"t":"2026-10-15T20:15:00Z","v":100,"vw":21.6799},{"c":21.6912,"h":21.6912,"l":21.6912,"n":1,"o":21.6912,"t":"2026-10-15T20:30:00Z","v":100,"vw":21.6912},{"c":21.6991,"h":21.6991,"l":21.6991,"n":1,"o":21.6991,"t":"2026-10-15T20:45:00Z","v":100,"vw":21.6991},{"c":21.628,"h":21.628,"l":21.628,"n":1,"o":21.628,"t":"2026-10-15T21:30:00Z","v":200,"vw":21.628},{"c":21.6,"h":21.634,"l":21.6,"n":10,"o":21.634,"t":"2026-10-15T21:45:00Z","v":760,"vw":21.611333},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-15T22:15:00Z","v":300,"vw":21.6},{"c":21.634,"h":21.634,"l":21.634,"n":1,"o":21.634,"t":"2026-10-15T22:30:00Z","v":300,"vw":21.634},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-15T22:45:00Z","v":100,"vw":21.6},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-15T23:00:00Z","v":200,"vw":21.6},{"c":21.6306,"h":21.6306,"l":21.6306,"n":1,"o":21.6306,"t":"2026-10-15T23:15:00Z","v":100,"vw":21.6306},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-15T23:30:00Z","v":100,"vw":21.6},{"c":21.67,"h":21.74,"l":21.64,"n":544,"o":21.74,"t":"2026-10-16T13:30:00Z","v":227709,"vw":21.674325},{"c":21.67,"h":21.6799,"l":21.65,"n":210,"o":21.66,"t":"2026-10-16T13:45:00Z","v":87751,"vw":21.669787},{"c":21.7002,"h":21.705,"l":21.6533,"n":446,"o":21.675,"t":"2026-10-16T14:00:00Z","v":208844,"vw":21.680476},{"c":21.705,"h":21.71,"l":21.69,"n":158,"o":21.7,"t":"2026-10-16T14:15:00Z","v":56692,"vw":21.700722},{"c":21.725,"h":21.7258,"l":21.69,"n":172,"o":21.705,"t":"2026-10-16T14:30:00Z","v":57597,"vw":21.709679},{"c":21.69,"h":21.725,"l":21.675,"n":532,"o":21.725,"t":"2026-10-16T14:45:00Z","v":356221,"vw":21.693084},{"c":21.68,"h":21.725,"l":21.68,"n":459,"o":21.69,"t":"2026-10-16T15:00:00Z","v":149720,"vw":21.703903},{"c":21.67,"h":21.685,"l":21.635,"n":633,"o":21.685,"t":"2026-10-16T15:15:00Z","v":274378,"vw":21.660815},{"c":21.65,"h":21.7,"l":21.64,"n":741,"o":21.67,"t":"2026-10-16T15:30:00Z","v":1470516,"vw":21.69371},{"c":21.63,"h":21.66,"l":21.62,"n":316,"o":21.65,"t":"2026-10-16T15:45:00Z","v":336086,"vw":21.649796},{"c":21.575,"h":21.625,"l":21.575,"n":119,"o":21.625,"t":"2026-10-16T16:00:00Z","v":53542,"vw":21.594948},{"c":21.605,"h":21.605,"l":21.55,"n":376,"o":21.585,"t":"2026-10-16T16:15:00Z","v":144923,"vw":21.576602},{"c":21.615,"h":21.6181,"l":21.59,"n":386,"o":21.605,"t":"2026-10-16T16:30:00Z","v":122871,"vw":21.604012},{"c":21.625,"h":21.6278,"l":21.61,"n":239,"o":21.62,"t":"2026-10-16T16:45:00Z","v":71587,"vw":21.616137},{"c":21.63,"h":21.6581,"l":21.62,"n":527,"o":21.63,"t":"2026-10-16T17:00:00Z","v":201610,"vw":21.635657},{"c":21.635,"h":21.65,"l":21.625,"n":163,"o":21.63,"t":"2026-10-16T17:15:00Z","v":62365,"vw":21.636985},{"c":21.635,"h":21.6477,"l":21.61,"n":917,"o":21.6477,"t":"2026-10-16T17:30:00Z","v":166689,"vw":21.625797},{"c":21.64,"h":21.645,"l":21.62,"n":125,"o":21.63,"t":"2026-10-16T17:45:00Z","v":68665,"vw":21.632024},{"c":21.645,"h":21.66,"l":21.64,"n":284,"o":21.645,"t":"2026-10-16T18:00:00Z","v":593428,"vw":21.654839},{"c":21.655,"h":21.665,"l":21.635,"n":352,"o":21.645,"t":"2026-10-16T18:15:00Z","v":1064305,"vw":21.65799},{"c":21.655,"h":21.6598,"l":21.645,"n":495,"o":21.655,"t":"2026-10-16T18:30:00Z","v":185443,"vw":21.651851},{"c":21.665,"h":21.67,"l":21.65,"n":253,"o":21.655,"t":"2026-10-16T18:45:00Z","v":118189,"vw":21.659612},{"c":21.65,"h":21.67,"l":21.64,"n":278,"o":21.665,"t":"2026-10-16T19:00:00Z","v":144797,"vw":21.657045},{"c":21.67,"h":21.68,"l":21.64,"n":276,"o":21.64,"t":"2026-10-16T19:15:00Z","v":124828,"vw":21.6651},{"c":21.655,"h":21.675,"l":21.65,"n":195,"o":21.675,"t":"2026-10-16T19:30:00Z","v":86873,"vw":21.664659},{"c":21.65,"h":21.69,"l":21.62,"n":338,"o":21.655,"t":"2026-10-16T19:45:00Z","v":126435,"vw":21.643882},{"c":21.64,"h":21.64,"l":21.64,"n":3,"o":21.64,"t":"2026-10-16T20:00:00Z","v":636,"vw":21.64},{"c":21.64,"h":21.64,"l":21.64,"n":2,"o":21.64,"t":"2026-10-19T11:15:00Z","v":506,"vw":21.64},{"c":21.6466,"h":21.6466,"l":21.6,"n":3,"o":21.6387,"t":"2026-10-19T12:15:00Z","v":600,"vw":21.628433},{"c":21.626,"h":21.6435,"l":21.6,"n":5,"o":21.6,"t":"2026-10-19T12:30:00Z","v":800,"vw":21.608687},{"c":21.55,"h":21.62,"l":21.55,"n":196,"o":21.61,"t":"2026-10-19T13:30:00Z","v":115994,"vw":21.582156},{"c":21.57,"h":21.575,"l":21.53,"n":219,"o":21.545,"t":"2026-10-19T13:45:00Z","v":137180,"vw":21.543472},{"c":21.555,"h":21.58,"l":21.55,"n":127,"o":21.58,"t":"2026-10-19T14:00:00Z","v":55653,"vw":21.558996},{"c":21.555,"h":21.575,"l":21.55,"n":138,"o":21.555,"t":"2026-10-19T14:15:00Z","v":44800,"vw":21.559007},{"c":21.535,"h":21.56,"l":21.525,"n":250,"o":21.55,"t":"2026-10-19T14:30:00Z","v":88912,"vw":21.535694},{"c":21.535,"h":21.56,"l":21.52,"n":238,"o":21.53,"t":"2026-10-19T14:45:00Z","v":157302,"vw":21.540222},{"c":21.555,"h":21.565,"l":21.535,"n":741,"o":21.545,"t":"2026-10-19T15:00:00Z","v":215088,"vw":21.542378},{"c":21.555,"h":21.56,"l":21.5301,"n":235,"o":21.555,"t":"2026-10-19T15:15:00Z","v":499131,"vw":21.547754},{"c":21.5257,"h":21.56,"l":21.525,"n":522,"o":21.555,"t":"2026-10-19T15:30:00Z","v":262170,"vw":21.551061},{"c":21.53,"h":21.56,"l":21.52,"n":135,"o":21.525,"t":"2026-10-19T15:45:00Z","v":461179,"vw":21.554793},{"c":21.5,"h":21.535,"l":21.5,"n":145,"o":21.525,"t":"2026-10-19T16:00:00Z","v":74243,"vw":21.519589},{"c":21.535,"h":21.535,"l":21.5033,"n":87,"o":21.51,"t":"2026-10-19T16:15:00Z","v":61470,"vw":21.528176},{"c":21.52,"h":21.535,"l":21.505,"n":106,"o":21.53,"t":"2026-10-19T16:30:00Z","v":87208,"vw":21.519619},{"c":21.56,"h":21.56,"l":21.515,"n":107,"o":21.515,"t":"2026-10-19T16:45:00Z","v":225293,"vw":21.530846},{"c":21.53,"h":21.565,"l":21.53,"n":264,"o":21.56,"t":"2026-10-19T17:00:00Z","v":129451,"vw":21.541787},{"c":21.55,"h":21.555,"l":21.525,"n":216,"o":21.53,"t":"2026-10-19T17:15:00Z","v":88821,"vw":21.539154},{"c":21.55,"h":21.56,"l":21.54,"n":147,"o":21.545,"t":"2026-10-19T17:30:00Z","v":56524,"vw":21.550001},{"c":21.555,"h":21.565,"l":21.545,"n":146,"o":21.545,"t":"2026-10-19T17:45:00Z","v":58839,"vw":21.557318},{"c":21.575,"h":21.575,"l":21.5402,"n":381,"o":21.555,"t":"2026-10-19T18:00:00Z","v":182877,"vw":21.563908},{"c":21.575,"h":21.575,"l":21.55,"n":209,"o":21.575,"t":"2026-10-19T18:15:00Z","v":121735,"vw":21.565483},{"c":21.57,"h":21.58,"l":21.555,"n":204,"o":21.575,"t":"2026-10-19T18:30:00Z","v":174278,"vw":21.563941},{"c":21.56,"h":21.5751,"l":21.55,"n":203,"o":21.565,"t":"2026-10-19T18:45:00Z","v":141442,"vw":21.556064},{"c":21.535,"h":21.565,"l":21.53,"n":411,"o":21.56,"t":"2026-10-19T19:00:00Z","v":237758,"vw":21.539082},{"c":21.5303,"h":21.535,"l":21.52,"n":171,"o":21.535,"t":"2026-10-19T19:15:00Z","v":140462,"vw":21.529964},{"c":21.5302,"h":21.55,"l":21.53,"n":177,"o":21.535,"t":"2026-10-19T19:30:00Z","v":141852,"vw":21.535735},{"c":21.6,"h":21.68,"l":21.53,"n":321,"o":21.54,"t":"2026-10-19T19:45:00Z","v":155596,"vw":21.564258},{"c":21.6,"h":21.61,"l":21.595,"n":7,"o":21.61,"t":"2026-10-19T20:00:00Z","v":1522,"vw":21.606377},{"c":21.6356,"h":21.6356,"l":21.6356,"n":1,"o":21.6356,"t":"2026-10-20T12:45:00Z","v":100,"vw":21.6356},{"c":21.605,"h":21.67,"l":21.58,"n":96,"o":21.67,"t":"2026-10-20T13:30:00Z","v":52755,"vw":21.605126},{"c":21.625,"h":21.625,"l":21.61,"n":98,"o":21.61,"t":"2026-10-20T13:45:00Z","v":33875,"vw":21.618164},{"c":21.615,"h":21.625,"l":21.61,"n":137,"o":21.62,"t":"2026-10-20T14:00:00Z","v":48448,"vw":21.613589},{"c":21.62,"h":21.635,"l":21.6,"n":309,"o":21.615,"t":"2026-10-20T14:15:00Z","v":215345,"vw":21.605344},{"c":21.625,"h":21.64,"l":21.585,"n":174,"o":21.63,"t":"2026-10-20T14:30:00Z","v":105324,"vw":21.621313},{"c":21.6,"h":21.64,"l":21.6,"n":265,"o":21.625,"t":"2026-10-20T14:45:00Z","v":122939,"vw":21.620133},{"c":21.6,"h":21.615,"l":21.595,"n":240,"o":21.595,"t":"2026-10-20T15:00:00Z","v":97915,"vw":21.601459},{"c":21.59,"h":21.61,"l":21.59,"n":74,"o":21.6,"t":"2026-10-20T15:15:00Z","v":38306,"vw":21.600975},{"c":21.57,"h":21.595,"l":21.57,"n":98,"o":21.5901,"t":"2026-10-20T15:30:00Z","v":28548,"vw":21.581877},{"c":21.55,"h":21.575,"l":21.545,"n":155,"o":21.57,"t":"2026-10-20T15:45:00Z","v":103622,"vw":21.558791},{"c":21.565,"h":21.58,"l":21.5543,"n":157,"o":21.555,"t":"2026-10-20T16:00:00Z","v":133720,"vw":21.573196},{"c":21.565,"h":21.58,"l":21.56,"n":236,"o":21.57,"t":"2026-10-20T16:15:00Z","v":109457,"vw":21.570228},{"c":21.575,"h":21.58,"l":21.56,"n":173,"o":21.565,"t":"2026-10-20T16:30:00Z","v":87971,"vw":21.567737},{"c":21.585,"h":21.5951,"l":21.575,"n":201,"o":21.575,"t":"2026-10-20T16:45:00Z","v":64241,"vw":21.584697},{"c":21.59,"h":21.6,"l":21.57,"n":247,"o":21.585,"t":"2026-10-20T17:00:00Z","v":238534,"vw":21.591977},{"c":21.58,"h":21.59,"l":21.57,"n":157,"o":21.59,"t":"2026-10-20T17:15:00Z","v":97104,"vw":21.578687},{"c":21.61,"h":21.61,"l":21.59,"n":179,"o":21.59,"t":"2026-10-20T17:30:00Z","v":80996,"vw":21.605033},{"c":21.595,"h":21.615,"l":21.585,"n":346,"o":21.61,"t":"2026-10-20T17:45:00Z","v":309688,"vw":21.598252},{"c":21.565,"h":21.595,"l":21.55,"n":261,"o":21.595,"t":"2026-10-20T18:00:00Z","v":113742,"vw":21.571974},{"c":21.545,"h":21.565,"l":21.53,"n":184,"o":21.565,"t":"2026-10-20T18:15:00Z","v":87617,"vw":21.543648},{"c":21.54,"h":21.55,"l":21.53,"n":404,"o":21.545,"t":"2026-10-20T18:30:00Z","v":274997,"vw":21.536777},{"c":21.535,"h":21.55,"l":21.53,"n":250,"o":21.54,"t":"2026-10-20T18:45:00Z","v":174027,"vw":21.540008},{"c":21.545,"h":21.55,"l":21.53,"n":288,"o":21.54,"t":"2026-10-20T19:00:00Z","v":132180,"vw":21.540258},{"c":21.535,"h":21.55,"l":21.53,"n":320,"o":21.54,"t":"2026-10-20T19:15:00Z","v":126014,"vw":21.542336},{"c":21.535,"h":21.545,"l":21.53,"n":366,"o":21.535,"t":"2026-10-20T19:30:00Z","v":96561,"vw":21.536995},{"c":21.52,"h":21.54,"l":21.51,"n":586,"o":21.535,"t":"2026-10-20T19:45:00Z","v":92177,"vw":21.529136},{"c":21.52,"h":21.52,"l":21.52,"n":4,"o":21.52,"t":"2026-10-20T20:00:00Z","v":6970,"vw":21.52},{"c":21.62,"h":21.63,"l":21.54,"n":113,"o":21.54,"t":"2026-10-21T13:30:00Z","v":35936,"vw":21.590287},{"c":21.625,"h":21.6464,"l":21.61,"n":241,"o":21.621,"t":"2026-10-21T13:45:00Z","v":95233,"vw":21.628608},{"c":21.62,"h":21.63,"l":21.59,"n":226,"o":21.625,"t":"2026-10-21T14:00:00Z","v":74454,"vw":21.6142},{"c":21.605,"h":21.605,"l":21.59,"n":140,"o":21.605,"t":"2026-10-21T14:15:00Z","v":48025,"vw":21.594562},{"c":21.605,"h":21.61,"l":21.58,"n":265,"o":21.61,"t":"2026-10-21T14:30:00Z","v":207372,"vw":21.592027},{"c":21.594,"h":21.6098,"l":21.585,"n":72,"o":21.605,"t":"2026-10-21T14:45:00Z","v":39111,"vw":21.598216},{"c":21.575,"h":21.595,"l":21.575,"n":65,"o":21.595,"t":"2026-10-21T15:00:00Z","v":24518,"vw":21.58082},{"c":21.6,"h":21.6,"l":21.57,"n":144,"o":21.575,"t":"2026-10-21T15:15:00Z","v":158032,"vw":21.583127},{"c":21.5743,"h":21.6,"l":21.5743,"n":105,"o":21.6,"t":"2026-10-21T15:30:00Z","v":39379,"vw":21.587451},{"c":21.59,"h":21.605,"l":21.58,"n":80,"o":21.585,"t":"2026-10-21T15:45:00Z","v":36829,"vw":21.592712},{"c":21.585,"h":21.5964,"l":21.575,"n":365,"o":21.5943,"t":"2026-10-21T16:00:00Z","v":226531,"vw":21.587656},{"c":21.58,"h":21.6,"l":21.57,"n":247,"o":21.585,"t":"2026-10-21T16:15:00Z","v":166596,"vw":21.586643},{"c":21.56,"h":21.58,"l":21.5402,"n":283,"o":21.575,"t":"2026-10-21T16:30:00Z","v":130341,"vw":21.557758},{"c":21.5522,"h":21.565,"l":21.53,"n":144,"o":21.56,"t":"2026-10-21T16:45:00Z","v":111492,"vw":21.546143},{"c":21.545,"h":21.56,"l":21.53,"n":153,"o":21.56,"t":"2026-10-21T17:00:00Z","v":189824,"vw":21.541479},{"c":21.54,"h":21.5653,"l":21.54,"n":137,"o":21.54,"t":"2026-10-21T17:15:00Z","v":344807,"vw":21.563258},{"c":21.525,"h":21.55,"l":21.5236,"n":102,"o":21.545,"t":"2026-10-21T17:30:00Z","v":59269,"vw":21.535828},{"c":21.535,"h":21.54,"l":21.525,"n":120,"o":21.525,"t":"2026-10-21T17:45:00Z","v":47519,"vw":21.536269},{"c":21.515,"h":21.545,"l":21.515,"n":146,"o":21.54,"t":"2026-10-21T18:00:00Z","v":67510,"vw":21.532579},{"c":21.52,"h":21.54,"l":21.52,"n":299,"o":21.52,"t":"2026-10-21T18:15:00Z","v":301556,"vw":21.529599},{"c":21.505,"h":21.53,"l":21.5,"n":359,"o":21.525,"t":"2026-10-21T18:30:00Z","v":189616,"vw":21.511648},{"c":21.485,"h":21.529,"l":21.4601,"n":805,"o":21.51,"t":"2026-10-21T18:45:00Z","v":326038,"vw":21.495787},{"c":21.48,"h":21.5,"l":21.465,"n":479,"o":21.485,"t":"2026-10-21T19:00:00Z","v":321424,"vw":21.479161},{"c":21.525,"h":21.53,"l":21.48,"n":503,"o":21.48,"t":"2026-10-21T19:15:00Z","v":204817,"vw":21.499793},{"c":21.534,"h":21.54,"l":21.525,"n":146,"o":21.525,"t":"2026-10-21T19:30:00Z","v":150951,"vw":21.534863},{"c":21.58,"h":21.59,"l":21.535,"n":443,"o":21.535,"t":"2026-10-21T19:45:00Z","v":267937,"vw":21.55027},{"c":21.57,"h":21.58,"l":21.57,"n":11,"o":21.58,"t":"2026-10-21T20:00:00Z","v":2656,"vw":21.578394},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-22T13:15:00Z","v":100,"vw":21.82},{"c":21.805,"h":21.815,"l":21.74,"n":221,"o":21.75,"t":"2026-10-22T13:30:00Z","v":148002,"vw":21.778963},{"c":21.82,"h":21.85,"l":21.8042,"n":302,"o":21.805,"t":"2026-10-22T13:45:00Z","v":168307,"vw":21.82453},{"c":21.8001,"h":21.8149,"l":21.79,"n":190,"o":21.81,"t":"2026-10-22T14:00:00Z","v":59236,"vw":21.802621},{"c":21.82,"h":21.825,"l":21.8,"n":155,"o":21.805,"t":"2026-10-22T14:15:00Z","v":40759,"vw":21.812484},{"c":21.83,"h":21.85,"l":21.8,"n":592,"o":21.83,"t":"2026-10-22T14:30:00Z","v":376311,"vw":21.812751},{"c":21.8294,"h":21.845,"l":21.8101,"n":238,"o":21.83,"t":"2026-10-22T14:45:00Z","v":100981,"vw":21.827893},{"c":21.835,"h":21.845,"l":21.82,"n":237,"o":21.825,"t":"2026-10-22T15:00:00Z","v":136987,"vw":21.829884},{"c":21.81,"h":21.83,"l":21.795,"n":99,"o":21.83,"t":"2026-10-22T15:15:00Z","v":49326,"vw":21.806957},{"c":21.825,"h":21.83,"l":21.805,"n":153,"o":21.8101,"t":"2026-10-22T15:30:00Z","v":106800,"vw":21.820342},{"c":21.825,"h":21.83,"l":21.81,"n":102,"o":21.82,"t":"2026-10-22T15:45:00Z","v":105956,"vw":21.8144},{"c":21.805,"h":21.8299,"l":21.79,"n":200,"o":21.8299,"t":"2026-10-22T16:00:00Z","v":72040,"vw":21.803236},{"c":21.79,"h":21.81,"l":21.785,"n":173,"o":21.805,"t":"2026-10-22T16:15:00Z","v":47152,"vw":21.797638},{"c":21.8,"h":21.81,"l":21.78,"n":149,"o":21.7803,"t":"2026-10-22T16:30:00Z","v":33353,"vw":21.797502},{"c":21.7622,"h":21.81,"l":21.7622,"n":132,"o":21.81,"t":"2026-10-22T16:45:00Z","v":36757,"vw":21.789363},{"c":21.765,"h":21.77,"l":21.755,"n":140,"o":21.765,"t":"2026-10-22T17:00:00Z","v":39126,"vw":21.763383},{"c":21.7496,"h":21.7799,"l":21.745,"n":126,"o":21.765,"t":"2026-10-22T17:15:00Z","v":37590,"vw":21.756805},{"c":21.75,"h":21.78,"l":21.74,"n":445,"o":21.745,"t":"2026-10-22T17:30:00Z","v":684341,"vw":21.743703},{"c":21.755,"h":21.76,"l":21.735,"n":302,"o":21.755,"t":"2026-10-22T17:45:00Z","v":91163,"vw":21.749594},{"c":21.715,"h":21.7599,"l":21.715,"n":213,"o":21.755,"t":"2026-10-22T18:00:00Z","v":68995,"vw":21.736943},{"c":21.745,"h":21.745,"l":21.715,"n":141,"o":21.715,"t":"2026-10-22T18:15:00Z","v":56609,"vw":21.731065},{"c":21.7301,"h":21.755,"l":21.73,"n":85,"o":21.745,"t":"2026-10-22T18:30:00Z","v":46509,"vw":21.741556},{"c":21.725,"h":21.74,"l":21.725,"n":219,"o":21.735,"t":"2026-10-22T18:45:00Z","v":67799,"vw":21.73466},{"c":21.745,"h":21.75,"l":21.72,"n":310,"o":21.725,"t":"2026-10-22T19:00:00Z","v":221894,"vw":21.733516},{"c":21.765,"h":21.79,"l":21.745,"n":167,"o":21.745,"t":"2026-10-22T19:15:00Z","v":70109,"vw":21.768033},{"c":21.775,"h":21.785,"l":21.755,"n":213,"o":21.7656,"t":"2026-10-22T19:30:00Z","v":49356,"vw":21.771482},{"c":21.76,"h":21.79,"l":21.755,"n":272,"o":21.77,"t":"2026-10-22T19:45:00Z","v":44994,"vw":21.77459},{"c":21.76,"h":21.76,"l":21.76,"n":5,"o":21.76,"t":"2026-10-22T20:00:00Z","v":6401,"vw":21.76}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.033867453683235266,"strike":22.911325463167646,"iv":0.12199125496572653,"gamma":0.23275620638058228,"theta":-0.0022437369899149543,"vega":0.00984052806858409,"rho":0.0014120600535970729,"breakevenPct":5.446658625233822},{"delta":0.15,"premium":0.05075636145135326,"strike":22.742436385486467,"iv":0.11441318695873495,"gamma":0.33033659808173454,"theta":-0.002587744219359922,"vega":0.012316338285673767,"rho":0.002149770880903714,"breakevenPct":4.748128432618649},{"delta":0.2,"premium":0.06764526921947127,"strike":22.57354730780529,"iv":0.10683511895174339,"gamma":0.42791698978288684,"theta":-0.0029317514488048898,"vega":0.014792148502763447,"rho":0.0028874817082103566,"breakevenPct":4.0495982400034745},{"delta":0.25,"premium":0.08453417698758926,"strike":22.404658230124106,"iv":0.09925705094475182,"gamma":0.5254973814840391,"theta":-0.0032757586782498575,"vega":0.017267958719853125,"rho":0.003625192535516998,"breakevenPct":3.3510680473883014},{"delta":0.3,"premium":0.10142308475570727,"strike":22.235769152442927,"iv":0.09167898293776025,"gamma":0.6230777731851913,"theta":-0.003619765907694825,"vega":0.019743768936942803,"rho":0.00436290336282364,"breakevenPct":2.652537854773128},{"delta":0.35,"premium":0.11831199252382527,"strike":22.066880074761748,"iv":0.08410091493076868,"gamma":0.7206581648863436,"theta":-0.003963773137139793,"vega":0.022219579154032484,"rho":0.005100614190130282,"breakevenPct":1.9540076621579545},{"delta":0.4,"premium":0.16519643840646228,"strike":21.94455663668074,"iv":0.08221995593904902,"gamma":0.7311569487791445,"theta":-0.004077822654672297,"vega":0.022445970258858087,"rho":0.005912178872696448,"breakevenPct":1.6073211171286879},{"delta":0.45,"premium":0.23174683311914815,"strike":21.852762988801175,"iv":0.08407418762621627,"gamma":0.6845624931154763,"theta":-0.00404110519552047,"vega":0.02119757664769598,"rho":0.006772164294803625,"breakevenPct":1.4913135198544198},{"delta":0.5,"premium":0.298297227831834,"strike":21.76096934092161,"iv":0.08592841931338352,"gamma":0.6379680374518083,"theta":-0.004004387736368644,"vega":0.019949183036533872,"rho":0.007632149716910801,"breakevenPct":1.3753059225801518},{"delta":0.55,"premium":0.36484762254451997,"strike":21.669175693042042,"iv":0.08778265100055077,"gamma":0.5913735817881403,"theta":-0.003967670277216817,"vega":0.01870078942537176,"rho":0.008492135139017979,"breakevenPct":1.2592983253058838},{"delta":0.6,"premium":0.4313980172572057,"strike":21.577382045162476,"iv":0.08963688268771801,"gamma":0.5447791261244722,"theta":-0.0039309528180649905,"vega":0.017452395814209657,"rho":0.009352120561125155,"breakevenPct":1.1432907280316158},{"delta":0.65,"premium":0.49794841196989176,"strike":21.485588397282907,"iv":0.09149111437488526,"gamma":0.498184670460804,"theta":-0.0038942353589131633,"vega":0.016204002203047546,"rho":0.010212105983232335,"breakevenPct":1.0272831307573476},{"delta":0.7,"premium":0.5644988066825776,"strike":21.39379474940334,"iv":0.09334534606205251,"gamma":0.451590214797136,"theta":-0.0038575178997613366,"vega":0.014955608591885442,"rho":0.01107209140533951,"breakevenPct":0.9112755334830798},{"delta":0.75,"premium":0.6310492013952634,"strike":21.302001101523775,"iv":0.09519957774921975,"gamma":0.4049957591334679,"theta":-0.00382080044060951,"vega":0.013707214980723333,"rho":0.011932076827446687,"breakevenPct":0.7952679362088118},{"delta":0.8,"premium":0.6975995961079494,"strike":21.21020745364421,"iv":0.097053809436387,"gamma":0.35840130346979976,"theta":-0.003784082981457683,"vega":0.012458821369561224,"rho":0.012792062249553865,"breakevenPct":0.6792603389345435},{"delta":0.85,"premium":0.7641499908206352,"strike":21.11841380576464,"iv":0.09890804112355425,"gamma":0.31180684780613177,"theta":-0.0037473655223058564,"vega":0.011210427758399118,"rho":0.01365204767166104,"breakevenPct":0.5632527416602757},{"delta":0.9,"premium":0.830700385533321,"strike":21.026620157885073,"iv":0.1007622728107215,"gamma":0.26521239214246367,"theta":-0.0037106480631540297,"vega":0.00996203414723701,"rho":0.01451203309376822,"breakevenPct":0.4472451443860075}],"put":[{"delta":0.1,"premium":0.03229280771058545,"strike":21.026519300765766,"iv":0.10229897866269748,"gamma":0.26216466605502403,"theta":-0.0014835617080172355,"vega":0.009923956181907957,"rho":-0.0021177269778952846,"breakevenPct":3.5191797194155345},{"delta":0.15,"premium":0.05765827978652012,"strike":21.118757381041892,"iv":0.10042300948866892,"gamma":0.308122154584963,"theta":-0.001513544491036258,"vega":0.011181872025956852,"rho":-0.0030446357963123836,"breakevenPct":3.211860747907303},{"delta":0.2,"premium":0.08302375186245481,"strike":21.210995461318017,"iv":0.09854704031464034,"gamma":0.354079643114902,"theta":-0.0015435272740552807,"vega":0.012439787870005747,"rho":-0.003971544614729483,"breakevenPct":2.9045417763990713},{"delta":0.25,"premium":0.10838922393838948,"strike":21.303233541594143,"iv":0.09667107114061178,"gamma":0.4000371316448409,"theta":-0.0015735100570743034,"vega":0.013697703714054642,"rho":-0.004898453433146582,"breakevenPct":2.5972228048908397},{"delta":0.3,"premium":0.13375469601432413,"strike":21.395471621870268,"iv":0.09479510196658322,"gamma":0.44599462017477987,"theta":-0.0016034928400933258,"vega":0.014955619558103537,"rho":-0.005825362251563681,"breakevenPct":2.289903833382608},{"delta":0.35,"premium":0.1591201680902588,"strike":21.487709702146397,"iv":0.09291913279255465,"gamma":0.49195210870471884,"theta":-0.0016334756231123485,"vega":0.01621353540215243,"rho":-0.00675227106998078,"breakevenPct":1.9825848618743764},{"delta":0.4,"premium":0.18448564016619348,"strike":21.579947782422522,"iv":0.09104316361852609,"gamma":0.5379095972346578,"theta":-0.001663458406131371,"vega":0.01747145124620133,"rho":-0.007679179888397879,"breakevenPct":1.6752658903661446},{"delta":0.45,"premium":0.20985111224212818,"strike":21.672185862698647,"iv":0.08916719444449753,"gamma":0.5838670857645968,"theta":-0.0016934411891503937,"vega":0.018729367090250224,"rho":-0.00860608870681498,"breakevenPct":1.3679469188579128},{"delta":0.5,"premium":0.23521658431806283,"strike":21.764423942974773,"iv":0.08729122527046895,"gamma":0.6298245742945358,"theta":-0.0017234239721694161,"vega":0.01998728293429912,"rho":-0.009532997525232078,"breakevenPct":1.0606279473496816},{"delta":0.55,"premium":0.26058205639399756,"strike":21.8566620232509,"iv":0.08541525609644039,"gamma":0.6757820628244748,"theta":-0.0017534067551884388,"vega":0.021245198778348018,"rho":-0.010459906343649178,"breakevenPct":0.7533089758414491},{"delta":0.6,"premium":0.2859475284699322,"strike":21.948900103527027,"iv":0.08353928692241183,"gamma":0.7217395513544137,"theta":-0.0017833895382074615,"vega":0.02250311462239691,"rho":-0.011386815162066277,"breakevenPct":0.44599000433321834},{"delta":0.65,"premium":0.3952991452991453,"strike":22.100314889788574,"iv":0.09176909581646424,"gamma":0.6940531713900135,"theta":-0.0018401259559154295,"vega":0.02230719748088169,"rho":-0.012298993193077538,"breakevenPct":0.25268499775079734},{"delta":0.7,"premium":0.6089743589743588,"strike":22.32523616734143,"iv":0.11255182186234816,"gamma":0.5748898785425103,"theta":-0.0019300944669365721,"vega":0.02030539811066127,"rho":-0.013192873340181096,"breakevenPct":0.20100271890133514},{"delta":0.75,"premium":0.8226495726495726,"strike":22.550157444894285,"iv":0.13333454790823213,"gamma":0.4557265856950068,"theta":-0.002020062977957715,"vega":0.018303598740440845,"rho":-0.014086753487284656,"breakevenPct":0.14932044005187284},{"delta":0.8,"premium":1.0363247863247866,"strike":22.775078722447144,"iv":0.15411727395411606,"gamma":0.3365632928475033,"theta":-0.0021100314889788575,"vega":0.016301799370220423,"rho":-0.014980633634388216,"breakevenPct":0.09763816120241056},{"delta":0.85,"premium":1.25,"strike":23,"iv":0.1749,"gamma":0.2174,"theta":-0.0022,"vega":0.0143,"rho":-0.015874513781491774,"breakevenPct":0.04595588235294836},{"delta":0.9,"premium":2.8085106382978746,"strike":24.558510638297875,"iv":0.3127095744680853,"gamma":0.09385319148936161,"theta":-0.0033351063829787247,"vega":0.010762234042553187,"rho":-0.01782781191356581,"breakevenPct":0.04595588235294836}]},"raw":{"call":[{"delta":0.1,"premium":0.033867453683235266,"strike":22.911325463167646,"iv":0.12199125496572653,"gamma":0.23275620638058228,"theta":-0.0022437369899149543,"vega":0.00984052806858409,"rho":0.0014120600535970729,"breakevenPct":5.446658625233822},{"delta":0.15,"premium":0.05075636145135326,"strike":22.742436385486467,"iv":0.11441318695873495,"gamma":0.33033659808173454,"theta":-0.002587744219359922,"vega":0.012316338285673767,"rho":0.002149770880903714,"breakevenPct":4.748128432618649},{"delta":0.2,"premium":0.06764526921947127,"strike":22.57354730780529,"iv":0.10683511895174339,"gamma":0.42791698978288684,"theta":-0.0029317514488048898,"vega":0.014792148502763447,"rho":0.0028874817082103566,"breakevenPct":4.0495982400034745},{"delta":0.25,"premium":0.08453417698758926,"strike":22.404658230124106,"iv":0.09925705094475182,"gamma":0.5254973814840391,"theta":-0.0032757586782498575,"vega":0.017267958719853125,"rho":0.003625192535516998,"breakevenPct":3.3510680473883014},{"delta":0.3,"premium":0.10142308475570727,"strike":22.235769152442927,"iv":0.09167898293776025,"gamma":0.6230777731851913,"theta":-0.003619765907694825,"vega":0.019743768936942803,"rho":0.00436290336282364,"breakevenPct":2.652537854773128},{"delta":0.35,"premium":0.11831199252382527,"strike":22.066880074761748,"iv":0.08410091493076868,"gamma":0.7206581648863436,"theta":-0.003963773137139793,"vega":0.022219579154032484,"rho":0.005100614190130282,"breakevenPct":1.9540076621579545},{"delta":0.4,"premium":0.16519643840646228,"strike":21.94455663668074,"iv":0.08221995593904902,"gamma":0.7311569487791445,"theta":-0.004077822654672297,"vega":0.022445970258858087,"rho":0.005912178872696448,"breakevenPct":1.6073211171286879},{"delta":0.45,"premium":0.23174683311914815,"strike":21.852762988801175,"iv":0.08407418762621627,"gamma":0.6845624931154763,"theta":-0.00404110519552047,"vega":0.02119757664769598,"rho":0.006772164294803625,"breakevenPct":1.4913135198544198},{"delta":0.5,"premium":0.298297227831834,"strike":21.76096934092161,"iv":0.08592841931338352,"gamma":0.6379680374518083,"theta":-0.004004387736368644,"vega":0.019949183036533872,"rho":0.007632149716910801,"breakevenPct":1.3753059225801518},{"delta":0.55,"premium":0.36484762254451997,"strike":21.669175693042042,"iv":0.08778265100055077,"gamma":0.5913735817881403,"theta":-0.003967670277216817,"vega":0.01870078942537176,"rho":0.008492135139017979,"breakevenPct":1.2592983253058838},{"delta":0.6,"premium":0.4313980172572057,"strike":21.577382045162476,"iv":0.08963688268771801,"gamma":0.5447791261244722,"theta":-0.0039309528180649905,"vega":0.017452395814209657,"rho":0.009352120561125155,"breakevenPct":1.1432907280316158},{"delta":0.65,"premium":0.49794841196989176,"strike":21.485588397282907,"iv":0.09149111437488526,"gamma":0.498184670460804,"theta":-0.0038942353589131633,"vega":0.016204002203047546,"rho":0.010212105983232335,"breakevenPct":1.0272831307573476},{"delta":0.7,"premium":0.5644988066825776,"strike":21.39379474940334,"iv":0.09334534606205251,"gamma":0.451590214797136,"theta":-0.0038575178997613366,"vega":0.014955608591885442,"rho":0.01107209140533951,"breakevenPct":0.9112755334830798},{"delta":0.75,"premium":0.6310492013952634,"strike":21.302001101523775,"iv":0.09519957774921975,"gamma":0.4049957591334679,"theta":-0.00382080044060951,"vega":0.013707214980723333,"rho":0.011932076827446687,"breakevenPct":0.7952679362088118},{"delta":0.8,"premium":0.6975995961079494,"strike":21.21020745364421,"iv":0.097053809436387,"gamma":0.35840130346979976,"theta":-0.003784082981457683,"vega":0.012458821369561224,"rho":0.012792062249553865,"breakevenPct":0.6792603389345435},{"delta":0.85,"premium":0.7641499908206352,"strike":21.11841380576464,"iv":0.09890804112355425,"gamma":0.31180684780613177,"theta":-0.0037473655223058564,"vega":0.011210427758399118,"rho":0.01365204767166104,"breakevenPct":0.5632527416602757},{"delta":0.9,"premium":0.830700385533321,"strike":21.026620157885073,"iv":0.1007622728107215,"gamma":0.26521239214246367,"theta":-0.0037106480631540297,"vega":0.00996203414723701,"rho":0.01451203309376822,"breakevenPct":0.4472451443860075}],"put":[{"delta":0.1,"premium":0.03229280771058545,"strike":21.026519300765766,"iv":0.10229897866269748,"gamma":0.26216466605502403,"theta":-0.0014835617080172355,"vega":0.009923956181907957,"rho":-0.0021177269778952846,"breakevenPct":3.5191797194155345},{"delta":0.15,"premium":0.05765827978652012,"strike":21.118757381041892,"iv":0.10042300948866892,"gamma":0.308122154584963,"theta":-0.001513544491036258,"vega":0.011181872025956852,"rho":-0.0030446357963123836,"breakevenPct":3.211860747907303},{"delta":0.2,"premium":0.08302375186245481,"strike":21.210995461318017,"iv":0.09854704031464034,"gamma":0.354079643114902,"theta":-0.0015435272740552807,"vega":0.012439787870005747,"rho":-0.003971544614729483,"breakevenPct":2.9045417763990713},{"delta":0.25,"premium":0.10838922393838948,"strike":21.303233541594143,"iv":0.09667107114061178,"gamma":0.4000371316448409,"theta":-0.0015735100570743034,"vega":0.013697703714054642,"rho":-0.004898453433146582,"breakevenPct":2.5972228048908397},{"delta":0.3,"premium":0.13375469601432413,"strike":21.395471621870268,"iv":0.09479510196658322,"gamma":0.44599462017477987,"theta":-0.0016034928400933258,"vega":0.014955619558103537,"rho":-0.005825362251563681,"breakevenPct":2.289903833382608},{"delta":0.35,"premium":0.1591201680902588,"strike":21.487709702146397,"iv":0.09291913279255465,"gamma":0.49195210870471884,"theta":-0.0016334756231123485,"vega":0.01621353540215243,"rho":-0.00675227106998078,"breakevenPct":1.9825848618743764},{"delta":0.4,"premium":0.18448564016619348,"strike":21.579947782422522,"iv":0.09104316361852609,"gamma":0.5379095972346578,"theta":-0.001663458406131371,"vega":0.01747145124620133,"rho":-0.007679179888397879,"breakevenPct":1.6752658903661446},{"delta":0.45,"premium":0.20985111224212818,"strike":21.672185862698647,"iv":0.08916719444449753,"gamma":0.5838670857645968,"theta":-0.0016934411891503937,"vega":0.018729367090250224,"rho":-0.00860608870681498,"breakevenPct":1.3679469188579128},{"delta":0.5,"premium":0.23521658431806283,"strike":21.764423942974773,"iv":0.08729122527046895,"gamma":0.6298245742945358,"theta":-0.0017234239721694161,"vega":0.01998728293429912,"rho":-0.009532997525232078,"breakevenPct":1.0606279473496816},{"delta":0.55,"premium":0.26058205639399756,"strike":21.8566620232509,"iv":0.08541525609644039,"gamma":0.6757820628244748,"theta":-0.0017534067551884388,"vega":0.021245198778348018,"rho":-0.010459906343649178,"breakevenPct":0.7533089758414491},{"delta":0.6,"premium":0.2859475284699322,"strike":21.948900103527027,"iv":0.08353928692241183,"gamma":0.7217395513544137,"theta":-0.0017833895382074615,"vega":0.02250311462239691,"rho":-0.011386815162066277,"breakevenPct":0.44599000433321834},{"delta":0.65,"premium":0.3952991452991453,"strike":22.100314889788574,"iv":0.09176909581646424,"gamma":0.6940531713900135,"theta":-0.0018401259559154295,"vega":0.02230719748088169,"rho":-0.012298993193077538,"breakevenPct":0.25268499775079734},{"delta":0.7,"premium":0.6089743589743588,"strike":22.32523616734143,"iv":0.11255182186234816,"gamma":0.5748898785425103,"theta":-0.0019300944669365721,"vega":0.02030539811066127,"rho":-0.013192873340181096,"breakevenPct":0.20100271890133514},{"delta":0.75,"premium":0.8226495726495726,"strike":22.550157444894285,"iv":0.13333454790823213,"gamma":0.4557265856950068,"theta":-0.002020062977957715,"vega":0.018303598740440845,"rho":-0.014086753487284656,"breakevenPct":0.14932044005187284},{"delta":0.8,"premium":1.0363247863247866,"strike":22.775078722447144,"iv":0.15411727395411606,"gamma":0.3365632928475033,"theta":-0.0021100314889788575,"vega":0.016301799370220423,"rho":-0.014980633634388216,"breakevenPct":0.09763816120241056},{"delta":0.85,"premium":1.25,"strike":23,"iv":0.1749,"gamma":0.2174,"theta":-0.0022,"vega":0.0143,"rho":-0.015874513781491774,"breakevenPct":0.04595588235294836},{"delta":0.9,"premium":2.8085106382978746,"strike":24.558510638297875,"iv":0.3127095744680853,"gamma":0.09385319148936161,"theta":-0.0033351063829787247,"vega":0.010762234042553187,"rho":-0.01782781191356581,"breakevenPct":0.04595588235294836}]}},"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"}}