{"symbol":"REYN","url":"https://intraalpha.com/companies/REYN","capturedAt":"2026-10-23T03:48:03.752Z","state":"ready","quote":{"symbol":"REYN","last_price":23.61,"prev_close":22.64,"regular_close":23.61,"change":0.97,"change_pct":4.2845,"regular_change":0.97,"regular_change_pct":4.2845,"extended_change":0,"extended_change_pct":0,"bid":21.7,"ask":26.65,"bid_size":100,"ask_size":100,"volume":1080610,"vwap":23.441615,"open":22.8,"high":23.655,"low":22.77,"close":23.61,"trade_count":17973,"last_trade_at":"2026-10-22T20:00:02.54165883Z","last_quote_at":"2026-10-22T23:56:54.548771932Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:47:49.795852257-04:00","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":{"symbol":"REYN","fetched_at":"2026-10-23T03:48:03.382187+00:00","name":"Reynolds Consumer Products Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"PACKAGING & CONTAINERS","country":"USA","description":"Reynolds Consumer Products Inc. produces and sells kitchen, waste and storage products, and tableware categories in the United States and internationally. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4771773000,"ebitda":690000000,"pe_ratio":13.8,"peg_ratio":null,"book_value":10.96,"dividend_per_share":0.92,"dividend_yield":0.0401,"eps":1.64,"revenue_ttm":3786000000,"gross_profit_ttm":952000000,"profit_margin":0.0909,"operating_margin_ttm":0.146,"return_on_assets_ttm":0.0698,"return_on_equity_ttm":0.154,"quarterly_earnings_growth":0.21,"quarterly_revenue_growth":0.006,"analyst_target_price":26.29,"analyst_number":0,"beta":0.538,"fifty_two_week_high":27.08,"fifty_two_week_low":20.05,"fifty_day_ma":23.01,"two_hundred_day_ma":23.2,"shares_outstanding":210767000,"forward_pe":13.02,"price_to_sales":1.26,"price_to_book":2.001,"ev_to_revenue":1.639,"ev_to_ebitda":9.03},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:48:03.382187+00:00"},"optionObservedAt":"2026-10-22T19:55:01.770Z","bars":[{"c":22.76,"h":22.81,"l":22.7,"n":78,"o":22.7,"t":"2026-10-16T13:30:00Z","v":19224,"vw":22.720679},{"c":22.84,"h":22.86,"l":22.83,"n":29,"o":22.85,"t":"2026-10-16T13:35:00Z","v":1871,"vw":22.846173},{"c":22.795,"h":22.87,"l":22.76,"n":327,"o":22.84,"t":"2026-10-16T13:40:00Z","v":22193,"vw":22.802946},{"c":22.815,"h":22.82,"l":22.74,"n":114,"o":22.82,"t":"2026-10-16T13:45:00Z","v":4455,"vw":22.794589},{"c":22.83,"h":22.84,"l":22.795,"n":77,"o":22.82,"t":"2026-10-16T13:50:00Z","v":3133,"vw":22.811157},{"c":22.83,"h":22.84,"l":22.83,"n":64,"o":22.83,"t":"2026-10-16T13:55:00Z","v":7329,"vw":22.83015},{"c":22.8,"h":22.84,"l":22.8,"n":121,"o":22.84,"t":"2026-10-16T14:00:00Z","v":5810,"vw":22.819964},{"c":22.845,"h":22.88,"l":22.8,"n":210,"o":22.8,"t":"2026-10-16T14:05:00Z","v":15149,"vw":22.841405},{"c":22.78,"h":22.85,"l":22.755,"n":363,"o":22.85,"t":"2026-10-16T14:10:00Z","v":58266,"vw":22.809525},{"c":22.72,"h":22.795,"l":22.72,"n":163,"o":22.79,"t":"2026-10-16T14:15:00Z","v":8112,"vw":22.761284},{"c":22.74,"h":22.75,"l":22.71,"n":147,"o":22.725,"t":"2026-10-16T14:20:00Z","v":7320,"vw":22.732913},{"c":22.76,"h":22.77,"l":22.75,"n":147,"o":22.76,"t":"2026-10-16T14:25:00Z","v":8619,"vw":22.762694},{"c":22.815,"h":22.815,"l":22.76,"n":189,"o":22.76,"t":"2026-10-16T14:30:00Z","v":6584,"vw":22.795159},{"c":22.795,"h":22.82,"l":22.795,"n":127,"o":22.81,"t":"2026-10-16T14:35:00Z","v":5064,"vw":22.810947},{"c":22.72,"h":22.785,"l":22.72,"n":236,"o":22.78,"t":"2026-10-16T14:40:00Z","v":11280,"vw":22.766543},{"c":22.72,"h":22.725,"l":22.69,"n":104,"o":22.71,"t":"2026-10-16T14:45:00Z","v":4826,"vw":22.70695},{"c":22.795,"h":22.8,"l":22.72,"n":192,"o":22.72,"t":"2026-10-16T14:50:00Z","v":10407,"vw":22.765099},{"c":22.815,"h":22.815,"l":22.78,"n":173,"o":22.78,"t":"2026-10-16T14:55:00Z","v":7509,"vw":22.799845},{"c":22.81,"h":22.82,"l":22.8,"n":133,"o":22.81,"t":"2026-10-16T15:00:00Z","v":5946,"vw":22.80883},{"c":22.83,"h":22.83,"l":22.82,"n":147,"o":22.82,"t":"2026-10-16T15:05:00Z","v":5982,"vw":22.821772},{"c":22.82,"h":22.83,"l":22.79,"n":286,"o":22.82,"t":"2026-10-16T15:10:00Z","v":11946,"vw":22.820984},{"c":22.78,"h":22.81,"l":22.77,"n":119,"o":22.81,"t":"2026-10-16T15:15:00Z","v":3144,"vw":22.785455},{"c":22.7701,"h":22.79,"l":22.7701,"n":140,"o":22.78,"t":"2026-10-16T15:20:00Z","v":4339,"vw":22.780446},{"c":22.75,"h":22.76,"l":22.74,"n":267,"o":22.76,"t":"2026-10-16T15:25:00Z","v":8498,"vw":22.746964},{"c":22.7599,"h":22.7599,"l":22.74,"n":160,"o":22.75,"t":"2026-10-16T15:30:00Z","v":7573,"vw":22.748404},{"c":22.705,"h":22.76,"l":22.7,"n":155,"o":22.755,"t":"2026-10-16T15:35:00Z","v":6462,"vw":22.744386},{"c":22.67,"h":22.7,"l":22.66,"n":150,"o":22.7,"t":"2026-10-16T15:40:00Z","v":5769,"vw":22.670502},{"c":22.66,"h":22.705,"l":22.66,"n":137,"o":22.68,"t":"2026-10-16T15:45:00Z","v":5258,"vw":22.684226},{"c":22.645,"h":22.665,"l":22.64,"n":116,"o":22.665,"t":"2026-10-16T15:50:00Z","v":2924,"vw":22.654667},{"c":22.64,"h":22.67,"l":22.63,"n":290,"o":22.65,"t":"2026-10-16T15:55:00Z","v":10258,"vw":22.653965},{"c":22.62,"h":22.65,"l":22.62,"n":170,"o":22.64,"t":"2026-10-16T16:00:00Z","v":8164,"vw":22.630954},{"c":22.66,"h":22.66,"l":22.62,"n":243,"o":22.63,"t":"2026-10-16T16:05:00Z","v":8405,"vw":22.642263},{"c":22.59,"h":22.65,"l":22.58,"n":221,"o":22.65,"t":"2026-10-16T16:10:00Z","v":7262,"vw":22.621352},{"c":22.62,"h":22.62,"l":22.56,"n":186,"o":22.59,"t":"2026-10-16T16:15:00Z","v":7947,"vw":22.588262},{"c":22.62,"h":22.63,"l":22.615,"n":148,"o":22.625,"t":"2026-10-16T16:20:00Z","v":4452,"vw":22.622184},{"c":22.615,"h":22.63,"l":22.6,"n":167,"o":22.61,"t":"2026-10-16T16:25:00Z","v":6052,"vw":22.615441},{"c":22.61,"h":22.61,"l":22.55,"n":323,"o":22.61,"t":"2026-10-16T16:30:00Z","v":23523,"vw":22.585407},{"c":22.6,"h":22.61,"l":22.6,"n":144,"o":22.61,"t":"2026-10-16T16:35:00Z","v":3810,"vw":22.605833},{"c":22.62,"h":22.62,"l":22.61,"n":164,"o":22.62,"t":"2026-10-16T16:40:00Z","v":7348,"vw":22.61815},{"c":22.62,"h":22.635,"l":22.62,"n":179,"o":22.625,"t":"2026-10-16T16:45:00Z","v":6622,"vw":22.627418},{"c":22.6,"h":22.62,"l":22.6,"n":82,"o":22.61,"t":"2026-10-16T16:50:00Z","v":2483,"vw":22.609571},{"c":22.61,"h":22.62,"l":22.6,"n":172,"o":22.61,"t":"2026-10-16T16:55:00Z","v":6033,"vw":22.610349},{"c":22.56,"h":22.63,"l":22.56,"n":312,"o":22.61,"t":"2026-10-16T17:00:00Z","v":22844,"vw":22.606914},{"c":22.56,"h":22.575,"l":22.55,"n":142,"o":22.565,"t":"2026-10-16T17:05:00Z","v":4573,"vw":22.560566},{"c":22.56,"h":22.56,"l":22.53,"n":219,"o":22.56,"t":"2026-10-16T17:10:00Z","v":6852,"vw":22.544412},{"c":22.56,"h":22.56,"l":22.55,"n":194,"o":22.55,"t":"2026-10-16T17:15:00Z","v":5004,"vw":22.555119},{"c":22.57,"h":22.57,"l":22.54,"n":206,"o":22.55,"t":"2026-10-16T17:20:00Z","v":6554,"vw":22.55216},{"c":22.57,"h":22.58,"l":22.56,"n":191,"o":22.57,"t":"2026-10-16T17:25:00Z","v":5859,"vw":22.565741},{"c":22.6,"h":22.605,"l":22.57,"n":284,"o":22.57,"t":"2026-10-16T17:30:00Z","v":14877,"vw":22.583577},{"c":22.58,"h":22.605,"l":22.58,"n":319,"o":22.595,"t":"2026-10-16T17:35:00Z","v":15613,"vw":22.6},{"c":22.62,"h":22.625,"l":22.59,"n":236,"o":22.59,"t":"2026-10-16T17:40:00Z","v":8370,"vw":22.608267},{"c":22.62,"h":22.62,"l":22.61,"n":198,"o":22.62,"t":"2026-10-16T17:45:00Z","v":7002,"vw":22.615063},{"c":22.61,"h":22.63,"l":22.6,"n":257,"o":22.62,"t":"2026-10-16T17:50:00Z","v":11640,"vw":22.612659},{"c":22.61,"h":22.615,"l":22.605,"n":140,"o":22.605,"t":"2026-10-16T17:55:00Z","v":5726,"vw":22.60948},{"c":22.645,"h":22.66,"l":22.61,"n":332,"o":22.61,"t":"2026-10-16T18:00:00Z","v":19704,"vw":22.639183},{"c":22.63,"h":22.655,"l":22.625,"n":227,"o":22.65,"t":"2026-10-16T18:05:00Z","v":13245,"vw":22.644541},{"c":22.61,"h":22.635,"l":22.605,"n":181,"o":22.63,"t":"2026-10-16T18:10:00Z","v":7805,"vw":22.621259},{"c":22.615,"h":22.615,"l":22.605,"n":152,"o":22.61,"t":"2026-10-16T18:15:00Z","v":5558,"vw":22.612356},{"c":22.65,"h":22.65,"l":22.61,"n":225,"o":22.615,"t":"2026-10-16T18:20:00Z","v":12314,"vw":22.626432},{"c":22.645,"h":22.65,"l":22.625,"n":376,"o":22.65,"t":"2026-10-16T18:25:00Z","v":23928,"vw":22.640778},{"c":22.67,"h":22.7,"l":22.645,"n":351,"o":22.645,"t":"2026-10-16T18:30:00Z","v":23209,"vw":22.675551},{"c":22.68,"h":22.7,"l":22.67,"n":257,"o":22.675,"t":"2026-10-16T18:35:00Z","v":14714,"vw":22.686071},{"c":22.7,"h":22.7,"l":22.68,"n":229,"o":22.68,"t":"2026-10-16T18:40:00Z","v":11324,"vw":22.69547},{"c":22.72,"h":22.735,"l":22.7,"n":283,"o":22.7,"t":"2026-10-16T18:45:00Z","v":14053,"vw":22.717961},{"c":22.75,"h":22.75,"l":22.72,"n":376,"o":22.72,"t":"2026-10-16T18:50:00Z","v":25436,"vw":22.731711},{"c":22.755,"h":22.765,"l":22.72,"n":363,"o":22.755,"t":"2026-10-16T18:55:00Z","v":16832,"vw":22.747211},{"c":22.73,"h":22.76,"l":22.73,"n":299,"o":22.76,"t":"2026-10-16T19:00:00Z","v":18634,"vw":22.745383},{"c":22.715,"h":22.745,"l":22.695,"n":344,"o":22.73,"t":"2026-10-16T19:05:00Z","v":23076,"vw":22.7155},{"c":22.745,"h":22.75,"l":22.715,"n":287,"o":22.715,"t":"2026-10-16T19:10:00Z","v":11819,"vw":22.735581},{"c":22.755,"h":22.77,"l":22.74,"n":267,"o":22.75,"t":"2026-10-16T19:15:00Z","v":12698,"vw":22.753463},{"c":22.74,"h":22.77,"l":22.74,"n":283,"o":22.75,"t":"2026-10-16T19:20:00Z","v":12709,"vw":22.754701},{"c":22.765,"h":22.77,"l":22.73,"n":491,"o":22.745,"t":"2026-10-16T19:25:00Z","v":28170,"vw":22.750463},{"c":22.785,"h":22.815,"l":22.77,"n":451,"o":22.77,"t":"2026-10-16T19:30:00Z","v":24705,"vw":22.795404},{"c":22.85,"h":22.85,"l":22.78,"n":561,"o":22.78,"t":"2026-10-16T19:35:00Z","v":36218,"vw":22.832381},{"c":22.835,"h":22.85,"l":22.815,"n":721,"o":22.85,"t":"2026-10-16T19:40:00Z","v":47057,"vw":22.829928},{"c":22.9,"h":22.9,"l":22.835,"n":529,"o":22.835,"t":"2026-10-16T19:45:00Z","v":31092,"vw":22.872136},{"c":22.855,"h":22.925,"l":22.84,"n":749,"o":22.91,"t":"2026-10-16T19:50:00Z","v":46739,"vw":22.895891},{"c":22.835,"h":22.85,"l":22.8,"n":1891,"o":22.83,"t":"2026-10-16T19:55:00Z","v":121169,"vw":22.828596},{"c":22.82,"h":22.82,"l":22.82,"n":24,"o":22.82,"t":"2026-10-16T20:00:00Z","v":203743,"vw":22.82},{"c":22.68,"h":22.68,"l":22.68,"n":5,"o":22.68,"t":"2026-10-19T13:10:00Z","v":301,"vw":22.68},{"c":22.67,"h":22.72,"l":22.67,"n":12,"o":22.72,"t":"2026-10-19T13:30:00Z","v":17473,"vw":22.698904},{"c":22.685,"h":22.685,"l":22.685,"n":8,"o":22.685,"t":"2026-10-19T13:35:00Z","v":157,"vw":22.685},{"c":22.72,"h":22.72,"l":22.66,"n":63,"o":22.67,"t":"2026-10-19T13:40:00Z","v":3812,"vw":22.692874},{"c":22.715,"h":22.73,"l":22.68,"n":96,"o":22.695,"t":"2026-10-19T13:45:00Z","v":5585,"vw":22.703716},{"c":22.6,"h":22.6964,"l":22.6,"n":106,"o":22.6964,"t":"2026-10-19T13:50:00Z","v":4494,"vw":22.65564},{"c":22.61,"h":22.63,"l":22.58,"n":40,"o":22.6,"t":"2026-10-19T13:55:00Z","v":1710,"vw":22.601533},{"c":22.655,"h":22.66,"l":22.65,"n":51,"o":22.66,"t":"2026-10-19T14:00:00Z","v":1780,"vw":22.651818},{"c":22.62,"h":22.68,"l":22.62,"n":105,"o":22.655,"t":"2026-10-19T14:05:00Z","v":4557,"vw":22.643114},{"c":22.585,"h":22.62,"l":22.57,"n":111,"o":22.605,"t":"2026-10-19T14:10:00Z","v":4459,"vw":22.589799},{"c":22.58,"h":22.61,"l":22.56,"n":108,"o":22.59,"t":"2026-10-19T14:15:00Z","v":7645,"vw":22.601073},{"c":22.59,"h":22.59,"l":22.57,"n":83,"o":22.59,"t":"2026-10-19T14:20:00Z","v":3519,"vw":22.580214},{"c":22.59,"h":22.61,"l":22.58,"n":78,"o":22.595,"t":"2026-10-19T14:25:00Z","v":20271,"vw":22.599717},{"c":22.6,"h":22.63,"l":22.6,"n":97,"o":22.605,"t":"2026-10-19T14:30:00Z","v":3716,"vw":22.611482},{"c":22.58,"h":22.59,"l":22.545,"n":160,"o":22.58,"t":"2026-10-19T14:35:00Z","v":7135,"vw":22.564886},{"c":22.565,"h":22.57,"l":22.565,"n":105,"o":22.57,"t":"2026-10-19T14:40:00Z","v":2676,"vw":22.56863},{"c":22.58,"h":22.58,"l":22.54,"n":85,"o":22.55,"t":"2026-10-19T14:45:00Z","v":2618,"vw":22.5558},{"c":22.55,"h":22.58,"l":22.53,"n":85,"o":22.58,"t":"2026-10-19T14:50:00Z","v":1872,"vw":22.553199},{"c":22.565,"h":22.565,"l":22.53,"n":181,"o":22.53,"t":"2026-10-19T14:55:00Z","v":4290,"vw":22.544167},{"c":22.545,"h":22.565,"l":22.54,"n":150,"o":22.565,"t":"2026-10-19T15:00:00Z","v":4882,"vw":22.548696},{"c":22.56,"h":22.56,"l":22.54,"n":69,"o":22.54,"t":"2026-10-19T15:05:00Z","v":2585,"vw":22.550322},{"c":22.57,"h":22.58,"l":22.57,"n":144,"o":22.57,"t":"2026-10-19T15:10:00Z","v":4053,"vw":22.570926},{"c":22.52,"h":22.585,"l":22.52,"n":208,"o":22.58,"t":"2026-10-19T15:15:00Z","v":9026,"vw":22.553251},{"c":22.455,"h":22.525,"l":22.45,"n":638,"o":22.52,"t":"2026-10-19T15:20:00Z","v":31500,"vw":22.48442},{"c":22.46,"h":22.48,"l":22.45,"n":178,"o":22.46,"t":"2026-10-19T15:25:00Z","v":6840,"vw":22.465294},{"c":22.46,"h":22.46,"l":22.46,"n":43,"o":22.46,"t":"2026-10-19T15:30:00Z","v":1175,"vw":22.46},{"c":22.51,"h":22.51,"l":22.46,"n":247,"o":22.46,"t":"2026-10-19T15:35:00Z","v":6458,"vw":22.477236},{"c":22.49,"h":22.505,"l":22.49,"n":137,"o":22.5,"t":"2026-10-19T15:40:00Z","v":3978,"vw":22.498667},{"c":22.46,"h":22.49,"l":22.46,"n":147,"o":22.47,"t":"2026-10-19T15:45:00Z","v":5170,"vw":22.484255},{"c":22.45,"h":22.45,"l":22.44,"n":65,"o":22.45,"t":"2026-10-19T15:50:00Z","v":2134,"vw":22.448333},{"c":22.435,"h":22.46,"l":22.42,"n":200,"o":22.46,"t":"2026-10-19T15:55:00Z","v":7619,"vw":22.434855},{"c":22.38,"h":22.42,"l":22.38,"n":137,"o":22.42,"t":"2026-10-19T16:00:00Z","v":4914,"vw":22.400747},{"c":22.4,"h":22.4,"l":22.39,"n":98,"o":22.39,"t":"2026-10-19T16:05:00Z","v":2738,"vw":22.395857},{"c":22.41,"h":22.41,"l":22.405,"n":61,"o":22.405,"t":"2026-10-19T16:10:00Z","v":1544,"vw":22.408663},{"c":22.405,"h":22.42,"l":22.4,"n":292,"o":22.41,"t":"2026-10-19T16:15:00Z","v":13121,"vw":22.411531},{"c":22.43,"h":22.43,"l":22.4,"n":136,"o":22.41,"t":"2026-10-19T16:20:00Z","v":4329,"vw":22.406562},{"c":22.43,"h":22.43,"l":22.42,"n":129,"o":22.43,"t":"2026-10-19T16:25:00Z","v":4243,"vw":22.427227},{"c":22.4,"h":22.43,"l":22.4,"n":105,"o":22.42,"t":"2026-10-19T16:30:00Z","v":4318,"vw":22.41616},{"c":22.38,"h":22.41,"l":22.38,"n":128,"o":22.41,"t":"2026-10-19T16:35:00Z","v":4341,"vw":22.389382},{"c":22.36,"h":22.38,"l":22.36,"n":95,"o":22.38,"t":"2026-10-19T16:40:00Z","v":2738,"vw":22.367251},{"c":22.36,"h":22.3601,"l":22.36,"n":77,"o":22.36,"t":"2026-10-19T16:45:00Z","v":2323,"vw":22.360017},{"c":22.36,"h":22.38,"l":22.36,"n":219,"o":22.36,"t":"2026-10-19T16:50:00Z","v":10862,"vw":22.370399},{"c":22.36,"h":22.375,"l":22.36,"n":122,"o":22.37,"t":"2026-10-19T16:55:00Z","v":5172,"vw":22.372073},{"c":22.375,"h":22.375,"l":22.36,"n":145,"o":22.37,"t":"2026-10-19T17:00:00Z","v":6023,"vw":22.366391},{"c":22.39,"h":22.39,"l":22.355,"n":140,"o":22.355,"t":"2026-10-19T17:05:00Z","v":5307,"vw":22.372931},{"c":22.39,"h":22.4,"l":22.38,"n":98,"o":22.4,"t":"2026-10-19T17:10:00Z","v":3243,"vw":22.385379},{"c":22.3929,"h":22.4,"l":22.38,"n":62,"o":22.39,"t":"2026-10-19T17:15:00Z","v":3024,"vw":22.386452},{"c":22.39,"h":22.39,"l":22.38,"n":176,"o":22.39,"t":"2026-10-19T17:20:00Z","v":9652,"vw":22.387933},{"c":22.39,"h":22.4,"l":22.39,"n":128,"o":22.4,"t":"2026-10-19T17:25:00Z","v":3912,"vw":22.393741},{"c":22.38,"h":22.39,"l":22.38,"n":121,"o":22.39,"t":"2026-10-19T17:30:00Z","v":3809,"vw":22.385355},{"c":22.38,"h":22.38,"l":22.36,"n":198,"o":22.38,"t":"2026-10-19T17:35:00Z","v":6579,"vw":22.372334},{"c":22.38,"h":22.39,"l":22.375,"n":144,"o":22.38,"t":"2026-10-19T17:40:00Z","v":5073,"vw":22.38},{"c":22.37,"h":22.38,"l":22.36,"n":104,"o":22.38,"t":"2026-10-19T17:45:00Z","v":3361,"vw":22.371064},{"c":22.38,"h":22.38,"l":22.37,"n":111,"o":22.37,"t":"2026-10-19T17:50:00Z","v":3555,"vw":22.379296},{"c":22.37,"h":22.39,"l":22.37,"n":221,"o":22.39,"t":"2026-10-19T17:55:00Z","v":8718,"vw":22.384199},{"c":22.38,"h":22.38,"l":22.36,"n":79,"o":22.38,"t":"2026-10-19T18:00:00Z","v":2936,"vw":22.376035},{"c":22.385,"h":22.39,"l":22.37,"n":95,"o":22.38,"t":"2026-10-19T18:05:00Z","v":4146,"vw":22.380642},{"c":22.41,"h":22.42,"l":22.39,"n":203,"o":22.39,"t":"2026-10-19T18:10:00Z","v":8747,"vw":22.404109},{"c":22.435,"h":22.435,"l":22.41,"n":186,"o":22.41,"t":"2026-10-19T18:15:00Z","v":5537,"vw":22.422888},{"c":22.435,"h":22.435,"l":22.43,"n":88,"o":22.435,"t":"2026-10-19T18:20:00Z","v":2977,"vw":22.432059},{"c":22.455,"h":22.465,"l":22.435,"n":189,"o":22.435,"t":"2026-10-19T18:25:00Z","v":8703,"vw":22.451495},{"c":22.445,"h":22.455,"l":22.44,"n":159,"o":22.455,"t":"2026-10-19T18:30:00Z","v":6028,"vw":22.446813},{"c":22.435,"h":22.445,"l":22.43,"n":287,"o":22.445,"t":"2026-10-19T18:35:00Z","v":12015,"vw":22.435381},{"c":22.42,"h":22.435,"l":22.42,"n":145,"o":22.435,"t":"2026-10-19T18:40:00Z","v":4016,"vw":22.424536},{"c":22.475,"h":22.475,"l":22.42,"n":325,"o":22.42,"t":"2026-10-19T18:45:00Z","v":11771,"vw":22.448783},{"c":22.525,"h":22.525,"l":22.48,"n":219,"o":22.48,"t":"2026-10-19T18:50:00Z","v":8341,"vw":22.503308},{"c":22.49,"h":22.53,"l":22.49,"n":254,"o":22.53,"t":"2026-10-19T18:55:00Z","v":8997,"vw":22.515313},{"c":22.5,"h":22.505,"l":22.49,"n":122,"o":22.49,"t":"2026-10-19T19:00:00Z","v":4648,"vw":22.497383},{"c":22.48,"h":22.49,"l":22.47,"n":245,"o":22.49,"t":"2026-10-19T19:05:00Z","v":8126,"vw":22.480374},{"c":22.5,"h":22.505,"l":22.465,"n":343,"o":22.47,"t":"2026-10-19T19:10:00Z","v":16722,"vw":22.485206},{"c":22.47,"h":22.5,"l":22.47,"n":186,"o":22.4917,"t":"2026-10-19T19:15:00Z","v":7985,"vw":22.484556},{"c":22.495,"h":22.52,"l":22.49,"n":308,"o":22.49,"t":"2026-10-19T19:20:00Z","v":16959,"vw":22.496658},{"c":22.505,"h":22.525,"l":22.5,"n":370,"o":22.5,"t":"2026-10-19T19:25:00Z","v":19483,"vw":22.513359},{"c":22.58,"h":22.58,"l":22.495,"n":483,"o":22.505,"t":"2026-10-19T19:30:00Z","v":40428,"vw":22.518302},{"c":22.61,"h":22.61,"l":22.57,"n":427,"o":22.57,"t":"2026-10-19T19:35:00Z","v":21183,"vw":22.580567},{"c":22.6,"h":22.63,"l":22.59,"n":444,"o":22.63,"t":"2026-10-19T19:40:00Z","v":17797,"vw":22.603181},{"c":22.62,"h":22.65,"l":22.61,"n":451,"o":22.61,"t":"2026-10-19T19:45:00Z","v":22625,"vw":22.633148},{"c":22.63,"h":22.64,"l":22.6,"n":738,"o":22.61,"t":"2026-10-19T19:50:00Z","v":39991,"vw":22.619813},{"c":22.61,"h":22.622,"l":22.57,"n":1834,"o":22.62,"t":"2026-10-19T19:55:00Z","v":127320,"vw":22.596947},{"c":22.6,"h":22.6,"l":22.6,"n":37,"o":22.6,"t":"2026-10-19T20:00:00Z","v":249470,"vw":22.6},{"c":22.77,"h":22.79,"l":22.66,"n":81,"o":22.66,"t":"2026-10-20T13:30:00Z","v":19425,"vw":22.705076},{"c":22.795,"h":22.795,"l":22.795,"n":2,"o":22.795,"t":"2026-10-20T13:35:00Z","v":102,"vw":22.795},{"c":22.79,"h":22.8525,"l":22.75,"n":53,"o":22.84,"t":"2026-10-20T13:40:00Z","v":1884,"vw":22.782955},{"c":22.82,"h":22.82,"l":22.82,"n":20,"o":22.82,"t":"2026-10-20T13:45:00Z","v":687,"vw":22.82},{"c":22.8,"h":22.81,"l":22.785,"n":96,"o":22.81,"t":"2026-10-20T13:50:00Z","v":3523,"vw":22.799573},{"c":22.77,"h":22.795,"l":22.77,"n":28,"o":22.79,"t":"2026-10-20T13:55:00Z","v":799,"vw":22.78811},{"c":22.74,"h":22.805,"l":22.74,"n":46,"o":22.805,"t":"2026-10-20T14:00:00Z","v":1665,"vw":22.76575},{"c":22.73,"h":22.73,"l":22.68,"n":137,"o":22.72,"t":"2026-10-20T14:05:00Z","v":4219,"vw":22.702614},{"c":22.69,"h":22.705,"l":22.69,"n":45,"o":22.7,"t":"2026-10-20T14:10:00Z","v":2173,"vw":22.693838},{"c":22.7,"h":22.7,"l":22.7,"n":11,"o":22.7,"t":"2026-10-20T14:15:00Z","v":178,"vw":22.7},{"c":22.77,"h":22.805,"l":22.72,"n":158,"o":22.72,"t":"2026-10-20T14:20:00Z","v":5732,"vw":22.768806},{"c":22.78,"h":22.78,"l":22.76,"n":32,"o":22.77,"t":"2026-10-20T14:25:00Z","v":1524,"vw":22.77},{"c":22.79,"h":22.81,"l":22.78,"n":91,"o":22.79,"t":"2026-10-20T14:30:00Z","v":3699,"vw":22.794243},{"c":22.8,"h":22.82,"l":22.79,"n":90,"o":22.82,"t":"2026-10-20T14:35:00Z","v":3458,"vw":22.796028},{"c":22.84,"h":22.84,"l":22.82,"n":49,"o":22.82,"t":"2026-10-20T14:40:00Z","v":844,"vw":22.828462},{"c":22.85,"h":22.85,"l":22.84,"n":180,"o":22.84,"t":"2026-10-20T14:45:00Z","v":5268,"vw":22.845433},{"c":22.93,"h":22.94,"l":22.86,"n":230,"o":22.86,"t":"2026-10-20T14:50:00Z","v":8399,"vw":22.912116},{"c":22.91,"h":22.96,"l":22.9,"n":471,"o":22.93,"t":"2026-10-20T14:55:00Z","v":29653,"vw":22.928808},{"c":22.91,"h":22.92,"l":22.89,"n":196,"o":22.91,"t":"2026-10-20T15:00:00Z","v":11564,"vw":22.903234},{"c":22.87,"h":22.9,"l":22.86,"n":133,"o":22.89,"t":"2026-10-20T15:05:00Z","v":7140,"vw":22.887575},{"c":22.89,"h":22.9,"l":22.88,"n":225,"o":22.88,"t":"2026-10-20T15:10:00Z","v":10189,"vw":22.88952},{"c":22.88,"h":22.925,"l":22.88,"n":108,"o":22.9,"t":"2026-10-20T15:15:00Z","v":4894,"vw":22.90422},{"c":22.91,"h":22.91,"l":22.88,"n":117,"o":22.88,"t":"2026-10-20T15:20:00Z","v":4435,"vw":22.88763},{"c":22.89,"h":22.9,"l":22.88,"n":60,"o":22.9,"t":"2026-10-20T15:25:00Z","v":2385,"vw":22.893101},{"c":22.89,"h":22.89,"l":22.87,"n":98,"o":22.88,"t":"2026-10-20T15:30:00Z","v":3294,"vw":22.881153},{"c":22.9286,"h":22.93,"l":22.88,"n":162,"o":22.89,"t":"2026-10-20T15:35:00Z","v":7352,"vw":22.896784},{"c":22.89,"h":22.93,"l":22.89,"n":103,"o":22.93,"t":"2026-10-20T15:40:00Z","v":5366,"vw":22.90404},{"c":22.89,"h":22.9,"l":22.89,"n":59,"o":22.9,"t":"2026-10-20T15:45:00Z","v":1745,"vw":22.895},{"c":22.89,"h":22.9,"l":22.89,"n":42,"o":22.89,"t":"2026-10-20T15:50:00Z","v":1378,"vw":22.893333},{"c":22.825,"h":22.895,"l":22.825,"n":204,"o":22.89,"t":"2026-10-20T15:55:00Z","v":15507,"vw":22.859025},{"c":22.79,"h":22.82,"l":22.785,"n":99,"o":22.82,"t":"2026-10-20T16:00:00Z","v":3728,"vw":22.796473},{"c":22.8,"h":22.815,"l":22.79,"n":256,"o":22.79,"t":"2026-10-20T16:05:00Z","v":8022,"vw":22.803472},{"c":22.8,"h":22.8197,"l":22.8,"n":141,"o":22.81,"t":"2026-10-20T16:10:00Z","v":4460,"vw":22.808626},{"c":22.78,"h":22.81,"l":22.77,"n":183,"o":22.8,"t":"2026-10-20T16:15:00Z","v":7782,"vw":22.787652},{"c":22.795,"h":22.8,"l":22.78,"n":197,"o":22.78,"t":"2026-10-20T16:20:00Z","v":6865,"vw":22.789897},{"c":22.78,"h":22.79,"l":22.78,"n":94,"o":22.79,"t":"2026-10-20T16:25:00Z","v":3535,"vw":22.783816},{"c":22.795,"h":22.8,"l":22.78,"n":106,"o":22.78,"t":"2026-10-20T16:30:00Z","v":3267,"vw":22.789722},{"c":22.81,"h":22.82,"l":22.8,"n":183,"o":22.8,"t":"2026-10-20T16:35:00Z","v":6993,"vw":22.80987},{"c":22.81,"h":22.82,"l":22.81,"n":104,"o":22.81,"t":"2026-10-20T16:40:00Z","v":9182,"vw":22.811021},{"c":22.815,"h":22.835,"l":22.81,"n":185,"o":22.81,"t":"2026-10-20T16:45:00Z","v":8819,"vw":22.829114},{"c":22.8,"h":22.815,"l":22.79,"n":170,"o":22.815,"t":"2026-10-20T16:50:00Z","v":8059,"vw":22.80167},{"c":22.8,"h":22.805,"l":22.795,"n":164,"o":22.795,"t":"2026-10-20T16:55:00Z","v":5446,"vw":22.800639},{"c":22.785,"h":22.8,"l":22.78,"n":214,"o":22.8,"t":"2026-10-20T17:00:00Z","v":10104,"vw":22.789794},{"c":22.74,"h":22.785,"l":22.74,"n":160,"o":22.785,"t":"2026-10-20T17:05:00Z","v":6992,"vw":22.761408},{"c":22.78,"h":22.78,"l":22.745,"n":220,"o":22.745,"t":"2026-10-20T17:10:00Z","v":11645,"vw":22.760927},{"c":22.7843,"h":22.79,"l":22.7811,"n":101,"o":22.79,"t":"2026-10-20T17:15:00Z","v":3653,"vw":22.786765},{"c":22.83,"h":22.83,"l":22.785,"n":163,"o":22.785,"t":"2026-10-20T17:20:00Z","v":6062,"vw":22.802301},{"c":22.8,"h":22.8299,"l":22.8,"n":177,"o":22.825,"t":"2026-10-20T17:25:00Z","v":8269,"vw":22.813042},{"c":22.795,"h":22.81,"l":22.79,"n":206,"o":22.795,"t":"2026-10-20T17:30:00Z","v":12436,"vw":22.799913},{"c":22.795,"h":22.8,"l":22.795,"n":134,"o":22.795,"t":"2026-10-20T17:35:00Z","v":5957,"vw":22.795313},{"c":22.805,"h":22.825,"l":22.795,"n":305,"o":22.8,"t":"2026-10-20T17:40:00Z","v":13900,"vw":22.809374},{"c":22.795,"h":22.815,"l":22.79,"n":180,"o":22.805,"t":"2026-10-20T17:45:00Z","v":9330,"vw":22.803614},{"c":22.795,"h":22.8,"l":22.78,"n":164,"o":22.79,"t":"2026-10-20T17:50:00Z","v":7775,"vw":22.790911},{"c":22.785,"h":22.805,"l":22.78,"n":187,"o":22.795,"t":"2026-10-20T17:55:00Z","v":7122,"vw":22.792617},{"c":22.765,"h":22.785,"l":22.755,"n":182,"o":22.785,"t":"2026-10-20T18:00:00Z","v":6373,"vw":22.76739},{"c":22.755,"h":22.765,"l":22.755,"n":146,"o":22.765,"t":"2026-10-20T18:05:00Z","v":6052,"vw":22.762711},{"c":22.785,"h":22.79,"l":22.755,"n":178,"o":22.755,"t":"2026-10-20T18:10:00Z","v":8304,"vw":22.7777},{"c":22.785,"h":22.795,"l":22.785,"n":133,"o":22.79,"t":"2026-10-20T18:15:00Z","v":3216,"vw":22.789167},{"c":22.8399,"h":22.8399,"l":22.785,"n":306,"o":22.785,"t":"2026-10-20T18:20:00Z","v":16697,"vw":22.814683},{"c":22.855,"h":22.86,"l":22.83,"n":236,"o":22.835,"t":"2026-10-20T18:25:00Z","v":12635,"vw":22.842824},{"c":22.85,"h":22.85,"l":22.845,"n":104,"o":22.845,"t":"2026-10-20T18:30:00Z","v":2802,"vw":22.84643},{"c":22.835,"h":22.855,"l":22.835,"n":251,"o":22.85,"t":"2026-10-20T18:35:00Z","v":13246,"vw":22.845954},{"c":22.84,"h":22.855,"l":22.835,"n":196,"o":22.835,"t":"2026-10-20T18:40:00Z","v":10009,"vw":22.847554},{"c":22.85,"h":22.855,"l":22.83,"n":198,"o":22.835,"t":"2026-10-20T18:45:00Z","v":9737,"vw":22.847045},{"c":22.845,"h":22.85,"l":22.845,"n":113,"o":22.845,"t":"2026-10-20T18:50:00Z","v":4044,"vw":22.847286},{"c":22.835,"h":22.86,"l":22.83,"n":256,"o":22.85,"t":"2026-10-20T18:55:00Z","v":12153,"vw":22.842229},{"c":22.84,"h":22.86,"l":22.83,"n":267,"o":22.83,"t":"2026-10-20T19:00:00Z","v":19193,"vw":22.842301},{"c":22.825,"h":22.84,"l":22.82,"n":185,"o":22.83,"t":"2026-10-20T19:05:00Z","v":7362,"vw":22.833478},{"c":22.825,"h":22.83,"l":22.81,"n":242,"o":22.825,"t":"2026-10-20T19:10:00Z","v":9906,"vw":22.823253},{"c":22.85,"h":22.85,"l":22.815,"n":260,"o":22.83,"t":"2026-10-20T19:15:00Z","v":13395,"vw":22.830132},{"c":22.855,"h":22.86,"l":22.85,"n":255,"o":22.855,"t":"2026-10-20T19:20:00Z","v":9969,"vw":22.853428},{"c":22.86,"h":22.86,"l":22.855,"n":215,"o":22.855,"t":"2026-10-20T19:25:00Z","v":6125,"vw":22.857847},{"c":22.889,"h":22.89,"l":22.85,"n":385,"o":22.86,"t":"2026-10-20T19:30:00Z","v":26084,"vw":22.864254},{"c":22.885,"h":22.905,"l":22.88,"n":464,"o":22.885,"t":"2026-10-20T19:35:00Z","v":26922,"vw":22.891646},{"c":22.895,"h":22.9,"l":22.88,"n":414,"o":22.885,"t":"2026-10-20T19:40:00Z","v":20188,"vw":22.889334},{"c":22.895,"h":22.9,"l":22.88,"n":430,"o":22.89,"t":"2026-10-20T19:45:00Z","v":29027,"vw":22.892235},{"c":22.935,"h":22.935,"l":22.89,"n":930,"o":22.9,"t":"2026-10-20T19:50:00Z","v":63040,"vw":22.916926},{"c":22.97,"h":22.99,"l":22.94,"n":2138,"o":22.94,"t":"2026-10-20T19:55:00Z","v":166084,"vw":22.972275},{"c":22.96,"h":22.98,"l":22.96,"n":22,"o":22.98,"t":"2026-10-20T20:00:00Z","v":181986,"vw":22.960015},{"c":22.84,"h":22.97,"l":22.84,"n":44,"o":22.94,"t":"2026-10-21T13:30:00Z","v":5868,"vw":22.958376},{"c":22.765,"h":22.805,"l":22.765,"n":18,"o":22.805,"t":"2026-10-21T13:35:00Z","v":477,"vw":22.785},{"c":22.86,"h":22.86,"l":22.83,"n":60,"o":22.83,"t":"2026-10-21T13:40:00Z","v":1457,"vw":22.850087},{"c":22.86,"h":22.86,"l":22.81,"n":52,"o":22.84,"t":"2026-10-21T13:45:00Z","v":1579,"vw":22.83552},{"c":22.875,"h":22.91,"l":22.875,"n":54,"o":22.89,"t":"2026-10-21T13:50:00Z","v":1741,"vw":22.89108},{"c":22.89,"h":22.9,"l":22.89,"n":44,"o":22.89,"t":"2026-10-21T13:55:00Z","v":1253,"vw":22.893556},{"c":22.81,"h":22.85,"l":22.81,"n":18,"o":22.85,"t":"2026-10-21T14:00:00Z","v":873,"vw":22.824583},{"c":22.735,"h":22.79,"l":22.735,"n":75,"o":22.79,"t":"2026-10-21T14:05:00Z","v":3670,"vw":22.757869},{"c":22.785,"h":22.81,"l":22.74,"n":122,"o":22.74,"t":"2026-10-21T14:10:00Z","v":5450,"vw":22.782272},{"c":22.75,"h":22.8,"l":22.75,"n":74,"o":22.8,"t":"2026-10-21T14:15:00Z","v":4383,"vw":22.784871},{"c":22.745,"h":22.76,"l":22.74,"n":57,"o":22.76,"t":"2026-10-21T14:20:00Z","v":1532,"vw":22.750732},{"c":22.72,"h":22.74,"l":22.72,"n":14,"o":22.74,"t":"2026-10-21T14:25:00Z","v":402,"vw":22.726667},{"c":22.77,"h":22.805,"l":22.74,"n":123,"o":22.74,"t":"2026-10-21T14:30:00Z","v":5740,"vw":22.771137},{"c":22.82,"h":22.82,"l":22.78,"n":63,"o":22.78,"t":"2026-10-21T14:35:00Z","v":2488,"vw":22.791757},{"c":22.855,"h":22.855,"l":22.82,"n":63,"o":22.825,"t":"2026-10-21T14:40:00Z","v":3460,"vw":22.827348},{"c":22.85,"h":22.87,"l":22.84,"n":71,"o":22.87,"t":"2026-10-21T14:45:00Z","v":4722,"vw":22.850995},{"c":22.83,"h":22.865,"l":22.83,"n":93,"o":22.86,"t":"2026-10-21T14:50:00Z","v":2462,"vw":22.841905},{"c":22.82,"h":22.84,"l":22.82,"n":100,"o":22.84,"t":"2026-10-21T14:55:00Z","v":3796,"vw":22.830449},{"c":22.785,"h":22.81,"l":22.78,"n":68,"o":22.81,"t":"2026-10-21T15:00:00Z","v":3801,"vw":22.805885},{"c":22.76,"h":22.785,"l":22.76,"n":38,"o":22.785,"t":"2026-10-21T15:05:00Z","v":1421,"vw":22.77},{"c":22.765,"h":22.77,"l":22.76,"n":83,"o":22.765,"t":"2026-10-21T15:10:00Z","v":2931,"vw":22.766167},{"c":22.79,"h":22.79,"l":22.78,"n":99,"o":22.78,"t":"2026-10-21T15:15:00Z","v":2971,"vw":22.785357},{"c":22.79,"h":22.8,"l":22.79,"n":113,"o":22.79,"t":"2026-10-21T15:20:00Z","v":2578,"vw":22.795},{"c":22.83,"h":22.83,"l":22.8,"n":144,"o":22.8,"t":"2026-10-21T15:25:00Z","v":5246,"vw":22.808392},{"c":22.78,"h":22.82,"l":22.765,"n":140,"o":22.82,"t":"2026-10-21T15:30:00Z","v":7871,"vw":22.790556},{"c":22.745,"h":22.78,"l":22.73,"n":104,"o":22.78,"t":"2026-10-21T15:35:00Z","v":7008,"vw":22.762182},{"c":22.7,"h":22.72,"l":22.68,"n":105,"o":22.72,"t":"2026-10-21T15:40:00Z","v":3636,"vw":22.702114},{"c":22.7,"h":22.73,"l":22.7,"n":113,"o":22.71,"t":"2026-10-21T15:45:00Z","v":3366,"vw":22.719867},{"c":22.74,"h":22.74,"l":22.71,"n":126,"o":22.715,"t":"2026-10-21T15:50:00Z","v":3306,"vw":22.721818},{"c":22.73,"h":22.74,"l":22.73,"n":65,"o":22.74,"t":"2026-10-21T15:55:00Z","v":2041,"vw":22.733252},{"c":22.74,"h":22.74,"l":22.73,"n":89,"o":22.73,"t":"2026-10-21T16:00:00Z","v":2233,"vw":22.734167},{"c":22.73,"h":22.73,"l":22.73,"n":52,"o":22.73,"t":"2026-10-21T16:05:00Z","v":1292,"vw":22.73},{"c":22.73,"h":22.73,"l":22.73,"n":80,"o":22.73,"t":"2026-10-21T16:10:00Z","v":2815,"vw":22.73},{"c":22.73,"h":22.73,"l":22.73,"n":78,"o":22.73,"t":"2026-10-21T16:15:00Z","v":1477,"vw":22.73},{"c":22.7,"h":22.75,"l":22.675,"n":290,"o":22.73,"t":"2026-10-21T16:20:00Z","v":19075,"vw":22.716186},{"c":22.68,"h":22.69,"l":22.67,"n":91,"o":22.69,"t":"2026-10-21T16:25:00Z","v":4251,"vw":22.679751},{"c":22.69,"h":22.69,"l":22.68,"n":67,"o":22.68,"t":"2026-10-21T16:30:00Z","v":1326,"vw":22.6825},{"c":22.74,"h":22.745,"l":22.68,"n":276,"o":22.68,"t":"2026-10-21T16:35:00Z","v":15118,"vw":22.705588},{"c":22.695,"h":22.73,"l":22.695,"n":236,"o":22.73,"t":"2026-10-21T16:40:00Z","v":14927,"vw":22.716375},{"c":22.71,"h":22.72,"l":22.695,"n":137,"o":22.695,"t":"2026-10-21T16:45:00Z","v":5611,"vw":22.707903},{"c":22.68,"h":22.71,"l":22.68,"n":128,"o":22.71,"t":"2026-10-21T16:50:00Z","v":4227,"vw":22.696193},{"c":22.665,"h":22.7,"l":22.66,"n":341,"o":22.695,"t":"2026-10-21T16:55:00Z","v":20140,"vw":22.684772},{"c":22.652,"h":22.67,"l":22.64,"n":171,"o":22.67,"t":"2026-10-21T17:00:00Z","v":8881,"vw":22.656055},{"c":22.675,"h":22.68,"l":22.655,"n":167,"o":22.655,"t":"2026-10-21T17:05:00Z","v":6760,"vw":22.668284},{"c":22.67,"h":22.675,"l":22.66,"n":133,"o":22.67,"t":"2026-10-21T17:10:00Z","v":6453,"vw":22.670795},{"c":22.65,"h":22.66,"l":22.65,"n":117,"o":22.66,"t":"2026-10-21T17:15:00Z","v":3123,"vw":22.653411},{"c":22.645,"h":22.65,"l":22.64,"n":94,"o":22.65,"t":"2026-10-21T17:20:00Z","v":2980,"vw":22.645},{"c":22.63,"h":22.655,"l":22.63,"n":135,"o":22.65,"t":"2026-10-21T17:25:00Z","v":6569,"vw":22.644469},{"c":22.625,"h":22.64,"l":22.62,"n":119,"o":22.64,"t":"2026-10-21T17:30:00Z","v":4414,"vw":22.629063},{"c":22.62,"h":22.625,"l":22.61,"n":121,"o":22.625,"t":"2026-10-21T17:35:00Z","v":5933,"vw":22.61941},{"c":22.64,"h":22.645,"l":22.61,"n":303,"o":22.615,"t":"2026-10-21T17:40:00Z","v":14294,"vw":22.624756},{"c":22.68,"h":22.68,"l":22.645,"n":174,"o":22.645,"t":"2026-10-21T17:45:00Z","v":11608,"vw":22.656899},{"c":22.7082,"h":22.7082,"l":22.67,"n":223,"o":22.675,"t":"2026-10-21T17:50:00Z","v":9677,"vw":22.691618},{"c":22.705,"h":22.715,"l":22.705,"n":83,"o":22.705,"t":"2026-10-21T17:55:00Z","v":4379,"vw":22.708466},{"c":22.69,"h":22.705,"l":22.69,"n":129,"o":22.705,"t":"2026-10-21T18:00:00Z","v":5079,"vw":22.700172},{"c":22.715,"h":22.72,"l":22.69,"n":86,"o":22.695,"t":"2026-10-21T18:05:00Z","v":4366,"vw":22.7036},{"c":22.695,"h":22.715,"l":22.69,"n":153,"o":22.715,"t":"2026-10-21T18:10:00Z","v":7387,"vw":22.702918},{"c":22.67,"h":22.7,"l":22.67,"n":198,"o":22.695,"t":"2026-10-21T18:15:00Z","v":10407,"vw":22.690071},{"c":22.65,"h":22.675,"l":22.65,"n":124,"o":22.675,"t":"2026-10-21T18:20:00Z","v":6520,"vw":22.667175},{"c":22.665,"h":22.665,"l":22.64,"n":145,"o":22.65,"t":"2026-10-21T18:25:00Z","v":7312,"vw":22.652015},{"c":22.675,"h":22.675,"l":22.66,"n":147,"o":22.665,"t":"2026-10-21T18:30:00Z","v":5054,"vw":22.668421},{"c":22.685,"h":22.685,"l":22.665,"n":210,"o":22.675,"t":"2026-10-21T18:35:00Z","v":8306,"vw":22.675748},{"c":22.675,"h":22.685,"l":22.66,"n":213,"o":22.685,"t":"2026-10-21T18:40:00Z","v":9066,"vw":22.674807},{"c":22.65,"h":22.675,"l":22.65,"n":236,"o":22.67,"t":"2026-10-21T18:45:00Z","v":9135,"vw":22.665706},{"c":22.63,"h":22.65,"l":22.63,"n":124,"o":22.65,"t":"2026-10-21T18:50:00Z","v":3794,"vw":22.64501},{"c":22.58,"h":22.63,"l":22.58,"n":215,"o":22.63,"t":"2026-10-21T18:55:00Z","v":8471,"vw":22.598548},{"c":22.58,"h":22.58,"l":22.56,"n":217,"o":22.58,"t":"2026-10-21T19:00:00Z","v":9692,"vw":22.576293},{"c":22.56,"h":22.58,"l":22.56,"n":202,"o":22.58,"t":"2026-10-21T19:05:00Z","v":7788,"vw":22.571017},{"c":22.54,"h":22.56,"l":22.53,"n":296,"o":22.55,"t":"2026-10-21T19:10:00Z","v":15628,"vw":22.547627},{"c":22.575,"h":22.58,"l":22.55,"n":228,"o":22.55,"t":"2026-10-21T19:15:00Z","v":8987,"vw":22.566543},{"c":22.59,"h":22.595,"l":22.56,"n":348,"o":22.58,"t":"2026-10-21T19:20:00Z","v":14089,"vw":22.581043},{"c":22.59,"h":22.605,"l":22.58,"n":276,"o":22.59,"t":"2026-10-21T19:25:00Z","v":12525,"vw":22.588756},{"c":22.605,"h":22.645,"l":22.575,"n":571,"o":22.595,"t":"2026-10-21T19:30:00Z","v":47480,"vw":22.614284},{"c":22.61,"h":22.635,"l":22.6,"n":372,"o":22.61,"t":"2026-10-21T19:35:00Z","v":19196,"vw":22.618058},{"c":22.615,"h":22.625,"l":22.61,"n":350,"o":22.61,"t":"2026-10-21T19:40:00Z","v":18426,"vw":22.616009},{"c":22.645,"h":22.655,"l":22.618,"n":438,"o":22.618,"t":"2026-10-21T19:45:00Z","v":22361,"vw":22.636666},{"c":22.63,"h":22.65,"l":22.61,"n":770,"o":22.64,"t":"2026-10-21T19:50:00Z","v":48480,"vw":22.631456},{"c":22.63,"h":22.68,"l":22.62,"n":1338,"o":22.65,"t":"2026-10-21T19:55:00Z","v":104772,"vw":22.647892},{"c":22.64,"h":22.64,"l":22.64,"n":27,"o":22.64,"t":"2026-10-21T20:00:00Z","v":213611,"vw":22.64},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-10-22T10:30:00Z","v":179,"vw":22.72},{"c":22.845,"h":22.9,"l":22.77,"n":110,"o":22.8,"t":"2026-10-22T13:30:00Z","v":9681,"vw":22.809114},{"c":22.95,"h":22.96,"l":22.89,"n":105,"o":22.89,"t":"2026-10-22T13:35:00Z","v":20817,"vw":22.924416},{"c":22.86,"h":23,"l":22.86,"n":266,"o":22.95,"t":"2026-10-22T13:40:00Z","v":24349,"vw":22.965584},{"c":22.99,"h":23.0399,"l":22.92,"n":40,"o":22.92,"t":"2026-10-22T13:45:00Z","v":8082,"vw":22.929941},{"c":23.03,"h":23.06,"l":23.03,"n":32,"o":23.04,"t":"2026-10-22T13:50:00Z","v":6237,"vw":23.036207},{"c":23.07,"h":23.07,"l":23.02,"n":56,"o":23.02,"t":"2026-10-22T13:55:00Z","v":2987,"vw":23.025489},{"c":23.06,"h":23.06,"l":23.03,"n":99,"o":23.05,"t":"2026-10-22T14:00:00Z","v":3518,"vw":23.044192},{"c":23.09,"h":23.105,"l":23.075,"n":176,"o":23.09,"t":"2026-10-22T14:05:00Z","v":8214,"vw":23.093102},{"c":23.16,"h":23.16,"l":23.09,"n":204,"o":23.1,"t":"2026-10-22T14:10:00Z","v":9691,"vw":23.110853},{"c":23.18,"h":23.19,"l":23.14,"n":171,"o":23.15,"t":"2026-10-22T14:15:00Z","v":7644,"vw":23.158648},{"c":23.19,"h":23.2,"l":23.16,"n":163,"o":23.17,"t":"2026-10-22T14:20:00Z","v":5278,"vw":23.176316},{"c":23.13,"h":23.18,"l":23.11,"n":227,"o":23.18,"t":"2026-10-22T14:25:00Z","v":7748,"vw":23.139905},{"c":23.08,"h":23.15,"l":23.08,"n":177,"o":23.14,"t":"2026-10-22T14:30:00Z","v":6281,"vw":23.104411},{"c":23.12,"h":23.12,"l":23.1,"n":93,"o":23.1,"t":"2026-10-22T14:35:00Z","v":3074,"vw":23.102857},{"c":23.15,"h":23.175,"l":23.15,"n":61,"o":23.17,"t":"2026-10-22T14:40:00Z","v":1691,"vw":23.162778},{"c":23.23,"h":23.23,"l":23.19,"n":81,"o":23.19,"t":"2026-10-22T14:45:00Z","v":2110,"vw":23.21},{"c":23.23,"h":23.23,"l":23.19,"n":151,"o":23.23,"t":"2026-10-22T14:50:00Z","v":5687,"vw":23.213248},{"c":23.25,"h":23.265,"l":23.23,"n":169,"o":23.24,"t":"2026-10-22T14:55:00Z","v":4787,"vw":23.24948},{"c":23.27,"h":23.27,"l":23.23,"n":70,"o":23.245,"t":"2026-10-22T15:00:00Z","v":2046,"vw":23.246071},{"c":23.26,"h":23.27,"l":23.26,"n":85,"o":23.27,"t":"2026-10-22T15:05:00Z","v":1649,"vw":23.265},{"c":23.3,"h":23.3,"l":23.27,"n":144,"o":23.27,"t":"2026-10-22T15:10:00Z","v":4163,"vw":23.283143},{"c":23.31,"h":23.32,"l":23.3,"n":136,"o":23.31,"t":"2026-10-22T15:15:00Z","v":3515,"vw":23.308016},{"c":23.3,"h":23.34,"l":23.3,"n":203,"o":23.305,"t":"2026-10-22T15:20:00Z","v":7007,"vw":23.317927},{"c":23.295,"h":23.31,"l":23.265,"n":247,"o":23.28,"t":"2026-10-22T15:25:00Z","v":12593,"vw":23.299668},{"c":23.285,"h":23.29,"l":23.255,"n":225,"o":23.29,"t":"2026-10-22T15:30:00Z","v":7472,"vw":23.273157},{"c":23.29,"h":23.29,"l":23.26,"n":100,"o":23.27,"t":"2026-10-22T15:35:00Z","v":3973,"vw":23.270238},{"c":23.3,"h":23.32,"l":23.28,"n":182,"o":23.3,"t":"2026-10-22T15:40:00Z","v":7552,"vw":23.300491},{"c":23.33,"h":23.335,"l":23.29,"n":117,"o":23.29,"t":"2026-10-22T15:45:00Z","v":3688,"vw":23.318468},{"c":23.33,"h":23.34,"l":23.32,"n":134,"o":23.33,"t":"2026-10-22T15:50:00Z","v":4553,"vw":23.332753},{"c":23.34,"h":23.34,"l":23.33,"n":128,"o":23.33,"t":"2026-10-22T15:55:00Z","v":3093,"vw":23.335},{"c":23.37,"h":23.37,"l":23.33,"n":138,"o":23.34,"t":"2026-10-22T16:00:00Z","v":5407,"vw":23.351017},{"c":23.385,"h":23.4,"l":23.36,"n":123,"o":23.36,"t":"2026-10-22T16:05:00Z","v":4337,"vw":23.382724},{"c":23.38,"h":23.39,"l":23.375,"n":88,"o":23.385,"t":"2026-10-22T16:10:00Z","v":2642,"vw":23.384934},{"c":23.37,"h":23.4,"l":23.37,"n":110,"o":23.39,"t":"2026-10-22T16:15:00Z","v":3786,"vw":23.3876},{"c":23.39,"h":23.41,"l":23.38,"n":151,"o":23.38,"t":"2026-10-22T16:20:00Z","v":5681,"vw":23.392849},{"c":23.39,"h":23.4,"l":23.38,"n":91,"o":23.39,"t":"2026-10-22T16:25:00Z","v":4849,"vw":23.39},{"c":23.385,"h":23.41,"l":23.375,"n":289,"o":23.4,"t":"2026-10-22T16:30:00Z","v":13845,"vw":23.390916},{"c":23.37,"h":23.38,"l":23.3517,"n":154,"o":23.38,"t":"2026-10-22T16:35:00Z","v":6452,"vw":23.36732},{"c":23.34,"h":23.38,"l":23.34,"n":159,"o":23.38,"t":"2026-10-22T16:40:00Z","v":7331,"vw":23.357191},{"c":23.365,"h":23.37,"l":23.34,"n":171,"o":23.35,"t":"2026-10-22T16:45:00Z","v":6303,"vw":23.355729},{"c":23.37,"h":23.38,"l":23.33,"n":254,"o":23.365,"t":"2026-10-22T16:50:00Z","v":15001,"vw":23.349918},{"c":23.38,"h":23.41,"l":23.38,"n":162,"o":23.38,"t":"2026-10-22T16:55:00Z","v":5575,"vw":23.391566},{"c":23.33,"h":23.38,"l":23.325,"n":188,"o":23.38,"t":"2026-10-22T17:00:00Z","v":6590,"vw":23.338544},{"c":23.35,"h":23.35,"l":23.33,"n":144,"o":23.33,"t":"2026-10-22T17:05:00Z","v":4477,"vw":23.336818},{"c":23.35,"h":23.375,"l":23.345,"n":188,"o":23.345,"t":"2026-10-22T17:10:00Z","v":8847,"vw":23.358701},{"c":23.34,"h":23.37,"l":23.34,"n":167,"o":23.36,"t":"2026-10-22T17:15:00Z","v":6623,"vw":23.355059},{"c":23.35,"h":23.35,"l":23.335,"n":154,"o":23.335,"t":"2026-10-22T17:20:00Z","v":8555,"vw":23.342779},{"c":23.37,"h":23.375,"l":23.35,"n":157,"o":23.35,"t":"2026-10-22T17:25:00Z","v":6614,"vw":23.367351},{"c":23.385,"h":23.395,"l":23.37,"n":134,"o":23.37,"t":"2026-10-22T17:30:00Z","v":5140,"vw":23.38176},{"c":23.34,"h":23.385,"l":23.34,"n":166,"o":23.385,"t":"2026-10-22T17:35:00Z","v":6938,"vw":23.370398},{"c":23.37,"h":23.37,"l":23.34,"n":122,"o":23.34,"t":"2026-10-22T17:40:00Z","v":5330,"vw":23.3609},{"c":23.37,"h":23.38,"l":23.37,"n":155,"o":23.37,"t":"2026-10-22T17:45:00Z","v":3786,"vw":23.375136},{"c":23.4,"h":23.405,"l":23.365,"n":222,"o":23.365,"t":"2026-10-22T17:50:00Z","v":12620,"vw":23.384997},{"c":23.42,"h":23.43,"l":23.4,"n":227,"o":23.41,"t":"2026-10-22T17:55:00Z","v":17890,"vw":23.409347},{"c":23.41,"h":23.42,"l":23.395,"n":187,"o":23.4101,"t":"2026-10-22T18:00:00Z","v":10506,"vw":23.404382},{"c":23.38,"h":23.41,"l":23.375,"n":124,"o":23.4,"t":"2026-10-22T18:05:00Z","v":4871,"vw":23.386369},{"c":23.42,"h":23.43,"l":23.37,"n":205,"o":23.38,"t":"2026-10-22T18:10:00Z","v":9384,"vw":23.407578},{"c":23.42,"h":23.43,"l":23.415,"n":182,"o":23.42,"t":"2026-10-22T18:15:00Z","v":7901,"vw":23.423437},{"c":23.4,"h":23.43,"l":23.4,"n":137,"o":23.425,"t":"2026-10-22T18:20:00Z","v":4317,"vw":23.416876},{"c":23.415,"h":23.42,"l":23.4,"n":176,"o":23.41,"t":"2026-10-22T18:25:00Z","v":6904,"vw":23.410799},{"c":23.365,"h":23.415,"l":23.36,"n":217,"o":23.41,"t":"2026-10-22T18:30:00Z","v":6386,"vw":23.3907},{"c":23.375,"h":23.375,"l":23.345,"n":212,"o":23.365,"t":"2026-10-22T18:35:00Z","v":8351,"vw":23.36067},{"c":23.375,"h":23.38,"l":23.36,"n":165,"o":23.38,"t":"2026-10-22T18:40:00Z","v":4787,"vw":23.371585},{"c":23.385,"h":23.4,"l":23.375,"n":246,"o":23.38,"t":"2026-10-22T18:45:00Z","v":6982,"vw":23.386206},{"c":23.345,"h":23.38,"l":23.345,"n":203,"o":23.38,"t":"2026-10-22T18:50:00Z","v":6692,"vw":23.362085},{"c":23.36,"h":23.3683,"l":23.34,"n":197,"o":23.345,"t":"2026-10-22T18:55:00Z","v":7761,"vw":23.353306},{"c":23.41,"h":23.41,"l":23.36,"n":275,"o":23.36,"t":"2026-10-22T19:00:00Z","v":13990,"vw":23.390168},{"c":23.455,"h":23.455,"l":23.41,"n":336,"o":23.41,"t":"2026-10-22T19:05:00Z","v":13965,"vw":23.43785},{"c":23.435,"h":23.46,"l":23.42,"n":301,"o":23.455,"t":"2026-10-22T19:10:00Z","v":12051,"vw":23.437802},{"c":23.425,"h":23.455,"l":23.415,"n":297,"o":23.435,"t":"2026-10-22T19:15:00Z","v":11679,"vw":23.430132},{"c":23.42,"h":23.435,"l":23.4,"n":501,"o":23.43,"t":"2026-10-22T19:20:00Z","v":20989,"vw":23.416819},{"c":23.415,"h":23.43,"l":23.39,"n":297,"o":23.42,"t":"2026-10-22T19:25:00Z","v":10413,"vw":23.409392},{"c":23.465,"h":23.465,"l":23.4,"n":428,"o":23.415,"t":"2026-10-22T19:30:00Z","v":18191,"vw":23.427803},{"c":23.47,"h":23.485,"l":23.46,"n":381,"o":23.47,"t":"2026-10-22T19:35:00Z","v":14674,"vw":23.470352},{"c":23.45,"h":23.48,"l":23.435,"n":471,"o":23.475,"t":"2026-10-22T19:40:00Z","v":24496,"vw":23.455778},{"c":23.43,"h":23.45,"l":23.415,"n":457,"o":23.45,"t":"2026-10-22T19:45:00Z","v":23493,"vw":23.432771},{"c":23.57,"h":23.57,"l":23.4,"n":950,"o":23.42,"t":"2026-10-22T19:50:00Z","v":59315,"vw":23.495556},{"c":23.63,"h":23.655,"l":23.57,"n":2207,"o":23.57,"t":"2026-10-22T19:55:00Z","v":169517,"vw":23.618981},{"c":23.61,"h":23.61,"l":23.59,"n":36,"o":23.61,"t":"2026-10-22T20:00:00Z","v":219688,"vw":23.60974}],"history":[{"c":29.95,"h":30.3398,"l":29.93,"n":7232,"o":30.3,"t":"2024-10-21T04:00:00Z","v":321756,"vw":30.021887},{"c":29.86,"h":29.93,"l":29.68,"n":9053,"o":29.82,"t":"2024-10-22T04:00:00Z","v":345829,"vw":29.842864},{"c":30,"h":30.01,"l":29.78,"n":9020,"o":29.79,"t":"2024-10-23T04:00:00Z","v":382175,"vw":29.942191},{"c":30.13,"h":30.17,"l":29.83,"n":10046,"o":29.94,"t":"2024-10-24T04:00:00Z","v":334686,"vw":30.101821},{"c":29.81,"h":30.18,"l":29.8,"n":9366,"o":30.04,"t":"2024-10-25T04:00:00Z","v":302839,"vw":29.897122},{"c":29.81,"h":30.03,"l":29.75,"n":8735,"o":29.88,"t":"2024-10-28T04:00:00Z","v":400965,"vw":29.835904},{"c":29.52,"h":29.74,"l":29.42,"n":10140,"o":29.48,"t":"2024-10-29T04:00:00Z","v":521676,"vw":29.5364},{"c":27.69,"h":28.55,"l":27.37,"n":18323,"o":28,"t":"2024-10-30T04:00:00Z","v":1289289,"vw":27.880519},{"c":26.95,"h":27.61,"l":26.93,"n":15245,"o":27.61,"t":"2024-10-31T04:00:00Z","v":1135606,"vw":27.104562},{"c":27.22,"h":27.55,"l":27.01,"n":14588,"o":27.2,"t":"2024-11-01T04:00:00Z","v":1055167,"vw":27.259002},{"c":26.95,"h":27.7,"l":26.84,"n":10996,"o":27.6,"t":"2024-11-04T05:00:00Z","v":763434,"vw":27.016509},{"c":27.13,"h":27.42,"l":26.76,"n":10974,"o":26.9,"t":"2024-11-05T05:00:00Z","v":841470,"vw":27.161933},{"c":27.18,"h":27.47,"l":27.055,"n":11987,"o":27.36,"t":"2024-11-06T05:00:00Z","v":570915,"vw":27.19131},{"c":27.41,"h":27.5,"l":27.16,"n":11339,"o":27.16,"t":"2024-11-07T05:00:00Z","v":670002,"vw":27.374652},{"c":27.44,"h":27.51,"l":27.17,"n":9001,"o":27.37,"t":"2024-11-08T05:00:00Z","v":452387,"vw":27.423737},{"c":27.55,"h":27.59,"l":27.34,"n":8356,"o":27.41,"t":"2024-11-11T05:00:00Z","v":673234,"vw":27.500422},{"c":27.63,"h":27.74,"l":27.46,"n":8336,"o":27.48,"t":"2024-11-12T05:00:00Z","v":663831,"vw":27.589639},{"c":27.58,"h":27.84,"l":27.495,"n":10086,"o":27.52,"t":"2024-11-13T05:00:00Z","v":618525,"vw":27.630683},{"c":27.75,"h":27.77,"l":27.48,"n":12174,"o":27.54,"t":"2024-11-14T05:00:00Z","v":881073,"vw":27.645622},{"c":27.23,"h":27.74,"l":27.16,"n":11370,"o":27.74,"t":"2024-11-15T05:00:00Z","v":663759,"vw":27.349667},{"c":27.47,"h":27.51,"l":27.05,"n":10504,"o":27.2,"t":"2024-11-18T05:00:00Z","v":881858,"vw":27.404788},{"c":27.57,"h":27.64,"l":27.27,"n":7760,"o":27.4,"t":"2024-11-19T05:00:00Z","v":677870,"vw":27.543659},{"c":27.64,"h":27.68,"l":27.265,"n":7833,"o":27.41,"t":"2024-11-20T05:00:00Z","v":429187,"vw":27.587278},{"c":27.61,"h":27.83,"l":27.525,"n":7119,"o":27.59,"t":"2024-11-21T05:00:00Z","v":437481,"vw":27.660798},{"c":27.76,"h":27.95,"l":27.5259,"n":8913,"o":27.59,"t":"2024-11-22T05:00:00Z","v":517625,"vw":27.790183},{"c":27.89,"h":28.2,"l":27.83,"n":10786,"o":27.95,"t":"2024-11-25T05:00:00Z","v":538857,"vw":27.922648},{"c":27.75,"h":27.99,"l":27.58,"n":10131,"o":27.89,"t":"2024-11-26T05:00:00Z","v":751384,"vw":27.758897},{"c":27.64,"h":28.05,"l":27.591,"n":11332,"o":27.91,"t":"2024-11-27T05:00:00Z","v":698124,"vw":27.690189},{"c":27.69,"h":27.85,"l":27.6,"n":5471,"o":27.6,"t":"2024-11-29T05:00:00Z","v":293986,"vw":27.708758},{"c":27.85,"h":27.89,"l":27.46,"n":8289,"o":27.58,"t":"2024-12-02T05:00:00Z","v":541628,"vw":27.786101},{"c":27.75,"h":27.85,"l":27.56,"n":8737,"o":27.85,"t":"2024-12-03T05:00:00Z","v":439804,"vw":27.760268},{"c":27.72,"h":27.74,"l":27.44,"n":7220,"o":27.48,"t":"2024-12-04T05:00:00Z","v":425463,"vw":27.661835},{"c":27.76,"h":27.8,"l":27.54,"n":9329,"o":27.69,"t":"2024-12-05T05:00:00Z","v":478722,"vw":27.708305},{"c":27.43,"h":27.9097,"l":27.351,"n":8282,"o":27.81,"t":"2024-12-06T05:00:00Z","v":464120,"vw":27.491596},{"c":27.78,"h":27.86,"l":27.4,"n":9184,"o":27.4,"t":"2024-12-09T05:00:00Z","v":497111,"vw":27.751479},{"c":28.31,"h":28.36,"l":27.54,"n":11642,"o":27.83,"t":"2024-12-10T05:00:00Z","v":632843,"vw":28.245792},{"c":28.06,"h":28.37,"l":28.06,"n":9809,"o":28.31,"t":"2024-12-11T05:00:00Z","v":698325,"vw":28.126249},{"c":28.16,"h":28.24,"l":27.9,"n":9042,"o":28.07,"t":"2024-12-12T05:00:00Z","v":468896,"vw":28.161424},{"c":28.42,"h":28.47,"l":27.81,"n":9710,"o":28.07,"t":"2024-12-13T05:00:00Z","v":485497,"vw":28.328579},{"c":28.03,"h":28.66,"l":27.97,"n":12977,"o":28.32,"t":"2024-12-16T05:00:00Z","v":684080,"vw":28.178307},{"c":27.91,"h":28.175,"l":27.805,"n":10316,"o":27.92,"t":"2024-12-17T05:00:00Z","v":507031,"vw":27.929775},{"c":27.39,"h":27.95,"l":27.37,"n":8144,"o":27.85,"t":"2024-12-18T05:00:00Z","v":393762,"vw":27.539214},{"c":27.46,"h":27.625,"l":27.3,"n":11077,"o":27.5,"t":"2024-12-19T05:00:00Z","v":491922,"vw":27.47424},{"c":27.61,"h":27.85,"l":27.43,"n":9361,"o":27.52,"t":"2024-12-20T05:00:00Z","v":963367,"vw":27.629194},{"c":27.19,"h":27.5,"l":26.72,"n":8273,"o":27.45,"t":"2024-12-23T05:00:00Z","v":455998,"vw":27.052622},{"c":27.26,"h":27.26,"l":27.03,"n":3456,"o":27.15,"t":"2024-12-24T05:00:00Z","v":206900,"vw":27.204474},{"c":27.36,"h":27.37,"l":26.97,"n":7028,"o":27.11,"t":"2024-12-26T05:00:00Z","v":719278,"vw":27.281615},{"c":27.29,"h":27.5,"l":27.14,"n":6675,"o":27.24,"t":"2024-12-27T05:00:00Z","v":354230,"vw":27.284913},{"c":26.77,"h":27.31,"l":26.708,"n":8881,"o":27.25,"t":"2024-12-30T05:00:00Z","v":531137,"vw":26.830574},{"c":26.99,"h":27.085,"l":26.73,"n":7167,"o":26.83,"t":"2024-12-31T05:00:00Z","v":458947,"vw":26.959318},{"c":26.82,"h":27.2,"l":26.775,"n":7618,"o":27.09,"t":"2025-01-02T05:00:00Z","v":356676,"vw":26.856098},{"c":26.59,"h":27.12,"l":26.49,"n":10565,"o":26.92,"t":"2025-01-03T05:00:00Z","v":515568,"vw":26.601915},{"c":25.93,"h":26.75,"l":25.88,"n":11889,"o":26.57,"t":"2025-01-06T05:00:00Z","v":783244,"vw":26.068179},{"c":26.35,"h":26.36,"l":26.035,"n":9871,"o":26.07,"t":"2025-01-07T05:00:00Z","v":599005,"vw":26.219795},{"c":26.49,"h":26.54,"l":26.235,"n":8066,"o":26.31,"t":"2025-01-08T05:00:00Z","v":447281,"vw":26.445608},{"c":26.09,"h":26.41,"l":26.01,"n":7958,"o":26.31,"t":"2025-01-10T05:00:00Z","v":372909,"vw":26.119877},{"c":26.41,"h":26.45,"l":26.11,"n":6919,"o":26.17,"t":"2025-01-13T05:00:00Z","v":399864,"vw":26.340328},{"c":26.35,"h":26.54,"l":26.18,"n":9095,"o":26.42,"t":"2025-01-14T05:00:00Z","v":483902,"vw":26.333465},{"c":26.54,"h":26.7099,"l":26.245,"n":8192,"o":26.61,"t":"2025-01-15T05:00:00Z","v":406523,"vw":26.471299},{"c":26.84,"h":26.86,"l":26.49,"n":7904,"o":26.56,"t":"2025-01-16T05:00:00Z","v":419469,"vw":26.738545},{"c":27.09,"h":27.2,"l":26.68,"n":9636,"o":26.8,"t":"2025-01-17T05:00:00Z","v":485883,"vw":27.095312},{"c":27.41,"h":27.5,"l":27.05,"n":7615,"o":27.05,"t":"2025-01-21T05:00:00Z","v":413497,"vw":27.392186},{"c":27.63,"h":27.685,"l":27.31,"n":9258,"o":27.46,"t":"2025-01-22T05:00:00Z","v":549978,"vw":27.587599},{"c":27.64,"h":27.75,"l":27.295,"n":8508,"o":27.66,"t":"2025-01-23T05:00:00Z","v":476532,"vw":27.578426},{"c":27.5,"h":27.73,"l":27.415,"n":9630,"o":27.61,"t":"2025-01-24T05:00:00Z","v":477150,"vw":27.549451},{"c":27.96,"h":28.09,"l":27.64,"n":8906,"o":27.67,"t":"2025-01-27T05:00:00Z","v":481267,"vw":27.931728},{"c":27.49,"h":28.12,"l":27.42,"n":8767,"o":27.96,"t":"2025-01-28T05:00:00Z","v":395217,"vw":27.636206},{"c":27.27,"h":27.56,"l":27.2,"n":8719,"o":27.51,"t":"2025-01-29T05:00:00Z","v":459792,"vw":27.304298},{"c":27.72,"h":27.8385,"l":27.315,"n":8476,"o":27.34,"t":"2025-01-30T05:00:00Z","v":385378,"vw":27.683479},{"c":27.61,"h":27.78,"l":27.465,"n":9091,"o":27.6,"t":"2025-01-31T05:00:00Z","v":381624,"vw":27.607551},{"c":28.11,"h":28.22,"l":27.145,"n":15090,"o":27.31,"t":"2025-02-03T05:00:00Z","v":800602,"vw":28.005501},{"c":27.81,"h":28.18,"l":27.18,"n":16835,"o":27.91,"t":"2025-02-04T05:00:00Z","v":941903,"vw":27.915886},{"c":26.63,"h":27.98,"l":26.54,"n":18915,"o":26.54,"t":"2025-02-05T05:00:00Z","v":1009488,"vw":26.745965},{"c":24.82,"h":26.66,"l":24.79,"n":18440,"o":26.58,"t":"2025-02-06T05:00:00Z","v":1135119,"vw":25.167858},{"c":24.97,"h":25.27,"l":24.96,"n":14012,"o":25,"t":"2025-02-07T05:00:00Z","v":828296,"vw":25.052318},{"c":24.6,"h":25.335,"l":24.4336,"n":15052,"o":25.17,"t":"2025-02-10T05:00:00Z","v":833735,"vw":24.660025},{"c":24.67,"h":24.9656,"l":24.26,"n":13267,"o":24.6,"t":"2025-02-11T05:00:00Z","v":716198,"vw":24.630951},{"c":24.47,"h":24.8585,"l":24.44,"n":10575,"o":24.52,"t":"2025-02-12T05:00:00Z","v":595015,"vw":24.573458},{"c":24.65,"h":24.9297,"l":24.47,"n":14359,"o":24.55,"t":"2025-02-13T05:00:00Z","v":796119,"vw":24.69809},{"c":23.94,"h":24.63,"l":23.88,"n":10734,"o":24.62,"t":"2025-02-14T05:00:00Z","v":713854,"vw":24.074168},{"c":23.81,"h":24.15,"l":23.79,"n":12023,"o":23.9,"t":"2025-02-18T05:00:00Z","v":582126,"vw":23.893524},{"c":23.71,"h":23.9968,"l":23.61,"n":13970,"o":23.84,"t":"2025-02-19T05:00:00Z","v":700626,"vw":23.720944},{"c":24.12,"h":24.16,"l":23.71,"n":14909,"o":23.71,"t":"2025-02-20T05:00:00Z","v":678354,"vw":24.057336},{"c":24.51,"h":24.58,"l":24.18,"n":12367,"o":24.18,"t":"2025-02-21T05:00:00Z","v":728113,"vw":24.43125},{"c":24.75,"h":25.2,"l":24.42,"n":15438,"o":24.58,"t":"2025-02-24T05:00:00Z","v":887016,"vw":24.827527},{"c":25.34,"h":25.61,"l":24.86,"n":19833,"o":24.86,"t":"2025-02-25T05:00:00Z","v":1178038,"vw":25.292656},{"c":24.67,"h":25.3625,"l":24.58,"n":11678,"o":25.23,"t":"2025-02-26T05:00:00Z","v":771772,"vw":24.765101},{"c":24.4,"h":24.74,"l":24.315,"n":12841,"o":24.59,"t":"2025-02-27T05:00:00Z","v":707805,"vw":24.430509},{"c":24.48,"h":24.65,"l":24.28,"n":11976,"o":24.5,"t":"2025-02-28T05:00:00Z","v":916776,"vw":24.465189},{"c":24.64,"h":24.74,"l":24.34,"n":10210,"o":24.36,"t":"2025-03-03T05:00:00Z","v":574697,"vw":24.63984},{"c":23.86,"h":25.03,"l":23.86,"n":14956,"o":24.67,"t":"2025-03-04T05:00:00Z","v":692618,"vw":24.152902},{"c":23.49,"h":24.24,"l":23.39,"n":15715,"o":23.81,"t":"2025-03-05T05:00:00Z","v":743509,"vw":23.627388},{"c":23.87,"h":23.89,"l":23.35,"n":11341,"o":23.45,"t":"2025-03-06T05:00:00Z","v":560495,"vw":23.660495},{"c":24.44,"h":24.71,"l":23.73,"n":13947,"o":23.79,"t":"2025-03-07T05:00:00Z","v":671765,"vw":24.442839},{"c":24.6,"h":25.26,"l":24.54,"n":13145,"o":24.54,"t":"2025-03-10T04:00:00Z","v":549150,"vw":24.76801},{"c":24.27,"h":24.575,"l":24.19,"n":15960,"o":24.5,"t":"2025-03-11T04:00:00Z","v":873454,"vw":24.327555},{"c":23.45,"h":24.11,"l":23.4,"n":13218,"o":24.07,"t":"2025-03-12T04:00:00Z","v":632107,"vw":23.527006},{"c":23.39,"h":23.805,"l":23.1999,"n":13208,"o":23.53,"t":"2025-03-13T04:00:00Z","v":549454,"vw":23.370897},{"c":23.41,"h":23.49,"l":23.13,"n":12996,"o":23.3,"t":"2025-03-14T04:00:00Z","v":761180,"vw":23.395212},{"c":23.65,"h":23.9,"l":23.45,"n":14193,"o":23.45,"t":"2025-03-17T04:00:00Z","v":619282,"vw":23.684145},{"c":23.59,"h":23.78,"l":23.41,"n":11131,"o":23.62,"t":"2025-03-18T04:00:00Z","v":731577,"vw":23.587243},{"c":23.9,"h":23.979,"l":23.43,"n":15227,"o":23.52,"t":"2025-03-19T04:00:00Z","v":1094207,"vw":23.741657},{"c":23.64,"h":24.1,"l":23.59,"n":13603,"o":23.85,"t":"2025-03-20T04:00:00Z","v":1193656,"vw":23.773772},{"c":23.67,"h":23.8,"l":23.375,"n":13511,"o":23.74,"t":"2025-03-21T04:00:00Z","v":1496812,"vw":23.640397},{"c":23.54,"h":23.745,"l":23.44,"n":14031,"o":23.53,"t":"2025-03-24T04:00:00Z","v":1099509,"vw":23.569938},{"c":23.24,"h":23.54,"l":23.13,"n":11986,"o":23.54,"t":"2025-03-25T04:00:00Z","v":663757,"vw":23.271313},{"c":23.39,"h":23.4,"l":23.16,"n":8953,"o":23.22,"t":"2025-03-26T04:00:00Z","v":497202,"vw":23.327728},{"c":23.82,"h":23.82,"l":23.39,"n":9775,"o":23.39,"t":"2025-03-27T04:00:00Z","v":425622,"vw":23.706127},{"c":23.8,"h":23.87,"l":23.56,"n":9832,"o":23.81,"t":"2025-03-28T04:00:00Z","v":489515,"vw":23.768434},{"c":23.86,"h":24.07,"l":23.75,"n":10445,"o":23.83,"t":"2025-03-31T04:00:00Z","v":538222,"vw":23.870557},{"c":23.87,"h":23.98,"l":23.62,"n":13753,"o":23.91,"t":"2025-04-01T04:00:00Z","v":777295,"vw":23.801238},{"c":23.98,"h":24.01,"l":23.74,"n":9993,"o":23.87,"t":"2025-04-02T04:00:00Z","v":501939,"vw":23.9246},{"c":24.14,"h":24.27,"l":23.795,"n":16062,"o":23.98,"t":"2025-04-03T04:00:00Z","v":1026209,"vw":24.106415},{"c":23.93,"h":24.42,"l":23.775,"n":20210,"o":24.14,"t":"2025-04-04T04:00:00Z","v":1073379,"vw":23.999273},{"c":22.99,"h":23.99,"l":22.83,"n":24191,"o":23.44,"t":"2025-04-07T04:00:00Z","v":1502249,"vw":23.098739},{"c":22.4,"h":23.37,"l":22.1,"n":20278,"o":23.37,"t":"2025-04-08T04:00:00Z","v":1223839,"vw":22.511148},{"c":23.26,"h":23.33,"l":21.9,"n":20144,"o":22.16,"t":"2025-04-09T04:00:00Z","v":1200170,"vw":22.903724},{"c":23.28,"h":23.57,"l":22.8,"n":15578,"o":23.26,"t":"2025-04-10T04:00:00Z","v":917632,"vw":23.209122},{"c":23.9,"h":24.01,"l":23.175,"n":12067,"o":23.26,"t":"2025-04-11T04:00:00Z","v":777466,"vw":23.728372},{"c":23.97,"h":24.025,"l":23.57,"n":9267,"o":23.89,"t":"2025-04-14T04:00:00Z","v":557043,"vw":23.860441},{"c":23.6,"h":24.01,"l":23.511,"n":10391,"o":24,"t":"2025-04-15T04:00:00Z","v":724967,"vw":23.666434},{"c":23.1,"h":23.8,"l":23.02,"n":8915,"o":23.78,"t":"2025-04-16T04:00:00Z","v":482225,"vw":23.19751},{"c":23.65,"h":23.69,"l":23,"n":9702,"o":23,"t":"2025-04-17T04:00:00Z","v":601717,"vw":23.537499},{"c":23.65,"h":23.719,"l":23.53,"n":10040,"o":23.67,"t":"2025-04-21T04:00:00Z","v":553935,"vw":23.629457},{"c":24.08,"h":24.09,"l":23.65,"n":11553,"o":23.7,"t":"2025-04-22T04:00:00Z","v":892294,"vw":23.97347},{"c":23.6,"h":24.13,"l":23.44,"n":13746,"o":24.08,"t":"2025-04-23T04:00:00Z","v":690341,"vw":23.638635},{"c":23.45,"h":23.58,"l":23.275,"n":11107,"o":23.5,"t":"2025-04-24T04:00:00Z","v":719252,"vw":23.453252},{"c":23.22,"h":23.62,"l":22.95,"n":12517,"o":23.62,"t":"2025-04-25T04:00:00Z","v":659398,"vw":23.179383},{"c":23.36,"h":23.44,"l":23.11,"n":13083,"o":23.25,"t":"2025-04-28T04:00:00Z","v":696863,"vw":23.325529},{"c":23.7,"h":23.77,"l":23.17,"n":14886,"o":23.34,"t":"2025-04-29T04:00:00Z","v":952763,"vw":23.627045},{"c":23,"h":23.45,"l":22.33,"n":15567,"o":22.69,"t":"2025-04-30T04:00:00Z","v":1136591,"vw":22.916872},{"c":22.83,"h":23.01,"l":22.25,"n":16679,"o":22.71,"t":"2025-05-01T04:00:00Z","v":936228,"vw":22.769462},{"c":23.31,"h":23.55,"l":22.965,"n":14115,"o":23.04,"t":"2025-05-02T04:00:00Z","v":823736,"vw":23.357172},{"c":23.29,"h":23.49,"l":23.03,"n":12419,"o":23.23,"t":"2025-05-05T04:00:00Z","v":669751,"vw":23.330114},{"c":22.93,"h":23.22,"l":22.841,"n":12695,"o":23.22,"t":"2025-05-06T04:00:00Z","v":695046,"vw":22.946882},{"c":22.84,"h":23.08,"l":22.66,"n":12416,"o":23.08,"t":"2025-05-07T04:00:00Z","v":787725,"vw":22.865644},{"c":23.16,"h":23.35,"l":22.82,"n":11744,"o":23.03,"t":"2025-05-08T04:00:00Z","v":604196,"vw":23.150012},{"c":23.1,"h":23.25,"l":22.94,"n":14303,"o":23.11,"t":"2025-05-09T04:00:00Z","v":891676,"vw":23.108642},{"c":23.5,"h":23.745,"l":23.26,"n":12828,"o":23.27,"t":"2025-05-12T04:00:00Z","v":828207,"vw":23.478813},{"c":23.18,"h":23.43,"l":23.06,"n":11531,"o":23.43,"t":"2025-05-13T04:00:00Z","v":587327,"vw":23.20493},{"c":22.68,"h":23.4,"l":22.56,"n":13824,"o":23.02,"t":"2025-05-14T04:00:00Z","v":732768,"vw":22.737368},{"c":23.2,"h":23.24,"l":22.67,"n":15783,"o":22.79,"t":"2025-05-15T04:00:00Z","v":771673,"vw":23.054973},{"c":23.11,"h":23.21,"l":22.905,"n":13009,"o":22.99,"t":"2025-05-16T04:00:00Z","v":1118224,"vw":23.075307},{"c":23.13,"h":23.2,"l":22.9029,"n":10808,"o":23.01,"t":"2025-05-19T04:00:00Z","v":816346,"vw":23.114584},{"c":23.1,"h":23.355,"l":23.075,"n":12145,"o":23.18,"t":"2025-05-20T04:00:00Z","v":589472,"vw":23.170132},{"c":22.54,"h":23.02,"l":22.53,"n":10205,"o":22.99,"t":"2025-05-21T04:00:00Z","v":512378,"vw":22.628837},{"c":22.14,"h":22.5,"l":22.13,"n":10137,"o":22.5,"t":"2025-05-22T04:00:00Z","v":772071,"vw":22.222209},{"c":21.98,"h":22.16,"l":21.63,"n":10835,"o":22.14,"t":"2025-05-23T04:00:00Z","v":806521,"vw":21.91584},{"c":22.33,"h":22.38,"l":22.02,"n":11816,"o":22.08,"t":"2025-05-27T04:00:00Z","v":747640,"vw":22.284242},{"c":22.05,"h":22.425,"l":22.02,"n":11960,"o":22.3,"t":"2025-05-28T04:00:00Z","v":768695,"vw":22.129021},{"c":22.29,"h":22.37,"l":21.975,"n":10561,"o":22,"t":"2025-05-29T04:00:00Z","v":1142628,"vw":22.277392},{"c":22.08,"h":22.25,"l":21.97,"n":16685,"o":22.21,"t":"2025-05-30T04:00:00Z","v":1331012,"vw":22.087161},{"c":21.9,"h":22.32,"l":21.81,"n":18488,"o":22.16,"t":"2025-06-02T04:00:00Z","v":1128064,"vw":21.924973},{"c":21.9,"h":22,"l":21.49,"n":19355,"o":21.73,"t":"2025-06-03T04:00:00Z","v":1337687,"vw":21.866096},{"c":22.02,"h":22.19,"l":21.84,"n":12141,"o":21.91,"t":"2025-06-04T04:00:00Z","v":864815,"vw":22.039763},{"c":21.48,"h":21.98,"l":21.445,"n":15034,"o":21.98,"t":"2025-06-05T04:00:00Z","v":841802,"vw":21.624106},{"c":21.74,"h":21.89,"l":21.55,"n":13663,"o":21.64,"t":"2025-06-06T04:00:00Z","v":1132588,"vw":21.7349},{"c":21.71,"h":21.93,"l":21.6,"n":13859,"o":21.74,"t":"2025-06-09T04:00:00Z","v":822668,"vw":21.716991},{"c":21.92,"h":22.06,"l":21.79,"n":11331,"o":21.91,"t":"2025-06-10T04:00:00Z","v":664807,"vw":21.925269},{"c":21.75,"h":21.98,"l":21.51,"n":16146,"o":21.92,"t":"2025-06-11T04:00:00Z","v":2136672,"vw":21.672316},{"c":21.72,"h":21.83,"l":21.59,"n":11716,"o":21.75,"t":"2025-06-12T04:00:00Z","v":958245,"vw":21.718163},{"c":21.12,"h":21.76,"l":21.09,"n":14793,"o":21.65,"t":"2025-06-13T04:00:00Z","v":1614728,"vw":21.462208},{"c":21.39,"h":21.53,"l":21,"n":17258,"o":21.18,"t":"2025-06-16T04:00:00Z","v":1589183,"vw":21.247254},{"c":21.12,"h":21.45,"l":21.095,"n":16249,"o":21.35,"t":"2025-06-17T04:00:00Z","v":1246290,"vw":21.230777},{"c":21.06,"h":21.3,"l":20.91,"n":13067,"o":21.06,"t":"2025-06-18T04:00:00Z","v":1065298,"vw":21.085516},{"c":21.41,"h":21.47,"l":21.05,"n":12933,"o":21.24,"t":"2025-06-20T04:00:00Z","v":1543899,"vw":21.348068},{"c":21.52,"h":21.67,"l":21.17,"n":11173,"o":21.49,"t":"2025-06-23T04:00:00Z","v":769247,"vw":21.432114},{"c":21.57,"h":21.61,"l":21.41,"n":14125,"o":21.59,"t":"2025-06-24T04:00:00Z","v":815039,"vw":21.549185},{"c":21.2,"h":21.54,"l":21.02,"n":14189,"o":21.54,"t":"2025-06-25T04:00:00Z","v":955752,"vw":21.208008},{"c":21.27,"h":21.39,"l":20.97,"n":19545,"o":21.27,"t":"2025-06-26T04:00:00Z","v":4679628,"vw":21.129927},{"c":21.3,"h":21.5429,"l":21.1,"n":26848,"o":21.33,"t":"2025-06-27T04:00:00Z","v":8750760,"vw":21.175148},{"c":21.42,"h":21.53,"l":21.23,"n":19246,"o":21.31,"t":"2025-06-30T04:00:00Z","v":1850551,"vw":21.400636},{"c":21.78,"h":22.08,"l":21.34,"n":24724,"o":21.46,"t":"2025-07-01T04:00:00Z","v":1772845,"vw":21.766934},{"c":21.82,"h":21.96,"l":21.52,"n":14357,"o":21.81,"t":"2025-07-02T04:00:00Z","v":1052078,"vw":21.788781},{"c":21.77,"h":21.89,"l":21.665,"n":7116,"o":21.85,"t":"2025-07-03T04:00:00Z","v":513398,"vw":21.772187},{"c":21.58,"h":21.78,"l":21.465,"n":14715,"o":21.63,"t":"2025-07-07T04:00:00Z","v":1074094,"vw":21.559906},{"c":21.68,"h":21.877,"l":21.48,"n":13137,"o":21.55,"t":"2025-07-08T04:00:00Z","v":1073223,"vw":21.688193},{"c":21.72,"h":21.92,"l":21.6,"n":15074,"o":21.79,"t":"2025-07-09T04:00:00Z","v":1602016,"vw":21.763025},{"c":21.91,"h":22.18,"l":21.67,"n":11200,"o":21.77,"t":"2025-07-10T04:00:00Z","v":741993,"vw":21.936855},{"c":21.86,"h":21.95,"l":21.665,"n":11025,"o":21.91,"t":"2025-07-11T04:00:00Z","v":703410,"vw":21.844124},{"c":21.77,"h":21.86,"l":21.52,"n":13805,"o":21.86,"t":"2025-07-14T04:00:00Z","v":807233,"vw":21.711038},{"c":21.49,"h":21.815,"l":21.48,"n":11949,"o":21.73,"t":"2025-07-15T04:00:00Z","v":835802,"vw":21.564367},{"c":21.83,"h":21.9,"l":21.44,"n":13384,"o":21.54,"t":"2025-07-16T04:00:00Z","v":854355,"vw":21.78503},{"c":21.95,"h":22.01,"l":21.81,"n":15366,"o":21.84,"t":"2025-07-17T04:00:00Z","v":951548,"vw":21.916755},{"c":21.73,"h":22,"l":21.6,"n":14302,"o":21.94,"t":"2025-07-18T04:00:00Z","v":855613,"vw":21.743446},{"c":21.55,"h":21.84,"l":21.52,"n":11502,"o":21.78,"t":"2025-07-21T04:00:00Z","v":685440,"vw":21.60097},{"c":22.11,"h":22.22,"l":21.63,"n":27189,"o":21.64,"t":"2025-07-22T04:00:00Z","v":3523525,"vw":22.024018},{"c":22.3,"h":22.31,"l":22.04,"n":22033,"o":22.2,"t":"2025-07-23T04:00:00Z","v":1347189,"vw":22.215114},{"c":22.17,"h":22.39,"l":21.975,"n":16959,"o":22.22,"t":"2025-07-24T04:00:00Z","v":1191160,"vw":22.148228},{"c":22.16,"h":22.24,"l":21.89,"n":17171,"o":22.24,"t":"2025-07-25T04:00:00Z","v":991759,"vw":22.095978},{"c":21.75,"h":22.15,"l":21.74,"n":14756,"o":22.15,"t":"2025-07-28T04:00:00Z","v":1075485,"vw":21.892354},{"c":21.56,"h":21.84,"l":21.38,"n":31651,"o":21.75,"t":"2025-07-29T04:00:00Z","v":3509241,"vw":21.580737},{"c":22.66,"h":23.18,"l":21.76,"n":32397,"o":21.89,"t":"2025-07-30T04:00:00Z","v":2470677,"vw":22.744214},{"c":22.49,"h":22.99,"l":22.27,"n":21231,"o":22.43,"t":"2025-07-31T04:00:00Z","v":1449019,"vw":22.623505},{"c":22.04,"h":22.63,"l":21.94,"n":21140,"o":22.62,"t":"2025-08-01T04:00:00Z","v":1283865,"vw":22.099637},{"c":21.96,"h":22.13,"l":21.88,"n":15427,"o":21.97,"t":"2025-08-04T04:00:00Z","v":997035,"vw":21.975992},{"c":22.17,"h":22.25,"l":21.87,"n":12958,"o":21.94,"t":"2025-08-05T04:00:00Z","v":1092147,"vw":22.104764},{"c":22.49,"h":22.59,"l":22.065,"n":14282,"o":22.28,"t":"2025-08-06T04:00:00Z","v":1108851,"vw":22.43159},{"c":22.51,"h":22.6799,"l":22.38,"n":16656,"o":22.47,"t":"2025-08-07T04:00:00Z","v":986129,"vw":22.50163},{"c":22.85,"h":22.88,"l":22.41,"n":14269,"o":22.51,"t":"2025-08-08T04:00:00Z","v":826795,"vw":22.763225},{"c":22.54,"h":22.995,"l":22.45,"n":16434,"o":22.94,"t":"2025-08-11T04:00:00Z","v":708916,"vw":22.619526},{"c":22.67,"h":22.705,"l":22.4697,"n":11897,"o":22.56,"t":"2025-08-12T04:00:00Z","v":721131,"vw":22.647063},{"c":23.25,"h":23.29,"l":22.58,"n":13521,"o":22.67,"t":"2025-08-13T04:00:00Z","v":759374,"vw":23.133141},{"c":23.14,"h":23.18,"l":22.83,"n":13982,"o":23.06,"t":"2025-08-14T04:00:00Z","v":905429,"vw":23.044282},{"c":22.58,"h":23.08,"l":22.57,"n":13815,"o":23.08,"t":"2025-08-15T04:00:00Z","v":878241,"vw":22.652288},{"c":22.54,"h":22.795,"l":22.53,"n":12121,"o":22.68,"t":"2025-08-18T04:00:00Z","v":714836,"vw":22.596172},{"c":23.13,"h":23.145,"l":22.54,"n":12790,"o":22.62,"t":"2025-08-19T04:00:00Z","v":699274,"vw":23.031268},{"c":23.11,"h":23.3,"l":22.99,"n":15058,"o":23.16,"t":"2025-08-20T04:00:00Z","v":779943,"vw":23.109165},{"c":23.08,"h":23.19,"l":22.93,"n":11762,"o":23.1,"t":"2025-08-21T04:00:00Z","v":873515,"vw":23.053272},{"c":23.4,"h":23.54,"l":23.145,"n":11485,"o":23.23,"t":"2025-08-22T04:00:00Z","v":657959,"vw":23.39205},{"c":23.24,"h":24.2216,"l":23.2,"n":18203,"o":23.96,"t":"2025-08-25T04:00:00Z","v":933235,"vw":23.420215},{"c":22.82,"h":23.26,"l":22.8,"n":15153,"o":23.15,"t":"2025-08-26T04:00:00Z","v":1123383,"vw":22.940755},{"c":22.94,"h":23.01,"l":22.74,"n":11787,"o":22.77,"t":"2025-08-27T04:00:00Z","v":816619,"vw":22.92418},{"c":23.08,"h":23.42,"l":22.94,"n":17449,"o":23.21,"t":"2025-08-28T04:00:00Z","v":1080929,"vw":23.090877},{"c":23.21,"h":23.29,"l":23.08,"n":11671,"o":23.12,"t":"2025-08-29T04:00:00Z","v":620607,"vw":23.189519},{"c":23.25,"h":23.34,"l":22.85,"n":13843,"o":22.97,"t":"2025-09-02T04:00:00Z","v":891239,"vw":23.193538},{"c":23.48,"h":23.56,"l":23.17,"n":16344,"o":23.17,"t":"2025-09-03T04:00:00Z","v":1364947,"vw":23.425324},{"c":23.57,"h":23.73,"l":23.4,"n":17277,"o":23.55,"t":"2025-09-04T04:00:00Z","v":1158271,"vw":23.607471},{"c":23.79,"h":23.975,"l":23.53,"n":17589,"o":23.57,"t":"2025-09-05T04:00:00Z","v":1086517,"vw":23.779258},{"c":22.96,"h":23.74,"l":22.85,"n":16237,"o":23.68,"t":"2025-09-08T04:00:00Z","v":1042104,"vw":23.089458},{"c":23.07,"h":23.29,"l":22.815,"n":11227,"o":22.97,"t":"2025-09-09T04:00:00Z","v":604154,"vw":22.99294},{"c":22.81,"h":22.92,"l":22.49,"n":15525,"o":22.84,"t":"2025-09-10T04:00:00Z","v":776859,"vw":22.732998},{"c":23.33,"h":23.345,"l":22.75,"n":10831,"o":22.75,"t":"2025-09-11T04:00:00Z","v":588644,"vw":23.148921},{"c":23.03,"h":23.27,"l":23.01,"n":13089,"o":23.27,"t":"2025-09-12T04:00:00Z","v":970257,"vw":23.092746},{"c":22.63,"h":23.185,"l":22.61,"n":10621,"o":23.11,"t":"2025-09-15T04:00:00Z","v":715525,"vw":22.78616},{"c":23.06,"h":23.06,"l":22.645,"n":12978,"o":22.67,"t":"2025-09-16T04:00:00Z","v":961904,"vw":22.948684},{"c":22.95,"h":23.45,"l":22.901,"n":10664,"o":23.02,"t":"2025-09-17T04:00:00Z","v":547897,"vw":23.049542},{"c":23.11,"h":23.22,"l":22.84,"n":10437,"o":22.84,"t":"2025-09-18T04:00:00Z","v":702636,"vw":23.11617},{"c":22.79,"h":23.19,"l":22.76,"n":12568,"o":23.19,"t":"2025-09-19T04:00:00Z","v":1546235,"vw":22.812992},{"c":23.52,"h":24.04,"l":23.44,"n":38515,"o":23.61,"t":"2025-09-22T04:00:00Z","v":3742914,"vw":23.612564},{"c":23.02,"h":23.665,"l":22.91,"n":37382,"o":23.58,"t":"2025-09-23T04:00:00Z","v":9689475,"vw":23.07366},{"c":23.07,"h":23.12,"l":22.76,"n":20914,"o":23,"t":"2025-09-24T04:00:00Z","v":1652341,"vw":23.011336},{"c":22.93,"h":23.205,"l":22.8,"n":15590,"o":23.09,"t":"2025-09-25T04:00:00Z","v":1050776,"vw":22.920014},{"c":23.32,"h":23.38,"l":22.8,"n":14297,"o":22.96,"t":"2025-09-26T04:00:00Z","v":931843,"vw":23.255832},{"c":23.83,"h":23.86,"l":23.275,"n":20898,"o":23.42,"t":"2025-09-29T04:00:00Z","v":1560154,"vw":23.707929},{"c":24.47,"h":24.76,"l":24.03,"n":28373,"o":24.11,"t":"2025-09-30T04:00:00Z","v":2384897,"vw":24.407183},{"c":24.56,"h":24.635,"l":24.2,"n":19883,"o":24.33,"t":"2025-10-01T04:00:00Z","v":1440592,"vw":24.456874},{"c":24.58,"h":24.69,"l":24.35,"n":16619,"o":24.43,"t":"2025-10-02T04:00:00Z","v":1093410,"vw":24.556654},{"c":24.67,"h":24.87,"l":24.64,"n":15252,"o":24.69,"t":"2025-10-03T04:00:00Z","v":1135186,"vw":24.708301},{"c":24.54,"h":24.7,"l":24.42,"n":16464,"o":24.56,"t":"2025-10-06T04:00:00Z","v":1110984,"vw":24.562048},{"c":24.83,"h":24.88,"l":24.5,"n":17850,"o":24.58,"t":"2025-10-07T04:00:00Z","v":1396225,"vw":24.794161},{"c":24.21,"h":24.88,"l":24.14,"n":15839,"o":24.75,"t":"2025-10-08T04:00:00Z","v":1335544,"vw":24.255578},{"c":24,"h":24.52,"l":23.8101,"n":17340,"o":24.24,"t":"2025-10-09T04:00:00Z","v":1068170,"vw":24.001083},{"c":23.36,"h":24.07,"l":23.34,"n":16897,"o":24.07,"t":"2025-10-10T04:00:00Z","v":993857,"vw":23.532208},{"c":23.43,"h":23.69,"l":23.25,"n":12090,"o":23.44,"t":"2025-10-13T04:00:00Z","v":789114,"vw":23.477027},{"c":23.66,"h":23.69,"l":23.26,"n":15396,"o":23.43,"t":"2025-10-14T04:00:00Z","v":775403,"vw":23.574656},{"c":23.77,"h":23.93,"l":23.63,"n":14238,"o":23.68,"t":"2025-10-15T04:00:00Z","v":712299,"vw":23.772342},{"c":23.5,"h":23.99,"l":23.5,"n":11840,"o":23.79,"t":"2025-10-16T04:00:00Z","v":722237,"vw":23.621001},{"c":23.63,"h":23.72,"l":23.49,"n":14825,"o":23.53,"t":"2025-10-17T04:00:00Z","v":828927,"vw":23.631335},{"c":23.73,"h":23.87,"l":23.54,"n":10814,"o":23.67,"t":"2025-10-20T04:00:00Z","v":579024,"vw":23.753875},{"c":23.6,"h":23.9,"l":23.6,"n":11013,"o":23.71,"t":"2025-10-21T04:00:00Z","v":589953,"vw":23.684735},{"c":23.36,"h":23.85,"l":23.34,"n":15882,"o":23.6,"t":"2025-10-22T04:00:00Z","v":1038165,"vw":23.487941},{"c":23.34,"h":23.505,"l":22.98,"n":15090,"o":23.43,"t":"2025-10-23T04:00:00Z","v":807737,"vw":23.281856},{"c":23.42,"h":23.58,"l":23.36,"n":14754,"o":23.55,"t":"2025-10-24T04:00:00Z","v":833511,"vw":23.429155},{"c":23.66,"h":23.68,"l":23.385,"n":17889,"o":23.4,"t":"2025-10-27T04:00:00Z","v":1168782,"vw":23.618689},{"c":23.69,"h":23.7703,"l":23.27,"n":18242,"o":23.53,"t":"2025-10-28T04:00:00Z","v":1022962,"vw":23.656594},{"c":24.95,"h":26,"l":24.335,"n":35784,"o":24.5,"t":"2025-10-29T04:00:00Z","v":3192394,"vw":25.0475},{"c":25.56,"h":26.25,"l":25,"n":35404,"o":25.28,"t":"2025-10-30T04:00:00Z","v":2249237,"vw":25.677175},{"c":24.44,"h":25.54,"l":24.43,"n":18641,"o":25.34,"t":"2025-10-31T04:00:00Z","v":1362716,"vw":24.68644},{"c":24.51,"h":24.77,"l":23.89,"n":22498,"o":24.21,"t":"2025-11-03T05:00:00Z","v":1364715,"vw":24.523043},{"c":24.58,"h":24.82,"l":24.32,"n":19041,"o":24.51,"t":"2025-11-04T05:00:00Z","v":1271253,"vw":24.59997},{"c":24.76,"h":25.03,"l":24.58,"n":18063,"o":24.62,"t":"2025-11-05T05:00:00Z","v":1009103,"vw":24.792531},{"c":24.85,"h":25.39,"l":24.6,"n":17150,"o":24.83,"t":"2025-11-06T05:00:00Z","v":1128985,"vw":24.808237},{"c":24.88,"h":25.18,"l":24.67,"n":13754,"o":24.95,"t":"2025-11-07T05:00:00Z","v":911868,"vw":24.85541},{"c":24.7,"h":25,"l":24.6334,"n":11847,"o":24.92,"t":"2025-11-10T05:00:00Z","v":778226,"vw":24.739827},{"c":24.7,"h":24.915,"l":24.67,"n":13092,"o":24.8,"t":"2025-11-11T05:00:00Z","v":563300,"vw":24.751909},{"c":24.73,"h":24.84,"l":24.56,"n":13931,"o":24.7,"t":"2025-11-12T05:00:00Z","v":1049783,"vw":24.692687},{"c":24.73,"h":24.9999,"l":24.64,"n":13917,"o":24.69,"t":"2025-11-13T05:00:00Z","v":740132,"vw":24.776652},{"c":24.23,"h":24.61,"l":24.04,"n":12080,"o":24.56,"t":"2025-11-14T05:00:00Z","v":621456,"vw":24.205719},{"c":24.225,"h":24.56,"l":24.21,"n":12671,"o":24.29,"t":"2025-11-17T05:00:00Z","v":763568,"vw":24.32148},{"c":24,"h":24.07,"l":23.54,"n":14489,"o":24.03,"t":"2025-11-18T05:00:00Z","v":809427,"vw":23.941448},{"c":23.86,"h":24.15,"l":23.81,"n":11884,"o":24.03,"t":"2025-11-19T05:00:00Z","v":595389,"vw":23.907248},{"c":23.73,"h":23.995,"l":23.64,"n":12960,"o":23.86,"t":"2025-11-20T05:00:00Z","v":552899,"vw":23.757347},{"c":24.29,"h":24.48,"l":23.78,"n":14452,"o":23.8,"t":"2025-11-21T05:00:00Z","v":789016,"vw":24.293187},{"c":24.31,"h":24.45,"l":24.01,"n":12205,"o":24.27,"t":"2025-11-24T05:00:00Z","v":622246,"vw":24.306521},{"c":24.56,"h":24.76,"l":24.33,"n":15514,"o":24.35,"t":"2025-11-25T05:00:00Z","v":1151876,"vw":24.579433},{"c":24.84,"h":24.98,"l":24.05,"n":16304,"o":24.49,"t":"2025-11-26T05:00:00Z","v":1194167,"vw":24.841859},{"c":24.98,"h":24.99,"l":24.62,"n":7120,"o":24.94,"t":"2025-11-28T05:00:00Z","v":352923,"vw":24.88305},{"c":24.61,"h":24.95,"l":24.45,"n":17069,"o":24.81,"t":"2025-12-01T05:00:00Z","v":891849,"vw":24.652106},{"c":24.28,"h":24.58,"l":24.175,"n":14683,"o":24.58,"t":"2025-12-02T05:00:00Z","v":784455,"vw":24.296618},{"c":24.42,"h":24.665,"l":24.37,"n":12013,"o":24.38,"t":"2025-12-03T05:00:00Z","v":700438,"vw":24.483209},{"c":24.15,"h":24.525,"l":24.07,"n":13480,"o":24.36,"t":"2025-12-04T05:00:00Z","v":756863,"vw":24.18546},{"c":24.01,"h":24.25,"l":23.98,"n":11523,"o":24.11,"t":"2025-12-05T05:00:00Z","v":664249,"vw":24.051006},{"c":23.81,"h":24.06,"l":23.69,"n":12135,"o":24.01,"t":"2025-12-08T05:00:00Z","v":810596,"vw":23.821623},{"c":23.89,"h":24.125,"l":23.82,"n":11124,"o":23.87,"t":"2025-12-09T05:00:00Z","v":516664,"vw":23.908003},{"c":24.35,"h":24.53,"l":23.935,"n":11963,"o":23.98,"t":"2025-12-10T05:00:00Z","v":1134523,"vw":24.343489},{"c":24.61,"h":24.7,"l":24.32,"n":15613,"o":24.36,"t":"2025-12-11T05:00:00Z","v":747051,"vw":24.600398},{"c":24.45,"h":24.64,"l":24.22,"n":15422,"o":24.6,"t":"2025-12-12T05:00:00Z","v":820584,"vw":24.415941},{"c":24.31,"h":24.59,"l":24.14,"n":12569,"o":24.52,"t":"2025-12-15T05:00:00Z","v":636150,"vw":24.303213},{"c":24.04,"h":24.46,"l":23.89,"n":12081,"o":24.39,"t":"2025-12-16T05:00:00Z","v":691211,"vw":24.064192},{"c":24.27,"h":24.44,"l":24.03,"n":11469,"o":24.04,"t":"2025-12-17T05:00:00Z","v":494255,"vw":24.271572},{"c":24.18,"h":24.32,"l":24.01,"n":11555,"o":24.21,"t":"2025-12-18T05:00:00Z","v":642786,"vw":24.159243},{"c":23.81,"h":24.09,"l":23.7,"n":13009,"o":24.05,"t":"2025-12-19T05:00:00Z","v":1508092,"vw":23.837332},{"c":23.55,"h":23.9,"l":23.52,"n":12075,"o":23.74,"t":"2025-12-22T05:00:00Z","v":804430,"vw":23.589362},{"c":23.15,"h":23.56,"l":23.085,"n":13696,"o":23.54,"t":"2025-12-23T05:00:00Z","v":782540,"vw":23.180258},{"c":23.24,"h":23.28,"l":23.06,"n":8338,"o":23.15,"t":"2025-12-24T05:00:00Z","v":545162,"vw":23.199509},{"c":23.29,"h":23.405,"l":23.2,"n":13308,"o":23.27,"t":"2025-12-26T05:00:00Z","v":736099,"vw":23.27643},{"c":23.28,"h":23.38,"l":23.18,"n":11146,"o":23.27,"t":"2025-12-29T05:00:00Z","v":637535,"vw":23.272605},{"c":23.2,"h":23.3,"l":23.06,"n":10697,"o":23.14,"t":"2025-12-30T05:00:00Z","v":636603,"vw":23.22324},{"c":22.92,"h":23.16,"l":22.89,"n":9621,"o":23.14,"t":"2025-12-31T05:00:00Z","v":548770,"vw":22.943087},{"c":23.06,"h":23.15,"l":22.74,"n":13376,"o":22.92,"t":"2026-01-02T05:00:00Z","v":1053095,"vw":23.018161},{"c":22.62,"h":22.99,"l":22.59,"n":13215,"o":22.99,"t":"2026-01-05T05:00:00Z","v":1139658,"vw":22.748669},{"c":22.99,"h":23.06,"l":22.64,"n":13631,"o":22.64,"t":"2026-01-06T05:00:00Z","v":815227,"vw":22.951481},{"c":23.04,"h":23.23,"l":22.91,"n":11607,"o":23.09,"t":"2026-01-07T05:00:00Z","v":715601,"vw":23.085535},{"c":23.52,"h":23.635,"l":22.91,"n":11029,"o":23,"t":"2026-01-08T05:00:00Z","v":657590,"vw":23.49612},{"c":23.72,"h":23.775,"l":23.41,"n":11910,"o":23.52,"t":"2026-01-09T05:00:00Z","v":765306,"vw":23.676309},{"c":23.74,"h":23.93,"l":23.495,"n":13039,"o":23.67,"t":"2026-01-12T05:00:00Z","v":527185,"vw":23.748445},{"c":23.97,"h":24.01,"l":23.685,"n":10749,"o":23.76,"t":"2026-01-13T05:00:00Z","v":523877,"vw":23.930586},{"c":24.33,"h":24.455,"l":23.9,"n":12846,"o":23.9,"t":"2026-01-14T05:00:00Z","v":573469,"vw":24.289187},{"c":24.31,"h":24.53,"l":24.185,"n":15073,"o":24.33,"t":"2026-01-15T05:00:00Z","v":1051141,"vw":24.361629},{"c":23.93,"h":24.34,"l":23.89,"n":13543,"o":24.27,"t":"2026-01-16T05:00:00Z","v":728735,"vw":23.972663},{"c":24.14,"h":24.2,"l":23.82,"n":12304,"o":23.93,"t":"2026-01-20T05:00:00Z","v":693793,"vw":24.078239},{"c":24.28,"h":24.34,"l":23.9,"n":12443,"o":24.19,"t":"2026-01-21T05:00:00Z","v":635012,"vw":24.208997},{"c":24.25,"h":24.48,"l":24.14,"n":13639,"o":24.26,"t":"2026-01-22T05:00:00Z","v":609096,"vw":24.255973},{"c":24.05,"h":24.33,"l":23.98,"n":11141,"o":24.25,"t":"2026-01-23T05:00:00Z","v":524821,"vw":24.0727},{"c":23.5,"h":24.155,"l":23.34,"n":16885,"o":24.05,"t":"2026-01-26T05:00:00Z","v":870688,"vw":23.574701},{"c":23.22,"h":23.7,"l":23.14,"n":18257,"o":23.5,"t":"2026-01-27T05:00:00Z","v":1035332,"vw":23.266542},{"c":22.56,"h":23.38,"l":22.475,"n":20353,"o":23.22,"t":"2026-01-28T05:00:00Z","v":2110592,"vw":22.673634},{"c":22.66,"h":22.87,"l":22.475,"n":20449,"o":22.58,"t":"2026-01-29T05:00:00Z","v":1148426,"vw":22.659149},{"c":23.17,"h":23.19,"l":22.54,"n":18558,"o":22.71,"t":"2026-01-30T05:00:00Z","v":1077289,"vw":23.02806},{"c":23.11,"h":23.31,"l":22.975,"n":20552,"o":23.21,"t":"2026-02-02T05:00:00Z","v":1129398,"vw":23.08478},{"c":21.81,"h":23.57,"l":21.735,"n":41934,"o":22.92,"t":"2026-02-03T05:00:00Z","v":3153905,"vw":22.234887},{"c":23.91,"h":25.36,"l":22.8,"n":52638,"o":22.82,"t":"2026-02-04T05:00:00Z","v":3880180,"vw":24.372028},{"c":22.8,"h":23.53,"l":22.5,"n":30902,"o":23.24,"t":"2026-02-05T05:00:00Z","v":1785864,"vw":22.85649},{"c":22.77,"h":23.017,"l":22.535,"n":17935,"o":22.7,"t":"2026-02-06T05:00:00Z","v":1099409,"vw":22.732558},{"c":22.8,"h":22.91,"l":22.4,"n":19664,"o":22.83,"t":"2026-02-09T05:00:00Z","v":1248849,"vw":22.669453},{"c":23.09,"h":23.22,"l":22.67,"n":15998,"o":22.79,"t":"2026-02-10T05:00:00Z","v":872311,"vw":23.023076},{"c":23.27,"h":23.375,"l":22.9,"n":16440,"o":23.01,"t":"2026-02-11T05:00:00Z","v":985146,"vw":23.219412},{"c":23.3,"h":23.53,"l":23.15,"n":15243,"o":23.33,"t":"2026-02-12T05:00:00Z","v":837874,"vw":23.305622},{"c":23.73,"h":23.8,"l":23.1,"n":19044,"o":23.15,"t":"2026-02-13T05:00:00Z","v":1165594,"vw":23.616097},{"c":23.63,"h":23.94,"l":23.5,"n":17197,"o":23.73,"t":"2026-02-17T05:00:00Z","v":981072,"vw":23.677546},{"c":23.97,"h":24,"l":23.495,"n":16106,"o":23.59,"t":"2026-02-18T05:00:00Z","v":920699,"vw":23.902482},{"c":24.2,"h":24.4,"l":24,"n":21136,"o":24.01,"t":"2026-02-19T05:00:00Z","v":1291658,"vw":24.211021},{"c":24.34,"h":24.365,"l":23.91,"n":13573,"o":24.16,"t":"2026-02-20T05:00:00Z","v":689731,"vw":24.233818},{"c":24.67,"h":24.7,"l":24.065,"n":18024,"o":24.21,"t":"2026-02-23T05:00:00Z","v":1216534,"vw":24.587663},{"c":24.98,"h":25.03,"l":24.67,"n":12586,"o":24.67,"t":"2026-02-24T05:00:00Z","v":595549,"vw":24.946722},{"c":24.64,"h":24.93,"l":24.285,"n":16860,"o":24.93,"t":"2026-02-25T05:00:00Z","v":927908,"vw":24.553813},{"c":24.65,"h":24.795,"l":24.31,"n":15729,"o":24.64,"t":"2026-02-26T05:00:00Z","v":912635,"vw":24.587514},{"c":24.81,"h":24.82,"l":24.55,"n":12411,"o":24.55,"t":"2026-02-27T05:00:00Z","v":772055,"vw":24.761355},{"c":24.305,"h":24.54,"l":24.08,"n":14501,"o":24.52,"t":"2026-03-02T05:00:00Z","v":859819,"vw":24.36664},{"c":23.66,"h":24.035,"l":23.335,"n":13409,"o":24.03,"t":"2026-03-03T05:00:00Z","v":628587,"vw":23.63229},{"c":23.36,"h":23.71,"l":23.225,"n":13018,"o":23.69,"t":"2026-03-04T05:00:00Z","v":554726,"vw":23.354149},{"c":22.98,"h":23.18,"l":22.81,"n":16532,"o":23.14,"t":"2026-03-05T05:00:00Z","v":801614,"vw":22.957179},{"c":22.7,"h":22.86,"l":22.245,"n":21760,"o":22.79,"t":"2026-03-06T05:00:00Z","v":941836,"vw":22.649299},{"c":22.15,"h":22.6,"l":21.87,"n":21030,"o":22.45,"t":"2026-03-09T04:00:00Z","v":1309990,"vw":22.066249},{"c":21.79,"h":22.17,"l":21.74,"n":18078,"o":22.04,"t":"2026-03-10T04:00:00Z","v":1044488,"vw":21.884549},{"c":21.51,"h":22.0201,"l":21.3,"n":16741,"o":21.66,"t":"2026-03-11T04:00:00Z","v":894599,"vw":21.521008},{"c":21.46,"h":21.9,"l":21.28,"n":22891,"o":21.36,"t":"2026-03-12T04:00:00Z","v":1508720,"vw":21.579859},{"c":21.47,"h":21.87,"l":21.38,"n":15146,"o":21.62,"t":"2026-03-13T04:00:00Z","v":859067,"vw":21.470993},{"c":21.35,"h":21.68,"l":21.185,"n":16608,"o":21.57,"t":"2026-03-16T04:00:00Z","v":1127181,"vw":21.348806},{"c":21.25,"h":21.6,"l":21.2,"n":16165,"o":21.45,"t":"2026-03-17T04:00:00Z","v":863697,"vw":21.371639},{"c":20.95,"h":21.12,"l":20.845,"n":15507,"o":21.12,"t":"2026-03-18T04:00:00Z","v":967162,"vw":20.964641},{"c":20.87,"h":21.04,"l":20.695,"n":16387,"o":20.84,"t":"2026-03-19T04:00:00Z","v":1017292,"vw":20.862199},{"c":20.8,"h":21.46,"l":20.755,"n":18193,"o":21.3,"t":"2026-03-20T04:00:00Z","v":1711783,"vw":20.845582},{"c":20.91,"h":21.46,"l":20.86,"n":16380,"o":21.12,"t":"2026-03-23T04:00:00Z","v":917751,"vw":21.055837},{"c":21.02,"h":21.155,"l":20.76,"n":15469,"o":20.78,"t":"2026-03-24T04:00:00Z","v":891756,"vw":21.026289},{"c":21.11,"h":21.23,"l":20.835,"n":13872,"o":21.14,"t":"2026-03-25T04:00:00Z","v":914447,"vw":21.070071},{"c":20.93,"h":21.32,"l":20.84,"n":15497,"o":21.11,"t":"2026-03-26T04:00:00Z","v":944965,"vw":20.966678},{"c":20.89,"h":21.09,"l":20.77,"n":14182,"o":20.89,"t":"2026-03-27T04:00:00Z","v":849759,"vw":20.909859},{"c":21,"h":21.21,"l":20.86,"n":15159,"o":20.97,"t":"2026-03-30T04:00:00Z","v":853606,"vw":21.016249},{"c":21.18,"h":21.21,"l":20.865,"n":14483,"o":21.09,"t":"2026-03-31T04:00:00Z","v":744456,"vw":21.109639},{"c":21.26,"h":21.4,"l":21.03,"n":17111,"o":21.14,"t":"2026-04-01T04:00:00Z","v":968526,"vw":21.278374},{"c":21.17,"h":21.25,"l":20.92,"n":19026,"o":21.13,"t":"2026-04-02T04:00:00Z","v":939358,"vw":21.131488},{"c":21.36,"h":21.42,"l":21.01,"n":15789,"o":21.07,"t":"2026-04-06T04:00:00Z","v":951394,"vw":21.332803},{"c":21.29,"h":21.44,"l":21.135,"n":18379,"o":21.28,"t":"2026-04-07T04:00:00Z","v":932425,"vw":21.257145},{"c":21.94,"h":21.98,"l":21.535,"n":16316,"o":21.55,"t":"2026-04-08T04:00:00Z","v":903896,"vw":21.915085},{"c":22.28,"h":22.35,"l":21.58,"n":17928,"o":21.67,"t":"2026-04-09T04:00:00Z","v":1020556,"vw":22.224845},{"c":22.18,"h":22.5,"l":22.14,"n":12462,"o":22.32,"t":"2026-04-10T04:00:00Z","v":691381,"vw":22.268321},{"c":21.83,"h":22.225,"l":21.58,"n":17417,"o":22.16,"t":"2026-04-13T04:00:00Z","v":1037383,"vw":21.815844},{"c":21.73,"h":21.9,"l":21.625,"n":14239,"o":21.75,"t":"2026-04-14T04:00:00Z","v":684083,"vw":21.728249},{"c":21.64,"h":21.76,"l":21.44,"n":19985,"o":21.68,"t":"2026-04-15T04:00:00Z","v":1085808,"vw":21.616116},{"c":21.93,"h":22.015,"l":21.56,"n":20504,"o":21.59,"t":"2026-04-16T04:00:00Z","v":1157741,"vw":21.869049},{"c":22.35,"h":22.52,"l":21.86,"n":16342,"o":21.86,"t":"2026-04-17T04:00:00Z","v":990834,"vw":22.345037},{"c":21.63,"h":22.3878,"l":21.615,"n":17500,"o":22.26,"t":"2026-04-20T04:00:00Z","v":1009986,"vw":21.79074},{"c":20.98,"h":21.63,"l":20.85,"n":21741,"o":21.63,"t":"2026-04-21T04:00:00Z","v":1284110,"vw":21.056246},{"c":20.86,"h":21.13,"l":20.7,"n":20827,"o":21.09,"t":"2026-04-22T04:00:00Z","v":1367046,"vw":20.866263},{"c":20.88,"h":21.1,"l":20.82,"n":23885,"o":20.98,"t":"2026-04-23T04:00:00Z","v":1664104,"vw":20.920638},{"c":21.06,"h":21.19,"l":20.7,"n":18707,"o":20.85,"t":"2026-04-24T04:00:00Z","v":1196455,"vw":21.047614},{"c":20.84,"h":21.24,"l":20.77,"n":21827,"o":21.06,"t":"2026-04-27T04:00:00Z","v":1452812,"vw":20.872027},{"c":20.93,"h":21.19,"l":20.7,"n":19185,"o":20.98,"t":"2026-04-28T04:00:00Z","v":1230172,"vw":20.853036},{"c":20.56,"h":20.97,"l":20.44,"n":21228,"o":20.86,"t":"2026-04-29T04:00:00Z","v":1186580,"vw":20.645125},{"c":20.97,"h":20.995,"l":20.535,"n":19533,"o":20.65,"t":"2026-04-30T04:00:00Z","v":1230057,"vw":20.856839},{"c":20.77,"h":21.045,"l":20.67,"n":19128,"o":21,"t":"2026-05-01T04:00:00Z","v":1001868,"vw":20.823402},{"c":20.7,"h":20.965,"l":20.56,"n":21095,"o":20.68,"t":"2026-05-04T04:00:00Z","v":1273631,"vw":20.672074},{"c":21.29,"h":21.405,"l":20.72,"n":33127,"o":20.72,"t":"2026-05-05T04:00:00Z","v":2221620,"vw":21.23762},{"c":21.91,"h":22.5,"l":21.36,"n":41215,"o":22.5,"t":"2026-05-06T04:00:00Z","v":3226636,"vw":21.945543},{"c":21.92,"h":22.135,"l":21.75,"n":26161,"o":22,"t":"2026-05-07T04:00:00Z","v":1662199,"vw":21.930874},{"c":21.88,"h":22.01,"l":21.71,"n":20139,"o":21.98,"t":"2026-05-08T04:00:00Z","v":1117122,"vw":21.878274},{"c":21.6,"h":21.88,"l":21.54,"n":20141,"o":21.88,"t":"2026-05-11T04:00:00Z","v":1223717,"vw":21.636915},{"c":21.59,"h":21.805,"l":21.3,"n":17524,"o":21.67,"t":"2026-05-12T04:00:00Z","v":1273602,"vw":21.607944},{"c":21.56,"h":21.74,"l":21.48,"n":19019,"o":21.59,"t":"2026-05-13T04:00:00Z","v":1281057,"vw":21.587127},{"c":21.655,"h":21.97,"l":21.5,"n":14892,"o":21.8,"t":"2026-05-14T04:00:00Z","v":1009220,"vw":21.653728},{"c":21.15,"h":21.59,"l":21.13,"n":14631,"o":21.53,"t":"2026-05-15T04:00:00Z","v":1032306,"vw":21.249629},{"c":21.52,"h":21.7,"l":21.16,"n":17187,"o":21.16,"t":"2026-05-18T04:00:00Z","v":1056739,"vw":21.540209},{"c":21.3,"h":21.555,"l":21.25,"n":19230,"o":21.5,"t":"2026-05-19T04:00:00Z","v":939568,"vw":21.341149},{"c":21.74,"h":21.77,"l":21.07,"n":18582,"o":21.26,"t":"2026-05-20T04:00:00Z","v":1098501,"vw":21.642731},{"c":21.62,"h":21.735,"l":21.179,"n":20305,"o":21.63,"t":"2026-05-21T04:00:00Z","v":1004161,"vw":21.542687},{"c":21.79,"h":21.865,"l":21.57,"n":15231,"o":21.66,"t":"2026-05-22T04:00:00Z","v":1115218,"vw":21.768594},{"c":21.81,"h":21.925,"l":21.68,"n":14361,"o":21.77,"t":"2026-05-26T04:00:00Z","v":1044560,"vw":21.828859},{"c":22.05,"h":22.36,"l":21.9,"n":17360,"o":21.9,"t":"2026-05-27T04:00:00Z","v":926016,"vw":22.100507},{"c":22.1,"h":22.18,"l":21.84,"n":21123,"o":22.01,"t":"2026-05-28T04:00:00Z","v":1115925,"vw":22.084238},{"c":21.67,"h":21.99,"l":21.58,"n":17023,"o":21.99,"t":"2026-05-29T04:00:00Z","v":1215477,"vw":21.71493},{"c":21.36,"h":21.5,"l":21,"n":20499,"o":21.5,"t":"2026-06-01T04:00:00Z","v":1021917,"vw":21.336908},{"c":21.57,"h":21.63,"l":21.29,"n":18186,"o":21.39,"t":"2026-06-02T04:00:00Z","v":864888,"vw":21.530796},{"c":21.54,"h":21.79,"l":21.455,"n":18864,"o":21.57,"t":"2026-06-03T04:00:00Z","v":1018794,"vw":21.635271},{"c":21.68,"h":21.95,"l":21.425,"n":19267,"o":21.82,"t":"2026-06-04T04:00:00Z","v":940478,"vw":21.639816},{"c":22.46,"h":22.61,"l":21.79,"n":19793,"o":21.79,"t":"2026-06-05T04:00:00Z","v":916220,"vw":22.376636},{"c":22.45,"h":22.69,"l":22.195,"n":18180,"o":22.29,"t":"2026-06-08T04:00:00Z","v":976270,"vw":22.519852},{"c":23.03,"h":23.065,"l":22.5,"n":24239,"o":22.6,"t":"2026-06-09T04:00:00Z","v":1084066,"vw":22.95535},{"c":23.45,"h":23.505,"l":23.08,"n":19121,"o":23.12,"t":"2026-06-10T04:00:00Z","v":1079152,"vw":23.413305},{"c":23.42,"h":23.71,"l":23.19,"n":21845,"o":23.41,"t":"2026-06-11T04:00:00Z","v":877452,"vw":23.457998},{"c":23.53,"h":23.7,"l":23.46,"n":16206,"o":23.52,"t":"2026-06-12T04:00:00Z","v":725280,"vw":23.557032},{"c":23.43,"h":23.76,"l":23.325,"n":15564,"o":23.51,"t":"2026-06-15T04:00:00Z","v":770102,"vw":23.46841},{"c":23.62,"h":23.91,"l":23.465,"n":17101,"o":23.52,"t":"2026-06-16T04:00:00Z","v":954955,"vw":23.605031},{"c":23.33,"h":23.78,"l":23.14,"n":23408,"o":23.54,"t":"2026-06-17T04:00:00Z","v":1172191,"vw":23.33717},{"c":23.87,"h":23.92,"l":23.305,"n":18904,"o":23.39,"t":"2026-06-18T04:00:00Z","v":1512156,"vw":23.825823},{"c":23.81,"h":24.25,"l":23.67,"n":21258,"o":23.73,"t":"2026-06-22T04:00:00Z","v":1498633,"vw":23.94312},{"c":24.49,"h":24.76,"l":23.87,"n":20656,"o":23.995,"t":"2026-06-23T04:00:00Z","v":1262843,"vw":24.508408},{"c":25.73,"h":25.85,"l":24.67,"n":22357,"o":24.67,"t":"2026-06-24T04:00:00Z","v":1706811,"vw":25.61113},{"c":26.31,"h":26.43,"l":25.78,"n":29802,"o":25.82,"t":"2026-06-25T04:00:00Z","v":1911286,"vw":26.155824},{"c":26.82,"h":26.92,"l":26.24,"n":28089,"o":26.31,"t":"2026-06-26T04:00:00Z","v":1980604,"vw":26.668659},{"c":27.12,"h":27.13,"l":26.515,"n":28817,"o":26.7,"t":"2026-06-29T04:00:00Z","v":1861219,"vw":26.894285},{"c":26.85,"h":27.01,"l":26.49,"n":24631,"o":26.97,"t":"2026-06-30T04:00:00Z","v":1632755,"vw":26.750031},{"c":27.13,"h":27.255,"l":26.85,"n":21440,"o":26.85,"t":"2026-07-01T04:00:00Z","v":1312025,"vw":27.112502},{"c":27.18,"h":27.32,"l":26.88,"n":25540,"o":27.28,"t":"2026-07-02T04:00:00Z","v":1424211,"vw":27.10693},{"c":26.46,"h":27.27,"l":26.24,"n":24419,"o":27.23,"t":"2026-07-06T04:00:00Z","v":1279894,"vw":26.493044},{"c":26.2,"h":26.88,"l":26.075,"n":27872,"o":26.77,"t":"2026-07-07T04:00:00Z","v":1541258,"vw":26.34075},{"c":25.69,"h":26.165,"l":25.31,"n":24065,"o":26.13,"t":"2026-07-08T04:00:00Z","v":1314672,"vw":25.623379},{"c":26.03,"h":26.29,"l":25.45,"n":20998,"o":25.69,"t":"2026-07-09T04:00:00Z","v":1221913,"vw":26.040063},{"c":26.27,"h":26.77,"l":26.1,"n":21331,"o":26.26,"t":"2026-07-10T04:00:00Z","v":1021382,"vw":26.416882},{"c":26.3,"h":26.84,"l":26.14,"n":16365,"o":26.39,"t":"2026-07-13T04:00:00Z","v":846519,"vw":26.33374},{"c":26.2,"h":26.415,"l":25.83,"n":16788,"o":26.32,"t":"2026-07-14T04:00:00Z","v":922145,"vw":26.12931},{"c":26.2,"h":26.56,"l":26.07,"n":19127,"o":26.12,"t":"2026-07-15T04:00:00Z","v":1161625,"vw":26.299894},{"c":26.5,"h":26.77,"l":26.2,"n":22804,"o":26.2,"t":"2026-07-16T04:00:00Z","v":1220166,"vw":26.517868},{"c":26.24,"h":26.83,"l":26.13,"n":19264,"o":26.7,"t":"2026-07-17T04:00:00Z","v":861241,"vw":26.320598},{"c":26.06,"h":26.45,"l":26,"n":17919,"o":26.26,"t":"2026-07-20T04:00:00Z","v":876925,"vw":26.082021},{"c":25.83,"h":26.045,"l":25.605,"n":16299,"o":25.91,"t":"2026-07-21T04:00:00Z","v":864416,"vw":25.771177},{"c":25.98,"h":26.14,"l":25.85,"n":12462,"o":25.99,"t":"2026-07-22T04:00:00Z","v":767193,"vw":25.987232},{"c":25.21,"h":25.77,"l":25.13,"n":19099,"o":25.66,"t":"2026-07-23T04:00:00Z","v":1077666,"vw":25.267272},{"c":25.61,"h":25.775,"l":25.215,"n":20072,"o":25.33,"t":"2026-07-24T04:00:00Z","v":1384816,"vw":25.624374},{"c":25.5,"h":25.885,"l":25.44,"n":20161,"o":25.71,"t":"2026-07-27T04:00:00Z","v":989581,"vw":25.584303},{"c":25.81,"h":26.475,"l":25.61,"n":23001,"o":25.96,"t":"2026-07-28T04:00:00Z","v":1689269,"vw":25.824844},{"c":25.7,"h":26.06,"l":24.624,"n":28232,"o":24.72,"t":"2026-07-29T04:00:00Z","v":1717194,"vw":25.672932},{"c":25.26,"h":25.94,"l":25.12,"n":24275,"o":25.64,"t":"2026-07-30T04:00:00Z","v":1564608,"vw":25.339059},{"c":24.94,"h":25.42,"l":24.9,"n":18319,"o":25.14,"t":"2026-07-31T04:00:00Z","v":1091515,"vw":25.044907},{"c":25.23,"h":25.6,"l":24.99,"n":21698,"o":25.14,"t":"2026-08-03T04:00:00Z","v":1261395,"vw":25.178763},{"c":26.31,"h":26.33,"l":25.22,"n":20143,"o":25.3,"t":"2026-08-04T04:00:00Z","v":1211704,"vw":26.09658},{"c":26.76,"h":26.87,"l":26.17,"n":21883,"o":26.31,"t":"2026-08-05T04:00:00Z","v":1127356,"vw":26.690098},{"c":26.29,"h":26.94,"l":26.19,"n":20479,"o":26.76,"t":"2026-08-06T04:00:00Z","v":1618419,"vw":26.337363},{"c":26.52,"h":26.655,"l":26.21,"n":16099,"o":26.38,"t":"2026-08-07T04:00:00Z","v":937146,"vw":26.469292},{"c":26.13,"h":26.49,"l":25.76,"n":19629,"o":26.285,"t":"2026-08-10T04:00:00Z","v":1291147,"vw":26.106217},{"c":26.13,"h":26.245,"l":25.925,"n":17650,"o":25.96,"t":"2026-08-11T04:00:00Z","v":1025503,"vw":26.105051},{"c":26.23,"h":26.35,"l":25.93,"n":16089,"o":26.05,"t":"2026-08-12T04:00:00Z","v":1178147,"vw":26.212306},{"c":26.31,"h":26.58,"l":26.21,"n":15051,"o":26.46,"t":"2026-08-13T04:00:00Z","v":1001063,"vw":26.312226},{"c":26.25,"h":26.42,"l":26.12,"n":16447,"o":26.27,"t":"2026-08-14T04:00:00Z","v":840529,"vw":26.23662},{"c":25.91,"h":26.125,"l":25.55,"n":16932,"o":25.78,"t":"2026-08-17T04:00:00Z","v":1402881,"vw":25.908945},{"c":25.76,"h":26.29,"l":25.72,"n":17961,"o":26.08,"t":"2026-08-18T04:00:00Z","v":1840794,"vw":25.896037},{"c":26.08,"h":26.365,"l":25.955,"n":16690,"o":25.98,"t":"2026-08-19T04:00:00Z","v":1074138,"vw":26.085936},{"c":25.5,"h":25.92,"l":25.43,"n":15522,"o":25.76,"t":"2026-08-20T04:00:00Z","v":1027513,"vw":25.634362},{"c":25.47,"h":25.65,"l":25.33,"n":13395,"o":25.55,"t":"2026-08-21T04:00:00Z","v":1061491,"vw":25.46933},{"c":25.29,"h":25.85,"l":25.27,"n":13697,"o":25.47,"t":"2026-08-24T04:00:00Z","v":931077,"vw":25.366297},{"c":24.56,"h":25.28,"l":24.395,"n":18758,"o":25.25,"t":"2026-08-25T04:00:00Z","v":1500105,"vw":24.576469},{"c":24.61,"h":24.835,"l":24.42,"n":19762,"o":24.64,"t":"2026-08-26T04:00:00Z","v":1413650,"vw":24.620261},{"c":24.2,"h":24.56,"l":24.095,"n":14138,"o":24.31,"t":"2026-08-27T04:00:00Z","v":895086,"vw":24.2841},{"c":24.05,"h":24.4,"l":23.73,"n":21707,"o":24.2,"t":"2026-08-28T04:00:00Z","v":1665033,"vw":24.013193},{"c":23.15,"h":24.33,"l":22.98,"n":19905,"o":23.91,"t":"2026-08-31T04:00:00Z","v":1579504,"vw":23.179501},{"c":22.68,"h":23.245,"l":22.615,"n":26245,"o":23.15,"t":"2026-09-01T04:00:00Z","v":2120720,"vw":22.780197},{"c":22.53,"h":22.865,"l":22.505,"n":22800,"o":22.77,"t":"2026-09-02T04:00:00Z","v":1817316,"vw":22.648573},{"c":21.83,"h":22.61,"l":21.765,"n":27332,"o":22.53,"t":"2026-09-03T04:00:00Z","v":2377368,"vw":21.975083},{"c":21.85,"h":22.1,"l":21.74,"n":25114,"o":21.782,"t":"2026-09-04T04:00:00Z","v":2355338,"vw":21.872024},{"c":21.87,"h":22.05,"l":21.56,"n":26332,"o":21.705,"t":"2026-09-08T04:00:00Z","v":2052495,"vw":21.900159},{"c":21.55,"h":21.99,"l":21.53,"n":23198,"o":21.68,"t":"2026-09-09T04:00:00Z","v":1848874,"vw":21.689656},{"c":21.57,"h":21.81,"l":21.51,"n":22881,"o":21.69,"t":"2026-09-10T04:00:00Z","v":1850146,"vw":21.614174},{"c":21.75,"h":21.8,"l":21.265,"n":20165,"o":21.79,"t":"2026-09-11T04:00:00Z","v":1577486,"vw":21.668048},{"c":21.83,"h":22.14,"l":21.785,"n":17986,"o":21.85,"t":"2026-09-14T04:00:00Z","v":1409085,"vw":21.879954},{"c":21.94,"h":22.005,"l":21.58,"n":17516,"o":21.76,"t":"2026-09-15T04:00:00Z","v":1434523,"vw":21.877374},{"c":22.43,"h":22.46,"l":22,"n":24675,"o":22,"t":"2026-09-16T04:00:00Z","v":1640244,"vw":22.36051},{"c":22.69,"h":22.755,"l":22.36,"n":21229,"o":22.49,"t":"2026-09-17T04:00:00Z","v":1395629,"vw":22.65198},{"c":22.12,"h":22.62,"l":22.06,"n":15832,"o":22.61,"t":"2026-09-18T04:00:00Z","v":1768981,"vw":22.180531},{"c":22.09,"h":22.245,"l":21.88,"n":17998,"o":22.12,"t":"2026-09-21T04:00:00Z","v":1433854,"vw":22.097626},{"c":22.17,"h":22.58,"l":22.15,"n":19627,"o":22.44,"t":"2026-09-22T04:00:00Z","v":1364771,"vw":22.28289},{"c":21.94,"h":22.8,"l":21.865,"n":19243,"o":22.12,"t":"2026-09-23T04:00:00Z","v":1407670,"vw":21.988983},{"c":21.59,"h":22.14,"l":21.565,"n":16433,"o":21.97,"t":"2026-09-24T04:00:00Z","v":1265780,"vw":21.640721},{"c":21.67,"h":21.73,"l":21.415,"n":15406,"o":21.68,"t":"2026-09-25T04:00:00Z","v":1355848,"vw":21.609168},{"c":22.08,"h":22.2,"l":21.423,"n":23192,"o":21.59,"t":"2026-09-28T04:00:00Z","v":2165500,"vw":22.050419},{"c":22.07,"h":22.275,"l":21.87,"n":16034,"o":21.94,"t":"2026-09-29T04:00:00Z","v":1184633,"vw":22.022289},{"c":21.62,"h":22.15,"l":21.59,"n":13768,"o":22.14,"t":"2026-09-30T04:00:00Z","v":1266329,"vw":21.68093},{"c":21.94,"h":21.96,"l":21.4,"n":17443,"o":21.5,"t":"2026-10-01T04:00:00Z","v":1400894,"vw":21.81319},{"c":22.32,"h":22.405,"l":21.84,"n":17520,"o":22.17,"t":"2026-10-02T04:00:00Z","v":1690173,"vw":22.208962},{"c":22.23,"h":22.4,"l":22.03,"n":14087,"o":22.35,"t":"2026-10-05T04:00:00Z","v":1249316,"vw":22.20602},{"c":22.32,"h":22.555,"l":22.215,"n":16821,"o":22.39,"t":"2026-10-06T04:00:00Z","v":920126,"vw":22.364574},{"c":21.92,"h":22.39,"l":21.89,"n":15723,"o":22.29,"t":"2026-10-07T04:00:00Z","v":985180,"vw":22.016107},{"c":21.98,"h":22.105,"l":21.723,"n":17947,"o":21.9,"t":"2026-10-08T04:00:00Z","v":1652163,"vw":21.974904},{"c":22.01,"h":22.08,"l":21.73,"n":14507,"o":21.87,"t":"2026-10-09T04:00:00Z","v":966251,"vw":21.970779},{"c":22.02,"h":22.1,"l":21.89,"n":18385,"o":21.95,"t":"2026-10-12T04:00:00Z","v":1169623,"vw":22.021968},{"c":22.08,"h":22.305,"l":21.68,"n":15470,"o":22.29,"t":"2026-10-13T04:00:00Z","v":1107324,"vw":22.035912},{"c":22.53,"h":22.57,"l":22.125,"n":16848,"o":22.14,"t":"2026-10-14T04:00:00Z","v":1023269,"vw":22.46972},{"c":22.66,"h":23.16,"l":22.53,"n":20300,"o":22.79,"t":"2026-10-15T04:00:00Z","v":1297582,"vw":22.705765},{"c":22.82,"h":22.925,"l":22.53,"n":21136,"o":22.7,"t":"2026-10-16T04:00:00Z","v":1314733,"vw":22.760017},{"c":22.6,"h":22.73,"l":22.355,"n":16639,"o":22.72,"t":"2026-10-19T04:00:00Z","v":1007483,"vw":22.553814},{"c":22.96,"h":22.99,"l":22.66,"n":16726,"o":22.66,"t":"2026-10-20T04:00:00Z","v":1043491,"vw":22.892231},{"c":22.64,"h":22.97,"l":22.53,"n":14135,"o":22.97,"t":"2026-10-21T04:00:00Z","v":914745,"vw":22.658917},{"c":23.61,"h":23.655,"l":22.77,"n":17973,"o":22.8,"t":"2026-10-22T04:00:00Z","v":1080610,"vw":23.441615}],"volatilityBars":[{"c":22.43,"h":22.43,"l":22.43,"n":1,"o":22.43,"t":"2026-09-22T13:15:00Z","v":100,"vw":22.43},{"c":22.455,"h":22.58,"l":22.43,"n":156,"o":22.48,"t":"2026-09-22T13:30:00Z","v":30470,"vw":22.457828},{"c":22.5,"h":22.58,"l":22.455,"n":253,"o":22.455,"t":"2026-09-22T13:45:00Z","v":9230,"vw":22.527436},{"c":22.515,"h":22.52,"l":22.425,"n":564,"o":22.52,"t":"2026-09-22T14:00:00Z","v":40328,"vw":22.465742},{"c":22.52,"h":22.53,"l":22.48,"n":523,"o":22.515,"t":"2026-09-22T14:15:00Z","v":26379,"vw":22.502201},{"c":22.47,"h":22.56,"l":22.47,"n":542,"o":22.53,"t":"2026-09-22T14:30:00Z","v":23422,"vw":22.512036},{"c":22.45,"h":22.505,"l":22.45,"n":616,"o":22.47,"t":"2026-09-22T14:45:00Z","v":23303,"vw":22.482127},{"c":22.45,"h":22.46,"l":22.41,"n":585,"o":22.44,"t":"2026-09-22T15:00:00Z","v":26793,"vw":22.43737},{"c":22.45,"h":22.48,"l":22.44,"n":499,"o":22.455,"t":"2026-09-22T15:15:00Z","v":19956,"vw":22.461436},{"c":22.435,"h":22.47,"l":22.41,"n":590,"o":22.45,"t":"2026-09-22T15:30:00Z","v":32309,"vw":22.444552},{"c":22.4,"h":22.44,"l":22.39,"n":442,"o":22.43,"t":"2026-09-22T15:45:00Z","v":22215,"vw":22.411906},{"c":22.39,"h":22.43,"l":22.37,"n":745,"o":22.41,"t":"2026-09-22T16:00:00Z","v":50716,"vw":22.403273},{"c":22.36,"h":22.425,"l":22.36,"n":631,"o":22.39,"t":"2026-09-22T16:15:00Z","v":33330,"vw":22.395744},{"c":22.28,"h":22.375,"l":22.28,"n":550,"o":22.37,"t":"2026-09-22T16:30:00Z","v":26171,"vw":22.32367},{"c":22.37,"h":22.39,"l":22.29,"n":576,"o":22.29,"t":"2026-09-22T16:45:00Z","v":36510,"vw":22.339609},{"c":22.28,"h":22.375,"l":22.28,"n":505,"o":22.375,"t":"2026-09-22T17:00:00Z","v":44807,"vw":22.32149},{"c":22.3,"h":22.3,"l":22.28,"n":452,"o":22.28,"t":"2026-09-22T17:15:00Z","v":23129,"vw":22.290613},{"c":22.285,"h":22.325,"l":22.28,"n":527,"o":22.305,"t":"2026-09-22T17:30:00Z","v":30833,"vw":22.30555},{"c":22.31,"h":22.335,"l":22.25,"n":810,"o":22.285,"t":"2026-09-22T17:45:00Z","v":52543,"vw":22.282389},{"c":22.27,"h":22.315,"l":22.255,"n":675,"o":22.305,"t":"2026-09-22T18:00:00Z","v":33372,"vw":22.283916},{"c":22.26,"h":22.275,"l":22.25,"n":588,"o":22.27,"t":"2026-09-22T18:15:00Z","v":29368,"vw":22.267566},{"c":22.225,"h":22.26,"l":22.21,"n":837,"o":22.25,"t":"2026-09-22T18:30:00Z","v":50901,"vw":22.231965},{"c":22.265,"h":22.27,"l":22.225,"n":749,"o":22.225,"t":"2026-09-22T18:45:00Z","v":35875,"vw":22.248278},{"c":22.315,"h":22.33,"l":22.26,"n":960,"o":22.26,"t":"2026-09-22T19:00:00Z","v":55597,"vw":22.300182},{"c":22.275,"h":22.31,"l":22.26,"n":905,"o":22.31,"t":"2026-09-22T19:15:00Z","v":54915,"vw":22.289383},{"c":22.205,"h":22.295,"l":22.195,"n":1364,"o":22.265,"t":"2026-09-22T19:30:00Z","v":70166,"vw":22.258313},{"c":22.17,"h":22.22,"l":22.15,"n":3532,"o":22.205,"t":"2026-09-22T19:45:00Z","v":255787,"vw":22.188789},{"c":22.17,"h":22.2,"l":22.17,"n":40,"o":22.17,"t":"2026-09-22T20:00:00Z","v":220540,"vw":22.170403},{"c":22.235,"h":22.8,"l":22.08,"n":287,"o":22.12,"t":"2026-09-23T13:30:00Z","v":53023,"vw":22.203074},{"c":22.095,"h":22.24,"l":22.095,"n":507,"o":22.24,"t":"2026-09-23T13:45:00Z","v":25680,"vw":22.160985},{"c":22.115,"h":22.12,"l":21.99,"n":499,"o":22.11,"t":"2026-09-23T14:00:00Z","v":27582,"vw":22.062793},{"c":22.14,"h":22.17,"l":22.1,"n":381,"o":22.11,"t":"2026-09-23T14:15:00Z","v":15794,"vw":22.134821},{"c":22.09,"h":22.16,"l":22.085,"n":372,"o":22.14,"t":"2026-09-23T14:30:00Z","v":14035,"vw":22.119678},{"c":22.08,"h":22.1,"l":22.06,"n":461,"o":22.09,"t":"2026-09-23T14:45:00Z","v":20890,"vw":22.084745},{"c":21.915,"h":22.08,"l":21.915,"n":703,"o":22.08,"t":"2026-09-23T15:00:00Z","v":30684,"vw":22.001355},{"c":21.92,"h":21.975,"l":21.91,"n":542,"o":21.91,"t":"2026-09-23T15:15:00Z","v":19596,"vw":21.939192},{"c":21.89,"h":21.93,"l":21.885,"n":462,"o":21.91,"t":"2026-09-23T15:30:00Z","v":16474,"vw":21.90627},{"c":21.89,"h":21.94,"l":21.8822,"n":515,"o":21.885,"t":"2026-09-23T15:45:00Z","v":20780,"vw":21.902863},{"c":21.92,"h":21.93,"l":21.865,"n":531,"o":21.89,"t":"2026-09-23T16:00:00Z","v":26241,"vw":21.897755},{"c":21.975,"h":21.975,"l":21.91,"n":452,"o":21.93,"t":"2026-09-23T16:15:00Z","v":15599,"vw":21.937556},{"c":21.985,"h":22.0101,"l":21.975,"n":537,"o":21.98,"t":"2026-09-23T16:30:00Z","v":25396,"vw":21.990725},{"c":22.02,"h":22.04,"l":21.97,"n":501,"o":21.985,"t":"2026-09-23T16:45:00Z","v":18847,"vw":22.005893},{"c":22.02,"h":22.03,"l":21.965,"n":487,"o":22.02,"t":"2026-09-23T17:00:00Z","v":19830,"vw":22.001855},{"c":22.035,"h":22.04,"l":21.995,"n":439,"o":22.01,"t":"2026-09-23T17:15:00Z","v":15056,"vw":22.023382},{"c":21.98,"h":22.04,"l":21.98,"n":479,"o":22.03,"t":"2026-09-23T17:30:00Z","v":16336,"vw":22.00364},{"c":22.06,"h":22.07,"l":21.98,"n":593,"o":21.98,"t":"2026-09-23T17:45:00Z","v":27499,"vw":22.023548},{"c":22.055,"h":22.065,"l":22.01,"n":705,"o":22.065,"t":"2026-09-23T18:00:00Z","v":40357,"vw":22.033326},{"c":22.025,"h":22.05,"l":22.01,"n":645,"o":22.05,"t":"2026-09-23T18:15:00Z","v":30936,"vw":22.030217},{"c":22.035,"h":22.055,"l":22.02,"n":799,"o":22.025,"t":"2026-09-23T18:30:00Z","v":37032,"vw":22.038284},{"c":21.995,"h":22.035,"l":21.955,"n":1068,"o":22.035,"t":"2026-09-23T18:45:00Z","v":59046,"vw":21.994616},{"c":21.965,"h":22,"l":21.96,"n":830,"o":21.995,"t":"2026-09-23T19:00:00Z","v":58667,"vw":21.975872},{"c":21.985,"h":21.99,"l":21.955,"n":979,"o":21.965,"t":"2026-09-23T19:15:00Z","v":65972,"vw":21.971175},{"c":21.99,"h":22.005,"l":21.975,"n":1409,"o":21.985,"t":"2026-09-23T19:30:00Z","v":97248,"vw":21.990212},{"c":21.93,"h":22.01,"l":21.93,"n":3200,"o":21.985,"t":"2026-09-23T19:45:00Z","v":235891,"vw":21.973269},{"c":21.94,"h":21.94,"l":21.94,"n":32,"o":21.94,"t":"2026-09-23T20:00:00Z","v":327903,"vw":21.94},{"c":21.96,"h":22.14,"l":21.96,"n":173,"o":21.97,"t":"2026-09-24T13:30:00Z","v":13496,"vw":22.012821},{"c":21.96,"h":22.031,"l":21.93,"n":204,"o":21.93,"t":"2026-09-24T13:45:00Z","v":9472,"vw":21.993123},{"c":21.87,"h":21.976,"l":21.855,"n":377,"o":21.96,"t":"2026-09-24T14:00:00Z","v":21935,"vw":21.918461},{"c":21.775,"h":21.87,"l":21.76,"n":217,"o":21.865,"t":"2026-09-24T14:15:00Z","v":7974,"vw":21.80937},{"c":21.74,"h":21.765,"l":21.725,"n":314,"o":21.76,"t":"2026-09-24T14:30:00Z","v":12742,"vw":21.746101},{"c":21.7266,"h":21.735,"l":21.68,"n":439,"o":21.73,"t":"2026-09-24T14:45:00Z","v":17197,"vw":21.704706},{"c":21.78,"h":21.785,"l":21.71,"n":352,"o":21.72,"t":"2026-09-24T15:00:00Z","v":14946,"vw":21.747117},{"c":21.74,"h":21.79,"l":21.735,"n":286,"o":21.77,"t":"2026-09-24T15:15:00Z","v":11327,"vw":21.756338},{"c":21.68,"h":21.74,"l":21.64,"n":468,"o":21.74,"t":"2026-09-24T15:30:00Z","v":25032,"vw":21.687197},{"c":21.68,"h":21.69,"l":21.64,"n":314,"o":21.67,"t":"2026-09-24T15:45:00Z","v":10678,"vw":21.662111},{"c":21.6,"h":21.6701,"l":21.6,"n":429,"o":21.6652,"t":"2026-09-24T16:00:00Z","v":19747,"vw":21.641189},{"c":21.755,"h":21.76,"l":21.595,"n":691,"o":21.6,"t":"2026-09-24T16:15:00Z","v":31507,"vw":21.695752},{"c":21.725,"h":21.77,"l":21.725,"n":344,"o":21.755,"t":"2026-09-24T16:30:00Z","v":15103,"vw":21.74872},{"c":21.68,"h":21.725,"l":21.68,"n":391,"o":21.72,"t":"2026-09-24T16:45:00Z","v":18169,"vw":21.710137},{"c":21.69,"h":21.695,"l":21.65,"n":476,"o":21.675,"t":"2026-09-24T17:00:00Z","v":22582,"vw":21.67562},{"c":21.66,"h":21.685,"l":21.63,"n":429,"o":21.685,"t":"2026-09-24T17:15:00Z","v":14488,"vw":21.661769},{"c":21.64,"h":21.66,"l":21.625,"n":425,"o":21.66,"t":"2026-09-24T17:30:00Z","v":17997,"vw":21.642148},{"c":21.64,"h":21.66,"l":21.64,"n":289,"o":21.64,"t":"2026-09-24T17:45:00Z","v":17239,"vw":21.646999},{"c":21.66,"h":21.66,"l":21.62,"n":441,"o":21.63,"t":"2026-09-24T18:00:00Z","v":18720,"vw":21.637364},{"c":21.735,"h":21.735,"l":21.63,"n":735,"o":21.655,"t":"2026-09-24T18:15:00Z","v":34060,"vw":21.660232},{"c":21.75,"h":21.76,"l":21.68,"n":645,"o":21.74,"t":"2026-09-24T18:30:00Z","v":33823,"vw":21.726126},{"c":21.625,"h":21.75,"l":21.625,"n":791,"o":21.75,"t":"2026-09-24T18:45:00Z","v":47388,"vw":21.698986},{"c":21.605,"h":21.625,"l":21.59,"n":931,"o":21.625,"t":"2026-09-24T19:00:00Z","v":56254,"vw":21.609164},{"c":21.64,"h":21.64,"l":21.6,"n":933,"o":21.605,"t":"2026-09-24T19:15:00Z","v":50797,"vw":21.613482},{"c":21.65,"h":21.675,"l":21.63,"n":1498,"o":21.635,"t":"2026-09-24T19:30:00Z","v":102761,"vw":21.656335},{"c":21.58,"h":21.66,"l":21.565,"n":3525,"o":21.64,"t":"2026-09-24T19:45:00Z","v":254297,"vw":21.609206},{"c":21.59,"h":21.61,"l":21.59,"n":32,"o":21.59,"t":"2026-09-24T20:00:00Z","v":360779,"vw":21.590154},{"c":21.59,"h":21.59,"l":21.59,"n":2,"o":21.59,"t":"2026-09-24T20:45:00Z","v":428,"vw":21.59},{"c":22.9675,"h":22.9675,"l":21.65,"n":2,"o":21.65,"t":"2026-09-25T12:00:00Z","v":1000,"vw":22.30875},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-09-25T12:15:00Z","v":500,"vw":21.65},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-09-25T12:30:00Z","v":500,"vw":21.68},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-09-25T12:45:00Z","v":146,"vw":21.66},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-09-25T13:15:00Z","v":189,"vw":21.66},{"c":21.61,"h":21.68,"l":21.56,"n":149,"o":21.68,"t":"2026-09-25T13:30:00Z","v":17995,"vw":21.656472},{"c":21.63,"h":21.64,"l":21.61,"n":51,"o":21.625,"t":"2026-09-25T13:45:00Z","v":2003,"vw":21.625774},{"c":21.57,"h":21.61,"l":21.48,"n":356,"o":21.6,"t":"2026-09-25T14:00:00Z","v":16521,"vw":21.549172},{"c":21.54,"h":21.57,"l":21.5,"n":305,"o":21.57,"t":"2026-09-25T14:15:00Z","v":18135,"vw":21.541594},{"c":21.52,"h":21.53,"l":21.5,"n":336,"o":21.53,"t":"2026-09-25T14:30:00Z","v":18695,"vw":21.518223},{"c":21.49,"h":21.565,"l":21.475,"n":381,"o":21.52,"t":"2026-09-25T14:45:00Z","v":17640,"vw":21.512279},{"c":21.46,"h":21.515,"l":21.45,"n":276,"o":21.505,"t":"2026-09-25T15:00:00Z","v":10762,"vw":21.488172},{"c":21.44,"h":21.49,"l":21.43,"n":513,"o":21.465,"t":"2026-09-25T15:15:00Z","v":29269,"vw":21.461915},{"c":21.4619,"h":21.49,"l":21.4419,"n":383,"o":21.45,"t":"2026-09-25T15:30:00Z","v":21960,"vw":21.464902},{"c":21.505,"h":21.505,"l":21.415,"n":433,"o":21.45,"t":"2026-09-25T15:45:00Z","v":26282,"vw":21.452594},{"c":21.6,"h":21.6199,"l":21.51,"n":412,"o":21.51,"t":"2026-09-25T16:00:00Z","v":23060,"vw":21.562353},{"c":21.52,"h":21.6,"l":21.49,"n":447,"o":21.59,"t":"2026-09-25T16:15:00Z","v":30721,"vw":21.533233},{"c":21.575,"h":21.58,"l":21.505,"n":378,"o":21.52,"t":"2026-09-25T16:30:00Z","v":21603,"vw":21.541237},{"c":21.545,"h":21.575,"l":21.5323,"n":481,"o":21.575,"t":"2026-09-25T16:45:00Z","v":26783,"vw":21.552762},{"c":21.6,"h":21.6,"l":21.54,"n":477,"o":21.545,"t":"2026-09-25T17:00:00Z","v":25458,"vw":21.562486},{"c":21.605,"h":21.62,"l":21.575,"n":507,"o":21.595,"t":"2026-09-25T17:15:00Z","v":34431,"vw":21.595969},{"c":21.565,"h":21.61,"l":21.55,"n":559,"o":21.605,"t":"2026-09-25T17:30:00Z","v":40254,"vw":21.568667},{"c":21.59,"h":21.6,"l":21.55,"n":489,"o":21.565,"t":"2026-09-25T17:45:00Z","v":31016,"vw":21.573439},{"c":21.555,"h":21.6,"l":21.54,"n":468,"o":21.59,"t":"2026-09-25T18:00:00Z","v":29408,"vw":21.562795},{"c":21.545,"h":21.555,"l":21.52,"n":578,"o":21.555,"t":"2026-09-25T18:15:00Z","v":34123,"vw":21.536154},{"c":21.555,"h":21.56,"l":21.52,"n":543,"o":21.545,"t":"2026-09-25T18:30:00Z","v":33892,"vw":21.536852},{"c":21.565,"h":21.59,"l":21.54,"n":725,"o":21.555,"t":"2026-09-25T18:45:00Z","v":44223,"vw":21.572129},{"c":21.565,"h":21.575,"l":21.54,"n":651,"o":21.57,"t":"2026-09-25T19:00:00Z","v":48805,"vw":21.558183},{"c":21.555,"h":21.585,"l":21.55,"n":708,"o":21.57,"t":"2026-09-25T19:15:00Z","v":53966,"vw":21.568182},{"c":21.605,"h":21.615,"l":21.555,"n":1051,"o":21.555,"t":"2026-09-25T19:30:00Z","v":74935,"vw":21.589848},{"c":21.675,"h":21.73,"l":21.605,"n":3354,"o":21.61,"t":"2026-09-25T19:45:00Z","v":297709,"vw":21.67366},{"c":21.67,"h":21.7,"l":21.67,"n":24,"o":21.67,"t":"2026-09-25T20:00:00Z","v":254245,"vw":21.670328},{"c":21.67,"h":21.67,"l":21.67,"n":3,"o":21.67,"t":"2026-09-28T11:00:00Z","v":363,"vw":21.67},{"c":21.64,"h":22.005,"l":21.423,"n":296,"o":21.59,"t":"2026-09-28T13:30:00Z","v":55503,"vw":21.620976},{"c":21.79,"h":21.83,"l":21.61,"n":1246,"o":21.61,"t":"2026-09-28T13:45:00Z","v":81993,"vw":21.765895},{"c":22.08,"h":22.1,"l":21.79,"n":996,"o":21.79,"t":"2026-09-28T14:00:00Z","v":74296,"vw":21.984813},{"c":22.09,"h":22.15,"l":22.04,"n":798,"o":22.075,"t":"2026-09-28T14:15:00Z","v":55195,"vw":22.099092},{"c":22.14,"h":22.15,"l":22.05,"n":593,"o":22.095,"t":"2026-09-28T14:30:00Z","v":37224,"vw":22.109461},{"c":22.04,"h":22.155,"l":22.03,"n":723,"o":22.14,"t":"2026-09-28T14:45:00Z","v":52904,"vw":22.106728},{"c":22,"h":22.035,"l":21.99,"n":607,"o":22.03,"t":"2026-09-28T15:00:00Z","v":33612,"vw":22.013802},{"c":21.88,"h":22.03,"l":21.88,"n":582,"o":22.015,"t":"2026-09-28T15:15:00Z","v":32182,"vw":21.980284},{"c":21.9,"h":21.96,"l":21.87,"n":578,"o":21.89,"t":"2026-09-28T15:30:00Z","v":40579,"vw":21.926164},{"c":21.9,"h":21.92,"l":21.87,"n":351,"o":21.91,"t":"2026-09-28T15:45:00Z","v":15667,"vw":21.897383},{"c":21.95,"h":21.955,"l":21.88,"n":618,"o":21.9,"t":"2026-09-28T16:00:00Z","v":30306,"vw":21.916114},{"c":22.14,"h":22.17,"l":21.96,"n":1311,"o":21.96,"t":"2026-09-28T16:15:00Z","v":87642,"vw":22.062045},{"c":22.09,"h":22.14,"l":22.06,"n":353,"o":22.135,"t":"2026-09-28T16:30:00Z","v":16695,"vw":22.091887},{"c":22.09,"h":22.11,"l":22.04,"n":475,"o":22.1,"t":"2026-09-28T16:45:00Z","v":23725,"vw":22.077988},{"c":22.18,"h":22.19,"l":22.09,"n":951,"o":22.095,"t":"2026-09-28T17:00:00Z","v":69138,"vw":22.137511},{"c":22.155,"h":22.2,"l":22.145,"n":620,"o":22.18,"t":"2026-09-28T17:15:00Z","v":38074,"vw":22.166415},{"c":22.07,"h":22.165,"l":22.06,"n":851,"o":22.16,"t":"2026-09-28T17:30:00Z","v":48588,"vw":22.101453},{"c":22.115,"h":22.125,"l":22.075,"n":612,"o":22.075,"t":"2026-09-28T17:45:00Z","v":33451,"vw":22.1051},{"c":22.115,"h":22.14,"l":22.105,"n":634,"o":22.12,"t":"2026-09-28T18:00:00Z","v":42984,"vw":22.121957},{"c":22.115,"h":22.12,"l":22.08,"n":647,"o":22.12,"t":"2026-09-28T18:15:00Z","v":35653,"vw":22.102589},{"c":22.085,"h":22.125,"l":22.075,"n":730,"o":22.115,"t":"2026-09-28T18:30:00Z","v":43042,"vw":22.102841},{"c":22.095,"h":22.105,"l":22.07,"n":912,"o":22.085,"t":"2026-09-28T18:45:00Z","v":61133,"vw":22.086558},{"c":22.07,"h":22.095,"l":22.06,"n":1104,"o":22.095,"t":"2026-09-28T19:00:00Z","v":54716,"vw":22.078571},{"c":22.105,"h":22.11,"l":22.06,"n":1059,"o":22.075,"t":"2026-09-28T19:15:00Z","v":58967,"vw":22.08447},{"c":22.1,"h":22.12,"l":22.08,"n":1432,"o":22.11,"t":"2026-09-28T19:30:00Z","v":95244,"vw":22.100045},{"c":22.09,"h":22.115,"l":22.045,"n":3790,"o":22.095,"t":"2026-09-28T19:45:00Z","v":294840,"vw":22.086998},{"c":22.08,"h":22.08,"l":22.08,"n":40,"o":22.08,"t":"2026-09-28T20:00:00Z","v":601482,"vw":22.08},{"c":21.93,"h":21.93,"l":21.93,"n":1,"o":21.93,"t":"2026-09-29T13:15:00Z","v":100,"vw":21.93},{"c":22.105,"h":22.11,"l":21.87,"n":194,"o":21.88,"t":"2026-09-29T13:30:00Z","v":35437,"vw":21.989892},{"c":22.095,"h":22.145,"l":22.06,"n":317,"o":22.13,"t":"2026-09-29T13:45:00Z","v":14262,"vw":22.124777},{"c":22.245,"h":22.275,"l":22.09,"n":494,"o":22.09,"t":"2026-09-29T14:00:00Z","v":18854,"vw":22.229705},{"c":22.105,"h":22.24,"l":22.1,"n":359,"o":22.24,"t":"2026-09-29T14:15:00Z","v":14753,"vw":22.166795},{"c":22.1,"h":22.14,"l":22.09,"n":359,"o":22.12,"t":"2026-09-29T14:30:00Z","v":14863,"vw":22.116737},{"c":22.08,"h":22.12,"l":22.08,"n":334,"o":22.11,"t":"2026-09-29T14:45:00Z","v":13962,"vw":22.096615},{"c":21.92,"h":22.04,"l":21.92,"n":344,"o":22.04,"t":"2026-09-29T15:00:00Z","v":16623,"vw":21.980286},{"c":21.93,"h":21.94,"l":21.92,"n":326,"o":21.925,"t":"2026-09-29T15:15:00Z","v":15367,"vw":21.932461},{"c":21.97,"h":22.01,"l":21.92,"n":503,"o":21.93,"t":"2026-09-29T15:30:00Z","v":24769,"vw":21.971267},{"c":21.93,"h":21.99,"l":21.915,"n":405,"o":21.97,"t":"2026-09-29T15:45:00Z","v":20249,"vw":21.958589},{"c":21.995,"h":21.995,"l":21.93,"n":387,"o":21.935,"t":"2026-09-29T16:00:00Z","v":29909,"vw":21.953495},{"c":22.01,"h":22.02,"l":21.995,"n":376,"o":21.995,"t":"2026-09-29T16:15:00Z","v":24214,"vw":22.007167},{"c":21.96,"h":22.025,"l":21.96,"n":377,"o":22.01,"t":"2026-09-29T16:30:00Z","v":24193,"vw":22.006987},{"c":21.965,"h":21.965,"l":21.94,"n":246,"o":21.96,"t":"2026-09-29T16:45:00Z","v":14241,"vw":21.955915},{"c":22.01,"h":22.01,"l":21.935,"n":451,"o":21.965,"t":"2026-09-29T17:00:00Z","v":26765,"vw":21.961926},{"c":22.005,"h":22.015,"l":21.99,"n":337,"o":22.015,"t":"2026-09-29T17:15:00Z","v":15013,"vw":21.999257},{"c":22.015,"h":22.015,"l":21.985,"n":365,"o":22.005,"t":"2026-09-29T17:30:00Z","v":18295,"vw":21.994973},{"c":22.025,"h":22.035,"l":22,"n":374,"o":22.015,"t":"2026-09-29T17:45:00Z","v":19028,"vw":22.019388},{"c":21.98,"h":22.05,"l":21.98,"n":485,"o":22.025,"t":"2026-09-29T18:00:00Z","v":22511,"vw":22.021223},{"c":21.965,"h":22.0052,"l":21.945,"n":494,"o":21.985,"t":"2026-09-29T18:15:00Z","v":23164,"vw":21.978904},{"c":21.97,"h":22.02,"l":21.94,"n":669,"o":21.965,"t":"2026-09-29T18:30:00Z","v":44039,"vw":21.973506},{"c":21.965,"h":21.98,"l":21.94,"n":682,"o":21.97,"t":"2026-09-29T18:45:00Z","v":44384,"vw":21.963798},{"c":21.975,"h":21.98,"l":21.935,"n":904,"o":21.97,"t":"2026-09-29T19:00:00Z","v":53247,"vw":21.960117},{"c":21.985,"h":21.995,"l":21.965,"n":945,"o":21.975,"t":"2026-09-29T19:15:00Z","v":53862,"vw":21.978324},{"c":22.025,"h":22.035,"l":21.975,"n":1410,"o":21.985,"t":"2026-09-29T19:30:00Z","v":89007,"vw":22.008859},{"c":22.08,"h":22.085,"l":21.995,"n":3155,"o":22.025,"t":"2026-09-29T19:45:00Z","v":241680,"vw":22.038014},{"c":22.07,"h":22.07,"l":22.07,"n":20,"o":22.07,"t":"2026-09-29T20:00:00Z","v":228463,"vw":22.07},{"c":22.1,"h":22.15,"l":22,"n":178,"o":22.14,"t":"2026-09-30T13:30:00Z","v":24103,"vw":22.119335},{"c":21.925,"h":22.14,"l":21.925,"n":139,"o":22.11,"t":"2026-09-30T13:45:00Z","v":6807,"vw":22.014653},{"c":22.02,"h":22.045,"l":21.925,"n":257,"o":21.935,"t":"2026-09-30T14:00:00Z","v":21861,"vw":21.942894},{"c":21.9,"h":22.05,"l":21.9,"n":234,"o":21.99,"t":"2026-09-30T14:15:00Z","v":10818,"vw":21.965359},{"c":21.81,"h":21.92,"l":21.81,"n":320,"o":21.86,"t":"2026-09-30T14:30:00Z","v":12989,"vw":21.858434},{"c":21.78,"h":21.84,"l":21.78,"n":301,"o":21.8,"t":"2026-09-30T14:45:00Z","v":11284,"vw":21.81222},{"c":21.735,"h":21.77,"l":21.71,"n":278,"o":21.77,"t":"2026-09-30T15:00:00Z","v":10835,"vw":21.738588},{"c":21.71,"h":21.77,"l":21.69,"n":236,"o":21.74,"t":"2026-09-30T15:15:00Z","v":7644,"vw":21.725259},{"c":21.75,"h":21.775,"l":21.71,"n":385,"o":21.71,"t":"2026-09-30T15:30:00Z","v":18455,"vw":21.736256},{"c":21.74,"h":21.76,"l":21.73,"n":163,"o":21.75,"t":"2026-09-30T15:45:00Z","v":5239,"vw":21.747506},{"c":21.78,"h":21.785,"l":21.75,"n":312,"o":21.75,"t":"2026-09-30T16:00:00Z","v":12415,"vw":21.765109},{"c":21.75,"h":21.78,"l":21.74,"n":261,"o":21.78,"t":"2026-09-30T16:15:00Z","v":10994,"vw":21.763968},{"c":21.73,"h":21.76,"l":21.72,"n":208,"o":21.76,"t":"2026-09-30T16:30:00Z","v":9563,"vw":21.737951},{"c":21.745,"h":21.76,"l":21.705,"n":401,"o":21.72,"t":"2026-09-30T16:45:00Z","v":19245,"vw":21.728841},{"c":21.755,"h":21.76,"l":21.72,"n":389,"o":21.74,"t":"2026-09-30T17:00:00Z","v":15311,"vw":21.742676},{"c":21.715,"h":21.76,"l":21.69,"n":264,"o":21.74,"t":"2026-09-30T17:15:00Z","v":10026,"vw":21.718938},{"c":21.74,"h":21.74,"l":21.69,"n":438,"o":21.73,"t":"2026-09-30T17:30:00Z","v":19199,"vw":21.707257},{"c":21.71,"h":21.77,"l":21.69,"n":474,"o":21.74,"t":"2026-09-30T17:45:00Z","v":20937,"vw":21.729807},{"c":21.685,"h":21.755,"l":21.675,"n":414,"o":21.72,"t":"2026-09-30T18:00:00Z","v":16744,"vw":21.712711},{"c":21.69,"h":21.73,"l":21.665,"n":454,"o":21.68,"t":"2026-09-30T18:15:00Z","v":21837,"vw":21.69023},{"c":21.7,"h":21.705,"l":21.655,"n":686,"o":21.69,"t":"2026-09-30T18:30:00Z","v":39448,"vw":21.680409},{"c":21.725,"h":21.73,"l":21.695,"n":586,"o":21.705,"t":"2026-09-30T18:45:00Z","v":24441,"vw":21.716747},{"c":21.77,"h":21.8,"l":21.72,"n":763,"o":21.725,"t":"2026-09-30T19:00:00Z","v":44883,"vw":21.754865},{"c":21.755,"h":21.8,"l":21.7541,"n":615,"o":21.77,"t":"2026-09-30T19:15:00Z","v":29350,"vw":21.769608},{"c":21.785,"h":21.82,"l":21.75,"n":1024,"o":21.755,"t":"2026-09-30T19:30:00Z","v":58747,"vw":21.789002},{"c":21.64,"h":21.78,"l":21.59,"n":3045,"o":21.78,"t":"2026-09-30T19:45:00Z","v":311169,"vw":21.646098},{"c":21.62,"h":21.68,"l":21.62,"n":34,"o":21.64,"t":"2026-09-30T20:00:00Z","v":458463,"vw":21.620461},{"c":21.48,"h":21.73,"l":21.464,"n":250,"o":21.5,"t":"2026-10-01T13:30:00Z","v":46703,"vw":21.502991},{"c":21.49,"h":21.52,"l":21.45,"n":302,"o":21.51,"t":"2026-10-01T13:45:00Z","v":24202,"vw":21.479707},{"c":21.6,"h":21.63,"l":21.44,"n":420,"o":21.455,"t":"2026-10-01T14:00:00Z","v":23204,"vw":21.545417},{"c":21.44,"h":21.65,"l":21.42,"n":524,"o":21.6,"t":"2026-10-01T14:15:00Z","v":23895,"vw":21.54716},{"c":21.44,"h":21.505,"l":21.4,"n":493,"o":21.45,"t":"2026-10-01T14:30:00Z","v":57356,"vw":21.418104},{"c":21.52,"h":21.525,"l":21.42,"n":463,"o":21.46,"t":"2026-10-01T14:45:00Z","v":22062,"vw":21.474227},{"c":21.5,"h":21.53,"l":21.46,"n":557,"o":21.53,"t":"2026-10-01T15:00:00Z","v":19216,"vw":21.508402},{"c":21.5,"h":21.545,"l":21.49,"n":483,"o":21.5,"t":"2026-10-01T15:15:00Z","v":16900,"vw":21.524247},{"c":21.57,"h":21.6,"l":21.49,"n":378,"o":21.495,"t":"2026-10-01T15:30:00Z","v":13695,"vw":21.541015},{"c":21.585,"h":21.61,"l":21.54,"n":530,"o":21.565,"t":"2026-10-01T15:45:00Z","v":23088,"vw":21.578789},{"c":21.66,"h":21.68,"l":21.58,"n":464,"o":21.59,"t":"2026-10-01T16:00:00Z","v":18275,"vw":21.634093},{"c":21.715,"h":21.74,"l":21.66,"n":431,"o":21.66,"t":"2026-10-01T16:15:00Z","v":15502,"vw":21.708924},{"c":21.74,"h":21.75,"l":21.715,"n":417,"o":21.715,"t":"2026-10-01T16:30:00Z","v":22106,"vw":21.726234},{"c":21.695,"h":21.735,"l":21.68,"n":461,"o":21.73,"t":"2026-10-01T16:45:00Z","v":22596,"vw":21.709758},{"c":21.71,"h":21.715,"l":21.69,"n":389,"o":21.7,"t":"2026-10-01T17:00:00Z","v":16925,"vw":21.700562},{"c":21.69,"h":21.74,"l":21.68,"n":562,"o":21.715,"t":"2026-10-01T17:15:00Z","v":22507,"vw":21.710098},{"c":21.79,"h":21.805,"l":21.7,"n":564,"o":21.7,"t":"2026-10-01T17:30:00Z","v":29391,"vw":21.753841},{"c":21.755,"h":21.81,"l":21.73,"n":543,"o":21.79,"t":"2026-10-01T17:45:00Z","v":30124,"vw":21.764444},{"c":21.83,"h":21.83,"l":21.735,"n":438,"o":21.755,"t":"2026-10-01T18:00:00Z","v":17221,"vw":21.776473},{"c":21.82,"h":21.865,"l":21.82,"n":709,"o":21.83,"t":"2026-10-01T18:15:00Z","v":39168,"vw":21.843795},{"c":21.79,"h":21.84,"l":21.78,"n":443,"o":21.82,"t":"2026-10-01T18:30:00Z","v":21836,"vw":21.817587},{"c":21.8,"h":21.8,"l":21.765,"n":600,"o":21.79,"t":"2026-10-01T18:45:00Z","v":25778,"vw":21.781526},{"c":21.825,"h":21.83,"l":21.76,"n":503,"o":21.79,"t":"2026-10-01T19:00:00Z","v":23450,"vw":21.790554},{"c":21.855,"h":21.86,"l":21.8,"n":817,"o":21.83,"t":"2026-10-01T19:15:00Z","v":45456,"vw":21.819085},{"c":21.9,"h":21.92,"l":21.85,"n":1457,"o":21.855,"t":"2026-10-01T19:30:00Z","v":101982,"vw":21.894059},{"c":21.94,"h":21.96,"l":21.89,"n":3402,"o":21.9,"t":"2026-10-01T19:45:00Z","v":264944,"vw":21.934641},{"c":21.94,"h":21.94,"l":21.94,"n":30,"o":21.94,"t":"2026-10-01T20:00:00Z","v":401762,"vw":21.94},{"c":21.96,"h":22.17,"l":21.95,"n":226,"o":22.17,"t":"2026-10-02T13:30:00Z","v":15465,"vw":22.044244},{"c":21.91,"h":22.04,"l":21.91,"n":318,"o":21.98,"t":"2026-10-02T13:45:00Z","v":12218,"vw":21.964244},{"c":21.99,"h":21.99,"l":21.875,"n":339,"o":21.91,"t":"2026-10-02T14:00:00Z","v":15266,"vw":21.953995},{"c":21.89,"h":22.03,"l":21.875,"n":387,"o":22,"t":"2026-10-02T14:15:00Z","v":28086,"vw":21.942317},{"c":22.02,"h":22.02,"l":21.87,"n":520,"o":21.88,"t":"2026-10-02T14:30:00Z","v":34884,"vw":21.93593},{"c":21.97,"h":22.05,"l":21.965,"n":473,"o":22.01,"t":"2026-10-02T14:45:00Z","v":31348,"vw":22.012619},{"c":21.89,"h":21.98,"l":21.85,"n":476,"o":21.98,"t":"2026-10-02T15:00:00Z","v":36145,"vw":21.913612},{"c":21.96,"h":21.96,"l":21.84,"n":433,"o":21.885,"t":"2026-10-02T15:15:00Z","v":26221,"vw":21.891382},{"c":21.985,"h":22,"l":21.96,"n":385,"o":21.96,"t":"2026-10-02T15:30:00Z","v":25743,"vw":21.976918},{"c":21.995,"h":22,"l":21.965,"n":358,"o":21.97,"t":"2026-10-02T15:45:00Z","v":23369,"vw":21.989153},{"c":21.98,"h":22.015,"l":21.9,"n":675,"o":22,"t":"2026-10-02T16:00:00Z","v":88251,"vw":21.991289},{"c":22,"h":22.04,"l":21.99,"n":332,"o":21.99,"t":"2026-10-02T16:15:00Z","v":27089,"vw":22.007705},{"c":22.05,"h":22.055,"l":22.01,"n":375,"o":22.01,"t":"2026-10-02T16:30:00Z","v":21664,"vw":22.037424},{"c":22,"h":22.075,"l":21.995,"n":512,"o":22.055,"t":"2026-10-02T16:45:00Z","v":31317,"vw":22.026267},{"c":22.04,"h":22.06,"l":22,"n":327,"o":22,"t":"2026-10-02T17:00:00Z","v":17572,"vw":22.033503},{"c":22.07,"h":22.07,"l":22.02,"n":358,"o":22.045,"t":"2026-10-02T17:15:00Z","v":23423,"vw":22.048472},{"c":22.145,"h":22.15,"l":22.07,"n":462,"o":22.075,"t":"2026-10-02T17:30:00Z","v":23713,"vw":22.116234},{"c":22.12,"h":22.17,"l":22.09,"n":469,"o":22.145,"t":"2026-10-02T17:45:00Z","v":23250,"vw":22.12805},{"c":22.125,"h":22.135,"l":22.1,"n":449,"o":22.12,"t":"2026-10-02T18:00:00Z","v":28963,"vw":22.11616},{"c":22.11,"h":22.14,"l":22.09,"n":648,"o":22.13,"t":"2026-10-02T18:15:00Z","v":40306,"vw":22.111411},{"c":22.105,"h":22.12,"l":22.09,"n":454,"o":22.115,"t":"2026-10-02T18:30:00Z","v":24225,"vw":22.101969},{"c":22.21,"h":22.21,"l":22.105,"n":668,"o":22.105,"t":"2026-10-02T18:45:00Z","v":36983,"vw":22.146214},{"c":22.205,"h":22.22,"l":22.185,"n":811,"o":22.21,"t":"2026-10-02T19:00:00Z","v":52910,"vw":22.197068},{"c":22.275,"h":22.275,"l":22.195,"n":829,"o":22.2,"t":"2026-10-02T19:15:00Z","v":40937,"vw":22.246561},{"c":22.315,"h":22.33,"l":22.235,"n":1393,"o":22.275,"t":"2026-10-02T19:30:00Z","v":100029,"vw":22.283482},{"c":22.32,"h":22.405,"l":22.3,"n":4659,"o":22.32,"t":"2026-10-02T19:45:00Z","v":387463,"vw":22.354267},{"c":22.32,"h":22.32,"l":22.32,"n":19,"o":22.32,"t":"2026-10-02T20:00:00Z","v":468327,"vw":22.32},{"c":22.255,"h":22.4,"l":22.245,"n":227,"o":22.35,"t":"2026-10-05T13:30:00Z","v":22865,"vw":22.309492},{"c":22.24,"h":22.26,"l":22.195,"n":251,"o":22.24,"t":"2026-10-05T13:45:00Z","v":12653,"vw":22.233183},{"c":22.28,"h":22.32,"l":22.235,"n":287,"o":22.24,"t":"2026-10-05T14:00:00Z","v":12492,"vw":22.276955},{"c":22.27,"h":22.325,"l":22.265,"n":241,"o":22.27,"t":"2026-10-05T14:15:00Z","v":13137,"vw":22.290187},{"c":22.24,"h":22.27,"l":22.195,"n":475,"o":22.27,"t":"2026-10-05T14:30:00Z","v":34013,"vw":22.229721},{"c":22.14,"h":22.24,"l":22.135,"n":321,"o":22.24,"t":"2026-10-05T14:45:00Z","v":13079,"vw":22.17966},{"c":22.105,"h":22.1599,"l":22.03,"n":372,"o":22.15,"t":"2026-10-05T15:00:00Z","v":16453,"vw":22.090883},{"c":22.115,"h":22.12,"l":22.05,"n":410,"o":22.11,"t":"2026-10-05T15:15:00Z","v":24101,"vw":22.109633},{"c":22.09,"h":22.13,"l":22.09,"n":261,"o":22.125,"t":"2026-10-05T15:30:00Z","v":10767,"vw":22.108304},{"c":22.085,"h":22.105,"l":22.04,"n":482,"o":22.09,"t":"2026-10-05T15:45:00Z","v":62760,"vw":22.063459},{"c":22.1,"h":22.1,"l":22.06,"n":276,"o":22.09,"t":"2026-10-05T16:00:00Z","v":11521,"vw":22.078927},{"c":22.15,"h":22.16,"l":22.09,"n":324,"o":22.1,"t":"2026-10-05T16:15:00Z","v":17509,"vw":22.114185},{"c":22.14,"h":22.165,"l":22.11,"n":208,"o":22.14,"t":"2026-10-05T16:30:00Z","v":11125,"vw":22.143801},{"c":22.15,"h":22.16,"l":22.13,"n":206,"o":22.13,"t":"2026-10-05T16:45:00Z","v":8459,"vw":22.143954},{"c":22.12,"h":22.15,"l":22.105,"n":389,"o":22.15,"t":"2026-10-05T17:00:00Z","v":19327,"vw":22.132316},{"c":22.11,"h":22.12,"l":22.1,"n":264,"o":22.11,"t":"2026-10-05T17:15:00Z","v":12897,"vw":22.108732},{"c":22.18,"h":22.185,"l":22.1001,"n":534,"o":22.11,"t":"2026-10-05T17:30:00Z","v":30423,"vw":22.133513},{"c":22.18,"h":22.21,"l":22.1701,"n":278,"o":22.18,"t":"2026-10-05T17:45:00Z","v":12956,"vw":22.193698},{"c":22.19,"h":22.21,"l":22.18,"n":443,"o":22.19,"t":"2026-10-05T18:00:00Z","v":21611,"vw":22.186382},{"c":22.18,"h":22.195,"l":22.165,"n":612,"o":22.18,"t":"2026-10-05T18:15:00Z","v":26323,"vw":22.180408},{"c":22.16,"h":22.185,"l":22.15,"n":535,"o":22.185,"t":"2026-10-05T18:30:00Z","v":27599,"vw":22.175665},{"c":22.19,"h":22.1999,"l":22.13,"n":491,"o":22.15,"t":"2026-10-05T18:45:00Z","v":23355,"vw":22.170063},{"c":22.195,"h":22.2,"l":22.16,"n":738,"o":22.19,"t":"2026-10-05T19:00:00Z","v":32967,"vw":22.177185},{"c":22.23,"h":22.23,"l":22.17,"n":768,"o":22.195,"t":"2026-10-05T19:15:00Z","v":36943,"vw":22.204448},{"c":22.255,"h":22.265,"l":22.21,"n":1041,"o":22.235,"t":"2026-10-05T19:30:00Z","v":61080,"vw":22.242739},{"c":22.23,"h":22.26,"l":22.21,"n":2591,"o":22.255,"t":"2026-10-05T19:45:00Z","v":180177,"vw":22.233781},{"c":22.23,"h":22.23,"l":22.23,"n":28,"o":22.23,"t":"2026-10-05T20:00:00Z","v":472894,"vw":22.23},{"c":22.29,"h":22.39,"l":22.215,"n":307,"o":22.39,"t":"2026-10-06T13:30:00Z","v":22977,"vw":22.349778},{"c":22.36,"h":22.36,"l":22.2401,"n":390,"o":22.28,"t":"2026-10-06T13:45:00Z","v":15871,"vw":22.292697},{"c":22.4,"h":22.46,"l":22.385,"n":385,"o":22.42,"t":"2026-10-06T14:00:00Z","v":17354,"vw":22.40618},{"c":22.31,"h":22.41,"l":22.31,"n":578,"o":22.39,"t":"2026-10-06T14:15:00Z","v":24479,"vw":22.368857},{"c":22.38,"h":22.43,"l":22.305,"n":366,"o":22.31,"t":"2026-10-06T14:30:00Z","v":16342,"vw":22.382709},{"c":22.41,"h":22.44,"l":22.39,"n":439,"o":22.4,"t":"2026-10-06T14:45:00Z","v":13886,"vw":22.418872},{"c":22.41,"h":22.44,"l":22.39,"n":557,"o":22.41,"t":"2026-10-06T15:00:00Z","v":19978,"vw":22.423199},{"c":22.42,"h":22.44,"l":22.42,"n":290,"o":22.42,"t":"2026-10-06T15:15:00Z","v":7258,"vw":22.428198},{"c":22.425,"h":22.43,"l":22.41,"n":271,"o":22.425,"t":"2026-10-06T15:30:00Z","v":8681,"vw":22.423124},{"c":22.41,"h":22.425,"l":22.39,"n":345,"o":22.425,"t":"2026-10-06T15:45:00Z","v":11462,"vw":22.403752},{"c":22.52,"h":22.52,"l":22.39,"n":545,"o":22.4,"t":"2026-10-06T16:00:00Z","v":18341,"vw":22.463367},{"c":22.49,"h":22.525,"l":22.475,"n":363,"o":22.525,"t":"2026-10-06T16:15:00Z","v":10660,"vw":22.500296},{"c":22.51,"h":22.555,"l":22.485,"n":592,"o":22.49,"t":"2026-10-06T16:30:00Z","v":34797,"vw":22.516661},{"c":22.455,"h":22.525,"l":22.455,"n":501,"o":22.52,"t":"2026-10-06T16:45:00Z","v":16570,"vw":22.484024},{"c":22.44,"h":22.465,"l":22.42,"n":311,"o":22.45,"t":"2026-10-06T17:00:00Z","v":11820,"vw":22.448676},{"c":22.42,"h":22.445,"l":22.42,"n":354,"o":22.435,"t":"2026-10-06T17:15:00Z","v":10138,"vw":22.427265},{"c":22.43,"h":22.44,"l":22.38,"n":502,"o":22.41,"t":"2026-10-06T17:30:00Z","v":16600,"vw":22.408068},{"c":22.4,"h":22.435,"l":22.4,"n":491,"o":22.435,"t":"2026-10-06T17:45:00Z","v":16658,"vw":22.417938},{"c":22.405,"h":22.43,"l":22.4,"n":473,"o":22.41,"t":"2026-10-06T18:00:00Z","v":25040,"vw":22.407104},{"c":22.365,"h":22.405,"l":22.365,"n":496,"o":22.405,"t":"2026-10-06T18:15:00Z","v":20195,"vw":22.380994},{"c":22.405,"h":22.415,"l":22.37,"n":601,"o":22.37,"t":"2026-10-06T18:30:00Z","v":23476,"vw":22.398148},{"c":22.41,"h":22.42,"l":22.36,"n":666,"o":22.405,"t":"2026-10-06T18:45:00Z","v":30029,"vw":22.393509},{"c":22.415,"h":22.445,"l":22.415,"n":463,"o":22.42,"t":"2026-10-06T19:00:00Z","v":20294,"vw":22.430381},{"c":22.35,"h":22.42,"l":22.35,"n":838,"o":22.415,"t":"2026-10-06T19:15:00Z","v":35161,"vw":22.389836},{"c":22.335,"h":22.375,"l":22.32,"n":1220,"o":22.36,"t":"2026-10-06T19:30:00Z","v":54959,"vw":22.348351},{"c":22.325,"h":22.36,"l":22.32,"n":2979,"o":22.335,"t":"2026-10-06T19:45:00Z","v":190255,"vw":22.336703},{"c":22.32,"h":22.32,"l":22.32,"n":46,"o":22.32,"t":"2026-10-06T20:00:00Z","v":203791,"vw":22.32},{"c":22.361,"h":22.39,"l":22.265,"n":178,"o":22.3,"t":"2026-10-07T13:30:00Z","v":21229,"vw":22.299836},{"c":22.24,"h":22.38,"l":22.23,"n":136,"o":22.37,"t":"2026-10-07T13:45:00Z","v":7751,"vw":22.334746},{"c":22.255,"h":22.31,"l":22.24,"n":293,"o":22.255,"t":"2026-10-07T14:00:00Z","v":8682,"vw":22.269948},{"c":22.25,"h":22.3,"l":22.225,"n":311,"o":22.24,"t":"2026-10-07T14:15:00Z","v":22854,"vw":22.24949},{"c":22.21,"h":22.29,"l":22.21,"n":372,"o":22.24,"t":"2026-10-07T14:30:00Z","v":21325,"vw":22.265943},{"c":22.245,"h":22.26,"l":22.22,"n":248,"o":22.22,"t":"2026-10-07T14:45:00Z","v":13742,"vw":22.242158},{"c":22.25,"h":22.26,"l":22.23,"n":346,"o":22.23,"t":"2026-10-07T15:00:00Z","v":13327,"vw":22.247103},{"c":22.23,"h":22.25,"l":22.21,"n":193,"o":22.25,"t":"2026-10-07T15:15:00Z","v":4713,"vw":22.225859},{"c":22.14,"h":22.24,"l":22.14,"n":370,"o":22.24,"t":"2026-10-07T15:30:00Z","v":20226,"vw":22.202902},{"c":22.12,"h":22.14,"l":22.07,"n":652,"o":22.13,"t":"2026-10-07T15:45:00Z","v":21537,"vw":22.103369},{"c":22.12,"h":22.12,"l":22.09,"n":214,"o":22.12,"t":"2026-10-07T16:00:00Z","v":4942,"vw":22.108987},{"c":22.11,"h":22.13,"l":22.11,"n":437,"o":22.12,"t":"2026-10-07T16:15:00Z","v":12348,"vw":22.118882},{"c":22.115,"h":22.12,"l":22.1,"n":241,"o":22.1,"t":"2026-10-07T16:30:00Z","v":9243,"vw":22.111353},{"c":22.105,"h":22.12,"l":22.1,"n":402,"o":22.115,"t":"2026-10-07T16:45:00Z","v":13078,"vw":22.109722},{"c":22.14,"h":22.14,"l":22.075,"n":480,"o":22.11,"t":"2026-10-07T17:00:00Z","v":14194,"vw":22.11119},{"c":22.06,"h":22.13,"l":22.06,"n":535,"o":22.13,"t":"2026-10-07T17:15:00Z","v":11464,"vw":22.092343},{"c":22.11,"h":22.11,"l":22.07,"n":374,"o":22.07,"t":"2026-10-07T17:30:00Z","v":9977,"vw":22.084099},{"c":22.07,"h":22.11,"l":22.07,"n":239,"o":22.1,"t":"2026-10-07T17:45:00Z","v":8899,"vw":22.083},{"c":22.07,"h":22.095,"l":22.055,"n":470,"o":22.07,"t":"2026-10-07T18:00:00Z","v":14432,"vw":22.079884},{"c":22.055,"h":22.09,"l":22.05,"n":578,"o":22.07,"t":"2026-10-07T18:15:00Z","v":23449,"vw":22.067061},{"c":22.05,"h":22.06,"l":22.01,"n":591,"o":22.06,"t":"2026-10-07T18:30:00Z","v":14868,"vw":22.038512},{"c":22.05,"h":22.06,"l":22.02,"n":772,"o":22.05,"t":"2026-10-07T18:45:00Z","v":30784,"vw":22.036571},{"c":22.05,"h":22.08,"l":22.015,"n":719,"o":22.05,"t":"2026-10-07T19:00:00Z","v":36658,"vw":22.057689},{"c":22.01,"h":22.05,"l":22.01,"n":920,"o":22.04,"t":"2026-10-07T19:15:00Z","v":39516,"vw":22.031605},{"c":21.95,"h":22.015,"l":21.93,"n":1335,"o":22.015,"t":"2026-10-07T19:30:00Z","v":52358,"vw":21.977659},{"c":21.915,"h":21.98,"l":21.89,"n":2740,"o":21.945,"t":"2026-10-07T19:45:00Z","v":144802,"vw":21.93301},{"c":21.92,"h":21.92,"l":21.92,"n":36,"o":21.92,"t":"2026-10-07T20:00:00Z","v":305852,"vw":21.92},{"c":22.02,"h":22.03,"l":21.723,"n":162,"o":21.9,"t":"2026-10-08T13:30:00Z","v":12381,"vw":21.920911},{"c":22.08,"h":22.1,"l":21.995,"n":224,"o":22,"t":"2026-10-08T13:45:00Z","v":8686,"vw":22.059394},{"c":22.05,"h":22.105,"l":22.05,"n":214,"o":22.1,"t":"2026-10-08T14:00:00Z","v":7241,"vw":22.086556},{"c":22.02,"h":22.07,"l":22.01,"n":245,"o":22.06,"t":"2026-10-08T14:15:00Z","v":7264,"vw":22.039959},{"c":22.01,"h":22.045,"l":22.01,"n":301,"o":22.02,"t":"2026-10-08T14:30:00Z","v":8389,"vw":22.025865},{"c":21.88,"h":22.03,"l":21.875,"n":791,"o":22,"t":"2026-10-08T14:45:00Z","v":84516,"vw":21.9519},{"c":21.83,"h":21.89,"l":21.83,"n":201,"o":21.87,"t":"2026-10-08T15:00:00Z","v":5147,"vw":21.867663},{"c":21.86,"h":21.865,"l":21.8,"n":263,"o":21.82,"t":"2026-10-08T15:15:00Z","v":7546,"vw":21.831845},{"c":21.915,"h":21.925,"l":21.86,"n":264,"o":21.86,"t":"2026-10-08T15:30:00Z","v":7959,"vw":21.908793},{"c":21.9,"h":21.92,"l":21.87,"n":323,"o":21.92,"t":"2026-10-08T15:45:00Z","v":7876,"vw":21.891172},{"c":21.9,"h":21.94,"l":21.9,"n":400,"o":21.905,"t":"2026-10-08T16:00:00Z","v":12314,"vw":21.919665},{"c":21.89,"h":21.995,"l":21.89,"n":311,"o":21.9,"t":"2026-10-08T16:15:00Z","v":14180,"vw":21.951475},{"c":21.955,"h":21.955,"l":21.895,"n":324,"o":21.9,"t":"2026-10-08T16:30:00Z","v":17597,"vw":21.939536},{"c":21.995,"h":22.06,"l":21.945,"n":669,"o":21.95,"t":"2026-10-08T16:45:00Z","v":37281,"vw":22.005772},{"c":21.96,"h":22.015,"l":21.885,"n":712,"o":21.995,"t":"2026-10-08T17:00:00Z","v":38550,"vw":21.949753},{"c":21.955,"h":21.995,"l":21.94,"n":700,"o":21.95,"t":"2026-10-08T17:15:00Z","v":45168,"vw":21.966395},{"c":22.02,"h":22.02,"l":21.95,"n":633,"o":21.96,"t":"2026-10-08T17:30:00Z","v":35514,"vw":21.973555},{"c":22.035,"h":22.045,"l":21.99,"n":651,"o":22.01,"t":"2026-10-08T17:45:00Z","v":41709,"vw":22.015297},{"c":22.015,"h":22.065,"l":22.015,"n":684,"o":22.035,"t":"2026-10-08T18:00:00Z","v":37220,"vw":22.043927},{"c":22.015,"h":22.015,"l":21.935,"n":808,"o":22.015,"t":"2026-10-08T18:15:00Z","v":52453,"vw":21.978958},{"c":21.995,"h":22.0199,"l":21.98,"n":694,"o":22.015,"t":"2026-10-08T18:30:00Z","v":40754,"vw":22.004081},{"c":21.94,"h":21.995,"l":21.935,"n":937,"o":21.995,"t":"2026-10-08T18:45:00Z","v":61393,"vw":21.964303},{"c":21.975,"h":22.01,"l":21.93,"n":1012,"o":21.935,"t":"2026-10-08T19:00:00Z","v":57409,"vw":21.972913},{"c":21.955,"h":21.985,"l":21.945,"n":1159,"o":21.97,"t":"2026-10-08T19:15:00Z","v":78685,"vw":21.965797},{"c":21.94,"h":21.965,"l":21.92,"n":1336,"o":21.955,"t":"2026-10-08T19:30:00Z","v":95812,"vw":21.940248},{"c":21.985,"h":22.01,"l":21.93,"n":2876,"o":21.93,"t":"2026-10-08T19:45:00Z","v":252624,"vw":21.974118},{"c":21.98,"h":21.98,"l":21.98,"n":29,"o":21.98,"t":"2026-10-08T20:00:00Z","v":565510,"vw":21.98},{"c":21.955,"h":21.96,"l":21.865,"n":210,"o":21.91,"t":"2026-10-09T13:30:00Z","v":38886,"vw":21.910036},{"c":21.9,"h":21.955,"l":21.885,"n":146,"o":21.955,"t":"2026-10-09T13:45:00Z","v":6003,"vw":21.897226},{"c":21.8,"h":21.925,"l":21.8,"n":212,"o":21.9,"t":"2026-10-09T14:00:00Z","v":8709,"vw":21.8914},{"c":21.77,"h":21.81,"l":21.73,"n":293,"o":21.81,"t":"2026-10-09T14:15:00Z","v":9233,"vw":21.768702},{"c":21.855,"h":21.88,"l":21.76,"n":458,"o":21.76,"t":"2026-10-09T14:30:00Z","v":31105,"vw":21.821265},{"c":21.84,"h":21.855,"l":21.8,"n":281,"o":21.855,"t":"2026-10-09T14:45:00Z","v":12240,"vw":21.829583},{"c":21.91,"h":21.91,"l":21.82,"n":388,"o":21.84,"t":"2026-10-09T15:00:00Z","v":16034,"vw":21.859686},{"c":21.93,"h":21.94,"l":21.91,"n":407,"o":21.91,"t":"2026-10-09T15:15:00Z","v":16822,"vw":21.917565},{"c":21.9039,"h":21.93,"l":21.9039,"n":214,"o":21.93,"t":"2026-10-09T15:30:00Z","v":7921,"vw":21.920208},{"c":21.935,"h":21.935,"l":21.89,"n":223,"o":21.9,"t":"2026-10-09T15:45:00Z","v":9676,"vw":21.899617},{"c":21.89,"h":21.935,"l":21.84,"n":418,"o":21.935,"t":"2026-10-09T16:00:00Z","v":20918,"vw":21.874814},{"c":21.88,"h":21.9,"l":21.86,"n":213,"o":21.895,"t":"2026-10-09T16:15:00Z","v":8584,"vw":21.88054},{"c":21.9,"h":21.9,"l":21.83,"n":298,"o":21.87,"t":"2026-10-09T16:30:00Z","v":12749,"vw":21.86647},{"c":21.935,"h":21.95,"l":21.89,"n":356,"o":21.905,"t":"2026-10-09T16:45:00Z","v":13780,"vw":21.90655},{"c":21.922,"h":21.95,"l":21.922,"n":393,"o":21.935,"t":"2026-10-09T17:00:00Z","v":14322,"vw":21.93988},{"c":21.93,"h":21.93,"l":21.91,"n":329,"o":21.925,"t":"2026-10-09T17:15:00Z","v":16949,"vw":21.917005},{"c":21.96,"h":21.96,"l":21.925,"n":377,"o":21.93,"t":"2026-10-09T17:30:00Z","v":18173,"vw":21.940473},{"c":21.91,"h":21.965,"l":21.9,"n":469,"o":21.96,"t":"2026-10-09T17:45:00Z","v":34860,"vw":21.920066},{"c":21.915,"h":21.92,"l":21.895,"n":385,"o":21.92,"t":"2026-10-09T18:00:00Z","v":22664,"vw":21.910365},{"c":21.92,"h":21.94,"l":21.89,"n":506,"o":21.915,"t":"2026-10-09T18:15:00Z","v":19239,"vw":21.913576},{"c":21.945,"h":21.96,"l":21.91,"n":557,"o":21.91,"t":"2026-10-09T18:30:00Z","v":21114,"vw":21.941843},{"c":21.99,"h":21.99,"l":21.945,"n":689,"o":21.945,"t":"2026-10-09T18:45:00Z","v":32185,"vw":21.964415},{"c":21.98,"h":21.995,"l":21.975,"n":636,"o":21.995,"t":"2026-10-09T19:00:00Z","v":35211,"vw":21.983308},{"c":21.98,"h":21.995,"l":21.97,"n":753,"o":21.975,"t":"2026-10-09T19:15:00Z","v":43330,"vw":21.980316},{"c":22.005,"h":22.06,"l":21.985,"n":983,"o":21.985,"t":"2026-10-09T19:30:00Z","v":58789,"vw":22.017116},{"c":22.01,"h":22.08,"l":21.985,"n":3250,"o":22,"t":"2026-10-09T19:45:00Z","v":228217,"vw":22.030075},{"c":22.01,"h":22.01,"l":22.01,"n":20,"o":22.01,"t":"2026-10-09T20:00:00Z","v":193076,"vw":22.01},{"c":21.96,"h":22.015,"l":21.89,"n":233,"o":21.95,"t":"2026-10-12T13:30:00Z","v":51094,"vw":21.991024},{"c":22.025,"h":22.03,"l":21.97,"n":241,"o":21.98,"t":"2026-10-12T13:45:00Z","v":9668,"vw":21.997854},{"c":22.07,"h":22.085,"l":21.97,"n":448,"o":22.03,"t":"2026-10-12T14:00:00Z","v":16544,"vw":22.026229},{"c":22.07,"h":22.09,"l":22.0344,"n":499,"o":22.06,"t":"2026-10-12T14:15:00Z","v":23052,"vw":22.066332},{"c":22.09,"h":22.09,"l":22.054,"n":414,"o":22.054,"t":"2026-10-12T14:30:00Z","v":16445,"vw":22.07616},{"c":22.02,"h":22.1,"l":21.98,"n":970,"o":22.09,"t":"2026-10-12T14:45:00Z","v":58299,"vw":22.018074},{"c":21.99,"h":22.035,"l":21.98,"n":339,"o":22.02,"t":"2026-10-12T15:00:00Z","v":11337,"vw":22.009311},{"c":22.03,"h":22.05,"l":21.995,"n":382,"o":22,"t":"2026-10-12T15:15:00Z","v":13014,"vw":22.02375},{"c":22.015,"h":22.05,"l":22.015,"n":329,"o":22.03,"t":"2026-10-12T15:30:00Z","v":13005,"vw":22.041173},{"c":22.05,"h":22.055,"l":22,"n":363,"o":22.015,"t":"2026-10-12T15:45:00Z","v":14354,"vw":22.028842},{"c":21.99,"h":22.045,"l":21.99,"n":450,"o":22.045,"t":"2026-10-12T16:00:00Z","v":18938,"vw":22.031878},{"c":21.99,"h":21.995,"l":21.965,"n":447,"o":21.98,"t":"2026-10-12T16:15:00Z","v":22441,"vw":21.979201},{"c":22.005,"h":22.01,"l":21.95,"n":448,"o":21.99,"t":"2026-10-12T16:30:00Z","v":21922,"vw":21.984231},{"c":22.045,"h":22.05,"l":22.01,"n":522,"o":22.01,"t":"2026-10-12T16:45:00Z","v":14571,"vw":22.029489},{"c":22.08,"h":22.085,"l":22.04,"n":566,"o":22.045,"t":"2026-10-12T17:00:00Z","v":15725,"vw":22.053924},{"c":22.01,"h":22.095,"l":22.01,"n":499,"o":22.095,"t":"2026-10-12T17:15:00Z","v":16079,"vw":22.067881},{"c":22.03,"h":22.04,"l":22.01,"n":448,"o":22.01,"t":"2026-10-12T17:30:00Z","v":24108,"vw":22.025708},{"c":22.005,"h":22.025,"l":22,"n":328,"o":22.025,"t":"2026-10-12T17:45:00Z","v":12971,"vw":22.013249},{"c":22.015,"h":22.02,"l":22,"n":370,"o":22.005,"t":"2026-10-12T18:00:00Z","v":9848,"vw":22.014207},{"c":22.025,"h":22.03,"l":21.955,"n":1162,"o":22.015,"t":"2026-10-12T18:15:00Z","v":60925,"vw":21.993672},{"c":22.015,"h":22.045,"l":22.015,"n":341,"o":22.03,"t":"2026-10-12T18:30:00Z","v":12460,"vw":22.029432},{"c":22.065,"h":22.065,"l":22.01,"n":609,"o":22.02,"t":"2026-10-12T18:45:00Z","v":25628,"vw":22.042639},{"c":22.055,"h":22.09,"l":22.055,"n":641,"o":22.07,"t":"2026-10-12T19:00:00Z","v":24575,"vw":22.073741},{"c":22.055,"h":22.085,"l":22.05,"n":757,"o":22.06,"t":"2026-10-12T19:15:00Z","v":32371,"vw":22.069474},{"c":22.03,"h":22.08,"l":22.03,"n":1119,"o":22.05,"t":"2026-10-12T19:30:00Z","v":55438,"vw":22.05135},{"c":22.03,"h":22.065,"l":21.98,"n":3781,"o":22.025,"t":"2026-10-12T19:45:00Z","v":272633,"vw":22.020061},{"c":22.02,"h":22.02,"l":22.02,"n":28,"o":22.02,"t":"2026-10-12T20:00:00Z","v":274004,"vw":22.02},{"c":22.065,"h":22.305,"l":22.06,"n":233,"o":22.29,"t":"2026-10-13T13:30:00Z","v":21937,"vw":22.209469},{"c":21.93,"h":22.045,"l":21.93,"n":149,"o":22.02,"t":"2026-10-13T13:45:00Z","v":5496,"vw":21.988259},{"c":21.86,"h":21.94,"l":21.855,"n":247,"o":21.94,"t":"2026-10-13T14:00:00Z","v":8794,"vw":21.897404},{"c":21.78,"h":21.865,"l":21.76,"n":483,"o":21.86,"t":"2026-10-13T14:15:00Z","v":32284,"vw":21.817232},{"c":21.75,"h":21.795,"l":21.745,"n":228,"o":21.79,"t":"2026-10-13T14:30:00Z","v":8155,"vw":21.769021},{"c":21.74,"h":21.765,"l":21.72,"n":295,"o":21.73,"t":"2026-10-13T14:45:00Z","v":14929,"vw":21.741336},{"c":21.79,"h":21.81,"l":21.74,"n":316,"o":21.74,"t":"2026-10-13T15:00:00Z","v":15787,"vw":21.777145},{"c":21.705,"h":21.78,"l":21.695,"n":304,"o":21.78,"t":"2026-10-13T15:15:00Z","v":13979,"vw":21.735255},{"c":21.7,"h":21.72,"l":21.68,"n":266,"o":21.69,"t":"2026-10-13T15:30:00Z","v":8668,"vw":21.700357},{"c":21.72,"h":21.72,"l":21.69,"n":274,"o":21.7,"t":"2026-10-13T15:45:00Z","v":7817,"vw":21.707899},{"c":21.905,"h":21.905,"l":21.72,"n":601,"o":21.73,"t":"2026-10-13T16:00:00Z","v":33408,"vw":21.786828},{"c":21.99,"h":21.99,"l":21.895,"n":414,"o":21.9069,"t":"2026-10-13T16:15:00Z","v":18127,"vw":21.938014},{"c":22.045,"h":22.075,"l":21.97,"n":664,"o":21.99,"t":"2026-10-13T16:30:00Z","v":33393,"vw":22.018774},{"c":22.03,"h":22.05,"l":22.0245,"n":410,"o":22.04,"t":"2026-10-13T16:45:00Z","v":19594,"vw":22.036165},{"c":22.06,"h":22.07,"l":22.015,"n":369,"o":22.03,"t":"2026-10-13T17:00:00Z","v":18097,"vw":22.044859},{"c":22.05,"h":22.075,"l":22.03,"n":570,"o":22.06,"t":"2026-10-13T17:15:00Z","v":31903,"vw":22.045664},{"c":22.04,"h":22.075,"l":22.03,"n":512,"o":22.05,"t":"2026-10-13T17:30:00Z","v":28832,"vw":22.055797},{"c":21.95,"h":22.045,"l":21.95,"n":528,"o":22.04,"t":"2026-10-13T17:45:00Z","v":34130,"vw":21.989642},{"c":21.995,"h":22.02,"l":21.95,"n":569,"o":21.955,"t":"2026-10-13T18:00:00Z","v":27221,"vw":21.99691},{"c":22,"h":22.015,"l":21.99,"n":591,"o":21.995,"t":"2026-10-13T18:15:00Z","v":35655,"vw":22.002342},{"c":22.03,"h":22.04,"l":21.99,"n":581,"o":21.99,"t":"2026-10-13T18:30:00Z","v":26147,"vw":22.012654},{"c":22.045,"h":22.06,"l":22.02,"n":632,"o":22.02,"t":"2026-10-13T18:45:00Z","v":32873,"vw":22.034883},{"c":22.11,"h":22.11,"l":22.045,"n":665,"o":22.045,"t":"2026-10-13T19:00:00Z","v":40365,"vw":22.07948},{"c":22.07,"h":22.105,"l":22.065,"n":805,"o":22.105,"t":"2026-10-13T19:15:00Z","v":45659,"vw":22.082545},{"c":22.055,"h":22.095,"l":22.04,"n":1166,"o":22.065,"t":"2026-10-13T19:30:00Z","v":66894,"vw":22.075663},{"c":22.095,"h":22.125,"l":22.05,"n":3040,"o":22.055,"t":"2026-10-13T19:45:00Z","v":235459,"vw":22.088722},{"c":22.08,"h":22.08,"l":22.08,"n":27,"o":22.08,"t":"2026-10-13T20:00:00Z","v":232093,"vw":22.08},{"c":22.11,"h":22.11,"l":22.11,"n":2,"o":22.11,"t":"2026-10-13T20:30:00Z","v":226,"vw":22.11},{"c":22.13,"h":22.13,"l":22.13,"n":13,"o":22.13,"t":"2026-10-14T13:15:00Z","v":181,"vw":22.13},{"c":22.23,"h":22.235,"l":22.125,"n":286,"o":22.17,"t":"2026-10-14T13:30:00Z","v":25840,"vw":22.15918},{"c":22.27,"h":22.295,"l":22.22,"n":353,"o":22.22,"t":"2026-10-14T13:45:00Z","v":27403,"vw":22.25319},{"c":22.225,"h":22.27,"l":22.22,"n":509,"o":22.26,"t":"2026-10-14T14:00:00Z","v":22683,"vw":22.24745},{"c":22.25,"h":22.26,"l":22.2,"n":616,"o":22.21,"t":"2026-10-14T14:15:00Z","v":34110,"vw":22.23946},{"c":22.34,"h":22.36,"l":22.25,"n":413,"o":22.25,"t":"2026-10-14T14:30:00Z","v":14817,"vw":22.322175},{"c":22.35,"h":22.36,"l":22.3,"n":361,"o":22.33,"t":"2026-10-14T14:45:00Z","v":14990,"vw":22.332588},{"c":22.415,"h":22.42,"l":22.305,"n":420,"o":22.34,"t":"2026-10-14T15:00:00Z","v":14480,"vw":22.352672},{"c":22.5,"h":22.5,"l":22.42,"n":419,"o":22.425,"t":"2026-10-14T15:15:00Z","v":13292,"vw":22.458883},{"c":22.495,"h":22.51,"l":22.49,"n":208,"o":22.5,"t":"2026-10-14T15:30:00Z","v":9426,"vw":22.499254},{"c":22.43,"h":22.49,"l":22.43,"n":266,"o":22.48,"t":"2026-10-14T15:45:00Z","v":10802,"vw":22.451433},{"c":22.5,"h":22.5,"l":22.43,"n":437,"o":22.44,"t":"2026-10-14T16:00:00Z","v":20775,"vw":22.454391},{"c":22.515,"h":22.52,"l":22.48,"n":364,"o":22.51,"t":"2026-10-14T16:15:00Z","v":16859,"vw":22.496658},{"c":22.48,"h":22.5397,"l":22.48,"n":389,"o":22.52,"t":"2026-10-14T16:30:00Z","v":14304,"vw":22.509351},{"c":22.395,"h":22.49,"l":22.395,"n":401,"o":22.48,"t":"2026-10-14T16:45:00Z","v":15343,"vw":22.457983},{"c":22.45,"h":22.47,"l":22.39,"n":569,"o":22.41,"t":"2026-10-14T17:00:00Z","v":26201,"vw":22.433908},{"c":22.48,"h":22.49,"l":22.46,"n":409,"o":22.465,"t":"2026-10-14T17:15:00Z","v":12563,"vw":22.47789},{"c":22.445,"h":22.505,"l":22.445,"n":457,"o":22.48,"t":"2026-10-14T17:30:00Z","v":20840,"vw":22.480629},{"c":22.44,"h":22.445,"l":22.4,"n":502,"o":22.445,"t":"2026-10-14T17:45:00Z","v":18407,"vw":22.4239},{"c":22.485,"h":22.485,"l":22.44,"n":539,"o":22.44,"t":"2026-10-14T18:00:00Z","v":20026,"vw":22.467147},{"c":22.49,"h":22.515,"l":22.475,"n":702,"o":22.485,"t":"2026-10-14T18:15:00Z","v":30577,"vw":22.490028},{"c":22.485,"h":22.49,"l":22.455,"n":561,"o":22.49,"t":"2026-10-14T18:30:00Z","v":22259,"vw":22.472353},{"c":22.48,"h":22.515,"l":22.445,"n":755,"o":22.48,"t":"2026-10-14T18:45:00Z","v":32788,"vw":22.48671},{"c":22.49,"h":22.52,"l":22.48,"n":667,"o":22.48,"t":"2026-10-14T19:00:00Z","v":26605,"vw":22.495822},{"c":22.5,"h":22.51,"l":22.49,"n":733,"o":22.49,"t":"2026-10-14T19:15:00Z","v":37383,"vw":22.497475},{"c":22.465,"h":22.505,"l":22.465,"n":1170,"o":22.495,"t":"2026-10-14T19:30:00Z","v":51402,"vw":22.490342},{"c":22.56,"h":22.57,"l":22.455,"n":3264,"o":22.465,"t":"2026-10-14T19:45:00Z","v":222396,"vw":22.526103},{"c":22.59,"h":22.6,"l":22.52,"n":47,"o":22.56,"t":"2026-10-14T20:00:00Z","v":225895,"vw":22.53085},{"c":23,"h":23,"l":22.96,"n":9,"o":22.96,"t":"2026-10-15T12:00:00Z","v":1155,"vw":22.984875},{"c":23.02,"h":23.02,"l":23.02,"n":2,"o":23.02,"t":"2026-10-15T12:15:00Z","v":555,"vw":23.02},{"c":22.7003,"h":22.71,"l":22.7003,"n":5,"o":22.71,"t":"2026-10-15T13:15:00Z","v":816,"vw":22.707623},{"c":22.89,"h":23.09,"l":22.79,"n":258,"o":22.83,"t":"2026-10-15T13:30:00Z","v":48222,"vw":22.889137},{"c":23.075,"h":23.15,"l":22.822,"n":400,"o":22.87,"t":"2026-10-15T13:45:00Z","v":24223,"vw":23.007375},{"c":23.1,"h":23.11,"l":23.02,"n":453,"o":23.09,"t":"2026-10-15T14:00:00Z","v":21966,"vw":23.073608},{"c":23.05,"h":23.12,"l":23.04,"n":411,"o":23.11,"t":"2026-10-15T14:15:00Z","v":21071,"vw":23.069624},{"c":23.03,"h":23.16,"l":23.02,"n":381,"o":23.08,"t":"2026-10-15T14:30:00Z","v":15276,"vw":23.09965},{"c":22.82,"h":23.02,"l":22.82,"n":805,"o":23.02,"t":"2026-10-15T14:45:00Z","v":44157,"vw":22.92896},{"c":22.85,"h":22.88,"l":22.805,"n":391,"o":22.82,"t":"2026-10-15T15:00:00Z","v":13103,"vw":22.849206},{"c":22.86,"h":22.86,"l":22.8,"n":451,"o":22.83,"t":"2026-10-15T15:15:00Z","v":12547,"vw":22.833839},{"c":22.84,"h":22.89,"l":22.82,"n":466,"o":22.86,"t":"2026-10-15T15:30:00Z","v":18115,"vw":22.853772},{"c":22.77,"h":22.84,"l":22.76,"n":436,"o":22.84,"t":"2026-10-15T15:45:00Z","v":17829,"vw":22.805484},{"c":22.65,"h":22.77,"l":22.63,"n":549,"o":22.77,"t":"2026-10-15T16:00:00Z","v":20928,"vw":22.690737},{"c":22.7,"h":22.7,"l":22.65,"n":382,"o":22.65,"t":"2026-10-15T16:15:00Z","v":12242,"vw":22.681035},{"c":22.71,"h":22.765,"l":22.71,"n":528,"o":22.71,"t":"2026-10-15T16:30:00Z","v":24249,"vw":22.73293},{"c":22.65,"h":22.71,"l":22.625,"n":494,"o":22.71,"t":"2026-10-15T16:45:00Z","v":18937,"vw":22.675685},{"c":22.56,"h":22.655,"l":22.56,"n":429,"o":22.655,"t":"2026-10-15T17:00:00Z","v":19833,"vw":22.611504},{"c":22.61,"h":22.63,"l":22.545,"n":495,"o":22.56,"t":"2026-10-15T17:15:00Z","v":17647,"vw":22.590316},{"c":22.62,"h":22.63,"l":22.595,"n":636,"o":22.61,"t":"2026-10-15T17:30:00Z","v":24222,"vw":22.612293},{"c":22.63,"h":22.635,"l":22.61,"n":653,"o":22.62,"t":"2026-10-15T17:45:00Z","v":19924,"vw":22.624126},{"c":22.655,"h":22.67,"l":22.625,"n":676,"o":22.625,"t":"2026-10-15T18:00:00Z","v":32423,"vw":22.652401},{"c":22.615,"h":22.675,"l":22.615,"n":501,"o":22.66,"t":"2026-10-15T18:15:00Z","v":17166,"vw":22.654448},{"c":22.57,"h":22.64,"l":22.555,"n":927,"o":22.615,"t":"2026-10-15T18:30:00Z","v":48046,"vw":22.605518},{"c":22.57,"h":22.595,"l":22.565,"n":572,"o":22.565,"t":"2026-10-15T18:45:00Z","v":20960,"vw":22.580128},{"c":22.565,"h":22.6,"l":22.565,"n":784,"o":22.57,"t":"2026-10-15T19:00:00Z","v":26264,"vw":22.586314},{"c":22.575,"h":22.59,"l":22.53,"n":855,"o":22.565,"t":"2026-10-15T19:15:00Z","v":32944,"vw":22.563211},{"c":22.72,"h":22.72,"l":22.575,"n":1505,"o":22.575,"t":"2026-10-15T19:30:00Z","v":80619,"vw":22.667582},{"c":22.67,"h":22.715,"l":22.63,"n":4829,"o":22.715,"t":"2026-10-15T19:45:00Z","v":321798,"vw":22.667851},{"c":22.62,"h":22.66,"l":22.62,"n":53,"o":22.66,"t":"2026-10-15T20:00:00Z","v":307934,"vw":22.659982},{"c":22.795,"h":22.87,"l":22.7,"n":434,"o":22.7,"t":"2026-10-16T13:30:00Z","v":43288,"vw":22.764383},{"c":22.83,"h":22.84,"l":22.74,"n":255,"o":22.82,"t":"2026-10-16T13:45:00Z","v":14917,"vw":22.819638},{"c":22.78,"h":22.88,"l":22.755,"n":694,"o":22.84,"t":"2026-10-16T14:00:00Z","v":79225,"vw":22.815341},{"c":22.76,"h":22.795,"l":22.71,"n":457,"o":22.79,"t":"2026-10-16T14:15:00Z","v":24051,"vw":22.753126},{"c":22.72,"h":22.82,"l":22.72,"n":552,"o":22.76,"t":"2026-10-16T14:30:00Z","v":22928,"vw":22.783919},{"c":22.815,"h":22.815,"l":22.69,"n":469,"o":22.71,"t":"2026-10-16T14:45:00Z","v":22742,"vw":22.765753},{"c":22.82,"h":22.83,"l":22.79,"n":566,"o":22.81,"t":"2026-10-16T15:00:00Z","v":23874,"vw":22.81789},{"c":22.75,"h":22.81,"l":22.74,"n":526,"o":22.81,"t":"2026-10-16T15:15:00Z","v":15981,"vw":22.762143},{"c":22.67,"h":22.76,"l":22.66,"n":465,"o":22.75,"t":"2026-10-16T15:30:00Z","v":19804,"vw":22.725272},{"c":22.64,"h":22.705,"l":22.63,"n":543,"o":22.68,"t":"2026-10-16T15:45:00Z","v":18440,"vw":22.662805},{"c":22.59,"h":22.66,"l":22.58,"n":634,"o":22.64,"t":"2026-10-16T16:00:00Z","v":23831,"vw":22.632291},{"c":22.615,"h":22.63,"l":22.56,"n":501,"o":22.59,"t":"2026-10-16T16:15:00Z","v":18451,"vw":22.601586},{"c":22.62,"h":22.62,"l":22.55,"n":631,"o":22.61,"t":"2026-10-16T16:30:00Z","v":34681,"vw":22.593115},{"c":22.61,"h":22.635,"l":22.6,"n":433,"o":22.625,"t":"2026-10-16T16:45:00Z","v":15138,"vw":22.618536},{"c":22.56,"h":22.63,"l":22.53,"n":673,"o":22.61,"t":"2026-10-16T17:00:00Z","v":34269,"vw":22.592484},{"c":22.57,"h":22.58,"l":22.54,"n":591,"o":22.55,"t":"2026-10-16T17:15:00Z","v":17417,"vw":22.558298},{"c":22.62,"h":22.625,"l":22.57,"n":839,"o":22.57,"t":"2026-10-16T17:30:00Z","v":38860,"vw":22.594155},{"c":22.61,"h":22.63,"l":22.6,"n":595,"o":22.62,"t":"2026-10-16T17:45:00Z","v":24368,"vw":22.61235},{"c":22.61,"h":22.66,"l":22.605,"n":740,"o":22.61,"t":"2026-10-16T18:00:00Z","v":40754,"vw":22.638174},{"c":22.645,"h":22.65,"l":22.605,"n":753,"o":22.61,"t":"2026-10-16T18:15:00Z","v":41800,"vw":22.633604},{"c":22.7,"h":22.7,"l":22.645,"n":837,"o":22.645,"t":"2026-10-16T18:30:00Z","v":49247,"vw":22.682549},{"c":22.755,"h":22.765,"l":22.7,"n":1022,"o":22.7,"t":"2026-10-16T18:45:00Z","v":56321,"vw":22.733237},{"c":22.745,"h":22.76,"l":22.695,"n":930,"o":22.76,"t":"2026-10-16T19:00:00Z","v":53529,"vw":22.729604},{"c":22.765,"h":22.77,"l":22.73,"n":1041,"o":22.75,"t":"2026-10-16T19:15:00Z","v":53577,"vw":22.752143},{"c":22.835,"h":22.85,"l":22.77,"n":1733,"o":22.77,"t":"2026-10-16T19:30:00Z","v":107980,"vw":22.823302},{"c":22.835,"h":22.925,"l":22.8,"n":3169,"o":22.835,"t":"2026-10-16T19:45:00Z","v":199000,"vw":22.850285},{"c":22.82,"h":22.82,"l":22.82,"n":24,"o":22.82,"t":"2026-10-16T20:00:00Z","v":203743,"vw":22.82},{"c":22.68,"h":22.68,"l":22.68,"n":5,"o":22.68,"t":"2026-10-19T13:00:00Z","v":301,"vw":22.68},{"c":22.72,"h":22.72,"l":22.66,"n":83,"o":22.72,"t":"2026-10-19T13:30:00Z","v":21442,"vw":22.697995},{"c":22.61,"h":22.73,"l":22.58,"n":242,"o":22.695,"t":"2026-10-19T13:45:00Z","v":11789,"vw":22.669225},{"c":22.585,"h":22.68,"l":22.57,"n":267,"o":22.66,"t":"2026-10-19T14:00:00Z","v":10796,"vw":22.625574},{"c":22.59,"h":22.61,"l":22.56,"n":269,"o":22.59,"t":"2026-10-19T14:15:00Z","v":31435,"vw":22.598373},{"c":22.565,"h":22.63,"l":22.545,"n":362,"o":22.605,"t":"2026-10-19T14:30:00Z","v":13527,"vw":22.5788},{"c":22.565,"h":22.58,"l":22.53,"n":351,"o":22.55,"t":"2026-10-19T14:45:00Z","v":8780,"vw":22.55047},{"c":22.57,"h":22.58,"l":22.54,"n":363,"o":22.565,"t":"2026-10-19T15:00:00Z","v":11520,"vw":22.555695},{"c":22.46,"h":22.585,"l":22.45,"n":1024,"o":22.58,"t":"2026-10-19T15:15:00Z","v":47366,"vw":22.495402},{"c":22.49,"h":22.51,"l":22.46,"n":427,"o":22.46,"t":"2026-10-19T15:30:00Z","v":11611,"vw":22.483096},{"c":22.435,"h":22.49,"l":22.42,"n":412,"o":22.47,"t":"2026-10-19T15:45:00Z","v":14923,"vw":22.45192},{"c":22.41,"h":22.42,"l":22.38,"n":296,"o":22.42,"t":"2026-10-19T16:00:00Z","v":9196,"vw":22.400008},{"c":22.43,"h":22.43,"l":22.4,"n":557,"o":22.41,"t":"2026-10-19T16:15:00Z","v":21693,"vw":22.413324},{"c":22.36,"h":22.43,"l":22.36,"n":328,"o":22.42,"t":"2026-10-19T16:30:00Z","v":11397,"vw":22.396713},{"c":22.36,"h":22.38,"l":22.36,"n":418,"o":22.36,"t":"2026-10-19T16:45:00Z","v":18357,"vw":22.370263},{"c":22.39,"h":22.4,"l":22.355,"n":383,"o":22.37,"t":"2026-10-19T17:00:00Z","v":14573,"vw":22.372043},{"c":22.39,"h":22.4,"l":22.38,"n":366,"o":22.39,"t":"2026-10-19T17:15:00Z","v":16588,"vw":22.388606},{"c":22.38,"h":22.39,"l":22.36,"n":463,"o":22.39,"t":"2026-10-19T17:30:00Z","v":15461,"vw":22.377239},{"c":22.37,"h":22.39,"l":22.36,"n":436,"o":22.38,"t":"2026-10-19T17:45:00Z","v":15634,"vw":22.380773},{"c":22.41,"h":22.42,"l":22.36,"n":377,"o":22.38,"t":"2026-10-19T18:00:00Z","v":15829,"vw":22.392118},{"c":22.455,"h":22.465,"l":22.41,"n":463,"o":22.41,"t":"2026-10-19T18:15:00Z","v":17217,"vw":22.440841},{"c":22.42,"h":22.455,"l":22.42,"n":591,"o":22.455,"t":"2026-10-19T18:30:00Z","v":22059,"vw":22.437289},{"c":22.49,"h":22.53,"l":22.42,"n":798,"o":22.42,"t":"2026-10-19T18:45:00Z","v":29109,"vw":22.48292},{"c":22.5,"h":22.505,"l":22.465,"n":710,"o":22.49,"t":"2026-10-19T19:00:00Z","v":29496,"vw":22.485655},{"c":22.505,"h":22.525,"l":22.47,"n":864,"o":22.4917,"t":"2026-10-19T19:15:00Z","v":44427,"vw":22.502401},{"c":22.6,"h":22.63,"l":22.495,"n":1354,"o":22.505,"t":"2026-10-19T19:30:00Z","v":79408,"vw":22.547878},{"c":22.61,"h":22.65,"l":22.57,"n":3023,"o":22.61,"t":"2026-10-19T19:45:00Z","v":189936,"vw":22.604772},{"c":22.6,"h":22.6,"l":22.6,"n":37,"o":22.6,"t":"2026-10-19T20:00:00Z","v":249470,"vw":22.6},{"c":22.79,"h":22.8525,"l":22.66,"n":136,"o":22.66,"t":"2026-10-20T13:30:00Z","v":21411,"vw":22.710077},{"c":22.77,"h":22.82,"l":22.77,"n":144,"o":22.82,"t":"2026-10-20T13:45:00Z","v":5009,"vw":22.798538},{"c":22.69,"h":22.805,"l":22.68,"n":228,"o":22.805,"t":"2026-10-20T14:00:00Z","v":8057,"vw":22.71506},{"c":22.78,"h":22.805,"l":22.7,"n":201,"o":22.7,"t":"2026-10-20T14:15:00Z","v":7434,"vw":22.76741},{"c":22.84,"h":22.84,"l":22.78,"n":230,"o":22.79,"t":"2026-10-20T14:30:00Z","v":8001,"vw":22.797494},{"c":22.91,"h":22.96,"l":22.84,"n":881,"o":22.84,"t":"2026-10-20T14:45:00Z","v":43320,"vw":22.919565},{"c":22.89,"h":22.92,"l":22.86,"n":554,"o":22.91,"t":"2026-10-20T15:00:00Z","v":28893,"vw":22.894667},{"c":22.89,"h":22.925,"l":22.88,"n":285,"o":22.9,"t":"2026-10-20T15:15:00Z","v":11714,"vw":22.89645},{"c":22.89,"h":22.93,"l":22.87,"n":363,"o":22.88,"t":"2026-10-20T15:30:00Z","v":16012,"vw":22.896344},{"c":22.825,"h":22.9,"l":22.825,"n":305,"o":22.9,"t":"2026-10-20T15:45:00Z","v":18630,"vw":22.862767},{"c":22.8,"h":22.82,"l":22.785,"n":496,"o":22.82,"t":"2026-10-20T16:00:00Z","v":16210,"vw":22.803007},{"c":22.78,"h":22.81,"l":22.77,"n":474,"o":22.8,"t":"2026-10-20T16:15:00Z","v":18182,"vw":22.787833},{"c":22.81,"h":22.82,"l":22.78,"n":393,"o":22.78,"t":"2026-10-20T16:30:00Z","v":19442,"vw":22.807559},{"c":22.8,"h":22.835,"l":22.79,"n":519,"o":22.81,"t":"2026-10-20T16:45:00Z","v":22324,"vw":22.812699},{"c":22.78,"h":22.8,"l":22.74,"n":594,"o":22.8,"t":"2026-10-20T17:00:00Z","v":28741,"vw":22.770901},{"c":22.8,"h":22.83,"l":22.7811,"n":441,"o":22.79,"t":"2026-10-20T17:15:00Z","v":17984,"vw":22.805032},{"c":22.805,"h":22.825,"l":22.79,"n":645,"o":22.795,"t":"2026-10-20T17:30:00Z","v":32293,"vw":22.80306},{"c":22.785,"h":22.815,"l":22.78,"n":531,"o":22.805,"t":"2026-10-20T17:45:00Z","v":24227,"vw":22.796759},{"c":22.785,"h":22.79,"l":22.755,"n":506,"o":22.785,"t":"2026-10-20T18:00:00Z","v":20729,"vw":22.770147},{"c":22.855,"h":22.86,"l":22.785,"n":675,"o":22.79,"t":"2026-10-20T18:15:00Z","v":32548,"vw":22.824215},{"c":22.84,"h":22.855,"l":22.835,"n":551,"o":22.845,"t":"2026-10-20T18:30:00Z","v":26057,"vw":22.846622},{"c":22.835,"h":22.86,"l":22.83,"n":567,"o":22.835,"t":"2026-10-20T18:45:00Z","v":25934,"vw":22.844698},{"c":22.825,"h":22.86,"l":22.81,"n":694,"o":22.83,"t":"2026-10-20T19:00:00Z","v":36461,"vw":22.836218},{"c":22.86,"h":22.86,"l":22.815,"n":730,"o":22.83,"t":"2026-10-20T19:15:00Z","v":29489,"vw":22.842212},{"c":22.895,"h":22.905,"l":22.85,"n":1263,"o":22.86,"t":"2026-10-20T19:30:00Z","v":73194,"vw":22.880753},{"c":22.97,"h":22.99,"l":22.88,"n":3498,"o":22.89,"t":"2026-10-20T19:45:00Z","v":258151,"vw":22.949919},{"c":22.96,"h":22.98,"l":22.96,"n":22,"o":22.98,"t":"2026-10-20T20:00:00Z","v":181986,"vw":22.960015},{"c":22.86,"h":22.97,"l":22.765,"n":122,"o":22.94,"t":"2026-10-21T13:30:00Z","v":7802,"vw":22.936489},{"c":22.89,"h":22.91,"l":22.81,"n":150,"o":22.84,"t":"2026-10-21T13:45:00Z","v":4573,"vw":22.868896},{"c":22.785,"h":22.85,"l":22.735,"n":215,"o":22.85,"t":"2026-10-21T14:00:00Z","v":9993,"vw":22.776673},{"c":22.72,"h":22.8,"l":22.72,"n":145,"o":22.8,"t":"2026-10-21T14:15:00Z","v":6317,"vw":22.773861},{"c":22.855,"h":22.855,"l":22.74,"n":249,"o":22.74,"t":"2026-10-21T14:30:00Z","v":11688,"vw":22.792423},{"c":22.82,"h":22.87,"l":22.82,"n":264,"o":22.87,"t":"2026-10-21T14:45:00Z","v":10980,"vw":22.842732},{"c":22.765,"h":22.81,"l":22.76,"n":189,"o":22.81,"t":"2026-10-21T15:00:00Z","v":8153,"vw":22.786999},{"c":22.83,"h":22.83,"l":22.78,"n":356,"o":22.78,"t":"2026-10-21T15:15:00Z","v":10795,"vw":22.799194},{"c":22.7,"h":22.82,"l":22.68,"n":349,"o":22.82,"t":"2026-10-21T15:30:00Z","v":18515,"vw":22.76432},{"c":22.73,"h":22.74,"l":22.7,"n":304,"o":22.71,"t":"2026-10-21T15:45:00Z","v":8713,"vw":22.724138},{"c":22.73,"h":22.74,"l":22.73,"n":221,"o":22.73,"t":"2026-10-21T16:00:00Z","v":6340,"vw":22.731384},{"c":22.68,"h":22.75,"l":22.67,"n":459,"o":22.73,"t":"2026-10-21T16:15:00Z","v":24803,"vw":22.711579},{"c":22.695,"h":22.745,"l":22.68,"n":579,"o":22.68,"t":"2026-10-21T16:30:00Z","v":31371,"vw":22.710403},{"c":22.665,"h":22.72,"l":22.66,"n":606,"o":22.695,"t":"2026-10-21T16:45:00Z","v":29978,"vw":22.690687},{"c":22.67,"h":22.68,"l":22.64,"n":471,"o":22.67,"t":"2026-10-21T17:00:00Z","v":22094,"vw":22.663604},{"c":22.63,"h":22.66,"l":22.63,"n":346,"o":22.66,"t":"2026-10-21T17:15:00Z","v":12672,"vw":22.646512},{"c":22.64,"h":22.645,"l":22.61,"n":543,"o":22.64,"t":"2026-10-21T17:30:00Z","v":24641,"vw":22.624102},{"c":22.705,"h":22.715,"l":22.645,"n":480,"o":22.645,"t":"2026-10-21T17:45:00Z","v":25664,"vw":22.678028},{"c":22.695,"h":22.72,"l":22.69,"n":368,"o":22.705,"t":"2026-10-21T18:00:00Z","v":16832,"vw":22.702238},{"c":22.665,"h":22.7,"l":22.64,"n":467,"o":22.695,"t":"2026-10-21T18:15:00Z","v":24239,"vw":22.673253},{"c":22.675,"h":22.685,"l":22.66,"n":570,"o":22.665,"t":"2026-10-21T18:30:00Z","v":22426,"vw":22.673847},{"c":22.58,"h":22.675,"l":22.58,"n":575,"o":22.67,"t":"2026-10-21T18:45:00Z","v":21400,"vw":22.635725},{"c":22.54,"h":22.58,"l":22.53,"n":715,"o":22.58,"t":"2026-10-21T19:00:00Z","v":33108,"vw":22.561481},{"c":22.59,"h":22.605,"l":22.55,"n":852,"o":22.55,"t":"2026-10-21T19:15:00Z","v":35601,"vw":22.58034},{"c":22.615,"h":22.645,"l":22.575,"n":1293,"o":22.595,"t":"2026-10-21T19:30:00Z","v":85102,"vw":22.615425},{"c":22.63,"h":22.68,"l":22.61,"n":2546,"o":22.618,"t":"2026-10-21T19:45:00Z","v":175613,"vw":22.642136},{"c":22.64,"h":22.64,"l":22.64,"n":27,"o":22.64,"t":"2026-10-21T20:00:00Z","v":213611,"vw":22.64},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-10-22T10:30:00Z","v":179,"vw":22.72},{"c":22.86,"h":23,"l":22.77,"n":481,"o":22.8,"t":"2026-10-22T13:30:00Z","v":54847,"vw":22.922768},{"c":23.07,"h":23.07,"l":22.92,"n":128,"o":22.92,"t":"2026-10-22T13:45:00Z","v":17306,"vw":22.983346},{"c":23.16,"h":23.16,"l":23.03,"n":479,"o":23.05,"t":"2026-10-22T14:00:00Z","v":21423,"vw":23.0956},{"c":23.13,"h":23.2,"l":23.11,"n":561,"o":23.15,"t":"2026-10-22T14:15:00Z","v":20670,"vw":23.155072},{"c":23.15,"h":23.175,"l":23.08,"n":331,"o":23.14,"t":"2026-10-22T14:30:00Z","v":11046,"vw":23.116495},{"c":23.25,"h":23.265,"l":23.19,"n":401,"o":23.19,"t":"2026-10-22T14:45:00Z","v":12584,"vw":23.225734},{"c":23.3,"h":23.3,"l":23.23,"n":299,"o":23.245,"t":"2026-10-22T15:00:00Z","v":7858,"vw":23.268973},{"c":23.295,"h":23.34,"l":23.265,"n":586,"o":23.31,"t":"2026-10-22T15:15:00Z","v":23115,"vw":23.305785},{"c":23.3,"h":23.32,"l":23.255,"n":507,"o":23.29,"t":"2026-10-22T15:30:00Z","v":18997,"vw":23.285193},{"c":23.34,"h":23.34,"l":23.29,"n":379,"o":23.29,"t":"2026-10-22T15:45:00Z","v":11334,"vw":23.329055},{"c":23.38,"h":23.4,"l":23.33,"n":349,"o":23.34,"t":"2026-10-22T16:00:00Z","v":12386,"vw":23.368476},{"c":23.39,"h":23.41,"l":23.37,"n":352,"o":23.39,"t":"2026-10-22T16:15:00Z","v":14316,"vw":23.390512},{"c":23.34,"h":23.41,"l":23.34,"n":602,"o":23.4,"t":"2026-10-22T16:30:00Z","v":27628,"vw":23.376614},{"c":23.38,"h":23.41,"l":23.33,"n":587,"o":23.35,"t":"2026-10-22T16:45:00Z","v":26879,"vw":23.35889},{"c":23.35,"h":23.38,"l":23.325,"n":520,"o":23.38,"t":"2026-10-22T17:00:00Z","v":19914,"vw":23.348275},{"c":23.37,"h":23.375,"l":23.335,"n":478,"o":23.36,"t":"2026-10-22T17:15:00Z","v":21792,"vw":23.352795},{"c":23.37,"h":23.395,"l":23.34,"n":422,"o":23.37,"t":"2026-10-22T17:30:00Z","v":17408,"vw":23.371034},{"c":23.42,"h":23.43,"l":23.365,"n":604,"o":23.37,"t":"2026-10-22T17:45:00Z","v":34296,"vw":23.398293},{"c":23.42,"h":23.43,"l":23.37,"n":516,"o":23.4101,"t":"2026-10-22T18:00:00Z","v":24761,"vw":23.40226},{"c":23.415,"h":23.43,"l":23.4,"n":495,"o":23.42,"t":"2026-10-22T18:15:00Z","v":19122,"vw":23.41676},{"c":23.375,"h":23.415,"l":23.345,"n":594,"o":23.41,"t":"2026-10-22T18:30:00Z","v":19524,"vw":23.371705},{"c":23.36,"h":23.4,"l":23.34,"n":646,"o":23.38,"t":"2026-10-22T18:45:00Z","v":21435,"vw":23.365905},{"c":23.435,"h":23.46,"l":23.36,"n":912,"o":23.36,"t":"2026-10-22T19:00:00Z","v":40006,"vw":23.421352},{"c":23.415,"h":23.455,"l":23.39,"n":1095,"o":23.435,"t":"2026-10-22T19:15:00Z","v":43081,"vw":23.418744},{"c":23.45,"h":23.485,"l":23.4,"n":1280,"o":23.415,"t":"2026-10-22T19:30:00Z","v":57361,"vw":23.451279},{"c":23.63,"h":23.655,"l":23.4,"n":3614,"o":23.45,"t":"2026-10-22T19:45:00Z","v":252325,"vw":23.57602},{"c":23.61,"h":23.61,"l":23.59,"n":36,"o":23.61,"t":"2026-10-22T20:00:00Z","v":219688,"vw":23.60974}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":1.6889632021566825,"strike":27.366530378358082,"iv":1.1024048447623498,"gamma":0.06818926188716773,"theta":-0.049952606065803595,"vega":0.025581288291106875,"rho":0.006012400513009708,"breakevenPct":23.06435231052421},{"delta":0.45,"premium":1.1776195506259328,"strike":24.60118890429396,"iv":0.5736202090942168,"gamma":0.10149189471566084,"theta":-0.026515874953777562,"vega":0.025387748007683647,"rho":0.007300978932497887,"breakevenPct":9.185973972553557},{"delta":0.5,"premium":1.3239801186220292,"strike":24.14381212930616,"iv":0.5469070595308261,"gamma":0.10534651058077601,"theta":-0.02509753038395223,"vega":0.02504213459721703,"rho":0.008116986854232905,"breakevenPct":7.8686668696662},{"delta":0.55,"premium":1.470340686618126,"strike":23.686435354318355,"iv":0.5201939099674354,"gamma":0.10920112644589121,"theta":-0.023679185814126903,"vega":0.02469652118675041,"rho":0.008932994775967922,"breakevenPct":6.551359766778841},{"delta":0.6,"premium":1.616701254614222,"strike":23.229058579330555,"iv":0.49348076040404476,"gamma":0.11305574231100639,"theta":-0.022260841244301575,"vega":0.024350907776283792,"rho":0.009749002697702938,"breakevenPct":5.234052663891486},{"delta":0.65,"premium":1.763061822610319,"strike":22.771681804342755,"iv":0.4667676108406541,"gamma":0.11691035817612158,"theta":-0.020842496674476244,"vega":0.02400529436581717,"rho":0.010565010619437955,"breakevenPct":3.9167455610041273}],"put":[{"delta":0.1,"premium":1.0281259884911844,"strike":12.743057124589182,"iv":2.3220783967176644,"gamma":0.011291711608502966,"theta":-0.04669673991580482,"vega":0.011546278623996863,"rho":-0.002690266588744764,"breakevenPct":50.38148608175351},{"delta":0.15,"premium":2.1262361134131,"strike":14.486089068909683,"iv":2.686917636078703,"gamma":0.0129198463603399,"theta":-0.07173977799573412,"vega":0.015312060512348177,"rho":-0.004490542335421824,"breakevenPct":47.6499239496121},{"delta":0.2,"premium":2.45,"strike":16.866911110367884,"iv":2.349881383582191,"gamma":0.01825189781189035,"theta":-0.07422128162922645,"vega":0.01848907450103997,"rho":-0.005685749590083765,"breakevenPct":38.93726763927198},{"delta":0.25,"premium":1.2406037240950658,"strike":20.193351067119362,"iv":1.0750965062888396,"gamma":0.04466447643908498,"theta":-0.038169150995799525,"vega":0.020932334954546168,"rho":-0.005702235011299106,"breakevenPct":19.725763053687857},{"delta":0.3,"premium":1.4417649682416331,"strike":21.151261753531585,"iv":0.9932042694579262,"gamma":0.05294334834976397,"theta":-0.037642094934420986,"vega":0.022663092863787794,"rho":-0.006794946298697748,"breakevenPct":16.520555759042974},{"delta":0.35,"premium":1.6429262123882002,"strike":22.109172439943812,"iv":0.9113120326270128,"gamma":0.06122222026044297,"theta":-0.03711503887304245,"vega":0.024393850773029416,"rho":-0.00788765758609639,"breakevenPct":13.315348464398093},{"delta":0.4,"premium":1.8632828282828282,"strike":22.873737373737374,"iv":0.8522167676767677,"gamma":0.06744040404040405,"theta":-0.03588343434343434,"vega":0.025264444444444447,"rho":-0.009000471749812597,"breakevenPct":11.01035770667283},{"delta":0.45,"premium":2.0968686868686865,"strike":23.505050505050505,"iv":0.8088329292929293,"gamma":0.07223838383838384,"theta":-0.03416626262626263,"vega":0.025542222222222223,"rho":-0.010127140598558475,"breakevenPct":9.325786454121905},{"delta":0.5,"premium":2.330454545454545,"strike":24.136363636363637,"iv":0.7654490909090909,"gamma":0.07703636363636363,"theta":-0.03244909090909091,"vega":0.02582,"rho":-0.011253809447304355,"breakevenPct":7.64121520157098},{"delta":0.55,"premium":2.564040404040404,"strike":24.767676767676768,"iv":0.7220652525252524,"gamma":0.08183434343434343,"theta":-0.03073191919191919,"vega":0.02609777777777778,"rho":-0.012380478296050235,"breakevenPct":5.9566439490200525},{"delta":0.6,"premium":3.305820610687022,"strike":25.75381679389313,"iv":0.7406097328244274,"gamma":0.07820267175572519,"theta":-0.029964312977099235,"vega":0.025235114503816797,"rho":-0.013895504372258281,"breakevenPct":4.921659537458244},{"delta":0.65,"premium":4.34351145038168,"strike":26.946564885496183,"iv":0.7952137404580153,"gamma":0.06966259541984732,"theta":-0.029749618320610686,"vega":0.023708396946564885,"rho":-0.01563666250496329,"breakevenPct":4.264915564953387},{"delta":0.7,"premium":5.3812022900763345,"strike":28.139312977099234,"iv":0.8498177480916029,"gamma":0.06112251908396948,"theta":-0.029534923664122137,"vega":0.02218167938931298,"rho":-0.017377820637668295,"breakevenPct":3.608171592448532},{"delta":0.75,"premium":6.418893129770991,"strike":29.332061068702288,"iv":0.9044217557251908,"gamma":0.05258244274809161,"theta":-0.029320229007633588,"vega":0.020654961832061072,"rho":-0.019118978770373305,"breakevenPct":2.951427619943675}]},"raw":{"call":[{"delta":0.4,"premium":1.6889632021566825,"strike":27.366530378358082,"iv":1.1024048447623498,"gamma":0.06818926188716773,"theta":-0.049952606065803595,"vega":0.025581288291106875,"rho":0.006012400513009708,"breakevenPct":23.06435231052421},{"delta":0.45,"premium":1.1776195506259328,"strike":24.60118890429396,"iv":0.5736202090942168,"gamma":0.10149189471566084,"theta":-0.026515874953777562,"vega":0.025387748007683647,"rho":0.007300978932497887,"breakevenPct":9.185973972553557},{"delta":0.5,"premium":1.3239801186220292,"strike":24.14381212930616,"iv":0.5469070595308261,"gamma":0.10534651058077601,"theta":-0.02509753038395223,"vega":0.02504213459721703,"rho":0.008116986854232905,"breakevenPct":7.8686668696662},{"delta":0.55,"premium":1.470340686618126,"strike":23.686435354318355,"iv":0.5201939099674354,"gamma":0.10920112644589121,"theta":-0.023679185814126903,"vega":0.02469652118675041,"rho":0.008932994775967922,"breakevenPct":6.551359766778841},{"delta":0.6,"premium":1.616701254614222,"strike":23.229058579330555,"iv":0.49348076040404476,"gamma":0.11305574231100639,"theta":-0.022260841244301575,"vega":0.024350907776283792,"rho":0.009749002697702938,"breakevenPct":5.234052663891486},{"delta":0.65,"premium":1.763061822610319,"strike":22.771681804342755,"iv":0.4667676108406541,"gamma":0.11691035817612158,"theta":-0.020842496674476244,"vega":0.02400529436581717,"rho":0.010565010619437955,"breakevenPct":3.9167455610041273}],"put":[{"delta":0.1,"premium":1.0281259884911844,"strike":12.743057124589182,"iv":2.3220783967176644,"gamma":0.011291711608502966,"theta":-0.04669673991580482,"vega":0.011546278623996863,"rho":-0.002690266588744764,"breakevenPct":50.38148608175351},{"delta":0.15,"premium":2.1262361134131,"strike":14.486089068909683,"iv":2.686917636078703,"gamma":0.0129198463603399,"theta":-0.07173977799573412,"vega":0.015312060512348177,"rho":-0.004490542335421824,"breakevenPct":47.6499239496121},{"delta":0.2,"premium":2.45,"strike":16.866911110367884,"iv":2.349881383582191,"gamma":0.01825189781189035,"theta":-0.07422128162922645,"vega":0.01848907450103997,"rho":-0.005685749590083765,"breakevenPct":38.93726763927198},{"delta":0.25,"premium":1.2406037240950658,"strike":20.193351067119362,"iv":1.0750965062888396,"gamma":0.04466447643908498,"theta":-0.038169150995799525,"vega":0.020932334954546168,"rho":-0.005702235011299106,"breakevenPct":19.725763053687857},{"delta":0.3,"premium":1.4417649682416331,"strike":21.151261753531585,"iv":0.9932042694579262,"gamma":0.05294334834976397,"theta":-0.037642094934420986,"vega":0.022663092863787794,"rho":-0.006794946298697748,"breakevenPct":16.520555759042974},{"delta":0.35,"premium":1.6429262123882002,"strike":22.109172439943812,"iv":0.9113120326270128,"gamma":0.06122222026044297,"theta":-0.03711503887304245,"vega":0.024393850773029416,"rho":-0.00788765758609639,"breakevenPct":13.315348464398093},{"delta":0.4,"premium":1.8632828282828282,"strike":22.873737373737374,"iv":0.8522167676767677,"gamma":0.06744040404040405,"theta":-0.03588343434343434,"vega":0.025264444444444447,"rho":-0.009000471749812597,"breakevenPct":11.01035770667283},{"delta":0.45,"premium":2.0968686868686865,"strike":23.505050505050505,"iv":0.8088329292929293,"gamma":0.07223838383838384,"theta":-0.03416626262626263,"vega":0.025542222222222223,"rho":-0.010127140598558475,"breakevenPct":9.325786454121905},{"delta":0.5,"premium":2.330454545454545,"strike":24.136363636363637,"iv":0.7654490909090909,"gamma":0.07703636363636363,"theta":-0.03244909090909091,"vega":0.02582,"rho":-0.011253809447304355,"breakevenPct":7.64121520157098},{"delta":0.55,"premium":2.564040404040404,"strike":24.767676767676768,"iv":0.7220652525252524,"gamma":0.08183434343434343,"theta":-0.03073191919191919,"vega":0.02609777777777778,"rho":-0.012380478296050235,"breakevenPct":5.9566439490200525},{"delta":0.6,"premium":3.305820610687022,"strike":25.75381679389313,"iv":0.7406097328244274,"gamma":0.07820267175572519,"theta":-0.029964312977099235,"vega":0.025235114503816797,"rho":-0.013895504372258281,"breakevenPct":4.921659537458244},{"delta":0.65,"premium":4.34351145038168,"strike":26.946564885496183,"iv":0.7952137404580153,"gamma":0.06966259541984732,"theta":-0.029749618320610686,"vega":0.023708396946564885,"rho":-0.01563666250496329,"breakevenPct":4.264915564953387},{"delta":0.7,"premium":5.3812022900763345,"strike":28.139312977099234,"iv":0.8498177480916029,"gamma":0.06112251908396948,"theta":-0.029534923664122137,"vega":0.02218167938931298,"rho":-0.017377820637668295,"breakevenPct":3.608171592448532},{"delta":0.75,"premium":6.418893129770991,"strike":29.332061068702288,"iv":0.9044217557251908,"gamma":0.05258244274809161,"theta":-0.029320229007633588,"vega":0.020654961832061072,"rho":-0.019118978770373305,"breakevenPct":2.951427619943675}]}},"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"}}