{"symbol":"SCHZ","url":"https://intraalpha.com/companies/SCHZ","capturedAt":"2026-10-23T00:20:07.908Z","state":"ready","quote":{"symbol":"SCHZ","last_price":22.46,"prev_close":22.27,"regular_close":22.46,"change":0.19,"change_pct":0.8532,"regular_change":0.19,"regular_change_pct":0.8532,"extended_change":0,"extended_change_pct":0,"bid":22.25,"ask":22.55,"bid_size":100,"ask_size":500,"volume":1677069,"vwap":22.446326,"open":22.36,"high":22.55,"low":22.32,"close":22.46,"trade_count":3864,"last_trade_at":"2026-10-23T00:00:00.111391488Z","last_quote_at":"2026-10-22T23:55:34.034272903Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:03.713603859-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":10500000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.37,"dividend_yield":0.0483,"inception_date":"2011-07-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:07.465045+00:00"},"optionObservedAt":"2026-10-22T19:55:08.807Z","bars":[{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-16T08:00:00Z","v":100,"vw":22.45},{"c":22.34,"h":22.34,"l":22.34,"n":13,"o":22.34,"t":"2026-10-16T11:00:00Z","v":1067,"vw":22.34},{"c":22.265,"h":22.3,"l":22.26,"n":203,"o":22.28,"t":"2026-10-16T13:30:00Z","v":60423,"vw":22.278444},{"c":22.275,"h":22.275,"l":22.261,"n":133,"o":22.2699,"t":"2026-10-16T13:35:00Z","v":7053,"vw":22.270209},{"c":22.29,"h":22.29,"l":22.2702,"n":86,"o":22.275,"t":"2026-10-16T13:40:00Z","v":6206,"vw":22.281352},{"c":22.285,"h":22.29,"l":22.28,"n":33,"o":22.2808,"t":"2026-10-16T13:45:00Z","v":4750,"vw":22.284118},{"c":22.3099,"h":22.3099,"l":22.2901,"n":54,"o":22.2901,"t":"2026-10-16T13:50:00Z","v":9170,"vw":22.302038},{"c":22.32,"h":22.32,"l":22.305,"n":98,"o":22.31,"t":"2026-10-16T13:55:00Z","v":31578,"vw":22.317057},{"c":22.335,"h":22.3399,"l":22.3201,"n":57,"o":22.325,"t":"2026-10-16T14:00:00Z","v":10713,"vw":22.3348},{"c":22.33,"h":22.33,"l":22.32,"n":80,"o":22.33,"t":"2026-10-16T14:05:00Z","v":15643,"vw":22.32572},{"c":22.335,"h":22.34,"l":22.325,"n":61,"o":22.325,"t":"2026-10-16T14:10:00Z","v":24923,"vw":22.332445},{"c":22.325,"h":22.3355,"l":22.3221,"n":70,"o":22.335,"t":"2026-10-16T14:15:00Z","v":17775,"vw":22.329954},{"c":22.325,"h":22.335,"l":22.325,"n":65,"o":22.325,"t":"2026-10-16T14:20:00Z","v":44426,"vw":22.326693},{"c":22.325,"h":22.335,"l":22.3201,"n":91,"o":22.325,"t":"2026-10-16T14:25:00Z","v":18130,"vw":22.32984},{"c":22.325,"h":22.33,"l":22.32,"n":84,"o":22.33,"t":"2026-10-16T14:30:00Z","v":12419,"vw":22.323174},{"c":22.305,"h":22.325,"l":22.305,"n":80,"o":22.32,"t":"2026-10-16T14:35:00Z","v":31145,"vw":22.314698},{"c":22.315,"h":22.3175,"l":22.305,"n":44,"o":22.305,"t":"2026-10-16T14:40:00Z","v":11361,"vw":22.310207},{"c":22.305,"h":22.31,"l":22.3024,"n":26,"o":22.3097,"t":"2026-10-16T14:45:00Z","v":18052,"vw":22.309029},{"c":22.31,"h":22.3125,"l":22.3001,"n":30,"o":22.305,"t":"2026-10-16T14:50:00Z","v":9463,"vw":22.308586},{"c":22.31,"h":22.32,"l":22.3018,"n":62,"o":22.315,"t":"2026-10-16T14:55:00Z","v":18404,"vw":22.31539},{"c":22.315,"h":22.3176,"l":22.31,"n":37,"o":22.3175,"t":"2026-10-16T15:00:00Z","v":9545,"vw":22.313591},{"c":22.335,"h":22.335,"l":22.315,"n":55,"o":22.315,"t":"2026-10-16T15:05:00Z","v":16054,"vw":22.321434},{"c":22.33,"h":22.34,"l":22.33,"n":93,"o":22.3358,"t":"2026-10-16T15:10:00Z","v":169715,"vw":22.338434},{"c":22.335,"h":22.335,"l":22.3224,"n":81,"o":22.33,"t":"2026-10-16T15:15:00Z","v":37875,"vw":22.329463},{"c":22.3299,"h":22.34,"l":22.3201,"n":59,"o":22.335,"t":"2026-10-16T15:20:00Z","v":15516,"vw":22.330529},{"c":22.3288,"h":22.33,"l":22.3201,"n":58,"o":22.3299,"t":"2026-10-16T15:25:00Z","v":32929,"vw":22.327657},{"c":22.3221,"h":22.3299,"l":22.32,"n":31,"o":22.3289,"t":"2026-10-16T15:30:00Z","v":8713,"vw":22.325126},{"c":22.315,"h":22.325,"l":22.315,"n":44,"o":22.325,"t":"2026-10-16T15:35:00Z","v":32357,"vw":22.321138},{"c":22.32,"h":22.33,"l":22.3101,"n":55,"o":22.32,"t":"2026-10-16T15:40:00Z","v":25769,"vw":22.320092},{"c":22.31,"h":22.32,"l":22.31,"n":59,"o":22.3161,"t":"2026-10-16T15:45:00Z","v":20461,"vw":22.31287},{"c":22.31,"h":22.31,"l":22.305,"n":27,"o":22.31,"t":"2026-10-16T15:50:00Z","v":16396,"vw":22.305925},{"c":22.3023,"h":22.305,"l":22.3,"n":44,"o":22.305,"t":"2026-10-16T15:55:00Z","v":34311,"vw":22.302906},{"c":22.3,"h":22.305,"l":22.2827,"n":49,"o":22.305,"t":"2026-10-16T16:00:00Z","v":36677,"vw":22.292229},{"c":22.29,"h":22.2961,"l":22.2826,"n":59,"o":22.2826,"t":"2026-10-16T16:05:00Z","v":37362,"vw":22.290077},{"c":22.2888,"h":22.2976,"l":22.28,"n":59,"o":22.28,"t":"2026-10-16T16:10:00Z","v":52023,"vw":22.285389},{"c":22.2699,"h":22.2876,"l":22.2699,"n":41,"o":22.2857,"t":"2026-10-16T16:15:00Z","v":27267,"vw":22.277176},{"c":22.2601,"h":22.2705,"l":22.2601,"n":75,"o":22.27,"t":"2026-10-16T16:20:00Z","v":45112,"vw":22.26747},{"c":22.2626,"h":22.27,"l":22.26,"n":33,"o":22.2676,"t":"2026-10-16T16:25:00Z","v":17381,"vw":22.266876},{"c":22.27,"h":22.27,"l":22.265,"n":10,"o":22.2676,"t":"2026-10-16T16:30:00Z","v":3282,"vw":22.268201},{"c":22.2699,"h":22.27,"l":22.2626,"n":10,"o":22.2626,"t":"2026-10-16T16:35:00Z","v":19117,"vw":22.269699},{"c":22.28,"h":22.28,"l":22.2601,"n":33,"o":22.2601,"t":"2026-10-16T16:40:00Z","v":32102,"vw":22.274775},{"c":22.2575,"h":22.271,"l":22.255,"n":41,"o":22.271,"t":"2026-10-16T16:45:00Z","v":23912,"vw":22.265719},{"c":22.2599,"h":22.26,"l":22.2522,"n":14,"o":22.2522,"t":"2026-10-16T16:50:00Z","v":12004,"vw":22.25718},{"c":22.2624,"h":22.2675,"l":22.2501,"n":23,"o":22.2501,"t":"2026-10-16T16:55:00Z","v":5216,"vw":22.261993},{"c":22.2699,"h":22.2699,"l":22.2601,"n":13,"o":22.265,"t":"2026-10-16T17:00:00Z","v":11270,"vw":22.265172},{"c":22.281,"h":22.281,"l":22.269,"n":22,"o":22.269,"t":"2026-10-16T17:05:00Z","v":12226,"vw":22.278356},{"c":22.275,"h":22.285,"l":22.2701,"n":39,"o":22.285,"t":"2026-10-16T17:10:00Z","v":36907,"vw":22.276869},{"c":22.2801,"h":22.2801,"l":22.275,"n":27,"o":22.28,"t":"2026-10-16T17:15:00Z","v":17996,"vw":22.27978},{"c":22.285,"h":22.295,"l":22.2825,"n":78,"o":22.2876,"t":"2026-10-16T17:20:00Z","v":59736,"vw":22.288984},{"c":22.2877,"h":22.29,"l":22.2723,"n":55,"o":22.29,"t":"2026-10-16T17:25:00Z","v":64802,"vw":22.281694},{"c":22.2826,"h":22.2875,"l":22.2824,"n":34,"o":22.285,"t":"2026-10-16T17:30:00Z","v":6951,"vw":22.284597},{"c":22.28,"h":22.29,"l":22.275,"n":60,"o":22.29,"t":"2026-10-16T17:35:00Z","v":44485,"vw":22.28452},{"c":22.2901,"h":22.295,"l":22.2799,"n":27,"o":22.2799,"t":"2026-10-16T17:40:00Z","v":32572,"vw":22.287114},{"c":22.285,"h":22.2899,"l":22.28,"n":127,"o":22.285,"t":"2026-10-16T17:45:00Z","v":146477,"vw":22.283131},{"c":22.2875,"h":22.2898,"l":22.275,"n":29,"o":22.28,"t":"2026-10-16T17:50:00Z","v":31986,"vw":22.280271},{"c":22.285,"h":22.285,"l":22.2825,"n":19,"o":22.285,"t":"2026-10-16T17:55:00Z","v":14734,"vw":22.284847},{"c":22.2899,"h":22.29,"l":22.28,"n":43,"o":22.285,"t":"2026-10-16T18:00:00Z","v":56225,"vw":22.287099},{"c":22.28,"h":22.2899,"l":22.28,"n":41,"o":22.285,"t":"2026-10-16T18:05:00Z","v":162700,"vw":22.280534},{"c":22.275,"h":22.2801,"l":22.275,"n":46,"o":22.28,"t":"2026-10-16T18:10:00Z","v":15279,"vw":22.278942},{"c":22.2742,"h":22.2799,"l":22.2701,"n":55,"o":22.2703,"t":"2026-10-16T18:15:00Z","v":12411,"vw":22.275405},{"c":22.2874,"h":22.2899,"l":22.2728,"n":30,"o":22.28,"t":"2026-10-16T18:20:00Z","v":28833,"vw":22.279785},{"c":22.28,"h":22.2897,"l":22.28,"n":21,"o":22.2826,"t":"2026-10-16T18:25:00Z","v":6958,"vw":22.283164},{"c":22.27,"h":22.2801,"l":22.27,"n":60,"o":22.2801,"t":"2026-10-16T18:30:00Z","v":58368,"vw":22.274375},{"c":22.2799,"h":22.28,"l":22.27,"n":28,"o":22.275,"t":"2026-10-16T18:35:00Z","v":9470,"vw":22.276228},{"c":22.2799,"h":22.2799,"l":22.2701,"n":20,"o":22.275,"t":"2026-10-16T18:40:00Z","v":27206,"vw":22.278907},{"c":22.2701,"h":22.285,"l":22.2701,"n":24,"o":22.275,"t":"2026-10-16T18:45:00Z","v":21002,"vw":22.274132},{"c":22.29,"h":22.29,"l":22.275,"n":36,"o":22.2799,"t":"2026-10-16T18:50:00Z","v":28029,"vw":22.283885},{"c":22.285,"h":22.29,"l":22.28,"n":32,"o":22.28,"t":"2026-10-16T18:55:00Z","v":15948,"vw":22.285521},{"c":22.295,"h":22.3,"l":22.2819,"n":32,"o":22.2819,"t":"2026-10-16T19:00:00Z","v":19960,"vw":22.295508},{"c":22.2992,"h":22.3012,"l":22.295,"n":37,"o":22.295,"t":"2026-10-16T19:05:00Z","v":5502,"vw":22.299058},{"c":22.2999,"h":22.2999,"l":22.2901,"n":12,"o":22.2901,"t":"2026-10-16T19:10:00Z","v":940,"vw":22.296373},{"c":22.295,"h":22.3099,"l":22.2926,"n":76,"o":22.295,"t":"2026-10-16T19:15:00Z","v":24730,"vw":22.304416},{"c":22.3,"h":22.3,"l":22.2999,"n":17,"o":22.2999,"t":"2026-10-16T19:20:00Z","v":5907,"vw":22.299987},{"c":22.3069,"h":22.3079,"l":22.2927,"n":40,"o":22.2927,"t":"2026-10-16T19:25:00Z","v":14567,"vw":22.302919},{"c":22.305,"h":22.3099,"l":22.3,"n":32,"o":22.3001,"t":"2026-10-16T19:30:00Z","v":11289,"vw":22.302069},{"c":22.3012,"h":22.3071,"l":22.3,"n":32,"o":22.305,"t":"2026-10-16T19:35:00Z","v":10582,"vw":22.304563},{"c":22.305,"h":22.31,"l":22.3,"n":67,"o":22.305,"t":"2026-10-16T19:40:00Z","v":14136,"vw":22.305162},{"c":22.3025,"h":22.3076,"l":22.3001,"n":68,"o":22.305,"t":"2026-10-16T19:45:00Z","v":7885,"vw":22.304981},{"c":22.295,"h":22.3061,"l":22.2925,"n":98,"o":22.305,"t":"2026-10-16T19:50:00Z","v":27328,"vw":22.298943},{"c":22.295,"h":22.3097,"l":22.2939,"n":65,"o":22.295,"t":"2026-10-16T19:55:00Z","v":51473,"vw":22.303717},{"c":22.29,"h":22.29,"l":22.29,"n":6,"o":22.29,"t":"2026-10-16T20:00:00Z","v":52469,"vw":22.29},{"c":22.2984,"h":22.2984,"l":22.2984,"n":1,"o":22.2984,"t":"2026-10-19T11:00:00Z","v":300,"vw":22.2984},{"c":22.27,"h":22.34,"l":22.26,"n":364,"o":22.27,"t":"2026-10-19T13:30:00Z","v":154936,"vw":22.282698},{"c":22.275,"h":22.275,"l":22.275,"n":155,"o":22.275,"t":"2026-10-19T13:35:00Z","v":7436,"vw":22.275},{"c":22.2601,"h":22.28,"l":22.2601,"n":81,"o":22.275,"t":"2026-10-19T13:40:00Z","v":11732,"vw":22.27502},{"c":22.275,"h":22.275,"l":22.26,"n":171,"o":22.2626,"t":"2026-10-19T13:45:00Z","v":54551,"vw":22.263121},{"c":22.275,"h":22.275,"l":22.27,"n":33,"o":22.275,"t":"2026-10-19T13:50:00Z","v":8276,"vw":22.274876},{"c":22.285,"h":22.2899,"l":22.275,"n":86,"o":22.28,"t":"2026-10-19T13:55:00Z","v":39606,"vw":22.283936},{"c":22.285,"h":22.29,"l":22.28,"n":93,"o":22.285,"t":"2026-10-19T14:00:00Z","v":26622,"vw":22.28343},{"c":22.285,"h":22.288,"l":22.281,"n":27,"o":22.285,"t":"2026-10-19T14:05:00Z","v":17950,"vw":22.283112},{"c":22.275,"h":22.285,"l":22.275,"n":59,"o":22.28,"t":"2026-10-19T14:10:00Z","v":18717,"vw":22.279254},{"c":22.275,"h":22.2799,"l":22.2712,"n":64,"o":22.2712,"t":"2026-10-19T14:15:00Z","v":8016,"vw":22.275357},{"c":22.275,"h":22.275,"l":22.27,"n":41,"o":22.275,"t":"2026-10-19T14:20:00Z","v":10068,"vw":22.271973},{"c":22.265,"h":22.2772,"l":22.26,"n":108,"o":22.2724,"t":"2026-10-19T14:25:00Z","v":29161,"vw":22.271706},{"c":22.255,"h":22.2699,"l":22.255,"n":78,"o":22.2699,"t":"2026-10-19T14:30:00Z","v":25217,"vw":22.260415},{"c":22.255,"h":22.26,"l":22.25,"n":27,"o":22.2526,"t":"2026-10-19T14:35:00Z","v":18862,"vw":22.253599},{"c":22.255,"h":22.2599,"l":22.25,"n":76,"o":22.255,"t":"2026-10-19T14:40:00Z","v":50487,"vw":22.252714},{"c":22.2465,"h":22.2599,"l":22.245,"n":75,"o":22.25,"t":"2026-10-19T14:45:00Z","v":48812,"vw":22.250734},{"c":22.245,"h":22.25,"l":22.2424,"n":32,"o":22.2476,"t":"2026-10-19T14:50:00Z","v":11920,"vw":22.245354},{"c":22.2429,"h":22.2499,"l":22.2402,"n":89,"o":22.2431,"t":"2026-10-19T14:55:00Z","v":23016,"vw":22.24598},{"c":22.2462,"h":22.25,"l":22.2401,"n":26,"o":22.25,"t":"2026-10-19T15:00:00Z","v":10862,"vw":22.24757},{"c":22.2429,"h":22.2499,"l":22.24,"n":140,"o":22.245,"t":"2026-10-19T15:05:00Z","v":82777,"vw":22.24037},{"c":22.245,"h":22.25,"l":22.2401,"n":41,"o":22.245,"t":"2026-10-19T15:10:00Z","v":8116,"vw":22.243979},{"c":22.245,"h":22.25,"l":22.24,"n":51,"o":22.245,"t":"2026-10-19T15:15:00Z","v":24975,"vw":22.240689},{"c":22.2401,"h":22.2495,"l":22.24,"n":16,"o":22.2461,"t":"2026-10-19T15:20:00Z","v":10160,"vw":22.247035},{"c":22.245,"h":22.25,"l":22.245,"n":41,"o":22.245,"t":"2026-10-19T15:25:00Z","v":26508,"vw":22.248983},{"c":22.2401,"h":22.2459,"l":22.2401,"n":13,"o":22.2401,"t":"2026-10-19T15:30:00Z","v":3794,"vw":22.240466},{"c":22.24,"h":22.2468,"l":22.24,"n":34,"o":22.245,"t":"2026-10-19T15:35:00Z","v":9357,"vw":22.24267},{"c":22.235,"h":22.24,"l":22.23,"n":41,"o":22.24,"t":"2026-10-19T15:40:00Z","v":23134,"vw":22.238085},{"c":22.235,"h":22.24,"l":22.2301,"n":39,"o":22.235,"t":"2026-10-19T15:45:00Z","v":7132,"vw":22.235831},{"c":22.235,"h":22.24,"l":22.23,"n":66,"o":22.235,"t":"2026-10-19T15:50:00Z","v":36520,"vw":22.232881},{"c":22.235,"h":22.2399,"l":22.2301,"n":30,"o":22.2362,"t":"2026-10-19T15:55:00Z","v":24669,"vw":22.23557},{"c":22.235,"h":22.2399,"l":22.23,"n":41,"o":22.2327,"t":"2026-10-19T16:00:00Z","v":25170,"vw":22.234063},{"c":22.235,"h":22.2399,"l":22.23,"n":38,"o":22.2399,"t":"2026-10-19T16:05:00Z","v":12946,"vw":22.233974},{"c":22.225,"h":22.23,"l":22.225,"n":29,"o":22.23,"t":"2026-10-19T16:10:00Z","v":5527,"vw":22.228943},{"c":22.225,"h":22.2262,"l":22.2201,"n":22,"o":22.2262,"t":"2026-10-19T16:15:00Z","v":5256,"vw":22.2249},{"c":22.2299,"h":22.2299,"l":22.2251,"n":11,"o":22.2251,"t":"2026-10-19T16:20:00Z","v":1049,"vw":22.227859},{"c":22.2236,"h":22.23,"l":22.22,"n":53,"o":22.225,"t":"2026-10-19T16:25:00Z","v":43857,"vw":22.224227},{"c":22.22,"h":22.225,"l":22.22,"n":28,"o":22.22,"t":"2026-10-19T16:30:00Z","v":9916,"vw":22.220484},{"c":22.225,"h":22.2276,"l":22.22,"n":39,"o":22.2227,"t":"2026-10-19T16:35:00Z","v":45586,"vw":22.223299},{"c":22.225,"h":22.2299,"l":22.22,"n":23,"o":22.2276,"t":"2026-10-19T16:40:00Z","v":11892,"vw":22.226019},{"c":22.2201,"h":22.2256,"l":22.22,"n":12,"o":22.2256,"t":"2026-10-19T16:45:00Z","v":7382,"vw":22.220841},{"c":22.2227,"h":22.2251,"l":22.22,"n":19,"o":22.2251,"t":"2026-10-19T16:50:00Z","v":9016,"vw":22.223113},{"c":22.225,"h":22.23,"l":22.2224,"n":10,"o":22.2224,"t":"2026-10-19T16:55:00Z","v":3079,"vw":22.224972},{"c":22.22,"h":22.2256,"l":22.22,"n":36,"o":22.22,"t":"2026-10-19T17:00:00Z","v":11124,"vw":22.220307},{"c":22.215,"h":22.2215,"l":22.215,"n":41,"o":22.22,"t":"2026-10-19T17:05:00Z","v":15668,"vw":22.217222},{"c":22.2123,"h":22.215,"l":22.2123,"n":8,"o":22.2128,"t":"2026-10-19T17:10:00Z","v":4835,"vw":22.212681},{"c":22.215,"h":22.22,"l":22.21,"n":54,"o":22.21,"t":"2026-10-19T17:15:00Z","v":26638,"vw":22.213242},{"c":22.215,"h":22.22,"l":22.215,"n":17,"o":22.215,"t":"2026-10-19T17:20:00Z","v":6590,"vw":22.215845},{"c":22.225,"h":22.2299,"l":22.215,"n":141,"o":22.2176,"t":"2026-10-19T17:25:00Z","v":70196,"vw":22.221782},{"c":22.2299,"h":22.2299,"l":22.22,"n":34,"o":22.2253,"t":"2026-10-19T17:30:00Z","v":24031,"vw":22.220225},{"c":22.2229,"h":22.2276,"l":22.22,"n":38,"o":22.2208,"t":"2026-10-19T17:35:00Z","v":25885,"vw":22.224902},{"c":22.225,"h":22.23,"l":22.22,"n":38,"o":22.22,"t":"2026-10-19T17:40:00Z","v":24783,"vw":22.223014},{"c":22.2229,"h":22.2261,"l":22.22,"n":20,"o":22.2201,"t":"2026-10-19T17:45:00Z","v":3205,"vw":22.222694},{"c":22.225,"h":22.2276,"l":22.2231,"n":62,"o":22.2276,"t":"2026-10-19T17:50:00Z","v":7118,"vw":22.225309},{"c":22.225,"h":22.23,"l":22.225,"n":26,"o":22.225,"t":"2026-10-19T17:55:00Z","v":5316,"vw":22.225198},{"c":22.23,"h":22.23,"l":22.22,"n":40,"o":22.2263,"t":"2026-10-19T18:00:00Z","v":111617,"vw":22.223835},{"c":22.225,"h":22.2299,"l":22.2231,"n":30,"o":22.2231,"t":"2026-10-19T18:05:00Z","v":3907,"vw":22.225184},{"c":22.2299,"h":22.23,"l":22.225,"n":20,"o":22.225,"t":"2026-10-19T18:10:00Z","v":18718,"vw":22.225627},{"c":22.2299,"h":22.23,"l":22.225,"n":76,"o":22.23,"t":"2026-10-19T18:15:00Z","v":72492,"vw":22.2297},{"c":22.225,"h":22.23,"l":22.2224,"n":31,"o":22.225,"t":"2026-10-19T18:20:00Z","v":14034,"vw":22.225692},{"c":22.2326,"h":22.24,"l":22.23,"n":90,"o":22.23,"t":"2026-10-19T18:25:00Z","v":112529,"vw":22.236044},{"c":22.235,"h":22.24,"l":22.2301,"n":39,"o":22.235,"t":"2026-10-19T18:30:00Z","v":9166,"vw":22.235605},{"c":22.235,"h":22.2399,"l":22.2301,"n":23,"o":22.235,"t":"2026-10-19T18:35:00Z","v":13923,"vw":22.238822},{"c":22.2335,"h":22.2399,"l":22.2301,"n":23,"o":22.235,"t":"2026-10-19T18:40:00Z","v":10822,"vw":22.235683},{"c":22.245,"h":22.245,"l":22.235,"n":105,"o":22.2399,"t":"2026-10-19T18:45:00Z","v":125939,"vw":22.240614},{"c":22.245,"h":22.2499,"l":22.24,"n":31,"o":22.2401,"t":"2026-10-19T18:50:00Z","v":23889,"vw":22.247333},{"c":22.24,"h":22.2414,"l":22.23,"n":35,"o":22.2414,"t":"2026-10-19T18:55:00Z","v":10164,"vw":22.23704},{"c":22.235,"h":22.2399,"l":22.2301,"n":35,"o":22.235,"t":"2026-10-19T19:00:00Z","v":22364,"vw":22.234255},{"c":22.236,"h":22.236,"l":22.23,"n":32,"o":22.2316,"t":"2026-10-19T19:05:00Z","v":21404,"vw":22.232219},{"c":22.225,"h":22.2354,"l":22.2233,"n":50,"o":22.2301,"t":"2026-10-19T19:10:00Z","v":12257,"vw":22.231311},{"c":22.225,"h":22.225,"l":22.2201,"n":39,"o":22.225,"t":"2026-10-19T19:15:00Z","v":4316,"vw":22.224083},{"c":22.225,"h":22.2269,"l":22.225,"n":31,"o":22.2269,"t":"2026-10-19T19:20:00Z","v":17080,"vw":22.225306},{"c":22.225,"h":22.2299,"l":22.22,"n":63,"o":22.225,"t":"2026-10-19T19:25:00Z","v":26845,"vw":22.225755},{"c":22.2224,"h":22.23,"l":22.2201,"n":79,"o":22.2266,"t":"2026-10-19T19:30:00Z","v":29202,"vw":22.225128},{"c":22.225,"h":22.23,"l":22.22,"n":68,"o":22.225,"t":"2026-10-19T19:35:00Z","v":68570,"vw":22.224764},{"c":22.225,"h":22.23,"l":22.22,"n":72,"o":22.2299,"t":"2026-10-19T19:40:00Z","v":73515,"vw":22.22741},{"c":22.23,"h":22.23,"l":22.22,"n":157,"o":22.225,"t":"2026-10-19T19:45:00Z","v":94019,"vw":22.223149},{"c":22.235,"h":22.2367,"l":22.23,"n":35,"o":22.235,"t":"2026-10-19T19:50:00Z","v":16781,"vw":22.234873},{"c":22.235,"h":22.24,"l":22.23,"n":135,"o":22.235,"t":"2026-10-19T19:55:00Z","v":63778,"vw":22.237517},{"c":22.23,"h":22.23,"l":22.23,"n":8,"o":22.23,"t":"2026-10-19T20:00:00Z","v":4830,"vw":22.23},{"c":22.1864,"h":22.1864,"l":22.1864,"n":1,"o":22.1864,"t":"2026-10-19T20:55:00Z","v":138,"vw":22.1864},{"c":22.1347,"h":22.1347,"l":22.1347,"n":1,"o":22.1347,"t":"2026-10-19T21:05:00Z","v":200,"vw":22.1347},{"c":22.34,"h":22.34,"l":22.34,"n":3,"o":22.34,"t":"2026-10-19T22:00:00Z","v":686,"vw":22.34},{"c":22.2386,"h":22.2386,"l":22.2386,"n":1,"o":22.2386,"t":"2026-10-20T13:00:00Z","v":130,"vw":22.2386},{"c":22.285,"h":22.34,"l":22.25,"n":180,"o":22.27,"t":"2026-10-20T13:30:00Z","v":79936,"vw":22.290058},{"c":22.285,"h":22.2876,"l":22.28,"n":184,"o":22.285,"t":"2026-10-20T13:35:00Z","v":6405,"vw":22.283603},{"c":22.285,"h":22.29,"l":22.28,"n":151,"o":22.285,"t":"2026-10-20T13:40:00Z","v":20853,"vw":22.287516},{"c":22.28,"h":22.29,"l":22.2724,"n":91,"o":22.29,"t":"2026-10-20T13:45:00Z","v":27215,"vw":22.282686},{"c":22.275,"h":22.2876,"l":22.27,"n":70,"o":22.2799,"t":"2026-10-20T13:50:00Z","v":24222,"vw":22.275322},{"c":22.285,"h":22.2885,"l":22.275,"n":68,"o":22.279,"t":"2026-10-20T13:55:00Z","v":56055,"vw":22.282009},{"c":22.2774,"h":22.2882,"l":22.275,"n":52,"o":22.285,"t":"2026-10-20T14:00:00Z","v":11305,"vw":22.280058},{"c":22.275,"h":22.2758,"l":22.271,"n":21,"o":22.275,"t":"2026-10-20T14:05:00Z","v":7298,"vw":22.272413},{"c":22.285,"h":22.285,"l":22.265,"n":57,"o":22.275,"t":"2026-10-20T14:10:00Z","v":12558,"vw":22.276939},{"c":22.29,"h":22.29,"l":22.2802,"n":30,"o":22.29,"t":"2026-10-20T14:15:00Z","v":2783,"vw":22.28688},{"c":22.3101,"h":22.3175,"l":22.295,"n":49,"o":22.3,"t":"2026-10-20T14:20:00Z","v":10280,"vw":22.304671},{"c":22.3201,"h":22.3201,"l":22.3028,"n":50,"o":22.305,"t":"2026-10-20T14:25:00Z","v":8742,"vw":22.317043},{"c":22.315,"h":22.325,"l":22.315,"n":43,"o":22.325,"t":"2026-10-20T14:30:00Z","v":5155,"vw":22.32009},{"c":22.31,"h":22.3175,"l":22.31,"n":24,"o":22.3175,"t":"2026-10-20T14:35:00Z","v":7934,"vw":22.314692},{"c":22.3088,"h":22.3101,"l":22.305,"n":52,"o":22.305,"t":"2026-10-20T14:40:00Z","v":37397,"vw":22.309869},{"c":22.2974,"h":22.305,"l":22.295,"n":42,"o":22.305,"t":"2026-10-20T14:45:00Z","v":46129,"vw":22.300355},{"c":22.2999,"h":22.3001,"l":22.2907,"n":47,"o":22.3,"t":"2026-10-20T14:50:00Z","v":38416,"vw":22.292663},{"c":22.305,"h":22.3075,"l":22.295,"n":44,"o":22.295,"t":"2026-10-20T14:55:00Z","v":13799,"vw":22.300931},{"c":22.305,"h":22.3076,"l":22.3,"n":40,"o":22.305,"t":"2026-10-20T15:00:00Z","v":4175,"vw":22.305199},{"c":22.3001,"h":22.3099,"l":22.3,"n":49,"o":22.3001,"t":"2026-10-20T15:05:00Z","v":37439,"vw":22.302079},{"c":22.285,"h":22.3099,"l":22.285,"n":101,"o":22.3,"t":"2026-10-20T15:10:00Z","v":38363,"vw":22.292211},{"c":22.29,"h":22.2973,"l":22.284,"n":59,"o":22.2899,"t":"2026-10-20T15:15:00Z","v":42982,"vw":22.290883},{"c":22.285,"h":22.295,"l":22.2801,"n":68,"o":22.2901,"t":"2026-10-20T15:20:00Z","v":25307,"vw":22.288685},{"c":22.285,"h":22.2899,"l":22.285,"n":40,"o":22.285,"t":"2026-10-20T15:25:00Z","v":9324,"vw":22.28523},{"c":22.2801,"h":22.2899,"l":22.28,"n":31,"o":22.285,"t":"2026-10-20T15:30:00Z","v":4378,"vw":22.282664},{"c":22.2806,"h":22.2899,"l":22.275,"n":80,"o":22.2878,"t":"2026-10-20T15:35:00Z","v":35402,"vw":22.282011},{"c":22.285,"h":22.285,"l":22.2814,"n":22,"o":22.2824,"t":"2026-10-20T15:40:00Z","v":1789,"vw":22.282922},{"c":22.275,"h":22.28,"l":22.27,"n":38,"o":22.28,"t":"2026-10-20T15:45:00Z","v":9382,"vw":22.276078},{"c":22.275,"h":22.28,"l":22.2701,"n":28,"o":22.2799,"t":"2026-10-20T15:50:00Z","v":5751,"vw":22.275946},{"c":22.2578,"h":22.275,"l":22.25,"n":116,"o":22.2701,"t":"2026-10-20T15:55:00Z","v":56628,"vw":22.261376},{"c":22.255,"h":22.26,"l":22.2501,"n":23,"o":22.2527,"t":"2026-10-20T16:00:00Z","v":8062,"vw":22.254991},{"c":22.255,"h":22.2599,"l":22.25,"n":28,"o":22.255,"t":"2026-10-20T16:05:00Z","v":22955,"vw":22.254878},{"c":22.25,"h":22.2599,"l":22.25,"n":27,"o":22.25,"t":"2026-10-20T16:10:00Z","v":14097,"vw":22.251678},{"c":22.245,"h":22.25,"l":22.2401,"n":26,"o":22.25,"t":"2026-10-20T16:15:00Z","v":16730,"vw":22.247318},{"c":22.2499,"h":22.25,"l":22.2401,"n":40,"o":22.245,"t":"2026-10-20T16:20:00Z","v":33412,"vw":22.24862},{"c":22.2499,"h":22.25,"l":22.2401,"n":95,"o":22.2424,"t":"2026-10-20T16:25:00Z","v":72955,"vw":22.249464},{"c":22.2427,"h":22.25,"l":22.2427,"n":24,"o":22.25,"t":"2026-10-20T16:30:00Z","v":13191,"vw":22.248707},{"c":22.2429,"h":22.25,"l":22.2429,"n":22,"o":22.25,"t":"2026-10-20T16:35:00Z","v":17317,"vw":22.247092},{"c":22.255,"h":22.255,"l":22.241,"n":59,"o":22.2428,"t":"2026-10-20T16:40:00Z","v":32627,"vw":22.249939},{"c":22.2428,"h":22.255,"l":22.2428,"n":66,"o":22.255,"t":"2026-10-20T16:45:00Z","v":19889,"vw":22.249387},{"c":22.245,"h":22.2477,"l":22.24,"n":38,"o":22.24,"t":"2026-10-20T16:50:00Z","v":8946,"vw":22.245703},{"c":22.245,"h":22.25,"l":22.2401,"n":62,"o":22.245,"t":"2026-10-20T16:55:00Z","v":18816,"vw":22.245417},{"c":22.245,"h":22.2469,"l":22.24,"n":84,"o":22.245,"t":"2026-10-20T17:00:00Z","v":40429,"vw":22.241981},{"c":22.245,"h":22.2499,"l":22.24,"n":31,"o":22.245,"t":"2026-10-20T17:05:00Z","v":6809,"vw":22.242774},{"c":22.2469,"h":22.25,"l":22.24,"n":62,"o":22.245,"t":"2026-10-20T17:10:00Z","v":19648,"vw":22.242339},{"c":22.2476,"h":22.25,"l":22.24,"n":44,"o":22.245,"t":"2026-10-20T17:15:00Z","v":8988,"vw":22.246422},{"c":22.245,"h":22.25,"l":22.2424,"n":139,"o":22.2442,"t":"2026-10-20T17:20:00Z","v":101791,"vw":22.24855},{"c":22.25,"h":22.25,"l":22.24,"n":69,"o":22.245,"t":"2026-10-20T17:25:00Z","v":34328,"vw":22.247026},{"c":22.26,"h":22.26,"l":22.2528,"n":21,"o":22.26,"t":"2026-10-20T17:30:00Z","v":8353,"vw":22.257521},{"c":22.2599,"h":22.2599,"l":22.2528,"n":12,"o":22.2532,"t":"2026-10-20T17:35:00Z","v":7782,"vw":22.255216},{"c":22.26,"h":22.26,"l":22.2501,"n":55,"o":22.2599,"t":"2026-10-20T17:40:00Z","v":50504,"vw":22.25856},{"c":22.255,"h":22.265,"l":22.255,"n":52,"o":22.265,"t":"2026-10-20T17:45:00Z","v":19313,"vw":22.259727},{"c":22.2597,"h":22.26,"l":22.2524,"n":31,"o":22.2576,"t":"2026-10-20T17:50:00Z","v":20992,"vw":22.257018},{"c":22.255,"h":22.2595,"l":22.2501,"n":52,"o":22.255,"t":"2026-10-20T17:55:00Z","v":157322,"vw":22.254265},{"c":22.2502,"h":22.26,"l":22.2502,"n":25,"o":22.255,"t":"2026-10-20T18:00:00Z","v":8910,"vw":22.255664},{"c":22.255,"h":22.255,"l":22.255,"n":12,"o":22.255,"t":"2026-10-20T18:05:00Z","v":5804,"vw":22.255},{"c":22.255,"h":22.26,"l":22.2501,"n":22,"o":22.255,"t":"2026-10-20T18:10:00Z","v":7139,"vw":22.254943},{"c":22.255,"h":22.255,"l":22.2531,"n":22,"o":22.255,"t":"2026-10-20T18:15:00Z","v":7232,"vw":22.25497},{"c":22.255,"h":22.2568,"l":22.25,"n":39,"o":22.2531,"t":"2026-10-20T18:20:00Z","v":20175,"vw":22.252614},{"c":22.2569,"h":22.2585,"l":22.2519,"n":43,"o":22.2571,"t":"2026-10-20T18:25:00Z","v":21017,"vw":22.254623},{"c":22.255,"h":22.2598,"l":22.2501,"n":18,"o":22.2501,"t":"2026-10-20T18:30:00Z","v":10515,"vw":22.252629},{"c":22.2599,"h":22.2599,"l":22.255,"n":17,"o":22.255,"t":"2026-10-20T18:35:00Z","v":3521,"vw":22.255749},{"c":22.265,"h":22.267,"l":22.255,"n":98,"o":22.2575,"t":"2026-10-20T18:40:00Z","v":76825,"vw":22.25981},{"c":22.265,"h":22.2699,"l":22.2627,"n":36,"o":22.265,"t":"2026-10-20T18:45:00Z","v":4584,"vw":22.265913},{"c":22.26,"h":22.2699,"l":22.26,"n":35,"o":22.267,"t":"2026-10-20T18:50:00Z","v":22544,"vw":22.265103},{"c":22.265,"h":22.27,"l":22.26,"n":39,"o":22.265,"t":"2026-10-20T18:55:00Z","v":20606,"vw":22.265109},{"c":22.26,"h":22.2699,"l":22.26,"n":33,"o":22.265,"t":"2026-10-20T19:00:00Z","v":12376,"vw":22.264979},{"c":22.2601,"h":22.2676,"l":22.2601,"n":45,"o":22.2624,"t":"2026-10-20T19:05:00Z","v":25847,"vw":22.262746},{"c":22.2633,"h":22.27,"l":22.26,"n":25,"o":22.27,"t":"2026-10-20T19:10:00Z","v":25626,"vw":22.263855},{"c":22.2639,"h":22.27,"l":22.2639,"n":54,"o":22.265,"t":"2026-10-20T19:15:00Z","v":145379,"vw":22.269329},{"c":22.275,"h":22.275,"l":22.26,"n":107,"o":22.264,"t":"2026-10-20T19:20:00Z","v":171247,"vw":22.265131},{"c":22.27,"h":22.2785,"l":22.27,"n":46,"o":22.275,"t":"2026-10-20T19:25:00Z","v":13106,"vw":22.276099},{"c":22.265,"h":22.2767,"l":22.2601,"n":59,"o":22.2767,"t":"2026-10-20T19:30:00Z","v":47378,"vw":22.267443},{"c":22.27,"h":22.27,"l":22.2601,"n":32,"o":22.265,"t":"2026-10-20T19:35:00Z","v":11128,"vw":22.265821},{"c":22.27,"h":22.27,"l":22.2601,"n":86,"o":22.265,"t":"2026-10-20T19:40:00Z","v":106524,"vw":22.266667},{"c":22.2701,"h":22.2799,"l":22.27,"n":76,"o":22.2768,"t":"2026-10-20T19:45:00Z","v":23078,"vw":22.27419},{"c":22.27,"h":22.28,"l":22.27,"n":76,"o":22.27,"t":"2026-10-20T19:50:00Z","v":24178,"vw":22.277688},{"c":22.27,"h":22.2777,"l":22.27,"n":54,"o":22.275,"t":"2026-10-20T19:55:00Z","v":19572,"vw":22.271462},{"c":22.27,"h":22.27,"l":22.27,"n":8,"o":22.27,"t":"2026-10-20T20:00:00Z","v":40603,"vw":22.27},{"c":22.3089,"h":22.3089,"l":22.3089,"n":1,"o":22.3089,"t":"2026-10-20T20:30:00Z","v":400,"vw":22.3089},{"c":22.3089,"h":22.3089,"l":22.3089,"n":1,"o":22.3089,"t":"2026-10-20T20:50:00Z","v":400,"vw":22.3089},{"c":22.3089,"h":22.3089,"l":22.3089,"n":1,"o":22.3089,"t":"2026-10-20T21:25:00Z","v":600,"vw":22.3089},{"c":22.3089,"h":22.3089,"l":22.3089,"n":1,"o":22.3089,"t":"2026-10-20T21:35:00Z","v":600,"vw":22.3089},{"c":22.2743,"h":22.2743,"l":22.2743,"n":1,"o":22.2743,"t":"2026-10-20T21:40:00Z","v":400,"vw":22.2743},{"c":22.5624,"h":22.5624,"l":22.5624,"n":2,"o":22.5624,"t":"2026-10-20T21:45:00Z","v":891,"vw":22.5624},{"c":22.3089,"h":22.3089,"l":22.3089,"n":1,"o":22.3089,"t":"2026-10-20T22:00:00Z","v":600,"vw":22.3089},{"c":22.31,"h":22.31,"l":22.25,"n":4,"o":22.25,"t":"2026-10-20T22:25:00Z","v":1200,"vw":22.28},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-10-20T23:35:00Z","v":100,"vw":22.31},{"c":22.3176,"h":22.3176,"l":22.3176,"n":1,"o":22.3176,"t":"2026-10-21T12:55:00Z","v":1548,"vw":22.3176},{"c":22.3091,"h":22.31,"l":22.2924,"n":230,"o":22.3,"t":"2026-10-21T13:30:00Z","v":91247,"vw":22.302271},{"c":22.3101,"h":22.315,"l":22.3012,"n":111,"o":22.3091,"t":"2026-10-21T13:35:00Z","v":8506,"vw":22.308256},{"c":22.325,"h":22.33,"l":22.3102,"n":40,"o":22.3197,"t":"2026-10-21T13:40:00Z","v":5751,"vw":22.321539},{"c":22.32,"h":22.3299,"l":22.315,"n":35,"o":22.325,"t":"2026-10-21T13:45:00Z","v":6583,"vw":22.320832},{"c":22.315,"h":22.3299,"l":22.31,"n":68,"o":22.32,"t":"2026-10-21T13:50:00Z","v":43753,"vw":22.321344},{"c":22.315,"h":22.32,"l":22.31,"n":49,"o":22.315,"t":"2026-10-21T13:55:00Z","v":10111,"vw":22.313433},{"c":22.3006,"h":22.32,"l":22.3006,"n":23,"o":22.31,"t":"2026-10-21T14:00:00Z","v":5454,"vw":22.310006},{"c":22.29,"h":22.305,"l":22.29,"n":28,"o":22.305,"t":"2026-10-21T14:05:00Z","v":17241,"vw":22.290912},{"c":22.305,"h":22.305,"l":22.295,"n":24,"o":22.295,"t":"2026-10-21T14:10:00Z","v":2523,"vw":22.302861},{"c":22.2886,"h":22.305,"l":22.2886,"n":41,"o":22.305,"t":"2026-10-21T14:15:00Z","v":4915,"vw":22.298593},{"c":22.28,"h":22.295,"l":22.28,"n":57,"o":22.285,"t":"2026-10-21T14:20:00Z","v":10057,"vw":22.288488},{"c":22.3,"h":22.3,"l":22.285,"n":20,"o":22.2887,"t":"2026-10-21T14:25:00Z","v":3168,"vw":22.293113},{"c":22.295,"h":22.2973,"l":22.29,"n":52,"o":22.295,"t":"2026-10-21T14:30:00Z","v":18455,"vw":22.291038},{"c":22.295,"h":22.295,"l":22.285,"n":55,"o":22.29,"t":"2026-10-21T14:35:00Z","v":9251,"vw":22.290166},{"c":22.2999,"h":22.2999,"l":22.29,"n":14,"o":22.2916,"t":"2026-10-21T14:40:00Z","v":3603,"vw":22.297652},{"c":22.295,"h":22.3,"l":22.29,"n":25,"o":22.29,"t":"2026-10-21T14:45:00Z","v":19646,"vw":22.294779},{"c":22.285,"h":22.29,"l":22.28,"n":115,"o":22.29,"t":"2026-10-21T14:50:00Z","v":52653,"vw":22.283842},{"c":22.2899,"h":22.2899,"l":22.2808,"n":41,"o":22.2899,"t":"2026-10-21T14:55:00Z","v":14077,"vw":22.286315},{"c":22.275,"h":22.28,"l":22.2699,"n":151,"o":22.28,"t":"2026-10-21T15:00:00Z","v":71662,"vw":22.272383},{"c":22.275,"h":22.275,"l":22.275,"n":27,"o":22.275,"t":"2026-10-21T15:05:00Z","v":6292,"vw":22.275},{"c":22.275,"h":22.2787,"l":22.27,"n":48,"o":22.275,"t":"2026-10-21T15:10:00Z","v":10862,"vw":22.274671},{"c":22.27,"h":22.2799,"l":22.27,"n":33,"o":22.2776,"t":"2026-10-21T15:15:00Z","v":7628,"vw":22.274905},{"c":22.2787,"h":22.28,"l":22.27,"n":42,"o":22.27,"t":"2026-10-21T15:20:00Z","v":14069,"vw":22.27599},{"c":22.295,"h":22.295,"l":22.275,"n":60,"o":22.28,"t":"2026-10-21T15:25:00Z","v":20056,"vw":22.283573},{"c":22.2879,"h":22.3,"l":22.285,"n":51,"o":22.3,"t":"2026-10-21T15:30:00Z","v":34711,"vw":22.292869},{"c":22.285,"h":22.2869,"l":22.28,"n":28,"o":22.2869,"t":"2026-10-21T15:35:00Z","v":25520,"vw":22.284454},{"c":22.275,"h":22.29,"l":22.275,"n":41,"o":22.29,"t":"2026-10-21T15:40:00Z","v":6582,"vw":22.280825},{"c":22.285,"h":22.2868,"l":22.2799,"n":50,"o":22.28,"t":"2026-10-21T15:45:00Z","v":27129,"vw":22.281564},{"c":22.285,"h":22.29,"l":22.285,"n":62,"o":22.285,"t":"2026-10-21T15:50:00Z","v":18806,"vw":22.287407},{"c":22.28,"h":22.2873,"l":22.28,"n":29,"o":22.2873,"t":"2026-10-21T15:55:00Z","v":7183,"vw":22.285713},{"c":22.285,"h":22.29,"l":22.2841,"n":60,"o":22.285,"t":"2026-10-21T16:00:00Z","v":7876,"vw":22.285724},{"c":22.2801,"h":22.2874,"l":22.28,"n":50,"o":22.2801,"t":"2026-10-21T16:05:00Z","v":14676,"vw":22.281984},{"c":22.2801,"h":22.2801,"l":22.28,"n":27,"o":22.28,"t":"2026-10-21T16:10:00Z","v":4591,"vw":22.280002},{"c":22.2901,"h":22.2999,"l":22.2801,"n":69,"o":22.285,"t":"2026-10-21T16:15:00Z","v":42575,"vw":22.28962},{"c":22.295,"h":22.295,"l":22.285,"n":45,"o":22.29,"t":"2026-10-21T16:20:00Z","v":16383,"vw":22.289172},{"c":22.2899,"h":22.2963,"l":22.285,"n":32,"o":22.29,"t":"2026-10-21T16:25:00Z","v":4409,"vw":22.290932},{"c":22.2873,"h":22.29,"l":22.285,"n":19,"o":22.285,"t":"2026-10-21T16:30:00Z","v":10467,"vw":22.285662},{"c":22.3,"h":22.305,"l":22.285,"n":41,"o":22.285,"t":"2026-10-21T16:35:00Z","v":12483,"vw":22.290609},{"c":22.2901,"h":22.3,"l":22.285,"n":27,"o":22.3,"t":"2026-10-21T16:40:00Z","v":24242,"vw":22.290417},{"c":22.285,"h":22.2976,"l":22.285,"n":22,"o":22.295,"t":"2026-10-21T16:45:00Z","v":9351,"vw":22.293751},{"c":22.2842,"h":22.29,"l":22.2842,"n":13,"o":22.2897,"t":"2026-10-21T16:50:00Z","v":37612,"vw":22.286934},{"c":22.2969,"h":22.2999,"l":22.2803,"n":31,"o":22.2803,"t":"2026-10-21T16:55:00Z","v":11537,"vw":22.298662},{"c":22.2957,"h":22.2999,"l":22.28,"n":52,"o":22.2926,"t":"2026-10-21T17:00:00Z","v":40883,"vw":22.292861},{"c":22.3,"h":22.3,"l":22.2901,"n":60,"o":22.2924,"t":"2026-10-21T17:05:00Z","v":47343,"vw":22.299105},{"c":22.2901,"h":22.31,"l":22.29,"n":55,"o":22.295,"t":"2026-10-21T17:10:00Z","v":41365,"vw":22.294525},{"c":22.295,"h":22.3,"l":22.295,"n":18,"o":22.295,"t":"2026-10-21T17:15:00Z","v":6878,"vw":22.296233},{"c":22.2899,"h":22.2975,"l":22.285,"n":29,"o":22.2975,"t":"2026-10-21T17:20:00Z","v":20915,"vw":22.290066},{"c":22.285,"h":22.295,"l":22.285,"n":31,"o":22.295,"t":"2026-10-21T17:25:00Z","v":20438,"vw":22.289716},{"c":22.2959,"h":22.2959,"l":22.2801,"n":33,"o":22.2801,"t":"2026-10-21T17:30:00Z","v":10728,"vw":22.290456},{"c":22.298,"h":22.2999,"l":22.29,"n":22,"o":22.2974,"t":"2026-10-21T17:35:00Z","v":9874,"vw":22.295103},{"c":22.295,"h":22.295,"l":22.29,"n":22,"o":22.295,"t":"2026-10-21T17:40:00Z","v":6476,"vw":22.292965},{"c":22.29,"h":22.2973,"l":22.29,"n":28,"o":22.2972,"t":"2026-10-21T17:45:00Z","v":19354,"vw":22.291676},{"c":22.285,"h":22.295,"l":22.2828,"n":65,"o":22.295,"t":"2026-10-21T17:50:00Z","v":15409,"vw":22.289949},{"c":22.295,"h":22.2999,"l":22.28,"n":50,"o":22.285,"t":"2026-10-21T17:55:00Z","v":51893,"vw":22.287385},{"c":22.2973,"h":22.3,"l":22.29,"n":64,"o":22.2979,"t":"2026-10-21T18:00:00Z","v":13000,"vw":22.295108},{"c":22.2972,"h":22.2972,"l":22.29,"n":28,"o":22.2901,"t":"2026-10-21T18:05:00Z","v":15390,"vw":22.291651},{"c":22.285,"h":22.2972,"l":22.285,"n":32,"o":22.2972,"t":"2026-10-21T18:10:00Z","v":18403,"vw":22.294473},{"c":22.2801,"h":22.29,"l":22.28,"n":44,"o":22.287,"t":"2026-10-21T18:15:00Z","v":25675,"vw":22.284964},{"c":22.285,"h":22.29,"l":22.285,"n":20,"o":22.285,"t":"2026-10-21T18:20:00Z","v":13470,"vw":22.285372},{"c":22.285,"h":22.2899,"l":22.28,"n":140,"o":22.285,"t":"2026-10-21T18:25:00Z","v":137820,"vw":22.283675},{"c":22.2814,"h":22.2899,"l":22.2801,"n":35,"o":22.2842,"t":"2026-10-21T18:30:00Z","v":22687,"vw":22.285636},{"c":22.2881,"h":22.29,"l":22.28,"n":108,"o":22.28,"t":"2026-10-21T18:35:00Z","v":129795,"vw":22.284615},{"c":22.2801,"h":22.2899,"l":22.2801,"n":30,"o":22.285,"t":"2026-10-21T18:40:00Z","v":7758,"vw":22.284314},{"c":22.26,"h":22.2866,"l":22.26,"n":89,"o":22.2801,"t":"2026-10-21T18:45:00Z","v":27374,"vw":22.276859},{"c":22.26,"h":22.2668,"l":22.255,"n":57,"o":22.2601,"t":"2026-10-21T18:50:00Z","v":49308,"vw":22.260192},{"c":22.24,"h":22.2599,"l":22.2312,"n":51,"o":22.25,"t":"2026-10-21T18:55:00Z","v":24964,"vw":22.244374},{"c":22.235,"h":22.24,"l":22.2225,"n":120,"o":22.235,"t":"2026-10-21T19:00:00Z","v":121688,"vw":22.233473},{"c":22.235,"h":22.24,"l":22.23,"n":38,"o":22.2301,"t":"2026-10-21T19:05:00Z","v":55414,"vw":22.23316},{"c":22.235,"h":22.237,"l":22.225,"n":65,"o":22.235,"t":"2026-10-21T19:10:00Z","v":42433,"vw":22.230929},{"c":22.255,"h":22.255,"l":22.233,"n":83,"o":22.235,"t":"2026-10-21T19:15:00Z","v":49152,"vw":22.240604},{"c":22.2499,"h":22.26,"l":22.2423,"n":78,"o":22.26,"t":"2026-10-21T19:20:00Z","v":49077,"vw":22.250126},{"c":22.267,"h":22.2699,"l":22.25,"n":53,"o":22.25,"t":"2026-10-21T19:25:00Z","v":35604,"vw":22.259713},{"c":22.2742,"h":22.2767,"l":22.2619,"n":197,"o":22.27,"t":"2026-10-21T19:30:00Z","v":57957,"vw":22.26879},{"c":22.265,"h":22.275,"l":22.2601,"n":33,"o":22.275,"t":"2026-10-21T19:35:00Z","v":7558,"vw":22.265064},{"c":22.265,"h":22.2663,"l":22.26,"n":44,"o":22.265,"t":"2026-10-21T19:40:00Z","v":69146,"vw":22.262505},{"c":22.275,"h":22.275,"l":22.2616,"n":412,"o":22.265,"t":"2026-10-21T19:45:00Z","v":81351,"vw":22.266093},{"c":22.275,"h":22.28,"l":22.27,"n":70,"o":22.275,"t":"2026-10-21T19:50:00Z","v":25362,"vw":22.273276},{"c":22.275,"h":22.28,"l":22.27,"n":83,"o":22.275,"t":"2026-10-21T19:55:00Z","v":23522,"vw":22.274297},{"c":22.27,"h":22.27,"l":22.27,"n":9,"o":22.27,"t":"2026-10-21T20:00:00Z","v":118339,"vw":22.27},{"c":22.3945,"h":22.3945,"l":22.3945,"n":1,"o":22.3945,"t":"2026-10-22T12:15:00Z","v":400,"vw":22.3945},{"c":22.365,"h":22.55,"l":22.32,"n":197,"o":22.36,"t":"2026-10-22T13:30:00Z","v":35427,"vw":22.383942},{"c":22.355,"h":22.36,"l":22.35,"n":61,"o":22.36,"t":"2026-10-22T13:35:00Z","v":12041,"vw":22.358133},{"c":22.3691,"h":22.37,"l":22.3513,"n":79,"o":22.3513,"t":"2026-10-22T13:40:00Z","v":15933,"vw":22.366278},{"c":22.3899,"h":22.39,"l":22.365,"n":31,"o":22.365,"t":"2026-10-22T13:45:00Z","v":9125,"vw":22.385573},{"c":22.395,"h":22.395,"l":22.38,"n":15,"o":22.38,"t":"2026-10-22T13:50:00Z","v":2807,"vw":22.388943},{"c":22.38,"h":22.395,"l":22.38,"n":57,"o":22.395,"t":"2026-10-22T13:55:00Z","v":6868,"vw":22.388221},{"c":22.385,"h":22.385,"l":22.3701,"n":29,"o":22.38,"t":"2026-10-22T14:00:00Z","v":4029,"vw":22.37442},{"c":22.385,"h":22.39,"l":22.38,"n":67,"o":22.38,"t":"2026-10-22T14:05:00Z","v":26452,"vw":22.387876},{"c":22.3827,"h":22.3861,"l":22.38,"n":28,"o":22.385,"t":"2026-10-22T14:10:00Z","v":7955,"vw":22.383971},{"c":22.395,"h":22.3971,"l":22.385,"n":22,"o":22.39,"t":"2026-10-22T14:15:00Z","v":2907,"vw":22.390664},{"c":22.3973,"h":22.3999,"l":22.384,"n":50,"o":22.3976,"t":"2026-10-22T14:20:00Z","v":12964,"vw":22.390992},{"c":22.3999,"h":22.3999,"l":22.3929,"n":11,"o":22.394,"t":"2026-10-22T14:25:00Z","v":4566,"vw":22.395473},{"c":22.3999,"h":22.4066,"l":22.3924,"n":71,"o":22.3995,"t":"2026-10-22T14:30:00Z","v":29741,"vw":22.39938},{"c":22.4099,"h":22.41,"l":22.4,"n":67,"o":22.4043,"t":"2026-10-22T14:35:00Z","v":33516,"vw":22.409665},{"c":22.4085,"h":22.42,"l":22.4031,"n":25,"o":22.41,"t":"2026-10-22T14:40:00Z","v":18130,"vw":22.413713},{"c":22.415,"h":22.415,"l":22.4001,"n":64,"o":22.405,"t":"2026-10-22T14:45:00Z","v":67178,"vw":22.40994},{"c":22.4168,"h":22.417,"l":22.405,"n":36,"o":22.41,"t":"2026-10-22T14:50:00Z","v":22749,"vw":22.410542},{"c":22.4,"h":22.415,"l":22.4,"n":73,"o":22.4105,"t":"2026-10-22T14:55:00Z","v":30959,"vw":22.409865},{"c":22.41,"h":22.41,"l":22.4001,"n":25,"o":22.405,"t":"2026-10-22T15:00:00Z","v":8449,"vw":22.408668},{"c":22.42,"h":22.42,"l":22.4028,"n":82,"o":22.415,"t":"2026-10-22T15:05:00Z","v":19567,"vw":22.410224},{"c":22.4138,"h":22.4199,"l":22.4138,"n":19,"o":22.415,"t":"2026-10-22T15:10:00Z","v":5449,"vw":22.416152},{"c":22.4101,"h":22.42,"l":22.41,"n":38,"o":22.4199,"t":"2026-10-22T15:15:00Z","v":37861,"vw":22.415057},{"c":22.4099,"h":22.41,"l":22.4084,"n":18,"o":22.41,"t":"2026-10-22T15:20:00Z","v":2412,"vw":22.409478},{"c":22.4099,"h":22.4167,"l":22.4001,"n":55,"o":22.4085,"t":"2026-10-22T15:25:00Z","v":47187,"vw":22.407871},{"c":22.415,"h":22.4199,"l":22.415,"n":33,"o":22.4199,"t":"2026-10-22T15:30:00Z","v":7043,"vw":22.415702},{"c":22.43,"h":22.43,"l":22.41,"n":28,"o":22.41,"t":"2026-10-22T15:35:00Z","v":15357,"vw":22.416278},{"c":22.4299,"h":22.43,"l":22.42,"n":48,"o":22.42,"t":"2026-10-22T15:40:00Z","v":19258,"vw":22.421527},{"c":22.425,"h":22.43,"l":22.4135,"n":54,"o":22.425,"t":"2026-10-22T15:45:00Z","v":34978,"vw":22.420416},{"c":22.4287,"h":22.4299,"l":22.425,"n":59,"o":22.4275,"t":"2026-10-22T15:50:00Z","v":19588,"vw":22.427035},{"c":22.425,"h":22.4297,"l":22.423,"n":38,"o":22.425,"t":"2026-10-22T15:55:00Z","v":17418,"vw":22.427162},{"c":22.4129,"h":22.4271,"l":22.4129,"n":34,"o":22.425,"t":"2026-10-22T16:00:00Z","v":23253,"vw":22.421399},{"c":22.425,"h":22.4258,"l":22.4128,"n":63,"o":22.4176,"t":"2026-10-22T16:05:00Z","v":41715,"vw":22.420999},{"c":22.4286,"h":22.4286,"l":22.42,"n":47,"o":22.4268,"t":"2026-10-22T16:10:00Z","v":12684,"vw":22.425079},{"c":22.435,"h":22.4376,"l":22.43,"n":29,"o":22.435,"t":"2026-10-22T16:15:00Z","v":10803,"vw":22.435558},{"c":22.425,"h":22.43,"l":22.4203,"n":39,"o":22.43,"t":"2026-10-22T16:20:00Z","v":14506,"vw":22.424995},{"c":22.425,"h":22.44,"l":22.4232,"n":41,"o":22.4299,"t":"2026-10-22T16:25:00Z","v":23095,"vw":22.428926},{"c":22.435,"h":22.435,"l":22.425,"n":29,"o":22.425,"t":"2026-10-22T16:30:00Z","v":12022,"vw":22.429723},{"c":22.435,"h":22.4399,"l":22.43,"n":24,"o":22.435,"t":"2026-10-22T16:35:00Z","v":16273,"vw":22.437561},{"c":22.45,"h":22.45,"l":22.4324,"n":43,"o":22.4324,"t":"2026-10-22T16:40:00Z","v":30510,"vw":22.440248},{"c":22.4562,"h":22.4599,"l":22.45,"n":45,"o":22.455,"t":"2026-10-22T16:45:00Z","v":7259,"vw":22.453289},{"c":22.455,"h":22.4681,"l":22.45,"n":48,"o":22.455,"t":"2026-10-22T16:50:00Z","v":54611,"vw":22.458357},{"c":22.45,"h":22.4599,"l":22.4401,"n":51,"o":22.4599,"t":"2026-10-22T16:55:00Z","v":11805,"vw":22.447429},{"c":22.455,"h":22.46,"l":22.445,"n":33,"o":22.4499,"t":"2026-10-22T17:00:00Z","v":14050,"vw":22.451541},{"c":22.45,"h":22.4599,"l":22.45,"n":23,"o":22.4599,"t":"2026-10-22T17:05:00Z","v":10616,"vw":22.450439},{"c":22.455,"h":22.455,"l":22.4518,"n":23,"o":22.455,"t":"2026-10-22T17:10:00Z","v":1709,"vw":22.454107},{"c":22.46,"h":22.46,"l":22.4501,"n":35,"o":22.455,"t":"2026-10-22T17:15:00Z","v":28849,"vw":22.455034},{"c":22.455,"h":22.47,"l":22.455,"n":23,"o":22.46,"t":"2026-10-22T17:20:00Z","v":15705,"vw":22.465608},{"c":22.465,"h":22.4681,"l":22.4586,"n":20,"o":22.4586,"t":"2026-10-22T17:25:00Z","v":6163,"vw":22.464857},{"c":22.465,"h":22.4684,"l":22.465,"n":21,"o":22.465,"t":"2026-10-22T17:30:00Z","v":2114,"vw":22.465319},{"c":22.465,"h":22.4679,"l":22.4599,"n":31,"o":22.465,"t":"2026-10-22T17:35:00Z","v":12902,"vw":22.460996},{"c":22.46,"h":22.4699,"l":22.46,"n":85,"o":22.46,"t":"2026-10-22T17:40:00Z","v":60773,"vw":22.463736},{"c":22.475,"h":22.475,"l":22.465,"n":72,"o":22.465,"t":"2026-10-22T17:45:00Z","v":14862,"vw":22.473297},{"c":22.475,"h":22.4799,"l":22.471,"n":35,"o":22.475,"t":"2026-10-22T17:50:00Z","v":3304,"vw":22.474539},{"c":22.485,"h":22.485,"l":22.475,"n":43,"o":22.475,"t":"2026-10-22T17:55:00Z","v":8468,"vw":22.482416},{"c":22.495,"h":22.495,"l":22.485,"n":38,"o":22.485,"t":"2026-10-22T18:00:00Z","v":7441,"vw":22.489802},{"c":22.475,"h":22.495,"l":22.4701,"n":52,"o":22.495,"t":"2026-10-22T18:05:00Z","v":36017,"vw":22.479201},{"c":22.47,"h":22.4799,"l":22.47,"n":44,"o":22.475,"t":"2026-10-22T18:10:00Z","v":7673,"vw":22.473323},{"c":22.475,"h":22.475,"l":22.4619,"n":67,"o":22.465,"t":"2026-10-22T18:15:00Z","v":24038,"vw":22.472736},{"c":22.475,"h":22.4776,"l":22.4717,"n":21,"o":22.475,"t":"2026-10-22T18:20:00Z","v":6427,"vw":22.474772},{"c":22.485,"h":22.4899,"l":22.4703,"n":39,"o":22.4775,"t":"2026-10-22T18:25:00Z","v":26668,"vw":22.479746},{"c":22.4827,"h":22.495,"l":22.4801,"n":51,"o":22.485,"t":"2026-10-22T18:30:00Z","v":58548,"vw":22.488155},{"c":22.49,"h":22.49,"l":22.48,"n":16,"o":22.48,"t":"2026-10-22T18:35:00Z","v":194375,"vw":22.489403},{"c":22.485,"h":22.4899,"l":22.48,"n":31,"o":22.48,"t":"2026-10-22T18:40:00Z","v":29567,"vw":22.484896},{"c":22.485,"h":22.49,"l":22.48,"n":23,"o":22.485,"t":"2026-10-22T18:45:00Z","v":12848,"vw":22.487652},{"c":22.485,"h":22.485,"l":22.4701,"n":74,"o":22.48,"t":"2026-10-22T18:50:00Z","v":47012,"vw":22.479706},{"c":22.485,"h":22.4899,"l":22.48,"n":25,"o":22.485,"t":"2026-10-22T18:55:00Z","v":11133,"vw":22.487534},{"c":22.485,"h":22.485,"l":22.485,"n":30,"o":22.485,"t":"2026-10-22T19:00:00Z","v":6836,"vw":22.485},{"c":22.48,"h":22.4876,"l":22.48,"n":26,"o":22.4801,"t":"2026-10-22T19:05:00Z","v":3676,"vw":22.484484},{"c":22.485,"h":22.4876,"l":22.48,"n":28,"o":22.4801,"t":"2026-10-22T19:10:00Z","v":7069,"vw":22.480921},{"c":22.485,"h":22.4876,"l":22.48,"n":38,"o":22.485,"t":"2026-10-22T19:15:00Z","v":13593,"vw":22.484342},{"c":22.4862,"h":22.4885,"l":22.48,"n":42,"o":22.4803,"t":"2026-10-22T19:20:00Z","v":16904,"vw":22.481535},{"c":22.475,"h":22.48,"l":22.473,"n":36,"o":22.48,"t":"2026-10-22T19:25:00Z","v":22068,"vw":22.475734},{"c":22.475,"h":22.48,"l":22.47,"n":60,"o":22.475,"t":"2026-10-22T19:30:00Z","v":17696,"vw":22.474534},{"c":22.475,"h":22.4799,"l":22.47,"n":48,"o":22.475,"t":"2026-10-22T19:35:00Z","v":19612,"vw":22.471392},{"c":22.47,"h":22.4799,"l":22.4601,"n":63,"o":22.4799,"t":"2026-10-22T19:40:00Z","v":27202,"vw":22.468397},{"c":22.47,"h":22.47,"l":22.46,"n":121,"o":22.47,"t":"2026-10-22T19:45:00Z","v":31281,"vw":22.465417},{"c":22.4628,"h":22.47,"l":22.46,"n":45,"o":22.465,"t":"2026-10-22T19:50:00Z","v":6381,"vw":22.464544},{"c":22.47,"h":22.47,"l":22.46,"n":69,"o":22.4657,"t":"2026-10-22T19:55:00Z","v":18737,"vw":22.466716},{"c":22.46,"h":22.46,"l":22.46,"n":7,"o":22.46,"t":"2026-10-22T20:00:00Z","v":4949,"vw":22.46},{"c":22.46,"h":22.46,"l":22.46,"n":3,"o":22.46,"t":"2026-10-22T20:55:00Z","v":120,"vw":22.46},{"c":22.2728,"h":22.2728,"l":22.2728,"n":1,"o":22.2728,"t":"2026-10-22T21:45:00Z","v":100,"vw":22.2728}],"history":[{"c":23.19,"h":23.27,"l":23.18,"n":2566,"o":23.27,"t":"2024-10-21T04:00:00Z","v":1119748,"vw":23.220776},{"c":23.19,"h":23.24,"l":23.1601,"n":2269,"o":23.24,"t":"2024-10-22T04:00:00Z","v":714616,"vw":23.192412},{"c":23.14,"h":23.16,"l":23.1,"n":2344,"o":23.11,"t":"2024-10-23T04:00:00Z","v":703119,"vw":23.131983},{"c":23.17,"h":23.215,"l":23.13,"n":2304,"o":23.15,"t":"2024-10-24T04:00:00Z","v":777515,"vw":23.177589},{"c":23.14,"h":23.22,"l":23.11,"n":4004,"o":23.22,"t":"2024-10-25T04:00:00Z","v":1102059,"vw":23.152976},{"c":23.1,"h":23.15,"l":23.055,"n":3905,"o":23.15,"t":"2024-10-28T04:00:00Z","v":1078682,"vw":23.094761},{"c":23.12,"h":23.12,"l":23.01,"n":4566,"o":23.02,"t":"2024-10-29T04:00:00Z","v":1412493,"vw":23.071699},{"c":23.09,"h":23.2066,"l":23.08,"n":2575,"o":23.16,"t":"2024-10-30T04:00:00Z","v":849119,"vw":23.132855},{"c":23.09,"h":23.12,"l":23.02,"n":2840,"o":23.07,"t":"2024-10-31T04:00:00Z","v":1846506,"vw":23.073407},{"c":22.92,"h":23.08,"l":22.905,"n":4679,"o":23.05,"t":"2024-11-01T04:00:00Z","v":1763446,"vw":22.973893},{"c":23.02,"h":23.06,"l":22.97,"n":3938,"o":23.03,"t":"2024-11-04T05:00:00Z","v":1804356,"vw":23.015095},{"c":23.07,"h":23.07,"l":22.9401,"n":3024,"o":23,"t":"2024-11-05T05:00:00Z","v":1009763,"vw":23.002034},{"c":22.89,"h":22.93,"l":22.82,"n":4116,"o":22.84,"t":"2024-11-06T05:00:00Z","v":1741280,"vw":22.876601},{"c":23.06,"h":23.075,"l":22.93,"n":2879,"o":22.96,"t":"2024-11-07T05:00:00Z","v":1284079,"vw":23.011291},{"c":23.08,"h":23.15,"l":23.055,"n":4013,"o":23.1,"t":"2024-11-08T05:00:00Z","v":3424538,"vw":23.089582},{"c":23.04,"h":23.09,"l":23.02,"n":2936,"o":23.06,"t":"2024-11-11T05:00:00Z","v":1210065,"vw":23.033806},{"c":22.91,"h":23.0155,"l":22.8914,"n":3177,"o":22.98,"t":"2024-11-12T05:00:00Z","v":1293523,"vw":22.942282},{"c":22.91,"h":23.05,"l":22.88,"n":3002,"o":23.02,"t":"2024-11-13T05:00:00Z","v":1313988,"vw":22.924983},{"c":22.9,"h":22.98,"l":22.875,"n":3196,"o":22.95,"t":"2024-11-14T05:00:00Z","v":1283568,"vw":22.93216},{"c":22.89,"h":22.95,"l":22.805,"n":2877,"o":22.87,"t":"2024-11-15T05:00:00Z","v":976947,"vw":22.892023},{"c":22.93,"h":22.94,"l":22.838,"n":3815,"o":22.89,"t":"2024-11-18T05:00:00Z","v":1313773,"vw":22.910615},{"c":22.97,"h":23,"l":22.95,"n":3879,"o":22.99,"t":"2024-11-19T05:00:00Z","v":1384679,"vw":22.97177},{"c":22.93,"h":22.97,"l":22.8901,"n":3232,"o":22.94,"t":"2024-11-20T05:00:00Z","v":1106017,"vw":22.939995},{"c":22.92,"h":22.985,"l":22.91,"n":2900,"o":22.93,"t":"2024-11-21T05:00:00Z","v":1106617,"vw":22.933743},{"c":22.93,"h":22.965,"l":22.92,"n":2885,"o":22.95,"t":"2024-11-22T05:00:00Z","v":859937,"vw":22.945053},{"c":23.15,"h":23.15,"l":23.0801,"n":3191,"o":23.12,"t":"2024-11-25T05:00:00Z","v":1028364,"vw":23.121777},{"c":23.11,"h":23.15,"l":23.05,"n":2791,"o":23.13,"t":"2024-11-26T05:00:00Z","v":1160572,"vw":23.085211},{"c":23.17,"h":23.2,"l":23.135,"n":2337,"o":23.16,"t":"2024-11-27T05:00:00Z","v":706246,"vw":23.17512},{"c":23.27,"h":23.27,"l":23.23,"n":2953,"o":23.25,"t":"2024-11-29T05:00:00Z","v":2162708,"vw":23.257805},{"c":23.21,"h":23.2579,"l":23.0901,"n":3590,"o":23.21,"t":"2024-12-02T05:00:00Z","v":1901134,"vw":23.184144},{"c":23.14,"h":23.2502,"l":23.1328,"n":3288,"o":23.24,"t":"2024-12-03T05:00:00Z","v":1556964,"vw":23.18534},{"c":23.23,"h":23.235,"l":23.095,"n":2898,"o":23.12,"t":"2024-12-04T05:00:00Z","v":1027721,"vw":23.20108},{"c":23.24,"h":23.24,"l":23.18,"n":3248,"o":23.2,"t":"2024-12-05T05:00:00Z","v":1667469,"vw":23.219187},{"c":23.28,"h":23.3136,"l":23.2452,"n":3752,"o":23.3,"t":"2024-12-06T05:00:00Z","v":1420902,"vw":23.278863},{"c":23.23,"h":23.2799,"l":23.22,"n":3304,"o":23.26,"t":"2024-12-09T05:00:00Z","v":1262709,"vw":23.239227},{"c":23.21,"h":23.2199,"l":23.17,"n":2586,"o":23.2,"t":"2024-12-10T05:00:00Z","v":1173504,"vw":23.196136},{"c":23.15,"h":23.2586,"l":23.14,"n":2623,"o":23.23,"t":"2024-12-11T05:00:00Z","v":1347348,"vw":23.178721},{"c":23.05,"h":23.12,"l":23.04,"n":3133,"o":23.1,"t":"2024-12-12T05:00:00Z","v":1631979,"vw":23.077716},{"c":22.96,"h":23.03,"l":22.95,"n":2267,"o":23.03,"t":"2024-12-13T05:00:00Z","v":884770,"vw":22.97882},{"c":22.98,"h":23,"l":22.95,"n":3108,"o":23,"t":"2024-12-16T05:00:00Z","v":1425370,"vw":22.972485},{"c":22.99,"h":23.01,"l":22.96,"n":4143,"o":22.99,"t":"2024-12-17T05:00:00Z","v":2743579,"vw":22.986236},{"c":22.81,"h":23.01,"l":22.8,"n":4029,"o":22.97,"t":"2024-12-18T05:00:00Z","v":2645712,"vw":22.948985},{"c":22.74,"h":22.77,"l":22.7,"n":4838,"o":22.75,"t":"2024-12-19T05:00:00Z","v":1918859,"vw":22.735737},{"c":22.73,"h":22.79,"l":22.71,"n":3107,"o":22.74,"t":"2024-12-20T05:00:00Z","v":1735992,"vw":22.746913},{"c":22.65,"h":22.7195,"l":22.639,"n":2776,"o":22.71,"t":"2024-12-23T05:00:00Z","v":3338355,"vw":22.664888},{"c":22.67,"h":22.6785,"l":22.605,"n":1348,"o":22.61,"t":"2024-12-24T05:00:00Z","v":758800,"vw":22.627308},{"c":22.7,"h":22.7,"l":22.6,"n":2910,"o":22.62,"t":"2024-12-26T05:00:00Z","v":1698102,"vw":22.670116},{"c":22.63,"h":22.7088,"l":22.63,"n":3239,"o":22.69,"t":"2024-12-27T05:00:00Z","v":4396953,"vw":22.65589},{"c":22.73,"h":22.75,"l":22.7105,"n":4979,"o":22.72,"t":"2024-12-30T05:00:00Z","v":2455072,"vw":22.735092},{"c":22.7,"h":22.78,"l":22.69,"n":3333,"o":22.77,"t":"2024-12-31T05:00:00Z","v":2751549,"vw":22.729065},{"c":22.71,"h":22.78,"l":22.68,"n":3349,"o":22.74,"t":"2025-01-02T05:00:00Z","v":916343,"vw":22.718499},{"c":22.68,"h":22.7499,"l":22.67,"n":2606,"o":22.74,"t":"2025-01-03T05:00:00Z","v":1195413,"vw":22.702225},{"c":22.66,"h":22.685,"l":22.6301,"n":2628,"o":22.685,"t":"2025-01-06T05:00:00Z","v":1077499,"vw":22.657395},{"c":22.59,"h":22.6589,"l":22.555,"n":3712,"o":22.65,"t":"2025-01-07T05:00:00Z","v":1423919,"vw":22.590346},{"c":22.61,"h":22.61,"l":22.55,"n":2269,"o":22.57,"t":"2025-01-08T05:00:00Z","v":1426403,"vw":22.591984},{"c":22.49,"h":22.5499,"l":22.47,"n":3329,"o":22.51,"t":"2025-01-10T05:00:00Z","v":1444695,"vw":22.503191},{"c":22.46,"h":22.49,"l":22.4312,"n":2979,"o":22.49,"t":"2025-01-13T05:00:00Z","v":3175837,"vw":22.457737},{"c":22.48,"h":22.48,"l":22.44,"n":3329,"o":22.46,"t":"2025-01-14T05:00:00Z","v":2158845,"vw":22.467014},{"c":22.67,"h":22.69,"l":22.6301,"n":2967,"o":22.65,"t":"2025-01-15T05:00:00Z","v":1318784,"vw":22.657451},{"c":22.72,"h":22.7389,"l":22.6211,"n":2915,"o":22.65,"t":"2025-01-16T05:00:00Z","v":1387126,"vw":22.70301},{"c":22.72,"h":22.76,"l":22.7,"n":2320,"o":22.76,"t":"2025-01-17T05:00:00Z","v":1172162,"vw":22.722538},{"c":22.79,"h":22.83,"l":22.76,"n":3690,"o":22.83,"t":"2025-01-21T05:00:00Z","v":1935234,"vw":22.776822},{"c":22.75,"h":22.79,"l":22.73,"n":2808,"o":22.79,"t":"2025-01-22T05:00:00Z","v":1265558,"vw":22.75596},{"c":22.71,"h":22.7199,"l":22.67,"n":2796,"o":22.67,"t":"2025-01-23T05:00:00Z","v":1342321,"vw":22.698619},{"c":22.74,"h":22.76,"l":22.7,"n":3176,"o":22.7,"t":"2025-01-24T05:00:00Z","v":2088029,"vw":22.736054},{"c":22.86,"h":22.87,"l":22.8,"n":4007,"o":22.84,"t":"2025-01-27T05:00:00Z","v":1869850,"vw":22.839882},{"c":22.86,"h":22.86,"l":22.8,"n":2787,"o":22.82,"t":"2025-01-28T05:00:00Z","v":1155520,"vw":22.824443},{"c":22.84,"h":22.88,"l":22.789,"n":2379,"o":22.86,"t":"2025-01-29T05:00:00Z","v":1111836,"vw":22.83653},{"c":22.88,"h":22.905,"l":22.85,"n":2081,"o":22.88,"t":"2025-01-30T05:00:00Z","v":952517,"vw":22.876126},{"c":22.83,"h":22.91,"l":22.8,"n":3578,"o":22.88,"t":"2025-01-31T05:00:00Z","v":9042722,"vw":22.83719},{"c":22.76,"h":22.8478,"l":22.7301,"n":4725,"o":22.77,"t":"2025-02-03T05:00:00Z","v":2344286,"vw":22.778484},{"c":22.79,"h":22.8084,"l":22.72,"n":2837,"o":22.73,"t":"2025-02-04T05:00:00Z","v":1542237,"vw":22.777568},{"c":22.9,"h":22.95,"l":22.8201,"n":2225,"o":22.87,"t":"2025-02-05T05:00:00Z","v":1254308,"vw":22.918997},{"c":22.9,"h":22.9288,"l":22.87,"n":2615,"o":22.9,"t":"2025-02-06T05:00:00Z","v":1600456,"vw":22.895286},{"c":22.84,"h":22.8589,"l":22.8012,"n":2537,"o":22.84,"t":"2025-02-07T05:00:00Z","v":1618090,"vw":22.830101},{"c":22.83,"h":22.88,"l":22.82,"n":2561,"o":22.85,"t":"2025-02-10T05:00:00Z","v":1131137,"vw":22.847679},{"c":22.78,"h":22.82,"l":22.77,"n":2063,"o":22.8,"t":"2025-02-11T05:00:00Z","v":956517,"vw":22.789122},{"c":22.68,"h":22.725,"l":22.63,"n":2804,"o":22.67,"t":"2025-02-12T05:00:00Z","v":1427052,"vw":22.669993},{"c":22.81,"h":22.83,"l":22.742,"n":2457,"o":22.76,"t":"2025-02-13T05:00:00Z","v":1309684,"vw":22.803063},{"c":22.89,"h":22.94,"l":22.872,"n":2274,"o":22.9,"t":"2025-02-14T05:00:00Z","v":924312,"vw":22.89944},{"c":22.81,"h":22.86,"l":22.79,"n":2877,"o":22.84,"t":"2025-02-18T05:00:00Z","v":1431091,"vw":22.824393},{"c":22.84,"h":22.84,"l":22.76,"n":2495,"o":22.79,"t":"2025-02-19T05:00:00Z","v":971279,"vw":22.811789},{"c":22.87,"h":22.88,"l":22.8353,"n":2384,"o":22.85,"t":"2025-02-20T05:00:00Z","v":934404,"vw":22.86712},{"c":22.97,"h":22.9999,"l":22.89,"n":2084,"o":22.9,"t":"2025-02-21T05:00:00Z","v":1058209,"vw":22.964662},{"c":23,"h":23.02,"l":22.93,"n":2245,"o":22.96,"t":"2025-02-24T05:00:00Z","v":937131,"vw":22.997079},{"c":23.15,"h":23.15,"l":23.09,"n":2813,"o":23.11,"t":"2025-02-25T05:00:00Z","v":1068811,"vw":23.130384},{"c":23.18,"h":23.2,"l":23.11,"n":2253,"o":23.14,"t":"2025-02-26T05:00:00Z","v":848645,"vw":23.163791},{"c":23.15,"h":23.1797,"l":23.1212,"n":2746,"o":23.13,"t":"2025-02-27T05:00:00Z","v":1376183,"vw":23.148301},{"c":23.26,"h":23.27,"l":23.18,"n":2909,"o":23.2,"t":"2025-02-28T05:00:00Z","v":4355835,"vw":23.236113},{"c":23.24,"h":23.24,"l":23.1064,"n":3596,"o":23.12,"t":"2025-03-03T05:00:00Z","v":2552981,"vw":23.199889},{"c":23.17,"h":23.2791,"l":23.1401,"n":3222,"o":23.24,"t":"2025-03-04T05:00:00Z","v":1960407,"vw":23.202991},{"c":23.1,"h":23.2011,"l":23.08,"n":2850,"o":23.17,"t":"2025-03-05T05:00:00Z","v":1270292,"vw":23.115006},{"c":23.06,"h":23.1,"l":23.0001,"n":3014,"o":23.07,"t":"2025-03-06T05:00:00Z","v":1165585,"vw":23.059741},{"c":23.03,"h":23.165,"l":23.02,"n":2364,"o":23.16,"t":"2025-03-07T05:00:00Z","v":1581692,"vw":23.074774},{"c":23.15,"h":23.18,"l":23.1212,"n":3002,"o":23.13,"t":"2025-03-10T04:00:00Z","v":1102712,"vw":23.148501},{"c":23.06,"h":23.1788,"l":23.055,"n":2795,"o":23.14,"t":"2025-03-11T04:00:00Z","v":2085090,"vw":23.121472},{"c":23.01,"h":23.1,"l":23,"n":2467,"o":23.02,"t":"2025-03-12T04:00:00Z","v":10673443,"vw":23.028976},{"c":23.06,"h":23.0789,"l":22.955,"n":1990,"o":22.99,"t":"2025-03-13T04:00:00Z","v":743332,"vw":23.024091},{"c":23.03,"h":23.0595,"l":23.02,"n":1875,"o":23.05,"t":"2025-03-14T04:00:00Z","v":692213,"vw":23.038425},{"c":23.06,"h":23.11,"l":23.04,"n":2721,"o":23.08,"t":"2025-03-17T04:00:00Z","v":1108546,"vw":23.068799},{"c":23.09,"h":23.1099,"l":23.03,"n":2525,"o":23.03,"t":"2025-03-18T04:00:00Z","v":1025755,"vw":23.071583},{"c":23.14,"h":23.1588,"l":23.0301,"n":2428,"o":23.07,"t":"2025-03-19T04:00:00Z","v":1044869,"vw":23.092015},{"c":23.16,"h":23.2404,"l":23.1401,"n":2637,"o":23.24,"t":"2025-03-20T04:00:00Z","v":1207730,"vw":23.171551},{"c":23.15,"h":23.2,"l":23.14,"n":2152,"o":23.18,"t":"2025-03-21T04:00:00Z","v":1024165,"vw":23.158428},{"c":23.04,"h":23.1,"l":23.03,"n":2241,"o":23.1,"t":"2025-03-24T04:00:00Z","v":1014940,"vw":23.054857},{"c":23.07,"h":23.09,"l":23.03,"n":2302,"o":23.06,"t":"2025-03-25T04:00:00Z","v":1083734,"vw":23.06818},{"c":23.02,"h":23.05,"l":22.9913,"n":2907,"o":23.04,"t":"2025-03-26T04:00:00Z","v":1435485,"vw":23.019502},{"c":23,"h":23.0193,"l":22.98,"n":2892,"o":23,"t":"2025-03-27T04:00:00Z","v":1096858,"vw":22.996265},{"c":23.13,"h":23.15,"l":23.07,"n":2317,"o":23.08,"t":"2025-03-28T04:00:00Z","v":1011746,"vw":23.118378},{"c":23.16,"h":23.22,"l":23.13,"n":2757,"o":23.18,"t":"2025-03-31T04:00:00Z","v":3559251,"vw":23.165447},{"c":23.18,"h":23.22,"l":23.13,"n":3910,"o":23.16,"t":"2025-04-01T04:00:00Z","v":2286265,"vw":23.179724},{"c":23.15,"h":23.23,"l":23.1,"n":2374,"o":23.23,"t":"2025-04-02T04:00:00Z","v":844102,"vw":23.150397},{"c":23.28,"h":23.36,"l":23.27,"n":3582,"o":23.31,"t":"2025-04-03T04:00:00Z","v":1678525,"vw":23.298129},{"c":23.28,"h":23.47,"l":23.28,"n":4850,"o":23.4,"t":"2025-04-04T04:00:00Z","v":1958063,"vw":23.361292},{"c":23,"h":23.265,"l":23,"n":6230,"o":23.24,"t":"2025-04-07T04:00:00Z","v":3763096,"vw":23.106958},{"c":22.9,"h":23.065,"l":22.88,"n":3922,"o":22.97,"t":"2025-04-08T04:00:00Z","v":1506269,"vw":22.979529},{"c":22.93,"h":22.96,"l":22.64,"n":5267,"o":22.74,"t":"2025-04-09T04:00:00Z","v":2458906,"vw":22.769623},{"c":22.74,"h":22.9206,"l":22.74,"n":3242,"o":22.86,"t":"2025-04-10T04:00:00Z","v":1302892,"vw":22.820079},{"c":22.72,"h":22.76,"l":22.525,"n":3859,"o":22.64,"t":"2025-04-11T04:00:00Z","v":1473760,"vw":22.663713},{"c":22.85,"h":22.8887,"l":22.79,"n":3755,"o":22.81,"t":"2025-04-14T04:00:00Z","v":1545235,"vw":22.834162},{"c":22.92,"h":22.95,"l":22.85,"n":2347,"o":22.85,"t":"2025-04-15T04:00:00Z","v":943981,"vw":22.913091},{"c":22.96,"h":22.99,"l":22.89,"n":2478,"o":22.92,"t":"2025-04-16T04:00:00Z","v":986128,"vw":22.949077},{"c":22.93,"h":22.9888,"l":22.91,"n":1762,"o":22.98,"t":"2025-04-17T04:00:00Z","v":633732,"vw":22.939307},{"c":22.8,"h":22.9188,"l":22.795,"n":2462,"o":22.86,"t":"2025-04-21T04:00:00Z","v":780730,"vw":22.848233},{"c":22.83,"h":22.879,"l":22.82,"n":2084,"o":22.82,"t":"2025-04-22T04:00:00Z","v":903190,"vw":22.849744},{"c":22.88,"h":23.065,"l":22.86,"n":2463,"o":23,"t":"2025-04-23T04:00:00Z","v":1966013,"vw":22.897325},{"c":23.02,"h":23.02,"l":22.96,"n":2290,"o":22.97,"t":"2025-04-24T04:00:00Z","v":1454368,"vw":22.993662},{"c":23.08,"h":23.1,"l":23.04,"n":1642,"o":23.07,"t":"2025-04-25T04:00:00Z","v":619488,"vw":23.074203},{"c":23.16,"h":23.16,"l":23.065,"n":2375,"o":23.08,"t":"2025-04-28T04:00:00Z","v":900839,"vw":23.129867},{"c":23.21,"h":23.21,"l":23.09,"n":1738,"o":23.09,"t":"2025-04-29T04:00:00Z","v":690132,"vw":23.184582},{"c":23.2,"h":23.225,"l":23.16,"n":2167,"o":23.19,"t":"2025-04-30T04:00:00Z","v":1223341,"vw":23.196395},{"c":23.04,"h":23.1487,"l":23.0116,"n":3311,"o":23.14,"t":"2025-05-01T04:00:00Z","v":1353696,"vw":23.064657},{"c":22.95,"h":23.02,"l":22.91,"n":3551,"o":22.96,"t":"2025-05-02T04:00:00Z","v":1825187,"vw":22.940819},{"c":22.91,"h":22.93,"l":22.87,"n":3051,"o":22.93,"t":"2025-05-05T04:00:00Z","v":1127969,"vw":22.89843},{"c":22.97,"h":22.97,"l":22.87,"n":3219,"o":22.9,"t":"2025-05-06T04:00:00Z","v":1381102,"vw":22.924387},{"c":23.01,"h":23.0298,"l":22.98,"n":3335,"o":22.98,"t":"2025-05-07T04:00:00Z","v":1354106,"vw":23.002661},{"c":22.89,"h":23.01,"l":22.88,"n":2700,"o":23,"t":"2025-05-08T04:00:00Z","v":1020267,"vw":22.925621},{"c":22.89,"h":22.95,"l":22.89,"n":2134,"o":22.92,"t":"2025-05-09T04:00:00Z","v":1075450,"vw":22.923168},{"c":22.83,"h":22.87,"l":22.805,"n":3008,"o":22.82,"t":"2025-05-12T04:00:00Z","v":1281962,"vw":22.838861},{"c":22.81,"h":22.86,"l":22.78,"n":2213,"o":22.85,"t":"2025-05-13T04:00:00Z","v":1219102,"vw":22.800021},{"c":22.74,"h":22.8,"l":22.7212,"n":2770,"o":22.78,"t":"2025-05-14T04:00:00Z","v":1297392,"vw":22.748112},{"c":22.84,"h":22.86,"l":22.77,"n":2700,"o":22.8,"t":"2025-05-15T04:00:00Z","v":2461500,"vw":22.810578},{"c":22.86,"h":22.9899,"l":22.86,"n":2082,"o":22.91,"t":"2025-05-16T04:00:00Z","v":981921,"vw":22.883744},{"c":22.87,"h":22.87,"l":22.7307,"n":2844,"o":22.75,"t":"2025-05-19T04:00:00Z","v":1699749,"vw":22.812496},{"c":22.82,"h":22.85,"l":22.7801,"n":2838,"o":22.81,"t":"2025-05-20T04:00:00Z","v":3092127,"vw":22.825247},{"c":22.67,"h":22.77,"l":22.65,"n":3788,"o":22.75,"t":"2025-05-21T04:00:00Z","v":1910532,"vw":22.70256},{"c":22.73,"h":22.735,"l":22.635,"n":2865,"o":22.66,"t":"2025-05-22T04:00:00Z","v":1215598,"vw":22.693947},{"c":22.77,"h":22.8,"l":22.735,"n":1992,"o":22.79,"t":"2025-05-23T04:00:00Z","v":1038262,"vw":22.766199},{"c":22.87,"h":22.89,"l":22.81,"n":2903,"o":22.84,"t":"2025-05-27T04:00:00Z","v":1571616,"vw":22.859321},{"c":22.83,"h":22.86,"l":22.8,"n":4082,"o":22.85,"t":"2025-05-28T04:00:00Z","v":1707328,"vw":22.823249},{"c":22.91,"h":22.93,"l":22.87,"n":2740,"o":22.88,"t":"2025-05-29T04:00:00Z","v":1944859,"vw":22.901499},{"c":22.96,"h":22.9688,"l":22.9001,"n":1921,"o":22.93,"t":"2025-05-30T04:00:00Z","v":4165281,"vw":22.942733},{"c":22.81,"h":22.85,"l":22.78,"n":2669,"o":22.84,"t":"2025-06-02T04:00:00Z","v":1072503,"vw":22.809212},{"c":22.82,"h":22.87,"l":22.79,"n":2686,"o":22.84,"t":"2025-06-03T04:00:00Z","v":1274916,"vw":22.819634},{"c":22.94,"h":22.96,"l":22.83,"n":3677,"o":22.88,"t":"2025-06-04T04:00:00Z","v":2939044,"vw":22.928613},{"c":22.9,"h":22.97,"l":22.88,"n":3054,"o":22.93,"t":"2025-06-05T04:00:00Z","v":2180169,"vw":22.896153},{"c":22.77,"h":22.89,"l":22.75,"n":3974,"o":22.82,"t":"2025-06-06T04:00:00Z","v":2840735,"vw":22.768552},{"c":22.82,"h":22.83,"l":22.76,"n":2616,"o":22.77,"t":"2025-06-09T04:00:00Z","v":1084265,"vw":22.811419},{"c":22.84,"h":22.88,"l":22.8218,"n":2121,"o":22.86,"t":"2025-06-10T04:00:00Z","v":1031645,"vw":22.843914},{"c":22.94,"h":22.94,"l":22.87,"n":2278,"o":22.89,"t":"2025-06-11T04:00:00Z","v":1111432,"vw":22.905631},{"c":23.02,"h":23.02,"l":22.96,"n":2725,"o":22.99,"t":"2025-06-12T04:00:00Z","v":1326247,"vw":22.994395},{"c":22.93,"h":22.98,"l":22.88,"n":2916,"o":22.97,"t":"2025-06-13T04:00:00Z","v":1105257,"vw":22.920401},{"c":22.88,"h":22.9595,"l":22.88,"n":3923,"o":22.88,"t":"2025-06-16T04:00:00Z","v":1216563,"vw":22.924489},{"c":22.96,"h":22.97,"l":22.9,"n":2032,"o":22.93,"t":"2025-06-17T04:00:00Z","v":783478,"vw":22.936529},{"c":22.98,"h":23.02,"l":22.95,"n":1798,"o":23,"t":"2025-06-18T04:00:00Z","v":670036,"vw":22.993992},{"c":22.98,"h":23.0182,"l":22.93,"n":2389,"o":22.95,"t":"2025-06-20T04:00:00Z","v":836309,"vw":22.972958},{"c":23.05,"h":23.0988,"l":23.02,"n":2608,"o":23.03,"t":"2025-06-23T04:00:00Z","v":725801,"vw":23.061301},{"c":23.14,"h":23.14,"l":23.01,"n":5869,"o":23.03,"t":"2025-06-24T04:00:00Z","v":1382908,"vw":23.103074},{"c":23.13,"h":23.13,"l":23.0616,"n":2253,"o":23.09,"t":"2025-06-25T04:00:00Z","v":998527,"vw":23.097548},{"c":23.19,"h":23.2,"l":23.1212,"n":3150,"o":23.16,"t":"2025-06-26T04:00:00Z","v":1206369,"vw":23.163177},{"c":23.15,"h":23.2088,"l":23.14,"n":2603,"o":23.16,"t":"2025-06-27T04:00:00Z","v":1486690,"vw":23.167391},{"c":23.24,"h":23.2486,"l":23.17,"n":4009,"o":23.19,"t":"2025-06-30T04:00:00Z","v":2994497,"vw":23.212534},{"c":23.15,"h":23.17,"l":23.1,"n":4480,"o":23.15,"t":"2025-07-01T04:00:00Z","v":1738550,"vw":23.135251},{"c":23.12,"h":23.12,"l":23.0701,"n":2590,"o":23.09,"t":"2025-07-02T04:00:00Z","v":1060037,"vw":23.097406},{"c":23.05,"h":23.085,"l":23.045,"n":2386,"o":23.07,"t":"2025-07-03T04:00:00Z","v":939393,"vw":23.063516},{"c":23,"h":23.03,"l":22.97,"n":3243,"o":23.03,"t":"2025-07-07T04:00:00Z","v":1203272,"vw":22.989552},{"c":22.97,"h":22.97,"l":22.93,"n":3476,"o":22.94,"t":"2025-07-08T04:00:00Z","v":1365614,"vw":22.948422},{"c":23.07,"h":23.07,"l":22.9801,"n":2979,"o":22.99,"t":"2025-07-09T04:00:00Z","v":998434,"vw":23.031106},{"c":23.07,"h":23.07,"l":23.02,"n":2195,"o":23.05,"t":"2025-07-10T04:00:00Z","v":1418756,"vw":23.04109},{"c":22.98,"h":23.002,"l":22.96,"n":1977,"o":22.99,"t":"2025-07-11T04:00:00Z","v":1087796,"vw":22.9754},{"c":22.97,"h":22.9999,"l":22.9311,"n":2652,"o":22.95,"t":"2025-07-14T04:00:00Z","v":1889051,"vw":22.957428},{"c":22.9,"h":22.99,"l":22.88,"n":3245,"o":22.99,"t":"2025-07-15T04:00:00Z","v":1181496,"vw":22.904028},{"c":22.93,"h":22.96,"l":22.8733,"n":3657,"o":22.93,"t":"2025-07-16T04:00:00Z","v":2235064,"vw":22.919209},{"c":22.95,"h":23,"l":22.92,"n":2049,"o":22.94,"t":"2025-07-17T04:00:00Z","v":1102838,"vw":22.943604},{"c":22.98,"h":23.01,"l":22.9611,"n":2120,"o":23,"t":"2025-07-18T04:00:00Z","v":840495,"vw":22.983187},{"c":23.05,"h":23.08,"l":23.04,"n":2244,"o":23.06,"t":"2025-07-21T04:00:00Z","v":1035823,"vw":23.06477},{"c":23.1,"h":23.1082,"l":23.05,"n":2263,"o":23.06,"t":"2025-07-22T04:00:00Z","v":777459,"vw":23.091098},{"c":23.04,"h":23.07,"l":23.025,"n":2575,"o":23.06,"t":"2025-07-23T04:00:00Z","v":1119183,"vw":23.043539},{"c":23.01,"h":23.04,"l":22.96,"n":2296,"o":22.98,"t":"2025-07-24T04:00:00Z","v":1283819,"vw":23.015502},{"c":23.07,"h":23.07,"l":23.0035,"n":2571,"o":23.01,"t":"2025-07-25T04:00:00Z","v":994697,"vw":23.045574},{"c":23.03,"h":23.04,"l":23.0101,"n":2912,"o":23.03,"t":"2025-07-28T04:00:00Z","v":1117838,"vw":23.026429},{"c":23.15,"h":23.15,"l":23.04,"n":2576,"o":23.04,"t":"2025-07-29T04:00:00Z","v":1340235,"vw":23.115152},{"c":23.08,"h":23.1714,"l":23.07,"n":3130,"o":23.08,"t":"2025-07-30T04:00:00Z","v":1386036,"vw":23.092861},{"c":23.1,"h":23.14,"l":23.0812,"n":2577,"o":23.12,"t":"2025-07-31T04:00:00Z","v":2384419,"vw":23.104497},{"c":23.21,"h":23.21,"l":23.1,"n":3403,"o":23.13,"t":"2025-08-01T04:00:00Z","v":1503763,"vw":23.169481},{"c":23.22,"h":23.23,"l":23.18,"n":2697,"o":23.22,"t":"2025-08-04T04:00:00Z","v":1262073,"vw":23.211072},{"c":23.24,"h":23.24,"l":23.18,"n":2704,"o":23.19,"t":"2025-08-05T04:00:00Z","v":1450868,"vw":23.222487},{"c":23.22,"h":23.23,"l":23.135,"n":3126,"o":23.19,"t":"2025-08-06T04:00:00Z","v":1688702,"vw":23.200557},{"c":23.21,"h":23.24,"l":23.19,"n":3069,"o":23.21,"t":"2025-08-07T04:00:00Z","v":1609803,"vw":23.216284},{"c":23.16,"h":23.2499,"l":23.14,"n":2935,"o":23.18,"t":"2025-08-08T04:00:00Z","v":996207,"vw":23.156442},{"c":23.18,"h":23.19,"l":23.1516,"n":2859,"o":23.17,"t":"2025-08-11T04:00:00Z","v":1092066,"vw":23.174848},{"c":23.17,"h":23.17,"l":23.12,"n":2634,"o":23.15,"t":"2025-08-12T04:00:00Z","v":958763,"vw":23.149511},{"c":23.26,"h":23.265,"l":23.2265,"n":3028,"o":23.23,"t":"2025-08-13T04:00:00Z","v":1062386,"vw":23.24878},{"c":23.19,"h":23.22,"l":23.17,"n":2539,"o":23.21,"t":"2025-08-14T04:00:00Z","v":1164888,"vw":23.187823},{"c":23.16,"h":23.19,"l":23.14,"n":2659,"o":23.17,"t":"2025-08-15T04:00:00Z","v":1204535,"vw":23.158752},{"c":23.14,"h":23.1857,"l":23.1111,"n":2641,"o":23.18,"t":"2025-08-18T04:00:00Z","v":988480,"vw":23.137828},{"c":23.18,"h":23.18,"l":23.15,"n":3045,"o":23.16,"t":"2025-08-19T04:00:00Z","v":889251,"vw":23.170097},{"c":23.19,"h":23.2099,"l":23.16,"n":3692,"o":23.18,"t":"2025-08-20T04:00:00Z","v":1495882,"vw":23.186231},{"c":23.14,"h":23.18,"l":23.105,"n":2674,"o":23.16,"t":"2025-08-21T04:00:00Z","v":943728,"vw":23.132106},{"c":23.26,"h":23.2784,"l":23.1505,"n":2797,"o":23.18,"t":"2025-08-22T04:00:00Z","v":1358946,"vw":23.249396},{"c":23.22,"h":23.2499,"l":23.21,"n":4112,"o":23.24,"t":"2025-08-25T04:00:00Z","v":1633179,"vw":23.230031},{"c":23.26,"h":23.26,"l":23.2001,"n":3941,"o":23.23,"t":"2025-08-26T04:00:00Z","v":1288689,"vw":23.239587},{"c":23.28,"h":23.28,"l":23.21,"n":3389,"o":23.22,"t":"2025-08-27T04:00:00Z","v":1448609,"vw":23.249869},{"c":23.32,"h":23.32,"l":23.2615,"n":2467,"o":23.28,"t":"2025-08-28T04:00:00Z","v":1345031,"vw":23.300446},{"c":23.29,"h":23.305,"l":23.2619,"n":3162,"o":23.28,"t":"2025-08-29T04:00:00Z","v":2791677,"vw":23.285449},{"c":23.16,"h":23.16,"l":23.1201,"n":3467,"o":23.14,"t":"2025-09-02T04:00:00Z","v":1895982,"vw":23.141569},{"c":23.24,"h":23.25,"l":23.16,"n":2685,"o":23.16,"t":"2025-09-03T04:00:00Z","v":1318185,"vw":23.224512},{"c":23.31,"h":23.32,"l":23.25,"n":3726,"o":23.28,"t":"2025-09-04T04:00:00Z","v":1920531,"vw":23.28895},{"c":23.43,"h":23.46,"l":23.42,"n":3321,"o":23.44,"t":"2025-09-05T04:00:00Z","v":1758788,"vw":23.43897},{"c":23.51,"h":23.51,"l":23.47,"n":3398,"o":23.49,"t":"2025-09-08T04:00:00Z","v":1579762,"vw":23.493798},{"c":23.47,"h":23.5191,"l":23.445,"n":3533,"o":23.5,"t":"2025-09-09T04:00:00Z","v":1783355,"vw":23.474732},{"c":23.52,"h":23.545,"l":23.485,"n":2646,"o":23.51,"t":"2025-09-10T04:00:00Z","v":1151272,"vw":23.514645},{"c":23.55,"h":23.59,"l":23.53,"n":2569,"o":23.53,"t":"2025-09-11T04:00:00Z","v":990239,"vw":23.56122},{"c":23.52,"h":23.5399,"l":23.4811,"n":2658,"o":23.52,"t":"2025-09-12T04:00:00Z","v":991455,"vw":23.510323},{"c":23.58,"h":23.58,"l":23.5538,"n":2569,"o":23.56,"t":"2025-09-15T04:00:00Z","v":1006590,"vw":23.570409},{"c":23.58,"h":23.6,"l":23.5537,"n":3586,"o":23.58,"t":"2025-09-16T04:00:00Z","v":2053494,"vw":23.583271},{"c":23.55,"h":23.645,"l":23.5101,"n":3982,"o":23.61,"t":"2025-09-17T04:00:00Z","v":1341783,"vw":23.568649},{"c":23.48,"h":23.5,"l":23.45,"n":3936,"o":23.48,"t":"2025-09-18T04:00:00Z","v":3346878,"vw":23.46701},{"c":23.47,"h":23.52,"l":23.45,"n":2610,"o":23.48,"t":"2025-09-19T04:00:00Z","v":1046988,"vw":23.468226},{"c":23.45,"h":23.55,"l":23.43,"n":5081,"o":23.46,"t":"2025-09-22T04:00:00Z","v":1387631,"vw":23.451329},{"c":23.49,"h":23.49,"l":23.4401,"n":3248,"o":23.47,"t":"2025-09-23T04:00:00Z","v":1306388,"vw":23.469389},{"c":23.44,"h":23.47,"l":23.43,"n":3279,"o":23.46,"t":"2025-09-24T04:00:00Z","v":1736384,"vw":23.449076},{"c":23.41,"h":23.45,"l":23.365,"n":3762,"o":23.41,"t":"2025-09-25T04:00:00Z","v":1294017,"vw":23.396195},{"c":23.42,"h":23.455,"l":23.395,"n":2879,"o":23.43,"t":"2025-09-26T04:00:00Z","v":1121195,"vw":23.414129},{"c":23.48,"h":23.48,"l":23.44,"n":3518,"o":23.45,"t":"2025-09-29T04:00:00Z","v":1068499,"vw":23.468344},{"c":23.47,"h":23.55,"l":23.45,"n":3850,"o":23.48,"t":"2025-09-30T04:00:00Z","v":1871740,"vw":23.483494},{"c":23.45,"h":23.58,"l":23.41,"n":3417,"o":23.45,"t":"2025-10-01T04:00:00Z","v":1750265,"vw":23.437905},{"c":23.48,"h":23.48,"l":23.43,"n":3383,"o":23.44,"t":"2025-10-02T04:00:00Z","v":1543317,"vw":23.462279},{"c":23.45,"h":23.4884,"l":23.43,"n":2700,"o":23.48,"t":"2025-10-03T04:00:00Z","v":959180,"vw":23.452574},{"c":23.4,"h":23.4386,"l":23.3801,"n":2825,"o":23.4,"t":"2025-10-06T04:00:00Z","v":1053031,"vw":23.407216},{"c":23.44,"h":23.45,"l":23.395,"n":3075,"o":23.43,"t":"2025-10-07T04:00:00Z","v":1416875,"vw":23.425221},{"c":23.44,"h":23.5,"l":23.43,"n":2964,"o":23.48,"t":"2025-10-08T04:00:00Z","v":1154865,"vw":23.450739},{"c":23.42,"h":23.43,"l":23.4,"n":2427,"o":23.43,"t":"2025-10-09T04:00:00Z","v":840683,"vw":23.412769},{"c":23.51,"h":23.5299,"l":23.46,"n":2895,"o":23.47,"t":"2025-10-10T04:00:00Z","v":1397057,"vw":23.499146},{"c":23.54,"h":23.54,"l":23.49,"n":2247,"o":23.5,"t":"2025-10-13T04:00:00Z","v":765729,"vw":23.513429},{"c":23.57,"h":23.58,"l":23.52,"n":3666,"o":23.53,"t":"2025-10-14T04:00:00Z","v":1508741,"vw":23.550871},{"c":23.58,"h":23.6195,"l":23.55,"n":3417,"o":23.59,"t":"2025-10-15T04:00:00Z","v":1381129,"vw":23.57649},{"c":23.66,"h":23.66,"l":23.56,"n":3165,"o":23.56,"t":"2025-10-16T04:00:00Z","v":1920631,"vw":23.620899},{"c":23.63,"h":23.64,"l":23.6,"n":2702,"o":23.64,"t":"2025-10-17T04:00:00Z","v":1611509,"vw":23.619304},{"c":23.66,"h":23.67,"l":23.6317,"n":2307,"o":23.65,"t":"2025-10-20T04:00:00Z","v":1244020,"vw":23.649373},{"c":23.69,"h":23.71,"l":23.67,"n":3009,"o":23.7,"t":"2025-10-21T04:00:00Z","v":1596721,"vw":23.69147},{"c":23.7,"h":23.7,"l":23.6552,"n":2504,"o":23.68,"t":"2025-10-22T04:00:00Z","v":1214965,"vw":23.677966},{"c":23.65,"h":23.6758,"l":23.6301,"n":2286,"o":23.66,"t":"2025-10-23T04:00:00Z","v":1022633,"vw":23.652126},{"c":23.67,"h":23.69,"l":23.635,"n":2251,"o":23.69,"t":"2025-10-24T04:00:00Z","v":932080,"vw":23.663493},{"c":23.68,"h":23.69,"l":23.6242,"n":2974,"o":23.66,"t":"2025-10-27T04:00:00Z","v":1233214,"vw":23.666414},{"c":23.69,"h":23.7082,"l":23.67,"n":3420,"o":23.67,"t":"2025-10-28T04:00:00Z","v":1787980,"vw":23.69046},{"c":23.59,"h":23.7,"l":23.5703,"n":2983,"o":23.69,"t":"2025-10-29T04:00:00Z","v":1467544,"vw":23.644067},{"c":23.54,"h":23.5799,"l":23.5036,"n":2773,"o":23.51,"t":"2025-10-30T04:00:00Z","v":1647268,"vw":23.544594},{"c":23.53,"h":23.5699,"l":23.51,"n":2731,"o":23.56,"t":"2025-10-31T04:00:00Z","v":1836993,"vw":23.529816},{"c":23.42,"h":23.4328,"l":23.39,"n":5497,"o":23.4,"t":"2025-11-03T05:00:00Z","v":1854530,"vw":23.409555},{"c":23.44,"h":23.46,"l":23.42,"n":2881,"o":23.42,"t":"2025-11-04T05:00:00Z","v":1574223,"vw":23.441024},{"c":23.37,"h":23.43,"l":23.35,"n":2705,"o":23.42,"t":"2025-11-05T05:00:00Z","v":1734497,"vw":23.377846},{"c":23.46,"h":23.4699,"l":23.3904,"n":3361,"o":23.42,"t":"2025-11-06T05:00:00Z","v":1801852,"vw":23.449512},{"c":23.45,"h":23.48,"l":23.4205,"n":3461,"o":23.44,"t":"2025-11-07T05:00:00Z","v":1884640,"vw":23.454732},{"c":23.44,"h":23.4599,"l":23.4212,"n":3109,"o":23.45,"t":"2025-11-10T05:00:00Z","v":1592286,"vw":23.43989},{"c":23.5,"h":23.51,"l":23.47,"n":2599,"o":23.48,"t":"2025-11-11T05:00:00Z","v":989019,"vw":23.496247},{"c":23.49,"h":23.5099,"l":23.4701,"n":2854,"o":23.5,"t":"2025-11-12T05:00:00Z","v":1398525,"vw":23.492179},{"c":23.43,"h":23.47,"l":23.4201,"n":8115,"o":23.46,"t":"2025-11-13T05:00:00Z","v":1687478,"vw":23.44167},{"c":23.4,"h":23.46,"l":23.39,"n":3127,"o":23.46,"t":"2025-11-14T05:00:00Z","v":1275471,"vw":23.416218},{"c":23.39,"h":23.43,"l":23.39,"n":5094,"o":23.4,"t":"2025-11-17T05:00:00Z","v":1916960,"vw":23.40933},{"c":23.42,"h":23.4593,"l":23.39,"n":6325,"o":23.44,"t":"2025-11-18T05:00:00Z","v":2973719,"vw":23.417123},{"c":23.42,"h":23.45,"l":23.4,"n":6329,"o":23.44,"t":"2025-11-19T05:00:00Z","v":1619916,"vw":23.428819},{"c":23.45,"h":23.4699,"l":23.43,"n":5788,"o":23.44,"t":"2025-11-20T05:00:00Z","v":1384055,"vw":23.445068},{"c":23.5,"h":23.5399,"l":23.46,"n":8214,"o":23.51,"t":"2025-11-21T05:00:00Z","v":1925309,"vw":23.488733},{"c":23.55,"h":23.55,"l":23.5101,"n":5801,"o":23.53,"t":"2025-11-24T05:00:00Z","v":1479053,"vw":23.532814},{"c":23.6,"h":23.62,"l":23.5601,"n":6542,"o":23.57,"t":"2025-11-25T05:00:00Z","v":2213547,"vw":23.598044},{"c":23.62,"h":23.63,"l":23.55,"n":5711,"o":23.58,"t":"2025-11-26T05:00:00Z","v":1317812,"vw":23.604384},{"c":23.58,"h":23.6399,"l":23.57,"n":2313,"o":23.62,"t":"2025-11-28T05:00:00Z","v":821848,"vw":23.591608},{"c":23.42,"h":23.4299,"l":23.37,"n":4281,"o":23.41,"t":"2025-12-01T05:00:00Z","v":1409140,"vw":23.413394},{"c":23.45,"h":23.455,"l":23.41,"n":3920,"o":23.43,"t":"2025-12-02T05:00:00Z","v":1636352,"vw":23.432928},{"c":23.48,"h":23.5199,"l":23.45,"n":4832,"o":23.47,"t":"2025-12-03T05:00:00Z","v":1875341,"vw":23.472087},{"c":23.44,"h":23.46,"l":23.42,"n":3758,"o":23.46,"t":"2025-12-04T05:00:00Z","v":1153894,"vw":23.432104},{"c":23.41,"h":23.44,"l":23.38,"n":4911,"o":23.44,"t":"2025-12-05T05:00:00Z","v":2212791,"vw":23.407173},{"c":23.36,"h":23.41,"l":23.33,"n":4293,"o":23.41,"t":"2025-12-08T05:00:00Z","v":1531271,"vw":23.35844},{"c":23.35,"h":23.41,"l":23.34,"n":4711,"o":23.41,"t":"2025-12-09T05:00:00Z","v":1831716,"vw":23.358777},{"c":23.43,"h":23.43,"l":23.34,"n":5765,"o":23.34,"t":"2025-12-10T05:00:00Z","v":1852456,"vw":23.384405},{"c":23.42,"h":23.4799,"l":23.41,"n":3075,"o":23.46,"t":"2025-12-11T05:00:00Z","v":1281246,"vw":23.438851},{"c":23.35,"h":23.3699,"l":23.34,"n":3459,"o":23.36,"t":"2025-12-12T05:00:00Z","v":1457612,"vw":23.354753},{"c":23.37,"h":23.4118,"l":23.36,"n":4064,"o":23.4,"t":"2025-12-15T05:00:00Z","v":1383591,"vw":23.380332},{"c":23.43,"h":23.43,"l":23.365,"n":3421,"o":23.37,"t":"2025-12-16T05:00:00Z","v":1516367,"vw":23.407509},{"c":23.42,"h":23.4295,"l":23.39,"n":3148,"o":23.41,"t":"2025-12-17T05:00:00Z","v":2112288,"vw":23.410119},{"c":23.47,"h":23.48,"l":23.4401,"n":2957,"o":23.46,"t":"2025-12-18T05:00:00Z","v":1687498,"vw":23.462425},{"c":23.36,"h":23.39,"l":23.35,"n":3306,"o":23.39,"t":"2025-12-19T05:00:00Z","v":1833284,"vw":23.365041},{"c":23.35,"h":23.36,"l":23.33,"n":3542,"o":23.36,"t":"2025-12-22T05:00:00Z","v":2094231,"vw":23.343769},{"c":23.35,"h":23.36,"l":23.3,"n":3612,"o":23.31,"t":"2025-12-23T05:00:00Z","v":1898405,"vw":23.33696},{"c":23.4,"h":23.4,"l":23.36,"n":2295,"o":23.37,"t":"2025-12-24T05:00:00Z","v":935072,"vw":23.378547},{"c":23.42,"h":23.45,"l":23.39,"n":3232,"o":23.43,"t":"2025-12-26T05:00:00Z","v":1771679,"vw":23.411741},{"c":23.44,"h":23.44,"l":23.41,"n":4473,"o":23.42,"t":"2025-12-29T05:00:00Z","v":1914866,"vw":23.428285},{"c":23.42,"h":23.44,"l":23.39,"n":4693,"o":23.42,"t":"2025-12-30T05:00:00Z","v":1527843,"vw":23.421786},{"c":23.37,"h":23.42,"l":23.36,"n":4478,"o":23.4,"t":"2025-12-31T05:00:00Z","v":2483764,"vw":23.393312},{"c":23.37,"h":23.3999,"l":23.35,"n":4022,"o":23.39,"t":"2026-01-02T05:00:00Z","v":1373153,"vw":23.369215},{"c":23.4,"h":23.41,"l":23.36,"n":4108,"o":23.37,"t":"2026-01-05T05:00:00Z","v":1948842,"vw":23.3935},{"c":23.4,"h":23.4,"l":23.35,"n":3725,"o":23.38,"t":"2026-01-06T05:00:00Z","v":1679097,"vw":23.378367},{"c":23.42,"h":23.4499,"l":23.4,"n":3684,"o":23.44,"t":"2026-01-07T05:00:00Z","v":1594534,"vw":23.426945},{"c":23.39,"h":23.4,"l":23.37,"n":8876,"o":23.39,"t":"2026-01-08T05:00:00Z","v":2456012,"vw":23.38331},{"c":23.44,"h":23.46,"l":23.39,"n":7465,"o":23.4,"t":"2026-01-09T05:00:00Z","v":2100693,"vw":23.433126},{"c":23.43,"h":23.4452,"l":23.4,"n":6340,"o":23.42,"t":"2026-01-12T05:00:00Z","v":2715017,"vw":23.420445},{"c":23.45,"h":23.46,"l":23.41,"n":6014,"o":23.46,"t":"2026-01-13T05:00:00Z","v":11527503,"vw":23.442141},{"c":23.49,"h":23.49,"l":23.45,"n":3080,"o":23.46,"t":"2026-01-14T05:00:00Z","v":1348238,"vw":23.48061},{"c":23.45,"h":23.5,"l":23.45,"n":3426,"o":23.5,"t":"2026-01-15T05:00:00Z","v":1458786,"vw":23.467074},{"c":23.41,"h":23.4599,"l":23.4,"n":3223,"o":23.45,"t":"2026-01-16T05:00:00Z","v":1453594,"vw":23.423963},{"c":23.33,"h":23.36,"l":23.3124,"n":4545,"o":23.33,"t":"2026-01-20T05:00:00Z","v":2135542,"vw":23.334103},{"c":23.39,"h":23.4499,"l":23.33,"n":3741,"o":23.35,"t":"2026-01-21T05:00:00Z","v":3634134,"vw":23.352037},{"c":23.4,"h":23.41,"l":23.36,"n":3132,"o":23.38,"t":"2026-01-22T05:00:00Z","v":1808948,"vw":23.389238},{"c":23.43,"h":23.43,"l":23.38,"n":3478,"o":23.41,"t":"2026-01-23T05:00:00Z","v":1645147,"vw":23.409267},{"c":23.46,"h":23.465,"l":23.44,"n":3422,"o":23.45,"t":"2026-01-26T05:00:00Z","v":1188808,"vw":23.452707},{"c":23.44,"h":23.47,"l":23.43,"n":2921,"o":23.46,"t":"2026-01-27T05:00:00Z","v":1496101,"vw":23.447761},{"c":23.42,"h":23.49,"l":23.39,"n":2841,"o":23.43,"t":"2026-01-28T05:00:00Z","v":1337307,"vw":23.413287},{"c":23.44,"h":23.45,"l":23.39,"n":2847,"o":23.41,"t":"2026-01-29T05:00:00Z","v":1341350,"vw":23.427715},{"c":23.45,"h":23.5,"l":23.4131,"n":3987,"o":23.43,"t":"2026-01-30T05:00:00Z","v":8910123,"vw":23.440052},{"c":23.3,"h":23.3598,"l":23.3,"n":4054,"o":23.35,"t":"2026-02-02T05:00:00Z","v":1910153,"vw":23.317867},{"c":23.32,"h":23.32,"l":23.2817,"n":3463,"o":23.3,"t":"2026-02-03T05:00:00Z","v":2101570,"vw":23.302111},{"c":23.31,"h":23.325,"l":23.28,"n":3853,"o":23.3,"t":"2026-02-04T05:00:00Z","v":2493740,"vw":23.306277},{"c":23.41,"h":23.41,"l":23.34,"n":3628,"o":23.36,"t":"2026-02-05T05:00:00Z","v":2294747,"vw":23.384066},{"c":23.41,"h":23.42,"l":23.38,"n":3397,"o":23.41,"t":"2026-02-06T05:00:00Z","v":1433708,"vw":23.395887},{"c":23.42,"h":23.43,"l":23.3801,"n":3680,"o":23.4,"t":"2026-02-09T05:00:00Z","v":1811546,"vw":23.41009},{"c":23.49,"h":23.5,"l":23.47,"n":4155,"o":23.48,"t":"2026-02-10T05:00:00Z","v":1818538,"vw":23.48357},{"c":23.45,"h":23.4799,"l":23.42,"n":3664,"o":23.44,"t":"2026-02-11T05:00:00Z","v":1995970,"vw":23.446466},{"c":23.55,"h":23.55,"l":23.47,"n":3837,"o":23.47,"t":"2026-02-12T05:00:00Z","v":2799424,"vw":23.52573},{"c":23.62,"h":23.62,"l":23.59,"n":4376,"o":23.61,"t":"2026-02-13T05:00:00Z","v":2690351,"vw":23.603782},{"c":23.61,"h":23.63,"l":23.6,"n":5182,"o":23.63,"t":"2026-02-17T05:00:00Z","v":2728438,"vw":23.614007},{"c":23.59,"h":23.645,"l":23.58,"n":3222,"o":23.59,"t":"2026-02-18T05:00:00Z","v":2103800,"vw":23.590163},{"c":23.6,"h":23.61,"l":23.5601,"n":2393,"o":23.57,"t":"2026-02-19T05:00:00Z","v":967784,"vw":23.585405},{"c":23.6,"h":23.61,"l":23.56,"n":3025,"o":23.61,"t":"2026-02-20T05:00:00Z","v":1693371,"vw":23.588041},{"c":23.65,"h":23.6683,"l":23.6002,"n":2970,"o":23.61,"t":"2026-02-23T05:00:00Z","v":1380940,"vw":23.64397},{"c":23.65,"h":23.65,"l":23.6,"n":2781,"o":23.65,"t":"2026-02-24T05:00:00Z","v":1305171,"vw":23.638201},{"c":23.63,"h":23.65,"l":23.6101,"n":3339,"o":23.63,"t":"2026-02-25T05:00:00Z","v":1556485,"vw":23.63324},{"c":23.67,"h":23.67,"l":23.63,"n":2727,"o":23.63,"t":"2026-02-26T05:00:00Z","v":1401105,"vw":23.653905},{"c":23.71,"h":23.73,"l":23.7,"n":3297,"o":23.7,"t":"2026-02-27T05:00:00Z","v":1470270,"vw":23.716203},{"c":23.55,"h":23.5999,"l":23.51,"n":6341,"o":23.57,"t":"2026-03-02T05:00:00Z","v":2355038,"vw":23.539648},{"c":23.53,"h":23.55,"l":23.4301,"n":4719,"o":23.45,"t":"2026-03-03T05:00:00Z","v":2204090,"vw":23.512314},{"c":23.51,"h":23.5499,"l":23.4901,"n":3528,"o":23.53,"t":"2026-03-04T05:00:00Z","v":1764252,"vw":23.513002},{"c":23.45,"h":23.455,"l":23.42,"n":4307,"o":23.43,"t":"2026-03-05T05:00:00Z","v":2487658,"vw":23.433966},{"c":23.42,"h":23.4699,"l":23.36,"n":4005,"o":23.38,"t":"2026-03-06T05:00:00Z","v":2392648,"vw":23.410782},{"c":23.49,"h":23.49,"l":23.3701,"n":3234,"o":23.39,"t":"2026-03-09T04:00:00Z","v":1877678,"vw":23.428958},{"c":23.42,"h":23.49,"l":23.41,"n":3123,"o":23.47,"t":"2026-03-10T04:00:00Z","v":1980278,"vw":23.453884},{"c":23.3,"h":23.385,"l":23.29,"n":3066,"o":23.37,"t":"2026-03-11T04:00:00Z","v":1924531,"vw":23.326423},{"c":23.21,"h":23.2799,"l":23.1925,"n":4589,"o":23.26,"t":"2026-03-12T04:00:00Z","v":3298521,"vw":23.236048},{"c":23.21,"h":23.29,"l":23.18,"n":4065,"o":23.25,"t":"2026-03-13T04:00:00Z","v":2648276,"vw":23.210545},{"c":23.29,"h":23.3,"l":23.2501,"n":4372,"o":23.29,"t":"2026-03-16T04:00:00Z","v":2409741,"vw":23.281146},{"c":23.34,"h":23.35,"l":23.3197,"n":3466,"o":23.32,"t":"2026-03-17T04:00:00Z","v":1897751,"vw":23.333632},{"c":23.25,"h":23.3524,"l":23.235,"n":3291,"o":23.31,"t":"2026-03-18T04:00:00Z","v":1913199,"vw":23.286436},{"c":23.26,"h":23.29,"l":23.18,"n":3150,"o":23.19,"t":"2026-03-19T04:00:00Z","v":2305510,"vw":23.233761},{"c":23.07,"h":23.4235,"l":23.07,"n":4052,"o":23.19,"t":"2026-03-20T04:00:00Z","v":2930421,"vw":23.107327},{"c":23.15,"h":23.205,"l":23.095,"n":5042,"o":23.11,"t":"2026-03-23T04:00:00Z","v":4989153,"vw":23.155556},{"c":23.1,"h":23.1401,"l":23.0501,"n":5135,"o":23.07,"t":"2026-03-24T04:00:00Z","v":3215078,"vw":23.097377},{"c":23.19,"h":23.21,"l":23.1501,"n":3200,"o":23.19,"t":"2026-03-25T04:00:00Z","v":2730236,"vw":23.183628},{"c":23.04,"h":23.21,"l":23.04,"n":3408,"o":23.13,"t":"2026-03-26T04:00:00Z","v":3818905,"vw":23.100193},{"c":23.05,"h":23.08,"l":23,"n":3701,"o":23,"t":"2026-03-27T04:00:00Z","v":3522893,"vw":23.052808},{"c":23.16,"h":23.2,"l":23.1106,"n":3315,"o":23.16,"t":"2026-03-30T04:00:00Z","v":1870074,"vw":23.169449},{"c":23.22,"h":23.33,"l":23.19,"n":7004,"o":23.22,"t":"2026-03-31T04:00:00Z","v":6998719,"vw":23.231189},{"c":23.16,"h":23.2,"l":23.14,"n":3459,"o":23.15,"t":"2026-04-01T04:00:00Z","v":2424628,"vw":23.171866},{"c":23.22,"h":23.23,"l":23.11,"n":3641,"o":23.14,"t":"2026-04-02T04:00:00Z","v":2455397,"vw":23.199542},{"c":23.18,"h":23.1999,"l":23.15,"n":3882,"o":23.17,"t":"2026-04-06T04:00:00Z","v":1984656,"vw":23.178783},{"c":23.21,"h":23.21,"l":23.1,"n":3374,"o":23.17,"t":"2026-04-07T04:00:00Z","v":1924810,"vw":23.152058},{"c":23.25,"h":23.32,"l":23.2301,"n":3313,"o":23.31,"t":"2026-04-08T04:00:00Z","v":2165579,"vw":23.271217},{"c":23.27,"h":23.3,"l":23.21,"n":3764,"o":23.24,"t":"2026-04-09T04:00:00Z","v":1419528,"vw":23.261063},{"c":23.23,"h":23.27,"l":23.22,"n":2748,"o":23.26,"t":"2026-04-10T04:00:00Z","v":1486577,"vw":23.238532},{"c":23.28,"h":23.28,"l":23.21,"n":3386,"o":23.22,"t":"2026-04-13T04:00:00Z","v":2026828,"vw":23.243277},{"c":23.33,"h":23.34,"l":23.2504,"n":4016,"o":23.28,"t":"2026-04-14T04:00:00Z","v":2541278,"vw":23.316616},{"c":23.31,"h":23.3314,"l":23.2801,"n":2955,"o":23.32,"t":"2026-04-15T04:00:00Z","v":1584248,"vw":23.302405},{"c":23.26,"h":23.35,"l":23.2501,"n":3095,"o":23.33,"t":"2026-04-16T04:00:00Z","v":3017131,"vw":23.291824},{"c":23.36,"h":23.3899,"l":23.3401,"n":3400,"o":23.37,"t":"2026-04-17T04:00:00Z","v":1802106,"vw":23.366314},{"c":23.36,"h":23.4335,"l":23.3185,"n":3334,"o":23.36,"t":"2026-04-20T04:00:00Z","v":1298622,"vw":23.346455},{"c":23.28,"h":23.44,"l":23.27,"n":4454,"o":23.32,"t":"2026-04-21T04:00:00Z","v":1931028,"vw":23.296496},{"c":23.29,"h":23.3618,"l":23.29,"n":3740,"o":23.32,"t":"2026-04-22T04:00:00Z","v":1489379,"vw":23.31127},{"c":23.27,"h":23.54,"l":23.2202,"n":3497,"o":23.3,"t":"2026-04-23T04:00:00Z","v":2118518,"vw":23.286373},{"c":23.3,"h":23.3199,"l":23.23,"n":3184,"o":23.25,"t":"2026-04-24T04:00:00Z","v":1435135,"vw":23.290142},{"c":23.27,"h":23.2979,"l":23.24,"n":4236,"o":23.28,"t":"2026-04-27T04:00:00Z","v":1753978,"vw":23.263752},{"c":23.25,"h":23.25,"l":23.21,"n":3293,"o":23.24,"t":"2026-04-28T04:00:00Z","v":1239057,"vw":23.234792},{"c":23.15,"h":23.2182,"l":23.125,"n":4095,"o":23.2,"t":"2026-04-29T04:00:00Z","v":1811003,"vw":23.164271},{"c":23.19,"h":23.229,"l":23.16,"n":3528,"o":23.2,"t":"2026-04-30T04:00:00Z","v":7829086,"vw":23.183897},{"c":23.13,"h":23.18,"l":23.1,"n":3922,"o":23.12,"t":"2026-05-01T04:00:00Z","v":2823113,"vw":23.135982},{"c":23.06,"h":23.295,"l":23.02,"n":3865,"o":23.1,"t":"2026-05-04T04:00:00Z","v":1808540,"vw":23.063805},{"c":23.09,"h":23.135,"l":23.075,"n":3650,"o":23.09,"t":"2026-05-05T04:00:00Z","v":1771394,"vw":23.098878},{"c":23.19,"h":23.23,"l":23.155,"n":4703,"o":23.17,"t":"2026-05-06T04:00:00Z","v":1977119,"vw":23.186569},{"c":23.14,"h":23.315,"l":23.12,"n":4918,"o":23.23,"t":"2026-05-07T04:00:00Z","v":2927834,"vw":23.172762},{"c":23.2,"h":23.36,"l":23.1409,"n":4470,"o":23.19,"t":"2026-05-08T04:00:00Z","v":2668338,"vw":23.194649},{"c":23.13,"h":23.22,"l":23.13,"n":5729,"o":23.14,"t":"2026-05-11T04:00:00Z","v":1955675,"vw":23.149496},{"c":23.07,"h":23.355,"l":23.06,"n":4940,"o":23.09,"t":"2026-05-12T04:00:00Z","v":1942511,"vw":23.077088},{"c":23.08,"h":23.17,"l":23.03,"n":3177,"o":23.06,"t":"2026-05-13T04:00:00Z","v":1657463,"vw":23.061383},{"c":23.06,"h":23.15,"l":23.06,"n":3083,"o":23.11,"t":"2026-05-14T04:00:00Z","v":1695540,"vw":23.10139},{"c":22.93,"h":23.125,"l":22.91,"n":3757,"o":22.97,"t":"2026-05-15T04:00:00Z","v":2603519,"vw":22.934062},{"c":22.91,"h":22.966,"l":22.875,"n":5628,"o":22.95,"t":"2026-05-18T04:00:00Z","v":3795610,"vw":22.914712},{"c":22.84,"h":22.9396,"l":22.77,"n":3620,"o":22.84,"t":"2026-05-19T04:00:00Z","v":1876765,"vw":22.832646},{"c":22.97,"h":22.98,"l":22.84,"n":3308,"o":22.85,"t":"2026-05-20T04:00:00Z","v":1676881,"vw":22.935585},{"c":22.99,"h":23,"l":22.88,"n":3010,"o":22.91,"t":"2026-05-21T04:00:00Z","v":1212813,"vw":22.949253},{"c":23,"h":23.0425,"l":22.955,"n":3217,"o":23.04,"t":"2026-05-22T04:00:00Z","v":1623089,"vw":22.988631},{"c":23.09,"h":23.2,"l":23.06,"n":5572,"o":23.09,"t":"2026-05-26T04:00:00Z","v":2182343,"vw":23.08508},{"c":23.11,"h":23.1299,"l":23.08,"n":3568,"o":23.1,"t":"2026-05-27T04:00:00Z","v":1460820,"vw":23.103927},{"c":23.15,"h":23.19,"l":23.0899,"n":3744,"o":23.11,"t":"2026-05-28T04:00:00Z","v":3431599,"vw":23.141204},{"c":23.17,"h":23.2,"l":23.15,"n":3787,"o":23.18,"t":"2026-05-29T04:00:00Z","v":5408389,"vw":23.172392},{"c":23.08,"h":23.235,"l":22.9999,"n":4331,"o":23.02,"t":"2026-06-01T04:00:00Z","v":2196259,"vw":23.041313},{"c":23.08,"h":23.11,"l":23.0106,"n":3976,"o":23.1,"t":"2026-06-02T04:00:00Z","v":1484849,"vw":23.082442},{"c":23.04,"h":23.055,"l":23.01,"n":3125,"o":23.02,"t":"2026-06-03T04:00:00Z","v":1443287,"vw":23.029737},{"c":23.07,"h":23.1,"l":23.0501,"n":4671,"o":23.08,"t":"2026-06-04T04:00:00Z","v":1405178,"vw":23.069865},{"c":22.96,"h":23.1,"l":22.95,"n":5609,"o":23,"t":"2026-06-05T04:00:00Z","v":2381079,"vw":22.973223},{"c":22.95,"h":23.18,"l":22.82,"n":4210,"o":23,"t":"2026-06-08T04:00:00Z","v":1738366,"vw":22.971795},{"c":23.01,"h":23.23,"l":22.9601,"n":4473,"o":22.98,"t":"2026-06-09T04:00:00Z","v":1578593,"vw":22.988775},{"c":22.98,"h":23.1,"l":22.96,"n":3041,"o":23,"t":"2026-06-10T04:00:00Z","v":1590247,"vw":22.990149},{"c":23.12,"h":23.125,"l":22.9854,"n":3579,"o":23.01,"t":"2026-06-11T04:00:00Z","v":1413959,"vw":23.051426},{"c":23.09,"h":23.15,"l":23.0036,"n":4495,"o":23.09,"t":"2026-06-12T04:00:00Z","v":1660300,"vw":23.080606},{"c":23.11,"h":23.1599,"l":23.1,"n":4856,"o":23.13,"t":"2026-06-15T04:00:00Z","v":1514971,"vw":23.118183},{"c":23.15,"h":23.165,"l":23.098,"n":4274,"o":23.13,"t":"2026-06-16T04:00:00Z","v":1638370,"vw":23.139674},{"c":23.06,"h":23.2,"l":23.045,"n":4189,"o":23.14,"t":"2026-06-17T04:00:00Z","v":2324363,"vw":23.118518},{"c":23.12,"h":23.235,"l":23.1,"n":3289,"o":23.15,"t":"2026-06-18T04:00:00Z","v":1284880,"vw":23.133774},{"c":23.06,"h":23.08,"l":23.04,"n":4482,"o":23.07,"t":"2026-06-22T04:00:00Z","v":1674552,"vw":23.057593},{"c":23.08,"h":23.12,"l":23.03,"n":3629,"o":23.08,"t":"2026-06-23T04:00:00Z","v":1335404,"vw":23.091845},{"c":23.19,"h":23.2,"l":23.1177,"n":3299,"o":23.16,"t":"2026-06-24T04:00:00Z","v":1422898,"vw":23.187373},{"c":23.21,"h":23.2476,"l":23.16,"n":4847,"o":23.19,"t":"2026-06-25T04:00:00Z","v":1490495,"vw":23.211287},{"c":23.23,"h":23.32,"l":23.154,"n":3174,"o":23.2,"t":"2026-06-26T04:00:00Z","v":1629334,"vw":23.219883},{"c":23.23,"h":23.28,"l":23.17,"n":6987,"o":23.21,"t":"2026-06-29T04:00:00Z","v":2873270,"vw":23.225294},{"c":23.13,"h":23.34,"l":23.125,"n":5233,"o":23.22,"t":"2026-06-30T04:00:00Z","v":2541908,"vw":23.179297},{"c":23.04,"h":23.1,"l":23,"n":6047,"o":23.01,"t":"2026-07-01T04:00:00Z","v":1818758,"vw":23.029876},{"c":23.05,"h":23.25,"l":23,"n":4167,"o":23.04,"t":"2026-07-02T04:00:00Z","v":1760518,"vw":23.038822},{"c":23.06,"h":23.08,"l":23.02,"n":5244,"o":23.04,"t":"2026-07-06T04:00:00Z","v":1804092,"vw":23.04269},{"c":22.95,"h":23.15,"l":22.9401,"n":4258,"o":23.02,"t":"2026-07-07T04:00:00Z","v":1617117,"vw":22.982804},{"c":22.93,"h":23.18,"l":22.88,"n":4190,"o":22.93,"t":"2026-07-08T04:00:00Z","v":2014042,"vw":22.912597},{"c":22.95,"h":23.0595,"l":22.93,"n":2954,"o":22.93,"t":"2026-07-09T04:00:00Z","v":1565180,"vw":22.954844},{"c":22.93,"h":23.04,"l":22.91,"n":3889,"o":22.95,"t":"2026-07-10T04:00:00Z","v":1848335,"vw":22.929207},{"c":22.86,"h":23.1779,"l":22.77,"n":3938,"o":22.9,"t":"2026-07-13T04:00:00Z","v":3205220,"vw":22.861734},{"c":22.91,"h":22.96,"l":22.86,"n":3476,"o":22.89,"t":"2026-07-14T04:00:00Z","v":1746824,"vw":22.907033},{"c":22.96,"h":22.97,"l":22.8824,"n":3476,"o":22.93,"t":"2026-07-15T04:00:00Z","v":1376509,"vw":22.954142},{"c":22.94,"h":22.99,"l":22.9,"n":3134,"o":22.93,"t":"2026-07-16T04:00:00Z","v":1451135,"vw":22.931764},{"c":22.96,"h":23.25,"l":22.9301,"n":2464,"o":22.98,"t":"2026-07-17T04:00:00Z","v":806573,"vw":22.97341},{"c":22.9,"h":22.99,"l":22.88,"n":3737,"o":22.94,"t":"2026-07-20T04:00:00Z","v":1360839,"vw":22.903277},{"c":22.85,"h":23.02,"l":22.82,"n":3702,"o":22.87,"t":"2026-07-21T04:00:00Z","v":1189970,"vw":22.850195},{"c":22.82,"h":23.05,"l":22.8,"n":3705,"o":22.84,"t":"2026-07-22T04:00:00Z","v":1729362,"vw":22.83237},{"c":22.76,"h":22.9077,"l":22.73,"n":2901,"o":22.75,"t":"2026-07-23T04:00:00Z","v":1587935,"vw":22.75667},{"c":22.79,"h":23.04,"l":22.77,"n":3816,"o":22.79,"t":"2026-07-24T04:00:00Z","v":1922998,"vw":22.796218},{"c":22.83,"h":22.899,"l":22.8058,"n":4962,"o":22.82,"t":"2026-07-27T04:00:00Z","v":1490752,"vw":22.831222},{"c":22.89,"h":23.1299,"l":22.8367,"n":2574,"o":22.85,"t":"2026-07-28T04:00:00Z","v":1031262,"vw":22.895862},{"c":22.82,"h":22.94,"l":22.76,"n":3279,"o":22.88,"t":"2026-07-29T04:00:00Z","v":1254416,"vw":22.85413},{"c":22.83,"h":22.91,"l":22.8001,"n":2591,"o":22.82,"t":"2026-07-30T04:00:00Z","v":911884,"vw":22.826004},{"c":22.76,"h":22.86,"l":22.72,"n":5331,"o":22.79,"t":"2026-07-31T04:00:00Z","v":4379078,"vw":22.74555},{"c":22.73,"h":22.8598,"l":22.6922,"n":11032,"o":22.73,"t":"2026-08-03T04:00:00Z","v":2729991,"vw":22.720472},{"c":22.82,"h":22.8954,"l":22.7768,"n":10040,"o":22.79,"t":"2026-08-04T04:00:00Z","v":1557784,"vw":22.806999},{"c":22.83,"h":22.8861,"l":22.75,"n":8256,"o":22.82,"t":"2026-08-05T04:00:00Z","v":1352298,"vw":22.827782},{"c":22.77,"h":22.92,"l":22.75,"n":6576,"o":22.8,"t":"2026-08-06T04:00:00Z","v":1354537,"vw":22.778071},{"c":22.82,"h":22.9,"l":22.7801,"n":6847,"o":22.83,"t":"2026-08-07T04:00:00Z","v":2293717,"vw":22.80472},{"c":22.74,"h":22.84,"l":22.73,"n":7072,"o":22.77,"t":"2026-08-10T04:00:00Z","v":1810381,"vw":22.749816},{"c":22.76,"h":22.84,"l":22.72,"n":7427,"o":22.76,"t":"2026-08-11T04:00:00Z","v":1273911,"vw":22.762438},{"c":22.78,"h":23.05,"l":22.76,"n":12604,"o":22.8,"t":"2026-08-12T04:00:00Z","v":1737227,"vw":22.786535},{"c":22.85,"h":23.0155,"l":22.7759,"n":4607,"o":22.84,"t":"2026-08-13T04:00:00Z","v":1753564,"vw":22.850713},{"c":22.79,"h":22.85,"l":22.77,"n":3575,"o":22.83,"t":"2026-08-14T04:00:00Z","v":1205607,"vw":22.793993},{"c":22.74,"h":22.835,"l":22.72,"n":3965,"o":22.75,"t":"2026-08-17T04:00:00Z","v":1794395,"vw":22.753773},{"c":22.76,"h":22.77,"l":22.7,"n":3306,"o":22.72,"t":"2026-08-18T04:00:00Z","v":1281296,"vw":22.751573},{"c":22.86,"h":22.87,"l":22.7655,"n":3309,"o":22.84,"t":"2026-08-19T04:00:00Z","v":1320333,"vw":22.838364},{"c":22.8,"h":22.9515,"l":22.75,"n":5637,"o":22.79,"t":"2026-08-20T04:00:00Z","v":1777935,"vw":22.794706},{"c":22.77,"h":22.84,"l":22.75,"n":2892,"o":22.79,"t":"2026-08-21T04:00:00Z","v":1666833,"vw":22.762455},{"c":22.81,"h":22.82,"l":22.78,"n":3906,"o":22.78,"t":"2026-08-24T04:00:00Z","v":1575804,"vw":22.804816},{"c":22.9,"h":22.91,"l":22.85,"n":3104,"o":22.85,"t":"2026-08-25T04:00:00Z","v":1414751,"vw":22.877487},{"c":22.88,"h":22.91,"l":22.73,"n":3082,"o":22.86,"t":"2026-08-26T04:00:00Z","v":1356469,"vw":22.860581},{"c":22.85,"h":22.9,"l":22.73,"n":2606,"o":22.88,"t":"2026-08-27T04:00:00Z","v":968423,"vw":22.865366},{"c":22.79,"h":22.974,"l":22.78,"n":3520,"o":22.85,"t":"2026-08-28T04:00:00Z","v":1530952,"vw":22.815447},{"c":22.77,"h":22.92,"l":22.7325,"n":4383,"o":22.77,"t":"2026-08-31T04:00:00Z","v":3071986,"vw":22.75319},{"c":22.62,"h":22.76,"l":22.61,"n":7185,"o":22.65,"t":"2026-09-01T04:00:00Z","v":5851504,"vw":22.627592},{"c":22.63,"h":22.73,"l":22.6,"n":3744,"o":22.63,"t":"2026-09-02T04:00:00Z","v":1817094,"vw":22.618168},{"c":22.66,"h":22.7461,"l":22.65,"n":4475,"o":22.68,"t":"2026-09-03T04:00:00Z","v":1829521,"vw":22.675382},{"c":22.67,"h":22.7,"l":22.66,"n":4107,"o":22.67,"t":"2026-09-04T04:00:00Z","v":1562974,"vw":22.674324},{"c":22.64,"h":22.7,"l":22.625,"n":4753,"o":22.67,"t":"2026-09-08T04:00:00Z","v":1982977,"vw":22.662627},{"c":22.61,"h":22.68,"l":22.58,"n":4769,"o":22.63,"t":"2026-09-09T04:00:00Z","v":1894878,"vw":22.608439},{"c":22.45,"h":22.56,"l":22.45,"n":3873,"o":22.5,"t":"2026-09-10T04:00:00Z","v":2898082,"vw":22.477507},{"c":22.42,"h":22.52,"l":22.4137,"n":4549,"o":22.49,"t":"2026-09-11T04:00:00Z","v":3254638,"vw":22.451368},{"c":22.42,"h":22.47,"l":22.37,"n":4795,"o":22.4,"t":"2026-09-14T04:00:00Z","v":1829053,"vw":22.425611},{"c":22.41,"h":22.41,"l":22.38,"n":4369,"o":22.39,"t":"2026-09-15T04:00:00Z","v":2879032,"vw":22.390577},{"c":22.39,"h":22.5,"l":22.38,"n":3770,"o":22.44,"t":"2026-09-16T04:00:00Z","v":1619145,"vw":22.438288},{"c":22.51,"h":22.51,"l":22.46,"n":3755,"o":22.48,"t":"2026-09-17T04:00:00Z","v":2163846,"vw":22.481251},{"c":22.42,"h":22.55,"l":22.41,"n":4019,"o":22.45,"t":"2026-09-18T04:00:00Z","v":2234964,"vw":22.42521},{"c":22.48,"h":22.5012,"l":22.4501,"n":3445,"o":22.48,"t":"2026-09-21T04:00:00Z","v":1568105,"vw":22.474667},{"c":22.49,"h":22.51,"l":22.45,"n":6505,"o":22.5,"t":"2026-09-22T04:00:00Z","v":9257771,"vw":22.482817},{"c":22.3,"h":22.51,"l":22.26,"n":5244,"o":22.45,"t":"2026-09-23T04:00:00Z","v":4395414,"vw":22.313438},{"c":22.19,"h":22.33,"l":22.18,"n":5428,"o":22.31,"t":"2026-09-24T04:00:00Z","v":3509922,"vw":22.235264},{"c":22.25,"h":22.25,"l":22.15,"n":4137,"o":22.21,"t":"2026-09-25T04:00:00Z","v":7079039,"vw":22.212987},{"c":22.13,"h":22.16,"l":22.08,"n":6710,"o":22.14,"t":"2026-09-28T04:00:00Z","v":3126300,"vw":22.119099},{"c":22.11,"h":22.13,"l":22.0401,"n":6216,"o":22.12,"t":"2026-09-29T04:00:00Z","v":2621612,"vw":22.085109},{"c":22.1,"h":22.2,"l":22.045,"n":5098,"o":22.14,"t":"2026-09-30T04:00:00Z","v":4991056,"vw":22.078009},{"c":22.07,"h":22.1,"l":21.925,"n":5510,"o":21.95,"t":"2026-10-01T04:00:00Z","v":3138356,"vw":22.035761},{"c":22.03,"h":22.199,"l":21.9946,"n":5464,"o":22.12,"t":"2026-10-02T04:00:00Z","v":4808037,"vw":22.03338},{"c":21.99,"h":22.03,"l":21.95,"n":5750,"o":21.99,"t":"2026-10-05T04:00:00Z","v":2413731,"vw":21.976209},{"c":22.05,"h":22.07,"l":21.99,"n":4767,"o":22.01,"t":"2026-10-06T04:00:00Z","v":2239546,"vw":22.043962},{"c":22.03,"h":22.06,"l":21.92,"n":4665,"o":21.94,"t":"2026-10-07T04:00:00Z","v":3001853,"vw":22.013281},{"c":22.1,"h":22.1176,"l":22,"n":4296,"o":22.01,"t":"2026-10-08T04:00:00Z","v":2997249,"vw":22.074752},{"c":22.12,"h":22.13,"l":22.06,"n":3708,"o":22.08,"t":"2026-10-09T04:00:00Z","v":2197901,"vw":22.100016},{"c":22.13,"h":22.13,"l":22.06,"n":3411,"o":22.09,"t":"2026-10-12T04:00:00Z","v":2331767,"vw":22.111256},{"c":22.15,"h":22.18,"l":22.1101,"n":4883,"o":22.15,"t":"2026-10-13T04:00:00Z","v":5393986,"vw":22.146046},{"c":22.16,"h":22.1899,"l":22,"n":3745,"o":22.04,"t":"2026-10-14T04:00:00Z","v":2695378,"vw":22.123341},{"c":22.28,"h":22.5,"l":22.2701,"n":3932,"o":22.34,"t":"2026-10-15T04:00:00Z","v":1708598,"vw":22.301924},{"c":22.29,"h":22.34,"l":22.2501,"n":4217,"o":22.28,"t":"2026-10-16T04:00:00Z","v":2266225,"vw":22.296132},{"c":22.23,"h":22.34,"l":22.21,"n":4679,"o":22.27,"t":"2026-10-19T04:00:00Z","v":2226275,"vw":22.240421},{"c":22.27,"h":22.34,"l":22.24,"n":4476,"o":22.27,"t":"2026-10-20T04:00:00Z","v":2325672,"vw":22.267526},{"c":22.27,"h":22.33,"l":22.2225,"n":4690,"o":22.3,"t":"2026-10-21T04:00:00Z","v":2291546,"vw":22.277249},{"c":22.46,"h":22.55,"l":22.32,"n":3864,"o":22.36,"t":"2026-10-22T04:00:00Z","v":1677069,"vw":22.446326}],"volatilityBars":[{"c":22.6395,"h":22.6395,"l":22.6395,"n":2,"o":22.6395,"t":"2026-09-22T08:00:00Z","v":1001,"vw":22.6395},{"c":22.5192,"h":22.5192,"l":22.5192,"n":1,"o":22.5192,"t":"2026-09-22T12:00:00Z","v":100,"vw":22.5192},{"c":22.51,"h":22.51,"l":22.51,"n":2,"o":22.51,"t":"2026-09-22T12:45:00Z","v":200,"vw":22.51},{"c":22.51,"h":22.52,"l":22.51,"n":4,"o":22.52,"t":"2026-09-22T13:15:00Z","v":350,"vw":22.513333},{"c":22.505,"h":22.51,"l":22.485,"n":369,"o":22.5,"t":"2026-09-22T13:30:00Z","v":116253,"vw":22.500143},{"c":22.495,"h":22.505,"l":22.495,"n":95,"o":22.505,"t":"2026-09-22T13:45:00Z","v":32231,"vw":22.498522},{"c":22.495,"h":22.5,"l":22.4917,"n":105,"o":22.495,"t":"2026-09-22T14:00:00Z","v":42973,"vw":22.497529},{"c":22.4999,"h":22.5,"l":22.49,"n":85,"o":22.495,"t":"2026-09-22T14:15:00Z","v":28127,"vw":22.495237},{"c":22.485,"h":22.5,"l":22.48,"n":178,"o":22.495,"t":"2026-09-22T14:30:00Z","v":143483,"vw":22.493597},{"c":22.4876,"h":22.49,"l":22.4801,"n":112,"o":22.485,"t":"2026-09-22T14:45:00Z","v":29453,"vw":22.48592},{"c":22.487,"h":22.49,"l":22.4841,"n":58,"o":22.4899,"t":"2026-09-22T15:00:00Z","v":241294,"vw":22.489832},{"c":22.4732,"h":22.49,"l":22.4732,"n":111,"o":22.49,"t":"2026-09-22T15:15:00Z","v":88487,"vw":22.485135},{"c":22.465,"h":22.48,"l":22.46,"n":74,"o":22.4776,"t":"2026-09-22T15:30:00Z","v":809908,"vw":22.461366},{"c":22.465,"h":22.47,"l":22.46,"n":64,"o":22.465,"t":"2026-09-22T15:45:00Z","v":46462,"vw":22.462886},{"c":22.4699,"h":22.47,"l":22.4601,"n":70,"o":22.465,"t":"2026-09-22T16:00:00Z","v":42886,"vw":22.467759},{"c":22.465,"h":22.47,"l":22.46,"n":171,"o":22.4653,"t":"2026-09-22T16:15:00Z","v":87647,"vw":22.466127},{"c":22.4538,"h":22.4697,"l":22.45,"n":140,"o":22.465,"t":"2026-09-22T16:30:00Z","v":163652,"vw":22.457232},{"c":22.4601,"h":22.47,"l":22.4538,"n":67,"o":22.4599,"t":"2026-09-22T16:45:00Z","v":98120,"vw":22.46817},{"c":22.4528,"h":22.465,"l":22.4501,"n":56,"o":22.465,"t":"2026-09-22T17:00:00Z","v":28239,"vw":22.457705},{"c":22.455,"h":22.46,"l":22.4501,"n":79,"o":22.455,"t":"2026-09-22T17:15:00Z","v":235124,"vw":22.458857},{"c":22.47,"h":22.47,"l":22.45,"n":112,"o":22.4571,"t":"2026-09-22T17:30:00Z","v":52206,"vw":22.460671},{"c":22.4876,"h":22.4899,"l":22.4601,"n":152,"o":22.4601,"t":"2026-09-22T17:45:00Z","v":41835,"vw":22.472621},{"c":22.49,"h":22.49,"l":22.48,"n":77,"o":22.485,"t":"2026-09-22T18:00:00Z","v":436543,"vw":22.48346},{"c":22.4752,"h":22.4899,"l":22.4739,"n":129,"o":22.485,"t":"2026-09-22T18:15:00Z","v":475328,"vw":22.480107},{"c":22.4601,"h":22.48,"l":22.4601,"n":200,"o":22.475,"t":"2026-09-22T18:30:00Z","v":122898,"vw":22.475914},{"c":22.465,"h":22.47,"l":22.4601,"n":185,"o":22.465,"t":"2026-09-22T18:45:00Z","v":1215994,"vw":22.469656},{"c":22.465,"h":22.47,"l":22.46,"n":1530,"o":22.465,"t":"2026-09-22T19:00:00Z","v":397023,"vw":22.46191},{"c":22.4799,"h":22.48,"l":22.46,"n":552,"o":22.465,"t":"2026-09-22T19:15:00Z","v":274520,"vw":22.470485},{"c":22.495,"h":22.51,"l":22.474,"n":905,"o":22.475,"t":"2026-09-22T19:30:00Z","v":3326172,"vw":22.4982},{"c":22.495,"h":22.5,"l":22.49,"n":520,"o":22.495,"t":"2026-09-22T19:45:00Z","v":249114,"vw":22.493165},{"c":22.49,"h":22.49,"l":22.49,"n":7,"o":22.49,"t":"2026-09-22T20:00:00Z","v":426974,"vw":22.49},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-22T21:00:00Z","v":100,"vw":22.5},{"c":22.58,"h":22.58,"l":22.57,"n":7,"o":22.57,"t":"2026-09-23T08:00:00Z","v":3900,"vw":22.579469},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-09-23T11:15:00Z","v":107,"vw":22.5},{"c":22.4922,"h":22.4922,"l":22.4922,"n":1,"o":22.4922,"t":"2026-09-23T12:00:00Z","v":250,"vw":22.4922},{"c":22.435,"h":22.51,"l":22.4104,"n":344,"o":22.45,"t":"2026-09-23T13:30:00Z","v":144669,"vw":22.453015},{"c":22.38,"h":22.43,"l":22.375,"n":217,"o":22.43,"t":"2026-09-23T13:45:00Z","v":115769,"vw":22.398279},{"c":22.3665,"h":22.385,"l":22.36,"n":177,"o":22.38,"t":"2026-09-23T14:00:00Z","v":68716,"vw":22.379122},{"c":22.35,"h":22.3699,"l":22.35,"n":248,"o":22.365,"t":"2026-09-23T14:15:00Z","v":70445,"vw":22.357672},{"c":22.3437,"h":22.3659,"l":22.3437,"n":221,"o":22.3503,"t":"2026-09-23T14:30:00Z","v":77350,"vw":22.355852},{"c":22.36,"h":22.36,"l":22.335,"n":227,"o":22.3499,"t":"2026-09-23T14:45:00Z","v":307379,"vw":22.348327},{"c":22.3446,"h":22.3599,"l":22.34,"n":181,"o":22.355,"t":"2026-09-23T15:00:00Z","v":111901,"vw":22.350733},{"c":22.3319,"h":22.35,"l":22.33,"n":219,"o":22.35,"t":"2026-09-23T15:15:00Z","v":121256,"vw":22.342056},{"c":22.3369,"h":22.34,"l":22.32,"n":225,"o":22.3364,"t":"2026-09-23T15:30:00Z","v":285967,"vw":22.327336},{"c":22.32,"h":22.3399,"l":22.32,"n":64,"o":22.3399,"t":"2026-09-23T15:45:00Z","v":81900,"vw":22.330703},{"c":22.3141,"h":22.3299,"l":22.3101,"n":259,"o":22.3265,"t":"2026-09-23T16:00:00Z","v":142714,"vw":22.320507},{"c":22.305,"h":22.3199,"l":22.303,"n":134,"o":22.315,"t":"2026-09-23T16:15:00Z","v":101632,"vw":22.308908},{"c":22.305,"h":22.32,"l":22.3,"n":102,"o":22.31,"t":"2026-09-23T16:30:00Z","v":227709,"vw":22.30986},{"c":22.295,"h":22.31,"l":22.2924,"n":154,"o":22.305,"t":"2026-09-23T16:45:00Z","v":58543,"vw":22.300854},{"c":22.2769,"h":22.3,"l":22.27,"n":138,"o":22.3,"t":"2026-09-23T17:00:00Z","v":662379,"vw":22.297464},{"c":22.275,"h":22.2799,"l":22.26,"n":200,"o":22.27,"t":"2026-09-23T17:15:00Z","v":74469,"vw":22.270073},{"c":22.28,"h":22.285,"l":22.26,"n":135,"o":22.27,"t":"2026-09-23T17:30:00Z","v":146766,"vw":22.27281},{"c":22.2855,"h":22.2877,"l":22.27,"n":119,"o":22.285,"t":"2026-09-23T17:45:00Z","v":81004,"vw":22.282231},{"c":22.275,"h":22.2899,"l":22.27,"n":195,"o":22.285,"t":"2026-09-23T18:00:00Z","v":203699,"vw":22.273721},{"c":22.275,"h":22.29,"l":22.2725,"n":163,"o":22.275,"t":"2026-09-23T18:15:00Z","v":140363,"vw":22.285821},{"c":22.275,"h":22.28,"l":22.2701,"n":90,"o":22.275,"t":"2026-09-23T18:30:00Z","v":33842,"vw":22.275671},{"c":22.29,"h":22.29,"l":22.27,"n":148,"o":22.2799,"t":"2026-09-23T18:45:00Z","v":92366,"vw":22.276424},{"c":22.295,"h":22.3,"l":22.2801,"n":354,"o":22.29,"t":"2026-09-23T19:00:00Z","v":660456,"vw":22.287718},{"c":22.2846,"h":22.2999,"l":22.2801,"n":394,"o":22.295,"t":"2026-09-23T19:15:00Z","v":131460,"vw":22.289095},{"c":22.295,"h":22.3,"l":22.29,"n":150,"o":22.29,"t":"2026-09-23T19:30:00Z","v":136111,"vw":22.293505},{"c":22.295,"h":22.3,"l":22.29,"n":231,"o":22.295,"t":"2026-09-23T19:45:00Z","v":68837,"vw":22.296503},{"c":22.3,"h":22.3,"l":22.3,"n":5,"o":22.3,"t":"2026-09-23T20:00:00Z","v":41561,"vw":22.3},{"c":22.315,"h":22.33,"l":22.2644,"n":377,"o":22.31,"t":"2026-09-24T13:30:00Z","v":192089,"vw":22.31475},{"c":22.315,"h":22.32,"l":22.3001,"n":176,"o":22.3119,"t":"2026-09-24T13:45:00Z","v":68798,"vw":22.312008},{"c":22.305,"h":22.3199,"l":22.3,"n":118,"o":22.315,"t":"2026-09-24T14:00:00Z","v":32267,"vw":22.311067},{"c":22.295,"h":22.3051,"l":22.29,"n":441,"o":22.3,"t":"2026-09-24T14:15:00Z","v":61742,"vw":22.297649},{"c":22.2628,"h":22.295,"l":22.2628,"n":207,"o":22.2901,"t":"2026-09-24T14:30:00Z","v":61437,"vw":22.282987},{"c":22.245,"h":22.27,"l":22.245,"n":164,"o":22.26,"t":"2026-09-24T14:45:00Z","v":115224,"vw":22.263431},{"c":22.225,"h":22.2455,"l":22.22,"n":133,"o":22.245,"t":"2026-09-24T15:00:00Z","v":61858,"vw":22.234263},{"c":22.2199,"h":22.23,"l":22.215,"n":187,"o":22.225,"t":"2026-09-24T15:15:00Z","v":206516,"vw":22.228292},{"c":22.225,"h":22.2276,"l":22.21,"n":268,"o":22.22,"t":"2026-09-24T15:30:00Z","v":87133,"vw":22.219417},{"c":22.215,"h":22.2276,"l":22.2101,"n":156,"o":22.225,"t":"2026-09-24T15:45:00Z","v":549836,"vw":22.219852},{"c":22.22,"h":22.22,"l":22.21,"n":97,"o":22.215,"t":"2026-09-24T16:00:00Z","v":48953,"vw":22.217239},{"c":22.2465,"h":22.27,"l":22.22,"n":323,"o":22.22,"t":"2026-09-24T16:15:00Z","v":224566,"vw":22.237565},{"c":22.245,"h":22.26,"l":22.2401,"n":130,"o":22.2436,"t":"2026-09-24T16:30:00Z","v":83100,"vw":22.250196},{"c":22.235,"h":22.25,"l":22.2301,"n":126,"o":22.245,"t":"2026-09-24T16:45:00Z","v":572708,"vw":22.240288},{"c":22.245,"h":22.255,"l":22.235,"n":227,"o":22.239,"t":"2026-09-24T17:00:00Z","v":126347,"vw":22.242935},{"c":22.225,"h":22.2499,"l":22.2201,"n":180,"o":22.245,"t":"2026-09-24T17:15:00Z","v":71182,"vw":22.232919},{"c":22.215,"h":22.235,"l":22.215,"n":184,"o":22.225,"t":"2026-09-24T17:30:00Z","v":61461,"vw":22.226636},{"c":22.215,"h":22.22,"l":22.21,"n":142,"o":22.215,"t":"2026-09-24T17:45:00Z","v":70021,"vw":22.213861},{"c":22.215,"h":22.2159,"l":22.194,"n":208,"o":22.215,"t":"2026-09-24T18:00:00Z","v":59172,"vw":22.205407},{"c":22.22,"h":22.23,"l":22.21,"n":156,"o":22.215,"t":"2026-09-24T18:15:00Z","v":64018,"vw":22.220293},{"c":22.22,"h":22.23,"l":22.212,"n":155,"o":22.225,"t":"2026-09-24T18:30:00Z","v":60987,"vw":22.222064},{"c":22.2124,"h":22.2299,"l":22.2124,"n":124,"o":22.225,"t":"2026-09-24T18:45:00Z","v":107421,"vw":22.225083},{"c":22.195,"h":22.2199,"l":22.19,"n":184,"o":22.2199,"t":"2026-09-24T19:00:00Z","v":129644,"vw":22.205747},{"c":22.195,"h":22.2,"l":22.19,"n":175,"o":22.195,"t":"2026-09-24T19:15:00Z","v":66192,"vw":22.19408},{"c":22.195,"h":22.2,"l":22.1838,"n":265,"o":22.19,"t":"2026-09-24T19:30:00Z","v":112432,"vw":22.190532},{"c":22.185,"h":22.2,"l":22.18,"n":322,"o":22.19,"t":"2026-09-24T19:45:00Z","v":158097,"vw":22.193415},{"c":22.17,"h":22.19,"l":22.17,"n":7,"o":22.19,"t":"2026-09-24T20:00:00Z","v":21093,"vw":22.189905},{"c":22.1825,"h":22.1825,"l":22.1825,"n":1,"o":22.1825,"t":"2026-09-24T20:15:00Z","v":1000,"vw":22.1825},{"c":22.1915,"h":22.1915,"l":22.16,"n":3,"o":22.16,"t":"2026-09-24T22:30:00Z","v":1066,"vw":22.16789},{"c":22.32,"h":22.32,"l":22.32,"n":1,"o":22.32,"t":"2026-09-25T11:15:00Z","v":2500,"vw":22.32},{"c":22.32,"h":22.32,"l":22.32,"n":1,"o":22.32,"t":"2026-09-25T12:00:00Z","v":1000,"vw":22.32},{"c":22.1984,"h":22.24,"l":22.15,"n":370,"o":22.21,"t":"2026-09-25T13:30:00Z","v":77146,"vw":22.209073},{"c":22.19,"h":22.2,"l":22.19,"n":124,"o":22.2,"t":"2026-09-25T13:45:00Z","v":32274,"vw":22.195554},{"c":22.17,"h":22.1899,"l":22.165,"n":145,"o":22.189,"t":"2026-09-25T14:00:00Z","v":48813,"vw":22.174373},{"c":22.165,"h":22.175,"l":22.1612,"n":146,"o":22.1701,"t":"2026-09-25T14:15:00Z","v":36020,"vw":22.167075},{"c":22.155,"h":22.165,"l":22.15,"n":158,"o":22.165,"t":"2026-09-25T14:30:00Z","v":82400,"vw":22.157299},{"c":22.1601,"h":22.1699,"l":22.15,"n":140,"o":22.151,"t":"2026-09-25T14:45:00Z","v":160610,"vw":22.155842},{"c":22.1601,"h":22.17,"l":22.155,"n":103,"o":22.1676,"t":"2026-09-25T15:00:00Z","v":81543,"vw":22.162567},{"c":22.165,"h":22.17,"l":22.15,"n":98,"o":22.1658,"t":"2026-09-25T15:15:00Z","v":104987,"vw":22.162234},{"c":22.165,"h":22.1801,"l":22.1641,"n":85,"o":22.17,"t":"2026-09-25T15:30:00Z","v":79219,"vw":22.172342},{"c":22.195,"h":22.195,"l":22.1601,"n":137,"o":22.165,"t":"2026-09-25T15:45:00Z","v":50232,"vw":22.173155},{"c":22.22,"h":22.225,"l":22.2,"n":300,"o":22.2,"t":"2026-09-25T16:00:00Z","v":172142,"vw":22.216858},{"c":22.205,"h":22.225,"l":22.2,"n":214,"o":22.22,"t":"2026-09-25T16:15:00Z","v":137404,"vw":22.208715},{"c":22.2024,"h":22.21,"l":22.1943,"n":154,"o":22.205,"t":"2026-09-25T16:30:00Z","v":84090,"vw":22.201737},{"c":22.195,"h":22.21,"l":22.19,"n":66,"o":22.205,"t":"2026-09-25T16:45:00Z","v":41170,"vw":22.196049},{"c":22.19,"h":22.1999,"l":22.1801,"n":43,"o":22.1968,"t":"2026-09-25T17:00:00Z","v":28329,"vw":22.189334},{"c":22.185,"h":22.1899,"l":22.18,"n":77,"o":22.1899,"t":"2026-09-25T17:15:00Z","v":38001,"vw":22.184851},{"c":22.185,"h":22.19,"l":22.1701,"n":112,"o":22.185,"t":"2026-09-25T17:30:00Z","v":76989,"vw":22.18215},{"c":22.185,"h":22.19,"l":22.18,"n":229,"o":22.1834,"t":"2026-09-25T17:45:00Z","v":206781,"vw":22.186332},{"c":22.185,"h":22.19,"l":22.1801,"n":67,"o":22.1869,"t":"2026-09-25T18:00:00Z","v":36932,"vw":22.188235},{"c":22.18,"h":22.19,"l":22.1732,"n":113,"o":22.185,"t":"2026-09-25T18:15:00Z","v":29884,"vw":22.183879},{"c":22.195,"h":22.2,"l":22.1801,"n":94,"o":22.185,"t":"2026-09-25T18:30:00Z","v":115871,"vw":22.193408},{"c":22.209,"h":22.21,"l":22.1933,"n":61,"o":22.195,"t":"2026-09-25T18:45:00Z","v":28362,"vw":22.201605},{"c":22.2399,"h":22.2399,"l":22.21,"n":169,"o":22.21,"t":"2026-09-25T19:00:00Z","v":65561,"vw":22.220979},{"c":22.23,"h":22.24,"l":22.23,"n":128,"o":22.2367,"t":"2026-09-25T19:15:00Z","v":300389,"vw":22.23685},{"c":22.24,"h":22.24,"l":22.22,"n":170,"o":22.2296,"t":"2026-09-25T19:30:00Z","v":258965,"vw":22.226219},{"c":22.23,"h":22.24,"l":22.22,"n":317,"o":22.24,"t":"2026-09-25T19:45:00Z","v":4554335,"vw":22.220582},{"c":22.25,"h":22.25,"l":22.25,"n":8,"o":22.25,"t":"2026-09-25T20:00:00Z","v":58010,"vw":22.25},{"c":22.23,"h":22.23,"l":22.23,"n":1,"o":22.23,"t":"2026-09-25T20:15:00Z","v":1914,"vw":22.23},{"c":22.2911,"h":22.2911,"l":22.2911,"n":1,"o":22.2911,"t":"2026-09-25T22:00:00Z","v":1000,"vw":22.2911},{"c":22.1932,"h":22.1932,"l":22.1932,"n":1,"o":22.1932,"t":"2026-09-25T22:45:00Z","v":550,"vw":22.1932},{"c":22.17,"h":22.17,"l":22.17,"n":2,"o":22.17,"t":"2026-09-28T11:00:00Z","v":190,"vw":22.17},{"c":22.203,"h":22.203,"l":22.203,"n":1,"o":22.203,"t":"2026-09-28T12:00:00Z","v":1000,"vw":22.203},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-09-28T12:15:00Z","v":154,"vw":22.2},{"c":22.1495,"h":22.15,"l":22.1202,"n":572,"o":22.14,"t":"2026-09-28T13:30:00Z","v":281860,"vw":22.138374},{"c":22.1501,"h":22.1599,"l":22.1418,"n":190,"o":22.145,"t":"2026-09-28T13:45:00Z","v":39860,"vw":22.150271},{"c":22.1401,"h":22.1566,"l":22.1401,"n":139,"o":22.1566,"t":"2026-09-28T14:00:00Z","v":26834,"vw":22.148111},{"c":22.1317,"h":22.15,"l":22.1201,"n":438,"o":22.145,"t":"2026-09-28T14:15:00Z","v":90374,"vw":22.133455},{"c":22.1101,"h":22.1354,"l":22.1,"n":254,"o":22.135,"t":"2026-09-28T14:30:00Z","v":113460,"vw":22.121296},{"c":22.085,"h":22.11,"l":22.0834,"n":364,"o":22.11,"t":"2026-09-28T14:45:00Z","v":105651,"vw":22.101477},{"c":22.0942,"h":22.1,"l":22.08,"n":255,"o":22.085,"t":"2026-09-28T15:00:00Z","v":124691,"vw":22.09153},{"c":22.1001,"h":22.105,"l":22.0939,"n":198,"o":22.095,"t":"2026-09-28T15:15:00Z","v":62154,"vw":22.100227},{"c":22.09,"h":22.1099,"l":22.08,"n":218,"o":22.1099,"t":"2026-09-28T15:30:00Z","v":66016,"vw":22.098453},{"c":22.095,"h":22.0999,"l":22.0846,"n":146,"o":22.09,"t":"2026-09-28T15:45:00Z","v":49931,"vw":22.092656},{"c":22.1,"h":22.1051,"l":22.09,"n":315,"o":22.09,"t":"2026-09-28T16:00:00Z","v":123221,"vw":22.100372},{"c":22.1501,"h":22.16,"l":22.095,"n":257,"o":22.1,"t":"2026-09-28T16:15:00Z","v":165351,"vw":22.117703},{"c":22.115,"h":22.15,"l":22.11,"n":147,"o":22.15,"t":"2026-09-28T16:30:00Z","v":121697,"vw":22.125093},{"c":22.115,"h":22.12,"l":22.1048,"n":237,"o":22.1136,"t":"2026-09-28T16:45:00Z","v":81469,"vw":22.114802},{"c":22.1322,"h":22.135,"l":22.11,"n":228,"o":22.1199,"t":"2026-09-28T17:00:00Z","v":133630,"vw":22.116383},{"c":22.125,"h":22.14,"l":22.12,"n":343,"o":22.1302,"t":"2026-09-28T17:15:00Z","v":96971,"vw":22.125934},{"c":22.1299,"h":22.13,"l":22.12,"n":320,"o":22.1253,"t":"2026-09-28T17:30:00Z","v":284865,"vw":22.124771},{"c":22.1324,"h":22.1399,"l":22.1201,"n":177,"o":22.125,"t":"2026-09-28T17:45:00Z","v":121682,"vw":22.130485},{"c":22.135,"h":22.1453,"l":22.1301,"n":59,"o":22.1301,"t":"2026-09-28T18:00:00Z","v":35890,"vw":22.139753},{"c":22.125,"h":22.135,"l":22.12,"n":157,"o":22.1324,"t":"2026-09-28T18:15:00Z","v":76122,"vw":22.124722},{"c":22.12,"h":22.12,"l":22.11,"n":132,"o":22.12,"t":"2026-09-28T18:30:00Z","v":38660,"vw":22.117825},{"c":22.115,"h":22.12,"l":22.1138,"n":81,"o":22.115,"t":"2026-09-28T18:45:00Z","v":34611,"vw":22.116983},{"c":22.1054,"h":22.115,"l":22.1,"n":143,"o":22.115,"t":"2026-09-28T19:00:00Z","v":83125,"vw":22.104288},{"c":22.115,"h":22.115,"l":22.1,"n":314,"o":22.1,"t":"2026-09-28T19:15:00Z","v":172447,"vw":22.106675},{"c":22.12,"h":22.12,"l":22.11,"n":288,"o":22.115,"t":"2026-09-28T19:30:00Z","v":162907,"vw":22.116941},{"c":22.12,"h":22.13,"l":22.1124,"n":495,"o":22.115,"t":"2026-09-28T19:45:00Z","v":402818,"vw":22.122216},{"c":22.13,"h":22.13,"l":22.13,"n":6,"o":22.13,"t":"2026-09-28T20:00:00Z","v":25444,"vw":22.13},{"c":22.1063,"h":22.1063,"l":22.1063,"n":1,"o":22.1063,"t":"2026-09-28T20:45:00Z","v":153,"vw":22.1063},{"c":22.1404,"h":22.1404,"l":22.1404,"n":2,"o":22.1404,"t":"2026-09-28T22:30:00Z","v":300,"vw":22.1404},{"c":22.13,"h":22.13,"l":22.13,"n":2,"o":22.13,"t":"2026-09-29T13:15:00Z","v":1833,"vw":22.13},{"c":22.085,"h":22.13,"l":22.085,"n":485,"o":22.12,"t":"2026-09-29T13:30:00Z","v":126380,"vw":22.115097},{"c":22.1076,"h":22.1076,"l":22.085,"n":87,"o":22.085,"t":"2026-09-29T13:45:00Z","v":33283,"vw":22.097327},{"c":22.11,"h":22.11,"l":22.1,"n":146,"o":22.105,"t":"2026-09-29T14:00:00Z","v":56147,"vw":22.108052},{"c":22.1075,"h":22.1176,"l":22.0999,"n":183,"o":22.105,"t":"2026-09-29T14:15:00Z","v":76594,"vw":22.10657},{"c":22.095,"h":22.115,"l":22.0929,"n":373,"o":22.11,"t":"2026-09-29T14:30:00Z","v":136200,"vw":22.102015},{"c":22.09,"h":22.1001,"l":22.0817,"n":132,"o":22.0972,"t":"2026-09-29T14:45:00Z","v":75485,"vw":22.094142},{"c":22.0838,"h":22.0936,"l":22.08,"n":143,"o":22.08,"t":"2026-09-29T15:00:00Z","v":131899,"vw":22.088562},{"c":22.0544,"h":22.0899,"l":22.05,"n":131,"o":22.085,"t":"2026-09-29T15:15:00Z","v":81195,"vw":22.065067},{"c":22.0641,"h":22.08,"l":22.0527,"n":162,"o":22.0527,"t":"2026-09-29T15:30:00Z","v":113796,"vw":22.068621},{"c":22.065,"h":22.08,"l":22.06,"n":166,"o":22.0669,"t":"2026-09-29T15:45:00Z","v":86973,"vw":22.069753},{"c":22.06,"h":22.07,"l":22.06,"n":66,"o":22.065,"t":"2026-09-29T16:00:00Z","v":18170,"vw":22.065712},{"c":22.0701,"h":22.08,"l":22.06,"n":194,"o":22.065,"t":"2026-09-29T16:15:00Z","v":100564,"vw":22.070729},{"c":22.0643,"h":22.08,"l":22.0643,"n":101,"o":22.075,"t":"2026-09-29T16:30:00Z","v":53517,"vw":22.074509},{"c":22.0658,"h":22.0658,"l":22.0524,"n":128,"o":22.0601,"t":"2026-09-29T16:45:00Z","v":99730,"vw":22.059651},{"c":22.0699,"h":22.0699,"l":22.0524,"n":144,"o":22.06,"t":"2026-09-29T17:00:00Z","v":85995,"vw":22.058847},{"c":22.055,"h":22.0699,"l":22.0401,"n":171,"o":22.0699,"t":"2026-09-29T17:15:00Z","v":64704,"vw":22.05083},{"c":22.055,"h":22.06,"l":22.05,"n":89,"o":22.055,"t":"2026-09-29T17:30:00Z","v":62604,"vw":22.055136},{"c":22.045,"h":22.06,"l":22.045,"n":176,"o":22.055,"t":"2026-09-29T17:45:00Z","v":161751,"vw":22.055515},{"c":22.08,"h":22.085,"l":22.0461,"n":137,"o":22.05,"t":"2026-09-29T18:00:00Z","v":64479,"vw":22.065109},{"c":22.0888,"h":22.09,"l":22.07,"n":170,"o":22.075,"t":"2026-09-29T18:15:00Z","v":88799,"vw":22.079239},{"c":22.0901,"h":22.11,"l":22.08,"n":162,"o":22.085,"t":"2026-09-29T18:30:00Z","v":108242,"vw":22.0914},{"c":22.095,"h":22.1,"l":22.0801,"n":147,"o":22.095,"t":"2026-09-29T18:45:00Z","v":56575,"vw":22.091479},{"c":22.105,"h":22.1099,"l":22.0924,"n":419,"o":22.1,"t":"2026-09-29T19:00:00Z","v":267331,"vw":22.102008},{"c":22.095,"h":22.1099,"l":22.09,"n":259,"o":22.1,"t":"2026-09-29T19:15:00Z","v":122498,"vw":22.098784},{"c":22.095,"h":22.1,"l":22.09,"n":222,"o":22.095,"t":"2026-09-29T19:30:00Z","v":183380,"vw":22.094533},{"c":22.105,"h":22.11,"l":22.0945,"n":327,"o":22.095,"t":"2026-09-29T19:45:00Z","v":87759,"vw":22.100942},{"c":22.11,"h":22.11,"l":22.11,"n":7,"o":22.11,"t":"2026-09-29T20:00:00Z","v":70748,"vw":22.11},{"c":22.05,"h":22.05,"l":21.9718,"n":5,"o":21.9718,"t":"2026-09-30T08:00:00Z","v":3905,"vw":21.975604},{"c":22.1188,"h":22.2,"l":22.11,"n":291,"o":22.14,"t":"2026-09-30T13:30:00Z","v":85311,"vw":22.144818},{"c":22.125,"h":22.1377,"l":22.1,"n":137,"o":22.11,"t":"2026-09-30T13:45:00Z","v":115573,"vw":22.117298},{"c":22.115,"h":22.135,"l":22.115,"n":220,"o":22.1299,"t":"2026-09-30T14:00:00Z","v":76681,"vw":22.12354},{"c":22.0989,"h":22.1184,"l":22.0901,"n":205,"o":22.1168,"t":"2026-09-30T14:15:00Z","v":76552,"vw":22.104095},{"c":22.09,"h":22.1076,"l":22.0801,"n":141,"o":22.095,"t":"2026-09-30T14:30:00Z","v":120596,"vw":22.092268},{"c":22.0899,"h":22.1069,"l":22.085,"n":230,"o":22.095,"t":"2026-09-30T14:45:00Z","v":167654,"vw":22.097256},{"c":22.075,"h":22.0959,"l":22.0712,"n":237,"o":22.085,"t":"2026-09-30T15:00:00Z","v":132349,"vw":22.082255},{"c":22.08,"h":22.0899,"l":22.0736,"n":137,"o":22.0762,"t":"2026-09-30T15:15:00Z","v":66335,"vw":22.079261},{"c":22.065,"h":22.09,"l":22.06,"n":197,"o":22.0876,"t":"2026-09-30T15:30:00Z","v":147434,"vw":22.080395},{"c":22.0799,"h":22.0857,"l":22.0622,"n":126,"o":22.065,"t":"2026-09-30T15:45:00Z","v":190299,"vw":22.076379},{"c":22.075,"h":22.0899,"l":22.0701,"n":102,"o":22.08,"t":"2026-09-30T16:00:00Z","v":184210,"vw":22.072089},{"c":22.07,"h":22.08,"l":22.0623,"n":177,"o":22.0776,"t":"2026-09-30T16:15:00Z","v":133802,"vw":22.073715},{"c":22.065,"h":22.07,"l":22.06,"n":207,"o":22.07,"t":"2026-09-30T16:30:00Z","v":140852,"vw":22.064258},{"c":22.065,"h":22.07,"l":22.06,"n":91,"o":22.0688,"t":"2026-09-30T16:45:00Z","v":19048,"vw":22.065017},{"c":22.055,"h":22.07,"l":22.05,"n":97,"o":22.0637,"t":"2026-09-30T17:00:00Z","v":41762,"vw":22.063538},{"c":22.05,"h":22.06,"l":22.045,"n":127,"o":22.05,"t":"2026-09-30T17:15:00Z","v":47408,"vw":22.052439},{"c":22.055,"h":22.06,"l":22.0501,"n":104,"o":22.0515,"t":"2026-09-30T17:30:00Z","v":26176,"vw":22.054408},{"c":22.06,"h":22.06,"l":22.05,"n":137,"o":22.055,"t":"2026-09-30T17:45:00Z","v":173650,"vw":22.052924},{"c":22.0599,"h":22.06,"l":22.05,"n":106,"o":22.06,"t":"2026-09-30T18:00:00Z","v":60785,"vw":22.056084},{"c":22.0753,"h":22.0753,"l":22.0501,"n":129,"o":22.0599,"t":"2026-09-30T18:15:00Z","v":111978,"vw":22.063095},{"c":22.07,"h":22.0776,"l":22.06,"n":197,"o":22.0767,"t":"2026-09-30T18:30:00Z","v":122652,"vw":22.066061},{"c":22.07,"h":22.07,"l":22.06,"n":102,"o":22.065,"t":"2026-09-30T18:45:00Z","v":90138,"vw":22.065367},{"c":22.07,"h":22.07,"l":22.06,"n":123,"o":22.0699,"t":"2026-09-30T19:00:00Z","v":84999,"vw":22.066184},{"c":22.075,"h":22.08,"l":22.0601,"n":164,"o":22.065,"t":"2026-09-30T19:15:00Z","v":685971,"vw":22.070875},{"c":22.075,"h":22.08,"l":22.07,"n":257,"o":22.072,"t":"2026-09-30T19:30:00Z","v":153289,"vw":22.076705},{"c":22.095,"h":22.1,"l":22.06,"n":760,"o":22.07,"t":"2026-09-30T19:45:00Z","v":178740,"vw":22.077893},{"c":22.1268,"h":22.1268,"l":22.1,"n":7,"o":22.1,"t":"2026-09-30T20:00:00Z","v":1549185,"vw":22.100472},{"c":22.1482,"h":22.1482,"l":22.1482,"n":1,"o":22.1482,"t":"2026-09-30T20:30:00Z","v":1000,"vw":22.1482},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-09-30T22:45:00Z","v":135,"vw":22.12},{"c":22.1044,"h":22.1044,"l":22.1044,"n":1,"o":22.1044,"t":"2026-10-01T11:45:00Z","v":100,"vw":22.1044},{"c":21.955,"h":21.999,"l":21.95,"n":352,"o":21.95,"t":"2026-10-01T13:30:00Z","v":92515,"vw":21.957891},{"c":21.955,"h":21.9653,"l":21.95,"n":204,"o":21.955,"t":"2026-10-01T13:45:00Z","v":54814,"vw":21.958795},{"c":21.945,"h":21.9501,"l":21.925,"n":244,"o":21.95,"t":"2026-10-01T14:00:00Z","v":69316,"vw":21.93877},{"c":21.9601,"h":21.9699,"l":21.94,"n":408,"o":21.9476,"t":"2026-10-01T14:15:00Z","v":84871,"vw":21.955712},{"c":21.9868,"h":21.99,"l":21.96,"n":150,"o":21.96,"t":"2026-10-01T14:30:00Z","v":94368,"vw":21.970558},{"c":21.9799,"h":21.995,"l":21.9712,"n":329,"o":21.9863,"t":"2026-10-01T14:45:00Z","v":139448,"vw":21.984946},{"c":21.99,"h":21.99,"l":21.9601,"n":301,"o":21.985,"t":"2026-10-01T15:00:00Z","v":137884,"vw":21.971956},{"c":22.015,"h":22.0199,"l":21.9935,"n":254,"o":21.995,"t":"2026-10-01T15:15:00Z","v":121070,"vw":22.008599},{"c":22.037,"h":22.05,"l":22.015,"n":130,"o":22.015,"t":"2026-10-01T15:30:00Z","v":42297,"vw":22.038274},{"c":22.05,"h":22.05,"l":22.03,"n":149,"o":22.035,"t":"2026-10-01T15:45:00Z","v":105401,"vw":22.041443},{"c":22.0501,"h":22.0557,"l":22.04,"n":155,"o":22.0499,"t":"2026-10-01T16:00:00Z","v":81951,"vw":22.048647},{"c":22.0566,"h":22.0658,"l":22.0499,"n":117,"o":22.0599,"t":"2026-10-01T16:15:00Z","v":40826,"vw":22.055369},{"c":22.0536,"h":22.065,"l":22.05,"n":146,"o":22.0534,"t":"2026-10-01T16:30:00Z","v":66464,"vw":22.056034},{"c":22.0573,"h":22.06,"l":22.05,"n":140,"o":22.0537,"t":"2026-10-01T16:45:00Z","v":57353,"vw":22.056783},{"c":22.0799,"h":22.0899,"l":22.055,"n":284,"o":22.06,"t":"2026-10-01T17:00:00Z","v":93516,"vw":22.073676},{"c":22.0899,"h":22.09,"l":22.0701,"n":123,"o":22.075,"t":"2026-10-01T17:15:00Z","v":74065,"vw":22.082907},{"c":22.09,"h":22.1,"l":22.08,"n":142,"o":22.09,"t":"2026-10-01T17:30:00Z","v":113403,"vw":22.086536},{"c":22.0531,"h":22.089,"l":22.0531,"n":209,"o":22.085,"t":"2026-10-01T17:45:00Z","v":290587,"vw":22.077571},{"c":22.0543,"h":22.06,"l":22.044,"n":121,"o":22.0569,"t":"2026-10-01T18:00:00Z","v":94966,"vw":22.052974},{"c":22.065,"h":22.07,"l":22.0543,"n":74,"o":22.06,"t":"2026-10-01T18:15:00Z","v":37432,"vw":22.062911},{"c":22.055,"h":22.065,"l":22.0501,"n":114,"o":22.0601,"t":"2026-10-01T18:30:00Z","v":37766,"vw":22.058062},{"c":22.0545,"h":22.07,"l":22.05,"n":131,"o":22.0544,"t":"2026-10-01T18:45:00Z","v":37915,"vw":22.060864},{"c":22.0529,"h":22.06,"l":22.0528,"n":135,"o":22.059,"t":"2026-10-01T19:00:00Z","v":51846,"vw":22.05707},{"c":22.06,"h":22.06,"l":22.05,"n":215,"o":22.055,"t":"2026-10-01T19:15:00Z","v":124907,"vw":22.054248},{"c":22.054,"h":22.0678,"l":22.05,"n":253,"o":22.0538,"t":"2026-10-01T19:30:00Z","v":113503,"vw":22.059114},{"c":22.07,"h":22.07,"l":22.05,"n":357,"o":22.055,"t":"2026-10-01T19:45:00Z","v":350576,"vw":22.058003},{"c":22.07,"h":22.07,"l":22.07,"n":8,"o":22.07,"t":"2026-10-01T20:00:00Z","v":526018,"vw":22.07},{"c":22.11,"h":22.199,"l":22.1,"n":424,"o":22.12,"t":"2026-10-02T13:30:00Z","v":113762,"vw":22.124896},{"c":22.1175,"h":22.125,"l":22.1,"n":189,"o":22.12,"t":"2026-10-02T13:45:00Z","v":83729,"vw":22.111601},{"c":22.1157,"h":22.1285,"l":22.1,"n":163,"o":22.12,"t":"2026-10-02T14:00:00Z","v":40578,"vw":22.114192},{"c":22.115,"h":22.1282,"l":22.11,"n":204,"o":22.12,"t":"2026-10-02T14:15:00Z","v":55758,"vw":22.118654},{"c":22.095,"h":22.115,"l":22.0901,"n":212,"o":22.11,"t":"2026-10-02T14:30:00Z","v":122525,"vw":22.103725},{"c":22.055,"h":22.0999,"l":22.055,"n":399,"o":22.095,"t":"2026-10-02T14:45:00Z","v":299683,"vw":22.077548},{"c":22.055,"h":22.06,"l":22.04,"n":222,"o":22.06,"t":"2026-10-02T15:00:00Z","v":126587,"vw":22.053649},{"c":22.046,"h":22.055,"l":22.04,"n":147,"o":22.055,"t":"2026-10-02T15:15:00Z","v":84348,"vw":22.047828},{"c":22.0399,"h":22.05,"l":22.035,"n":154,"o":22.0463,"t":"2026-10-02T15:30:00Z","v":67385,"vw":22.043888},{"c":22.03,"h":22.0499,"l":22.0237,"n":154,"o":22.0399,"t":"2026-10-02T15:45:00Z","v":112794,"vw":22.033268},{"c":22.035,"h":22.0399,"l":22.0229,"n":181,"o":22.03,"t":"2026-10-02T16:00:00Z","v":75977,"vw":22.02946},{"c":22.035,"h":22.04,"l":22.03,"n":72,"o":22.035,"t":"2026-10-02T16:15:00Z","v":113114,"vw":22.038535},{"c":22.0284,"h":22.04,"l":22.0237,"n":295,"o":22.035,"t":"2026-10-02T16:30:00Z","v":137626,"vw":22.03172},{"c":22.025,"h":22.03,"l":22.015,"n":144,"o":22.0276,"t":"2026-10-02T16:45:00Z","v":50234,"vw":22.024303},{"c":22.025,"h":22.03,"l":22.0224,"n":108,"o":22.029,"t":"2026-10-02T17:00:00Z","v":45503,"vw":22.02715},{"c":21.995,"h":22.03,"l":21.995,"n":166,"o":22.03,"t":"2026-10-02T17:15:00Z","v":44045,"vw":22.012172},{"c":22.017,"h":22.02,"l":21.9946,"n":161,"o":22,"t":"2026-10-02T17:30:00Z","v":835186,"vw":22.016235},{"c":22.015,"h":22.02,"l":22.01,"n":126,"o":22.0199,"t":"2026-10-02T17:45:00Z","v":43320,"vw":22.01827},{"c":22.015,"h":22.02,"l":22.0101,"n":152,"o":22.0168,"t":"2026-10-02T18:00:00Z","v":607668,"vw":22.019437},{"c":22.025,"h":22.0299,"l":22.01,"n":185,"o":22.02,"t":"2026-10-02T18:15:00Z","v":442375,"vw":22.016888},{"c":22.02,"h":22.03,"l":22.0145,"n":127,"o":22.025,"t":"2026-10-02T18:30:00Z","v":63213,"vw":22.022907},{"c":22.03,"h":22.03,"l":22.0101,"n":127,"o":22.0101,"t":"2026-10-02T18:45:00Z","v":131272,"vw":22.026399},{"c":22.015,"h":22.03,"l":22.0101,"n":235,"o":22.0286,"t":"2026-10-02T19:00:00Z","v":327339,"vw":22.021606},{"c":22.025,"h":22.0299,"l":22.01,"n":139,"o":22.02,"t":"2026-10-02T19:15:00Z","v":54024,"vw":22.018222},{"c":22.01,"h":22.03,"l":22,"n":387,"o":22.02,"t":"2026-10-02T19:30:00Z","v":413765,"vw":22.020602},{"c":22.0282,"h":22.03,"l":22,"n":409,"o":22.0083,"t":"2026-10-02T19:45:00Z","v":297366,"vw":22.010957},{"c":22.03,"h":22.03,"l":22.03,"n":7,"o":22.03,"t":"2026-10-02T20:00:00Z","v":16535,"vw":22.03},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-02T23:15:00Z","v":114,"vw":21.99},{"c":22.0661,"h":22.0661,"l":22.0661,"n":4,"o":22.0661,"t":"2026-10-05T11:00:00Z","v":237,"vw":22.0661},{"c":22,"h":22.03,"l":21.95,"n":502,"o":21.99,"t":"2026-10-05T13:30:00Z","v":116547,"vw":21.997206},{"c":21.9999,"h":22.0099,"l":21.995,"n":139,"o":22.005,"t":"2026-10-05T13:45:00Z","v":39482,"vw":22.002775},{"c":22.0101,"h":22.02,"l":21.9987,"n":157,"o":21.9999,"t":"2026-10-05T14:00:00Z","v":23501,"vw":22.010652},{"c":22.005,"h":22.02,"l":22.005,"n":225,"o":22.0199,"t":"2026-10-05T14:15:00Z","v":47868,"vw":22.01502},{"c":21.985,"h":22,"l":21.985,"n":173,"o":21.995,"t":"2026-10-05T14:30:00Z","v":61149,"vw":21.98982},{"c":21.985,"h":21.9956,"l":21.98,"n":189,"o":21.99,"t":"2026-10-05T14:45:00Z","v":90221,"vw":21.986586},{"c":21.9799,"h":21.985,"l":21.97,"n":107,"o":21.985,"t":"2026-10-05T15:00:00Z","v":37813,"vw":21.977658},{"c":21.975,"h":21.975,"l":21.96,"n":208,"o":21.9724,"t":"2026-10-05T15:15:00Z","v":58034,"vw":21.966282},{"c":21.975,"h":21.98,"l":21.97,"n":309,"o":21.9724,"t":"2026-10-05T15:30:00Z","v":194840,"vw":21.976778},{"c":21.9676,"h":21.98,"l":21.9601,"n":150,"o":21.975,"t":"2026-10-05T15:45:00Z","v":71877,"vw":21.969086},{"c":21.965,"h":21.97,"l":21.96,"n":170,"o":21.965,"t":"2026-10-05T16:00:00Z","v":77628,"vw":21.963712},{"c":21.9624,"h":21.97,"l":21.955,"n":136,"o":21.9601,"t":"2026-10-05T16:15:00Z","v":60012,"vw":21.96269},{"c":21.965,"h":21.97,"l":21.96,"n":248,"o":21.9649,"t":"2026-10-05T16:30:00Z","v":58698,"vw":21.965204},{"c":21.955,"h":21.97,"l":21.95,"n":225,"o":21.965,"t":"2026-10-05T16:45:00Z","v":86598,"vw":21.964877},{"c":21.955,"h":21.96,"l":21.95,"n":103,"o":21.9501,"t":"2026-10-05T17:00:00Z","v":16598,"vw":21.955508},{"c":21.955,"h":21.96,"l":21.95,"n":166,"o":21.955,"t":"2026-10-05T17:15:00Z","v":64174,"vw":21.951987},{"c":21.96,"h":21.96,"l":21.95,"n":240,"o":21.9501,"t":"2026-10-05T17:30:00Z","v":399719,"vw":21.954654},{"c":21.955,"h":21.96,"l":21.95,"n":136,"o":21.9538,"t":"2026-10-05T17:45:00Z","v":46841,"vw":21.953055},{"c":21.955,"h":21.96,"l":21.9501,"n":133,"o":21.955,"t":"2026-10-05T18:00:00Z","v":44544,"vw":21.955428},{"c":21.9601,"h":21.97,"l":21.95,"n":101,"o":21.9503,"t":"2026-10-05T18:15:00Z","v":48327,"vw":21.959477},{"c":21.967,"h":21.98,"l":21.96,"n":260,"o":21.965,"t":"2026-10-05T18:30:00Z","v":161849,"vw":21.969327},{"c":21.9951,"h":21.9951,"l":21.9624,"n":236,"o":21.9624,"t":"2026-10-05T18:45:00Z","v":81472,"vw":21.975938},{"c":21.995,"h":21.9999,"l":21.99,"n":213,"o":21.995,"t":"2026-10-05T19:00:00Z","v":103924,"vw":21.99281},{"c":21.9951,"h":22,"l":21.99,"n":209,"o":21.995,"t":"2026-10-05T19:15:00Z","v":67170,"vw":21.995598},{"c":22.0001,"h":22.01,"l":21.99,"n":347,"o":21.995,"t":"2026-10-05T19:30:00Z","v":180708,"vw":21.999702},{"c":21.99,"h":22.0099,"l":21.99,"n":275,"o":22.005,"t":"2026-10-05T19:45:00Z","v":160326,"vw":21.998888},{"c":21.99,"h":21.99,"l":21.99,"n":5,"o":21.99,"t":"2026-10-05T20:00:00Z","v":4243,"vw":21.99},{"c":21.9317,"h":21.9317,"l":21.9317,"n":1,"o":21.9317,"t":"2026-10-05T23:30:00Z","v":1000,"vw":21.9317},{"c":22.0288,"h":22.04,"l":21.99,"n":381,"o":22.01,"t":"2026-10-06T13:30:00Z","v":131240,"vw":22.015479},{"c":22.015,"h":22.0289,"l":22.0026,"n":155,"o":22.025,"t":"2026-10-06T13:45:00Z","v":49725,"vw":22.022169},{"c":22.0224,"h":22.0299,"l":22.0101,"n":91,"o":22.0137,"t":"2026-10-06T14:00:00Z","v":61472,"vw":22.021403},{"c":22.015,"h":22.03,"l":22.015,"n":108,"o":22.0267,"t":"2026-10-06T14:15:00Z","v":26455,"vw":22.022579},{"c":22.035,"h":22.04,"l":22.0101,"n":236,"o":22.02,"t":"2026-10-06T14:30:00Z","v":140762,"vw":22.025931},{"c":22.0639,"h":22.0699,"l":22.035,"n":218,"o":22.04,"t":"2026-10-06T14:45:00Z","v":55564,"vw":22.053389},{"c":22.0501,"h":22.0699,"l":22.0501,"n":179,"o":22.065,"t":"2026-10-06T15:00:00Z","v":76547,"vw":22.061305},{"c":22.065,"h":22.0699,"l":22.0534,"n":162,"o":22.0534,"t":"2026-10-06T15:15:00Z","v":55394,"vw":22.063676},{"c":22.0651,"h":22.07,"l":22.06,"n":163,"o":22.065,"t":"2026-10-06T15:30:00Z","v":46961,"vw":22.063174},{"c":22.05,"h":22.0699,"l":22.05,"n":113,"o":22.065,"t":"2026-10-06T15:45:00Z","v":60095,"vw":22.059553},{"c":22.0335,"h":22.07,"l":22.0301,"n":172,"o":22.06,"t":"2026-10-06T16:00:00Z","v":102918,"vw":22.054906},{"c":22.0424,"h":22.05,"l":22.0395,"n":110,"o":22.0399,"t":"2026-10-06T16:15:00Z","v":63954,"vw":22.045775},{"c":22.045,"h":22.05,"l":22.04,"n":108,"o":22.0401,"t":"2026-10-06T16:30:00Z","v":75747,"vw":22.043816},{"c":22.04,"h":22.0476,"l":22.04,"n":91,"o":22.0451,"t":"2026-10-06T16:45:00Z","v":68822,"vw":22.043344},{"c":22.0399,"h":22.045,"l":22.0301,"n":141,"o":22.045,"t":"2026-10-06T17:00:00Z","v":81780,"vw":22.03576},{"c":22.03,"h":22.0399,"l":22.0233,"n":126,"o":22.039,"t":"2026-10-06T17:15:00Z","v":84680,"vw":22.035015},{"c":22.045,"h":22.0499,"l":22.0301,"n":103,"o":22.035,"t":"2026-10-06T17:30:00Z","v":70650,"vw":22.043109},{"c":22.0501,"h":22.0599,"l":22.042,"n":160,"o":22.045,"t":"2026-10-06T17:45:00Z","v":62227,"vw":22.05104},{"c":22.0599,"h":22.06,"l":22.0445,"n":221,"o":22.055,"t":"2026-10-06T18:00:00Z","v":123837,"vw":22.051858},{"c":22.055,"h":22.06,"l":22.05,"n":127,"o":22.0573,"t":"2026-10-06T18:15:00Z","v":70525,"vw":22.054109},{"c":22.0424,"h":22.06,"l":22.0424,"n":199,"o":22.055,"t":"2026-10-06T18:30:00Z","v":111043,"vw":22.052365},{"c":22.045,"h":22.05,"l":22.0401,"n":230,"o":22.045,"t":"2026-10-06T18:45:00Z","v":63430,"vw":22.045078},{"c":22.0499,"h":22.05,"l":22.0401,"n":169,"o":22.045,"t":"2026-10-06T19:00:00Z","v":45933,"vw":22.046206},{"c":22.05,"h":22.06,"l":22.045,"n":203,"o":22.045,"t":"2026-10-06T19:15:00Z","v":181363,"vw":22.053958},{"c":22.04,"h":22.0599,"l":22.04,"n":310,"o":22.0559,"t":"2026-10-06T19:30:00Z","v":113161,"vw":22.046391},{"c":22.04,"h":22.05,"l":22.03,"n":345,"o":22.04,"t":"2026-10-06T19:45:00Z","v":190171,"vw":22.041376},{"c":22.05,"h":22.05,"l":22.05,"n":6,"o":22.05,"t":"2026-10-06T20:00:00Z","v":23205,"vw":22.05},{"c":21.9601,"h":22.06,"l":21.92,"n":450,"o":21.94,"t":"2026-10-07T13:30:00Z","v":172775,"vw":21.952318},{"c":21.9801,"h":21.9801,"l":21.955,"n":192,"o":21.9676,"t":"2026-10-07T13:45:00Z","v":127571,"vw":21.966755},{"c":21.9901,"h":21.9951,"l":21.98,"n":138,"o":21.9801,"t":"2026-10-07T14:00:00Z","v":507452,"vw":21.989927},{"c":21.9901,"h":22.005,"l":21.99,"n":342,"o":21.99,"t":"2026-10-07T14:15:00Z","v":63019,"vw":21.997149},{"c":22.005,"h":22.01,"l":21.9901,"n":380,"o":21.9976,"t":"2026-10-07T14:30:00Z","v":28848,"vw":22.001978},{"c":22.015,"h":22.02,"l":22.0015,"n":142,"o":22.0099,"t":"2026-10-07T14:45:00Z","v":29847,"vw":22.011289},{"c":22.015,"h":22.02,"l":22,"n":130,"o":22.015,"t":"2026-10-07T15:00:00Z","v":121424,"vw":22.0119},{"c":22.005,"h":22.015,"l":21.9942,"n":129,"o":22.0101,"t":"2026-10-07T15:15:00Z","v":33160,"vw":22.002875},{"c":22.015,"h":22.02,"l":22.0044,"n":75,"o":22.005,"t":"2026-10-07T15:30:00Z","v":24462,"vw":22.013429},{"c":22,"h":22.0189,"l":22,"n":156,"o":22.0189,"t":"2026-10-07T15:45:00Z","v":41577,"vw":22.008859},{"c":22.0099,"h":22.0199,"l":22.0001,"n":142,"o":22.01,"t":"2026-10-07T16:00:00Z","v":127365,"vw":22.009469},{"c":22.005,"h":22.0161,"l":22.005,"n":137,"o":22.01,"t":"2026-10-07T16:15:00Z","v":134552,"vw":22.009973},{"c":22.001,"h":22.01,"l":22,"n":76,"o":22.005,"t":"2026-10-07T16:30:00Z","v":211077,"vw":22.008932},{"c":22.01,"h":22.01,"l":22,"n":150,"o":22.005,"t":"2026-10-07T16:45:00Z","v":139283,"vw":22.005522},{"c":22.0401,"h":22.05,"l":22.01,"n":147,"o":22.01,"t":"2026-10-07T17:00:00Z","v":109317,"vw":22.033766},{"c":22.035,"h":22.05,"l":22.0301,"n":127,"o":22.0401,"t":"2026-10-07T17:15:00Z","v":83533,"vw":22.041533},{"c":22.035,"h":22.04,"l":22.0301,"n":64,"o":22.0399,"t":"2026-10-07T17:30:00Z","v":53597,"vw":22.037164},{"c":22.035,"h":22.0499,"l":22.03,"n":156,"o":22.035,"t":"2026-10-07T17:45:00Z","v":59527,"vw":22.037066},{"c":22.0401,"h":22.0499,"l":22.025,"n":111,"o":22.03,"t":"2026-10-07T18:00:00Z","v":79454,"vw":22.035459},{"c":22.0426,"h":22.05,"l":22.035,"n":97,"o":22.045,"t":"2026-10-07T18:15:00Z","v":128580,"vw":22.044705},{"c":22.05,"h":22.055,"l":22.04,"n":192,"o":22.045,"t":"2026-10-07T18:30:00Z","v":166281,"vw":22.045022},{"c":22.05,"h":22.06,"l":22.045,"n":117,"o":22.0599,"t":"2026-10-07T18:45:00Z","v":123094,"vw":22.05274},{"c":22.035,"h":22.05,"l":22.0301,"n":154,"o":22.045,"t":"2026-10-07T19:00:00Z","v":117928,"vw":22.041355},{"c":22.035,"h":22.04,"l":22.03,"n":112,"o":22.035,"t":"2026-10-07T19:15:00Z","v":62621,"vw":22.03389},{"c":22.03,"h":22.04,"l":22.03,"n":159,"o":22.035,"t":"2026-10-07T19:30:00Z","v":68883,"vw":22.036038},{"c":22.04,"h":22.04,"l":22.03,"n":284,"o":22.0376,"t":"2026-10-07T19:45:00Z","v":179637,"vw":22.03398},{"c":22.03,"h":22.03,"l":22.03,"n":6,"o":22.03,"t":"2026-10-07T20:00:00Z","v":1745,"vw":22.03},{"c":22.0111,"h":22.0111,"l":22.0111,"n":1,"o":22.0111,"t":"2026-10-07T22:45:00Z","v":836,"vw":22.0111},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-08T11:00:00Z","v":2104,"vw":22},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-08T12:45:00Z","v":100,"vw":22},{"c":22.025,"h":22.04,"l":22,"n":426,"o":22.01,"t":"2026-10-08T13:30:00Z","v":237492,"vw":22.0201},{"c":22.0348,"h":22.0499,"l":22.021,"n":150,"o":22.025,"t":"2026-10-08T13:45:00Z","v":84270,"vw":22.034542},{"c":22.0455,"h":22.0476,"l":22.035,"n":112,"o":22.04,"t":"2026-10-08T14:00:00Z","v":18443,"vw":22.041104},{"c":22.0365,"h":22.045,"l":22.0324,"n":338,"o":22.0441,"t":"2026-10-08T14:15:00Z","v":91776,"vw":22.039429},{"c":22.021,"h":22.0424,"l":22.021,"n":104,"o":22.035,"t":"2026-10-08T14:30:00Z","v":69238,"vw":22.036146},{"c":22.015,"h":22.0299,"l":22.015,"n":128,"o":22.025,"t":"2026-10-08T14:45:00Z","v":89553,"vw":22.021165},{"c":22.005,"h":22.02,"l":22,"n":152,"o":22.015,"t":"2026-10-08T15:00:00Z","v":73213,"vw":22.011575},{"c":22.015,"h":22.02,"l":22.005,"n":114,"o":22.0099,"t":"2026-10-08T15:15:00Z","v":39740,"vw":22.009892},{"c":22.0251,"h":22.035,"l":22.0101,"n":84,"o":22.015,"t":"2026-10-08T15:30:00Z","v":33757,"vw":22.019107},{"c":22.025,"h":22.03,"l":22.02,"n":68,"o":22.0252,"t":"2026-10-08T15:45:00Z","v":67314,"vw":22.02503},{"c":22.0498,"h":22.0499,"l":22.0242,"n":95,"o":22.025,"t":"2026-10-08T16:00:00Z","v":44308,"vw":22.036237},{"c":22.055,"h":22.08,"l":22.0437,"n":152,"o":22.0437,"t":"2026-10-08T16:15:00Z","v":77750,"vw":22.062516},{"c":22.065,"h":22.0699,"l":22.0506,"n":78,"o":22.0598,"t":"2026-10-08T16:30:00Z","v":35389,"vw":22.057928},{"c":22.075,"h":22.08,"l":22.065,"n":52,"o":22.065,"t":"2026-10-08T16:45:00Z","v":35281,"vw":22.072429},{"c":22.085,"h":22.0911,"l":22.0601,"n":95,"o":22.0725,"t":"2026-10-08T17:00:00Z","v":46269,"vw":22.081106},{"c":22.1,"h":22.1,"l":22.08,"n":155,"o":22.08,"t":"2026-10-08T17:15:00Z","v":87121,"vw":22.094094},{"c":22.1176,"h":22.1176,"l":22.09,"n":193,"o":22.095,"t":"2026-10-08T17:30:00Z","v":124785,"vw":22.097042},{"c":22.101,"h":22.115,"l":22.1,"n":206,"o":22.115,"t":"2026-10-08T17:45:00Z","v":89828,"vw":22.105119},{"c":22.095,"h":22.105,"l":22.09,"n":194,"o":22.1,"t":"2026-10-08T18:00:00Z","v":91426,"vw":22.095378},{"c":22.105,"h":22.105,"l":22.09,"n":111,"o":22.095,"t":"2026-10-08T18:15:00Z","v":143739,"vw":22.099567},{"c":22.105,"h":22.1053,"l":22.095,"n":114,"o":22.105,"t":"2026-10-08T18:30:00Z","v":68039,"vw":22.09988},{"c":22.105,"h":22.11,"l":22.1,"n":119,"o":22.105,"t":"2026-10-08T18:45:00Z","v":37976,"vw":22.102745},{"c":22.105,"h":22.11,"l":22.1,"n":135,"o":22.105,"t":"2026-10-08T19:00:00Z","v":234687,"vw":22.107436},{"c":22.11,"h":22.11,"l":22.1,"n":132,"o":22.105,"t":"2026-10-08T19:15:00Z","v":111489,"vw":22.104047},{"c":22.105,"h":22.11,"l":22.1001,"n":183,"o":22.104,"t":"2026-10-08T19:30:00Z","v":312682,"vw":22.103974},{"c":22.11,"h":22.11,"l":22.1,"n":275,"o":22.1,"t":"2026-10-08T19:45:00Z","v":229868,"vw":22.105821},{"c":22.1,"h":22.1,"l":22.1,"n":9,"o":22.1,"t":"2026-10-08T20:00:00Z","v":14102,"vw":22.1},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-08T20:30:00Z","v":400000,"vw":22.1},{"c":22.075,"h":22.13,"l":22.06,"n":431,"o":22.08,"t":"2026-10-09T13:30:00Z","v":103531,"vw":22.092198},{"c":22.075,"h":22.085,"l":22.07,"n":103,"o":22.07,"t":"2026-10-09T13:45:00Z","v":31374,"vw":22.075276},{"c":22.075,"h":22.08,"l":22.07,"n":103,"o":22.07,"t":"2026-10-09T14:00:00Z","v":50004,"vw":22.074179},{"c":22.07,"h":22.0774,"l":22.0624,"n":146,"o":22.0774,"t":"2026-10-09T14:15:00Z","v":38389,"vw":22.071694},{"c":22.065,"h":22.0799,"l":22.0621,"n":76,"o":22.075,"t":"2026-10-09T14:30:00Z","v":20391,"vw":22.072235},{"c":22.065,"h":22.0699,"l":22.06,"n":69,"o":22.065,"t":"2026-10-09T14:45:00Z","v":21355,"vw":22.064444},{"c":22.076,"h":22.076,"l":22.06,"n":97,"o":22.0699,"t":"2026-10-09T15:00:00Z","v":23174,"vw":22.067584},{"c":22.08,"h":22.09,"l":22.07,"n":161,"o":22.07,"t":"2026-10-09T15:15:00Z","v":81441,"vw":22.080294},{"c":22.0799,"h":22.085,"l":22.0701,"n":125,"o":22.08,"t":"2026-10-09T15:30:00Z","v":75300,"vw":22.078788},{"c":22.085,"h":22.09,"l":22.0701,"n":55,"o":22.08,"t":"2026-10-09T15:45:00Z","v":26547,"vw":22.08029},{"c":22.085,"h":22.09,"l":22.0801,"n":93,"o":22.085,"t":"2026-10-09T16:00:00Z","v":28225,"vw":22.086748},{"c":22.0965,"h":22.1,"l":22.0801,"n":66,"o":22.0801,"t":"2026-10-09T16:15:00Z","v":26110,"vw":22.093507},{"c":22.095,"h":22.0999,"l":22.09,"n":56,"o":22.0966,"t":"2026-10-09T16:30:00Z","v":19355,"vw":22.095355},{"c":22.105,"h":22.1076,"l":22.0999,"n":56,"o":22.0999,"t":"2026-10-09T16:45:00Z","v":14002,"vw":22.103181},{"c":22.095,"h":22.11,"l":22.09,"n":79,"o":22.105,"t":"2026-10-09T17:00:00Z","v":54777,"vw":22.099747},{"c":22.095,"h":22.11,"l":22.0935,"n":142,"o":22.0999,"t":"2026-10-09T17:15:00Z","v":368516,"vw":22.10861},{"c":22.1,"h":22.105,"l":22.0901,"n":385,"o":22.1,"t":"2026-10-09T17:30:00Z","v":116766,"vw":22.098041},{"c":22.1,"h":22.1,"l":22.0901,"n":117,"o":22.095,"t":"2026-10-09T17:45:00Z","v":58330,"vw":22.097875},{"c":22.101,"h":22.1066,"l":22.094,"n":84,"o":22.1,"t":"2026-10-09T18:00:00Z","v":27315,"vw":22.103667},{"c":22.1,"h":22.106,"l":22.0901,"n":150,"o":22.1,"t":"2026-10-09T18:15:00Z","v":128454,"vw":22.100049},{"c":22.1,"h":22.11,"l":22.0901,"n":77,"o":22.11,"t":"2026-10-09T18:30:00Z","v":324433,"vw":22.107843},{"c":22.1001,"h":22.12,"l":22.1,"n":127,"o":22.1,"t":"2026-10-09T18:45:00Z","v":93004,"vw":22.108634},{"c":22.1064,"h":22.11,"l":22.1001,"n":104,"o":22.1001,"t":"2026-10-09T19:00:00Z","v":58266,"vw":22.104968},{"c":22.105,"h":22.11,"l":22.1,"n":86,"o":22.105,"t":"2026-10-09T19:15:00Z","v":85604,"vw":22.108535},{"c":22.105,"h":22.11,"l":22.1,"n":128,"o":22.1024,"t":"2026-10-09T19:30:00Z","v":90039,"vw":22.105401},{"c":22.12,"h":22.12,"l":22.1,"n":233,"o":22.105,"t":"2026-10-09T19:45:00Z","v":154770,"vw":22.11099},{"c":22.12,"h":22.12,"l":22.12,"n":6,"o":22.12,"t":"2026-10-09T20:00:00Z","v":37476,"vw":22.12},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-09T21:15:00Z","v":375,"vw":22.1},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-09T21:30:00Z","v":700,"vw":22.1},{"c":22.1374,"h":22.1374,"l":22.1374,"n":1,"o":22.1374,"t":"2026-10-09T23:00:00Z","v":122,"vw":22.1374},{"c":22.1494,"h":22.1494,"l":22.1494,"n":1,"o":22.1494,"t":"2026-10-12T11:00:00Z","v":163,"vw":22.1494},{"c":22.105,"h":22.1199,"l":22.06,"n":631,"o":22.09,"t":"2026-10-12T13:30:00Z","v":166347,"vw":22.096604},{"c":22.1099,"h":22.11,"l":22.1025,"n":147,"o":22.11,"t":"2026-10-12T13:45:00Z","v":32401,"vw":22.105701},{"c":22.1101,"h":22.1199,"l":22.1001,"n":89,"o":22.1029,"t":"2026-10-12T14:00:00Z","v":34256,"vw":22.110142},{"c":22.1099,"h":22.12,"l":22.1,"n":99,"o":22.115,"t":"2026-10-12T14:15:00Z","v":24319,"vw":22.114295},{"c":22.11,"h":22.11,"l":22.1,"n":94,"o":22.101,"t":"2026-10-12T14:30:00Z","v":55742,"vw":22.105188},{"c":22.11,"h":22.11,"l":22.1001,"n":130,"o":22.11,"t":"2026-10-12T14:45:00Z","v":39677,"vw":22.108714},{"c":22.12,"h":22.12,"l":22.1042,"n":92,"o":22.1042,"t":"2026-10-12T15:00:00Z","v":62655,"vw":22.116993},{"c":22.115,"h":22.125,"l":22.11,"n":117,"o":22.12,"t":"2026-10-12T15:15:00Z","v":59626,"vw":22.118211},{"c":22.1101,"h":22.115,"l":22.11,"n":56,"o":22.115,"t":"2026-10-12T15:30:00Z","v":22111,"vw":22.113229},{"c":22.11,"h":22.12,"l":22.11,"n":78,"o":22.115,"t":"2026-10-12T15:45:00Z","v":52158,"vw":22.113331},{"c":22.105,"h":22.115,"l":22.1022,"n":97,"o":22.115,"t":"2026-10-12T16:00:00Z","v":44243,"vw":22.107842},{"c":22.12,"h":22.12,"l":22.1,"n":69,"o":22.105,"t":"2026-10-12T16:15:00Z","v":377805,"vw":22.101657},{"c":22.115,"h":22.12,"l":22.1124,"n":73,"o":22.115,"t":"2026-10-12T16:30:00Z","v":12295,"vw":22.115426},{"c":22.115,"h":22.12,"l":22.1132,"n":57,"o":22.115,"t":"2026-10-12T16:45:00Z","v":26315,"vw":22.116591},{"c":22.12,"h":22.12,"l":22.1101,"n":86,"o":22.115,"t":"2026-10-12T17:00:00Z","v":62042,"vw":22.116463},{"c":22.12,"h":22.13,"l":22.115,"n":74,"o":22.119,"t":"2026-10-12T17:15:00Z","v":35742,"vw":22.121066},{"c":22.12,"h":22.1275,"l":22.1149,"n":136,"o":22.125,"t":"2026-10-12T17:30:00Z","v":92883,"vw":22.119704},{"c":22.125,"h":22.1299,"l":22.1195,"n":118,"o":22.12,"t":"2026-10-12T17:45:00Z","v":64838,"vw":22.121151},{"c":22.115,"h":22.1256,"l":22.11,"n":99,"o":22.125,"t":"2026-10-12T18:00:00Z","v":57098,"vw":22.118754},{"c":22.115,"h":22.12,"l":22.11,"n":101,"o":22.115,"t":"2026-10-12T18:15:00Z","v":73036,"vw":22.114487},{"c":22.115,"h":22.1199,"l":22.1118,"n":57,"o":22.115,"t":"2026-10-12T18:30:00Z","v":34573,"vw":22.114781},{"c":22.11,"h":22.1199,"l":22.11,"n":110,"o":22.115,"t":"2026-10-12T18:45:00Z","v":44589,"vw":22.112071},{"c":22.1101,"h":22.12,"l":22.11,"n":190,"o":22.115,"t":"2026-10-12T19:00:00Z","v":84436,"vw":22.115302},{"c":22.115,"h":22.12,"l":22.11,"n":88,"o":22.115,"t":"2026-10-12T19:15:00Z","v":68054,"vw":22.115543},{"c":22.1199,"h":22.1199,"l":22.11,"n":106,"o":22.1101,"t":"2026-10-12T19:30:00Z","v":37500,"vw":22.115277},{"c":22.13,"h":22.13,"l":22.1124,"n":157,"o":22.115,"t":"2026-10-12T19:45:00Z","v":184321,"vw":22.120994},{"c":22.13,"h":22.13,"l":22.13,"n":9,"o":22.13,"t":"2026-10-12T20:00:00Z","v":38757,"vw":22.13},{"c":22.03,"h":22.03,"l":22.03,"n":1,"o":22.03,"t":"2026-10-12T20:30:00Z","v":100,"vw":22.03},{"c":22.1128,"h":22.1128,"l":22.1128,"n":1,"o":22.1128,"t":"2026-10-12T20:45:00Z","v":100,"vw":22.1128},{"c":22.102,"h":22.102,"l":22.102,"n":2,"o":22.102,"t":"2026-10-12T21:00:00Z","v":200,"vw":22.102},{"c":22.1128,"h":22.1128,"l":22.1128,"n":1,"o":22.1128,"t":"2026-10-12T21:15:00Z","v":100,"vw":22.1128},{"c":22.102,"h":22.102,"l":22.102,"n":1,"o":22.102,"t":"2026-10-12T21:30:00Z","v":100,"vw":22.102},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-12T22:00:00Z","v":100,"vw":22.1},{"c":22.102,"h":22.102,"l":22.102,"n":1,"o":22.102,"t":"2026-10-12T22:30:00Z","v":100,"vw":22.102},{"c":22.0483,"h":22.0483,"l":22.03,"n":2,"o":22.03,"t":"2026-10-12T22:45:00Z","v":200,"vw":22.03915},{"c":22.1025,"h":22.1025,"l":22.1025,"n":1,"o":22.1025,"t":"2026-10-12T23:00:00Z","v":100,"vw":22.1025},{"c":22.102,"h":22.102,"l":22.102,"n":1,"o":22.102,"t":"2026-10-12T23:15:00Z","v":100,"vw":22.102},{"c":22.12,"h":22.12,"l":22.0987,"n":3,"o":22.0987,"t":"2026-10-12T23:30:00Z","v":300,"vw":22.1083},{"c":22.1202,"h":22.1429,"l":22.12,"n":4,"o":22.12,"t":"2026-10-12T23:45:00Z","v":400,"vw":22.127475},{"c":22.15,"h":22.18,"l":22.1401,"n":277,"o":22.15,"t":"2026-10-13T13:30:00Z","v":182848,"vw":22.15296},{"c":22.125,"h":22.1502,"l":22.125,"n":112,"o":22.15,"t":"2026-10-13T13:45:00Z","v":56852,"vw":22.139347},{"c":22.13,"h":22.13,"l":22.1101,"n":214,"o":22.125,"t":"2026-10-13T14:00:00Z","v":80720,"vw":22.124914},{"c":22.14,"h":22.14,"l":22.12,"n":124,"o":22.1234,"t":"2026-10-13T14:15:00Z","v":42595,"vw":22.129987},{"c":22.135,"h":22.14,"l":22.1302,"n":145,"o":22.135,"t":"2026-10-13T14:30:00Z","v":73490,"vw":22.137543},{"c":22.15,"h":22.15,"l":22.1301,"n":144,"o":22.135,"t":"2026-10-13T14:45:00Z","v":60835,"vw":22.142971},{"c":22.1443,"h":22.15,"l":22.1349,"n":240,"o":22.145,"t":"2026-10-13T15:00:00Z","v":132664,"vw":22.143173},{"c":22.145,"h":22.155,"l":22.1424,"n":204,"o":22.145,"t":"2026-10-13T15:15:00Z","v":103302,"vw":22.148272},{"c":22.135,"h":22.155,"l":22.1324,"n":249,"o":22.145,"t":"2026-10-13T15:30:00Z","v":169302,"vw":22.142697},{"c":22.135,"h":22.1456,"l":22.13,"n":236,"o":22.1355,"t":"2026-10-13T15:45:00Z","v":167400,"vw":22.137099},{"c":22.135,"h":22.14,"l":22.1301,"n":106,"o":22.135,"t":"2026-10-13T16:00:00Z","v":47362,"vw":22.135536},{"c":22.1353,"h":22.1476,"l":22.1301,"n":117,"o":22.14,"t":"2026-10-13T16:15:00Z","v":92762,"vw":22.139586},{"c":22.135,"h":22.14,"l":22.13,"n":95,"o":22.135,"t":"2026-10-13T16:30:00Z","v":89213,"vw":22.133352},{"c":22.1301,"h":22.14,"l":22.13,"n":84,"o":22.135,"t":"2026-10-13T16:45:00Z","v":29259,"vw":22.132353},{"c":22.1349,"h":22.14,"l":22.1201,"n":137,"o":22.13,"t":"2026-10-13T17:00:00Z","v":98345,"vw":22.132864},{"c":22.135,"h":22.145,"l":22.1301,"n":120,"o":22.135,"t":"2026-10-13T17:15:00Z","v":77358,"vw":22.139457},{"c":22.15,"h":22.15,"l":22.1301,"n":305,"o":22.1399,"t":"2026-10-13T17:30:00Z","v":1776109,"vw":22.147663},{"c":22.1401,"h":22.15,"l":22.14,"n":129,"o":22.14,"t":"2026-10-13T17:45:00Z","v":387502,"vw":22.141306},{"c":22.1433,"h":22.16,"l":22.14,"n":132,"o":22.14,"t":"2026-10-13T18:00:00Z","v":95079,"vw":22.150731},{"c":22.145,"h":22.15,"l":22.14,"n":155,"o":22.1499,"t":"2026-10-13T18:15:00Z","v":37177,"vw":22.14484},{"c":22.1415,"h":22.1499,"l":22.1324,"n":135,"o":22.145,"t":"2026-10-13T18:30:00Z","v":112971,"vw":22.141411},{"c":22.145,"h":22.15,"l":22.1401,"n":118,"o":22.145,"t":"2026-10-13T18:45:00Z","v":52498,"vw":22.145443},{"c":22.155,"h":22.16,"l":22.15,"n":231,"o":22.15,"t":"2026-10-13T19:00:00Z","v":113969,"vw":22.154431},{"c":22.16,"h":22.16,"l":22.15,"n":238,"o":22.155,"t":"2026-10-13T19:15:00Z","v":177369,"vw":22.157134},{"c":22.15,"h":22.16,"l":22.14,"n":372,"o":22.155,"t":"2026-10-13T19:30:00Z","v":451222,"vw":22.152016},{"c":22.15,"h":22.155,"l":22.14,"n":361,"o":22.145,"t":"2026-10-13T19:45:00Z","v":175537,"vw":22.149104},{"c":22.15,"h":22.15,"l":22.15,"n":8,"o":22.15,"t":"2026-10-13T20:00:00Z","v":506051,"vw":22.15},{"c":22.1462,"h":22.1462,"l":22.1462,"n":1,"o":22.1462,"t":"2026-10-13T20:15:00Z","v":2250,"vw":22.1462},{"c":22.1462,"h":22.1462,"l":22.1462,"n":1,"o":22.1462,"t":"2026-10-13T20:30:00Z","v":459,"vw":22.1462},{"c":22.1749,"h":22.1749,"l":22.1749,"n":1,"o":22.1749,"t":"2026-10-14T12:15:00Z","v":100,"vw":22.1749},{"c":22.0899,"h":22.16,"l":22.027,"n":5,"o":22.16,"t":"2026-10-14T12:30:00Z","v":628,"vw":22.112944},{"c":22.0018,"h":22.0018,"l":22.0018,"n":1,"o":22.0018,"t":"2026-10-14T13:00:00Z","v":750,"vw":22.0018},{"c":22.055,"h":22.09,"l":22,"n":439,"o":22.04,"t":"2026-10-14T13:30:00Z","v":98638,"vw":22.04841},{"c":22.055,"h":22.065,"l":22.045,"n":196,"o":22.06,"t":"2026-10-14T13:45:00Z","v":36322,"vw":22.055267},{"c":22.08,"h":22.08,"l":22.05,"n":139,"o":22.05,"t":"2026-10-14T14:00:00Z","v":56561,"vw":22.065961},{"c":22.0951,"h":22.0976,"l":22.07,"n":106,"o":22.0802,"t":"2026-10-14T14:15:00Z","v":53839,"vw":22.081875},{"c":22.1,"h":22.1,"l":22.0831,"n":120,"o":22.0999,"t":"2026-10-14T14:30:00Z","v":67652,"vw":22.094518},{"c":22.0801,"h":22.1,"l":22.08,"n":84,"o":22.0997,"t":"2026-10-14T14:45:00Z","v":201476,"vw":22.081433},{"c":22.0897,"h":22.0897,"l":22.07,"n":97,"o":22.0857,"t":"2026-10-14T15:00:00Z","v":127908,"vw":22.079985},{"c":22.105,"h":22.1097,"l":22.0899,"n":75,"o":22.09,"t":"2026-10-14T15:15:00Z","v":36971,"vw":22.09871},{"c":22.12,"h":22.12,"l":22.1,"n":58,"o":22.105,"t":"2026-10-14T15:30:00Z","v":42023,"vw":22.110638},{"c":22.105,"h":22.1276,"l":22.105,"n":110,"o":22.1276,"t":"2026-10-14T15:45:00Z","v":691822,"vw":22.119239},{"c":22.1001,"h":22.11,"l":22.095,"n":80,"o":22.1,"t":"2026-10-14T16:00:00Z","v":80595,"vw":22.107046},{"c":22.1199,"h":22.125,"l":22.105,"n":96,"o":22.105,"t":"2026-10-14T16:15:00Z","v":35282,"vw":22.116744},{"c":22.115,"h":22.12,"l":22.11,"n":77,"o":22.12,"t":"2026-10-14T16:30:00Z","v":45018,"vw":22.114707},{"c":22.115,"h":22.1199,"l":22.1133,"n":43,"o":22.115,"t":"2026-10-14T16:45:00Z","v":15775,"vw":22.114503},{"c":22.125,"h":22.1299,"l":22.1101,"n":163,"o":22.115,"t":"2026-10-14T17:00:00Z","v":105693,"vw":22.122},{"c":22.155,"h":22.155,"l":22.1201,"n":153,"o":22.125,"t":"2026-10-14T17:15:00Z","v":90717,"vw":22.145383},{"c":22.1598,"h":22.1598,"l":22.1401,"n":124,"o":22.155,"t":"2026-10-14T17:30:00Z","v":53641,"vw":22.152006},{"c":22.1471,"h":22.156,"l":22.13,"n":225,"o":22.1501,"t":"2026-10-14T17:45:00Z","v":149109,"vw":22.141113},{"c":22.165,"h":22.165,"l":22.145,"n":135,"o":22.145,"t":"2026-10-14T18:00:00Z","v":77467,"vw":22.153554},{"c":22.18,"h":22.1899,"l":22.1648,"n":74,"o":22.17,"t":"2026-10-14T18:15:00Z","v":40425,"vw":22.180835},{"c":22.1701,"h":22.18,"l":22.1701,"n":47,"o":22.18,"t":"2026-10-14T18:30:00Z","v":30117,"vw":22.174898},{"c":22.17,"h":22.18,"l":22.1601,"n":116,"o":22.18,"t":"2026-10-14T18:45:00Z","v":132675,"vw":22.17125},{"c":22.175,"h":22.1801,"l":22.16,"n":134,"o":22.16,"t":"2026-10-14T19:00:00Z","v":115048,"vw":22.172926},{"c":22.165,"h":22.1799,"l":22.16,"n":109,"o":22.175,"t":"2026-10-14T19:15:00Z","v":107364,"vw":22.170762},{"c":22.165,"h":22.17,"l":22.1501,"n":81,"o":22.1699,"t":"2026-10-14T19:30:00Z","v":44241,"vw":22.166246},{"c":22.165,"h":22.1751,"l":22.16,"n":331,"o":22.1699,"t":"2026-10-14T19:45:00Z","v":148808,"vw":22.165548},{"c":22.17,"h":22.17,"l":22.16,"n":14,"o":22.16,"t":"2026-10-14T20:00:00Z","v":3081,"vw":22.160652},{"c":22.5023,"h":22.5023,"l":22.5023,"n":1,"o":22.5023,"t":"2026-10-14T22:00:00Z","v":700,"vw":22.5023},{"c":22.3406,"h":22.3406,"l":22.3406,"n":1,"o":22.3406,"t":"2026-10-15T11:30:00Z","v":100,"vw":22.3406},{"c":22.325,"h":22.5,"l":22.3172,"n":439,"o":22.34,"t":"2026-10-15T13:30:00Z","v":101162,"vw":22.345255},{"c":22.35,"h":22.35,"l":22.32,"n":195,"o":22.325,"t":"2026-10-15T13:45:00Z","v":83068,"vw":22.336188},{"c":22.325,"h":22.35,"l":22.3201,"n":180,"o":22.3409,"t":"2026-10-15T14:00:00Z","v":36583,"vw":22.335872},{"c":22.325,"h":22.33,"l":22.32,"n":89,"o":22.3226,"t":"2026-10-15T14:15:00Z","v":33823,"vw":22.326892},{"c":22.3201,"h":22.355,"l":22.3201,"n":164,"o":22.33,"t":"2026-10-15T14:30:00Z","v":33679,"vw":22.341095},{"c":22.315,"h":22.35,"l":22.315,"n":96,"o":22.3275,"t":"2026-10-15T14:45:00Z","v":50352,"vw":22.333463},{"c":22.29,"h":22.32,"l":22.29,"n":168,"o":22.3104,"t":"2026-10-15T15:00:00Z","v":79998,"vw":22.30165},{"c":22.285,"h":22.2999,"l":22.28,"n":126,"o":22.295,"t":"2026-10-15T15:15:00Z","v":29208,"vw":22.289586},{"c":22.285,"h":22.3,"l":22.28,"n":73,"o":22.2801,"t":"2026-10-15T15:30:00Z","v":32253,"vw":22.293725},{"c":22.28,"h":22.2972,"l":22.28,"n":121,"o":22.28,"t":"2026-10-15T15:45:00Z","v":82751,"vw":22.286724},{"c":22.285,"h":22.29,"l":22.28,"n":42,"o":22.2889,"t":"2026-10-15T16:00:00Z","v":14954,"vw":22.286174},{"c":22.3,"h":22.305,"l":22.2834,"n":108,"o":22.285,"t":"2026-10-15T16:15:00Z","v":58486,"vw":22.292875},{"c":22.2901,"h":22.3,"l":22.2824,"n":98,"o":22.2901,"t":"2026-10-15T16:30:00Z","v":28410,"vw":22.289639},{"c":22.295,"h":22.3,"l":22.2926,"n":52,"o":22.2975,"t":"2026-10-15T16:45:00Z","v":36456,"vw":22.296994},{"c":22.3001,"h":22.3076,"l":22.2925,"n":84,"o":22.2975,"t":"2026-10-15T17:00:00Z","v":27089,"vw":22.299648},{"c":22.2975,"h":22.2993,"l":22.29,"n":67,"o":22.2901,"t":"2026-10-15T17:15:00Z","v":25807,"vw":22.293176},{"c":22.295,"h":22.3,"l":22.29,"n":72,"o":22.2924,"t":"2026-10-15T17:30:00Z","v":64589,"vw":22.292873},{"c":22.29,"h":22.2999,"l":22.29,"n":74,"o":22.295,"t":"2026-10-15T17:45:00Z","v":39201,"vw":22.292076},{"c":22.295,"h":22.3071,"l":22.29,"n":86,"o":22.2976,"t":"2026-10-15T18:00:00Z","v":40874,"vw":22.297344},{"c":22.3075,"h":22.31,"l":22.2924,"n":90,"o":22.295,"t":"2026-10-15T18:15:00Z","v":47327,"vw":22.303218},{"c":22.3099,"h":22.31,"l":22.295,"n":75,"o":22.305,"t":"2026-10-15T18:30:00Z","v":62954,"vw":22.302722},{"c":22.295,"h":22.31,"l":22.295,"n":94,"o":22.305,"t":"2026-10-15T18:45:00Z","v":105722,"vw":22.305221},{"c":22.2944,"h":22.3,"l":22.29,"n":139,"o":22.3,"t":"2026-10-15T19:00:00Z","v":100658,"vw":22.296915},{"c":22.2799,"h":22.3,"l":22.2799,"n":226,"o":22.3,"t":"2026-10-15T19:15:00Z","v":91259,"vw":22.282985},{"c":22.2999,"h":22.2999,"l":22.2701,"n":272,"o":22.28,"t":"2026-10-15T19:30:00Z","v":106963,"vw":22.288044},{"c":22.285,"h":22.3,"l":22.28,"n":338,"o":22.29,"t":"2026-10-15T19:45:00Z","v":207194,"vw":22.2897},{"c":22.28,"h":22.28,"l":22.28,"n":7,"o":22.28,"t":"2026-10-15T20:00:00Z","v":77734,"vw":22.28},{"c":22.2806,"h":22.2806,"l":22.2806,"n":1,"o":22.2806,"t":"2026-10-15T20:15:00Z","v":1015,"vw":22.2806},{"c":22.3106,"h":22.4237,"l":22.3106,"n":2,"o":22.4237,"t":"2026-10-15T20:45:00Z","v":3159,"vw":22.345651},{"c":22.313,"h":22.313,"l":22.313,"n":1,"o":22.313,"t":"2026-10-15T21:45:00Z","v":100,"vw":22.313},{"c":22.2956,"h":22.2956,"l":22.2956,"n":1,"o":22.2956,"t":"2026-10-15T22:15:00Z","v":100,"vw":22.2956},{"c":22.314,"h":22.314,"l":22.314,"n":1,"o":22.314,"t":"2026-10-15T22:30:00Z","v":100,"vw":22.314},{"c":22.3063,"h":22.3063,"l":22.3063,"n":1,"o":22.3063,"t":"2026-10-15T22:45:00Z","v":100,"vw":22.3063},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-15T23:15:00Z","v":100,"vw":22.45},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-16T08:00:00Z","v":100,"vw":22.45},{"c":22.34,"h":22.34,"l":22.34,"n":13,"o":22.34,"t":"2026-10-16T11:00:00Z","v":1067,"vw":22.34},{"c":22.29,"h":22.3,"l":22.26,"n":422,"o":22.28,"t":"2026-10-16T13:30:00Z","v":73682,"vw":22.277913},{"c":22.32,"h":22.32,"l":22.28,"n":185,"o":22.2808,"t":"2026-10-16T13:45:00Z","v":45498,"vw":22.310641},{"c":22.335,"h":22.34,"l":22.32,"n":198,"o":22.325,"t":"2026-10-16T14:00:00Z","v":51279,"vw":22.330898},{"c":22.325,"h":22.3355,"l":22.3201,"n":226,"o":22.335,"t":"2026-10-16T14:15:00Z","v":80331,"vw":22.328093},{"c":22.315,"h":22.33,"l":22.305,"n":208,"o":22.33,"t":"2026-10-16T14:30:00Z","v":54925,"vw":22.315644},{"c":22.31,"h":22.32,"l":22.3001,"n":118,"o":22.3097,"t":"2026-10-16T14:45:00Z","v":45919,"vw":22.311434},{"c":22.33,"h":22.34,"l":22.31,"n":185,"o":22.3175,"t":"2026-10-16T15:00:00Z","v":195314,"vw":22.335927},{"c":22.3288,"h":22.34,"l":22.3201,"n":198,"o":22.33,"t":"2026-10-16T15:15:00Z","v":86320,"vw":22.328948},{"c":22.32,"h":22.33,"l":22.3101,"n":130,"o":22.3289,"t":"2026-10-16T15:30:00Z","v":66839,"vw":22.321237},{"c":22.3023,"h":22.32,"l":22.3,"n":130,"o":22.3161,"t":"2026-10-16T15:45:00Z","v":71168,"vw":22.306443},{"c":22.2888,"h":22.305,"l":22.28,"n":167,"o":22.305,"t":"2026-10-16T16:00:00Z","v":126062,"vw":22.288764},{"c":22.2626,"h":22.2876,"l":22.26,"n":149,"o":22.2857,"t":"2026-10-16T16:15:00Z","v":89760,"vw":22.270324},{"c":22.28,"h":22.28,"l":22.2601,"n":53,"o":22.2676,"t":"2026-10-16T16:30:00Z","v":54501,"vw":22.272602},{"c":22.2624,"h":22.271,"l":22.2501,"n":78,"o":22.271,"t":"2026-10-16T16:45:00Z","v":41132,"vw":22.262739},{"c":22.275,"h":22.285,"l":22.2601,"n":74,"o":22.265,"t":"2026-10-16T17:00:00Z","v":60403,"vw":22.274983},{"c":22.2877,"h":22.295,"l":22.2723,"n":160,"o":22.28,"t":"2026-10-16T17:15:00Z","v":142534,"vw":22.284513},{"c":22.2901,"h":22.295,"l":22.275,"n":121,"o":22.285,"t":"2026-10-16T17:30:00Z","v":84008,"vw":22.285543},{"c":22.285,"h":22.2899,"l":22.275,"n":175,"o":22.285,"t":"2026-10-16T17:45:00Z","v":193197,"vw":22.282787},{"c":22.275,"h":22.29,"l":22.275,"n":130,"o":22.285,"t":"2026-10-16T18:00:00Z","v":234204,"vw":22.282011},{"c":22.28,"h":22.2899,"l":22.2701,"n":106,"o":22.2703,"t":"2026-10-16T18:15:00Z","v":48202,"vw":22.279183},{"c":22.2799,"h":22.2801,"l":22.27,"n":108,"o":22.2801,"t":"2026-10-16T18:30:00Z","v":95044,"vw":22.275865},{"c":22.285,"h":22.29,"l":22.2701,"n":92,"o":22.275,"t":"2026-10-16T18:45:00Z","v":64979,"vw":22.281137},{"c":22.2999,"h":22.3012,"l":22.2819,"n":81,"o":22.2819,"t":"2026-10-16T19:00:00Z","v":26402,"vw":22.296238},{"c":22.3069,"h":22.3099,"l":22.2926,"n":133,"o":22.295,"t":"2026-10-16T19:15:00Z","v":45204,"vw":22.303362},{"c":22.305,"h":22.31,"l":22.3,"n":131,"o":22.3001,"t":"2026-10-16T19:30:00Z","v":36007,"vw":22.304007},{"c":22.295,"h":22.3097,"l":22.2925,"n":231,"o":22.305,"t":"2026-10-16T19:45:00Z","v":86686,"vw":22.302321},{"c":22.29,"h":22.29,"l":22.29,"n":6,"o":22.29,"t":"2026-10-16T20:00:00Z","v":52469,"vw":22.29},{"c":22.2984,"h":22.2984,"l":22.2984,"n":1,"o":22.2984,"t":"2026-10-19T11:00:00Z","v":300,"vw":22.2984},{"c":22.2601,"h":22.34,"l":22.26,"n":600,"o":22.27,"t":"2026-10-19T13:30:00Z","v":174104,"vw":22.281853},{"c":22.285,"h":22.2899,"l":22.26,"n":290,"o":22.2626,"t":"2026-10-19T13:45:00Z","v":102433,"vw":22.272113},{"c":22.275,"h":22.29,"l":22.275,"n":179,"o":22.285,"t":"2026-10-19T14:00:00Z","v":63289,"vw":22.282122},{"c":22.265,"h":22.2799,"l":22.26,"n":213,"o":22.2712,"t":"2026-10-19T14:15:00Z","v":47245,"vw":22.272332},{"c":22.255,"h":22.2699,"l":22.25,"n":181,"o":22.2699,"t":"2026-10-19T14:30:00Z","v":94566,"vw":22.254912},{"c":22.2429,"h":22.2599,"l":22.2402,"n":196,"o":22.25,"t":"2026-10-19T14:45:00Z","v":83748,"vw":22.248674},{"c":22.245,"h":22.25,"l":22.24,"n":207,"o":22.25,"t":"2026-10-19T15:00:00Z","v":101755,"vw":22.241411},{"c":22.245,"h":22.25,"l":22.24,"n":108,"o":22.245,"t":"2026-10-19T15:15:00Z","v":61643,"vw":22.245293},{"c":22.235,"h":22.2468,"l":22.23,"n":88,"o":22.2401,"t":"2026-10-19T15:30:00Z","v":36285,"vw":22.239493},{"c":22.235,"h":22.24,"l":22.23,"n":135,"o":22.235,"t":"2026-10-19T15:45:00Z","v":68321,"vw":22.234149},{"c":22.225,"h":22.2399,"l":22.225,"n":108,"o":22.2327,"t":"2026-10-19T16:00:00Z","v":43643,"vw":22.233408},{"c":22.2236,"h":22.23,"l":22.22,"n":86,"o":22.2262,"t":"2026-10-19T16:15:00Z","v":50162,"vw":22.224364},{"c":22.225,"h":22.2299,"l":22.22,"n":90,"o":22.22,"t":"2026-10-19T16:30:00Z","v":67394,"vw":22.223364},{"c":22.225,"h":22.23,"l":22.22,"n":41,"o":22.2256,"t":"2026-10-19T16:45:00Z","v":19477,"vw":22.222539},{"c":22.2123,"h":22.2256,"l":22.2123,"n":85,"o":22.22,"t":"2026-10-19T17:00:00Z","v":31627,"vw":22.217631},{"c":22.225,"h":22.2299,"l":22.21,"n":212,"o":22.21,"t":"2026-10-19T17:15:00Z","v":103424,"vw":22.219227},{"c":22.225,"h":22.23,"l":22.22,"n":110,"o":22.2253,"t":"2026-10-19T17:30:00Z","v":74699,"vw":22.222769},{"c":22.225,"h":22.23,"l":22.22,"n":108,"o":22.2201,"t":"2026-10-19T17:45:00Z","v":15639,"vw":22.224735},{"c":22.2299,"h":22.23,"l":22.22,"n":90,"o":22.2263,"t":"2026-10-19T18:00:00Z","v":134242,"vw":22.224117},{"c":22.2326,"h":22.24,"l":22.2224,"n":197,"o":22.23,"t":"2026-10-19T18:15:00Z","v":199055,"vw":22.23303},{"c":22.2335,"h":22.24,"l":22.2301,"n":85,"o":22.235,"t":"2026-10-19T18:30:00Z","v":33911,"vw":22.236959},{"c":22.24,"h":22.2499,"l":22.23,"n":171,"o":22.2399,"t":"2026-10-19T18:45:00Z","v":159992,"vw":22.241392},{"c":22.225,"h":22.2399,"l":22.2233,"n":117,"o":22.235,"t":"2026-10-19T19:00:00Z","v":56025,"vw":22.232836},{"c":22.225,"h":22.2299,"l":22.22,"n":133,"o":22.225,"t":"2026-10-19T19:15:00Z","v":48241,"vw":22.225459},{"c":22.225,"h":22.23,"l":22.22,"n":219,"o":22.2266,"t":"2026-10-19T19:30:00Z","v":171287,"vw":22.225967},{"c":22.235,"h":22.24,"l":22.22,"n":327,"o":22.225,"t":"2026-10-19T19:45:00Z","v":174578,"vw":22.229479},{"c":22.23,"h":22.23,"l":22.23,"n":8,"o":22.23,"t":"2026-10-19T20:00:00Z","v":4830,"vw":22.23},{"c":22.1864,"h":22.1864,"l":22.1864,"n":1,"o":22.1864,"t":"2026-10-19T20:45:00Z","v":138,"vw":22.1864},{"c":22.1347,"h":22.1347,"l":22.1347,"n":1,"o":22.1347,"t":"2026-10-19T21:00:00Z","v":200,"vw":22.1347},{"c":22.34,"h":22.34,"l":22.34,"n":3,"o":22.34,"t":"2026-10-19T22:00:00Z","v":686,"vw":22.34},{"c":22.2386,"h":22.2386,"l":22.2386,"n":1,"o":22.2386,"t":"2026-10-20T13:00:00Z","v":130,"vw":22.2386},{"c":22.285,"h":22.34,"l":22.25,"n":515,"o":22.27,"t":"2026-10-20T13:30:00Z","v":107194,"vw":22.289192},{"c":22.285,"h":22.29,"l":22.27,"n":229,"o":22.29,"t":"2026-10-20T13:45:00Z","v":107492,"vw":22.280683},{"c":22.285,"h":22.2882,"l":22.265,"n":130,"o":22.285,"t":"2026-10-20T14:00:00Z","v":31161,"vw":22.276976},{"c":22.3201,"h":22.3201,"l":22.2802,"n":129,"o":22.29,"t":"2026-10-20T14:15:00Z","v":21805,"vw":22.307643},{"c":22.3088,"h":22.325,"l":22.305,"n":119,"o":22.325,"t":"2026-10-20T14:30:00Z","v":50486,"vw":22.311538},{"c":22.305,"h":22.3075,"l":22.2907,"n":133,"o":22.305,"t":"2026-10-20T14:45:00Z","v":98344,"vw":22.297434},{"c":22.285,"h":22.3099,"l":22.285,"n":190,"o":22.305,"t":"2026-10-20T15:00:00Z","v":79977,"vw":22.297551},{"c":22.285,"h":22.2973,"l":22.2801,"n":167,"o":22.2899,"t":"2026-10-20T15:15:00Z","v":77613,"vw":22.289526},{"c":22.285,"h":22.2899,"l":22.275,"n":133,"o":22.285,"t":"2026-10-20T15:30:00Z","v":41569,"vw":22.282103},{"c":22.2578,"h":22.28,"l":22.25,"n":182,"o":22.28,"t":"2026-10-20T15:45:00Z","v":71761,"vw":22.264334},{"c":22.25,"h":22.26,"l":22.25,"n":78,"o":22.2527,"t":"2026-10-20T16:00:00Z","v":45114,"vw":22.253899},{"c":22.2499,"h":22.25,"l":22.2401,"n":161,"o":22.25,"t":"2026-10-20T16:15:00Z","v":123097,"vw":22.248944},{"c":22.255,"h":22.255,"l":22.241,"n":105,"o":22.25,"t":"2026-10-20T16:30:00Z","v":63135,"vw":22.248902},{"c":22.245,"h":22.255,"l":22.24,"n":166,"o":22.255,"t":"2026-10-20T16:45:00Z","v":47651,"vw":22.247143},{"c":22.2469,"h":22.25,"l":22.24,"n":177,"o":22.245,"t":"2026-10-20T17:00:00Z","v":66886,"vw":22.242164},{"c":22.25,"h":22.25,"l":22.24,"n":252,"o":22.245,"t":"2026-10-20T17:15:00Z","v":145107,"vw":22.248067},{"c":22.26,"h":22.26,"l":22.2501,"n":88,"o":22.26,"t":"2026-10-20T17:30:00Z","v":66639,"vw":22.258038},{"c":22.255,"h":22.265,"l":22.2501,"n":135,"o":22.265,"t":"2026-10-20T17:45:00Z","v":197627,"vw":22.255074},{"c":22.255,"h":22.26,"l":22.2501,"n":59,"o":22.255,"t":"2026-10-20T18:00:00Z","v":21853,"vw":22.255251},{"c":22.2569,"h":22.2585,"l":22.25,"n":104,"o":22.255,"t":"2026-10-20T18:15:00Z","v":48424,"vw":22.25383},{"c":22.265,"h":22.267,"l":22.2501,"n":133,"o":22.2501,"t":"2026-10-20T18:30:00Z","v":90861,"vw":22.25883},{"c":22.265,"h":22.27,"l":22.26,"n":110,"o":22.265,"t":"2026-10-20T18:45:00Z","v":47734,"vw":22.265179},{"c":22.2633,"h":22.27,"l":22.26,"n":103,"o":22.265,"t":"2026-10-20T19:00:00Z","v":63849,"vw":22.263626},{"c":22.27,"h":22.2785,"l":22.26,"n":207,"o":22.265,"t":"2026-10-20T19:15:00Z","v":329732,"vw":22.267402},{"c":22.27,"h":22.2767,"l":22.2601,"n":177,"o":22.2767,"t":"2026-10-20T19:30:00Z","v":165030,"vw":22.266833},{"c":22.27,"h":22.28,"l":22.27,"n":206,"o":22.2768,"t":"2026-10-20T19:45:00Z","v":66828,"vw":22.274675},{"c":22.27,"h":22.27,"l":22.27,"n":8,"o":22.27,"t":"2026-10-20T20:00:00Z","v":40603,"vw":22.27},{"c":22.3089,"h":22.3089,"l":22.3089,"n":1,"o":22.3089,"t":"2026-10-20T20:30:00Z","v":400,"vw":22.3089},{"c":22.3089,"h":22.3089,"l":22.3089,"n":1,"o":22.3089,"t":"2026-10-20T20:45:00Z","v":400,"vw":22.3089},{"c":22.3089,"h":22.3089,"l":22.3089,"n":1,"o":22.3089,"t":"2026-10-20T21:15:00Z","v":600,"vw":22.3089},{"c":22.2743,"h":22.3089,"l":22.2743,"n":2,"o":22.3089,"t":"2026-10-20T21:30:00Z","v":1000,"vw":22.29506},{"c":22.5624,"h":22.5624,"l":22.5624,"n":2,"o":22.5624,"t":"2026-10-20T21:45:00Z","v":891,"vw":22.5624},{"c":22.3089,"h":22.3089,"l":22.3089,"n":1,"o":22.3089,"t":"2026-10-20T22:00:00Z","v":600,"vw":22.3089},{"c":22.31,"h":22.31,"l":22.25,"n":4,"o":22.25,"t":"2026-10-20T22:15:00Z","v":1200,"vw":22.28},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-10-20T23:30:00Z","v":100,"vw":22.31},{"c":22.3176,"h":22.3176,"l":22.3176,"n":1,"o":22.3176,"t":"2026-10-21T12:45:00Z","v":1548,"vw":22.3176},{"c":22.325,"h":22.33,"l":22.2924,"n":381,"o":22.3,"t":"2026-10-21T13:30:00Z","v":105504,"vw":22.303866},{"c":22.315,"h":22.3299,"l":22.31,"n":152,"o":22.325,"t":"2026-10-21T13:45:00Z","v":60447,"vw":22.319991},{"c":22.305,"h":22.32,"l":22.29,"n":75,"o":22.31,"t":"2026-10-21T14:00:00Z","v":25218,"vw":22.296149},{"c":22.3,"h":22.305,"l":22.28,"n":118,"o":22.305,"t":"2026-10-21T14:15:00Z","v":18140,"vw":22.291961},{"c":22.2999,"h":22.2999,"l":22.285,"n":121,"o":22.295,"t":"2026-10-21T14:30:00Z","v":31309,"vw":22.291583},{"c":22.2899,"h":22.3,"l":22.28,"n":181,"o":22.29,"t":"2026-10-21T14:45:00Z","v":86376,"vw":22.286769},{"c":22.275,"h":22.28,"l":22.2699,"n":226,"o":22.28,"t":"2026-10-21T15:00:00Z","v":88816,"vw":22.272848},{"c":22.295,"h":22.295,"l":22.27,"n":135,"o":22.2776,"t":"2026-10-21T15:15:00Z","v":41753,"vw":22.279449},{"c":22.275,"h":22.3,"l":22.275,"n":120,"o":22.3,"t":"2026-10-21T15:30:00Z","v":66813,"vw":22.288462},{"c":22.28,"h":22.29,"l":22.2799,"n":141,"o":22.28,"t":"2026-10-21T15:45:00Z","v":53118,"vw":22.284182},{"c":22.2801,"h":22.29,"l":22.28,"n":137,"o":22.285,"t":"2026-10-21T16:00:00Z","v":27143,"vw":22.282738},{"c":22.2899,"h":22.2999,"l":22.2801,"n":146,"o":22.285,"t":"2026-10-21T16:15:00Z","v":63367,"vw":22.28959},{"c":22.2901,"h":22.305,"l":22.285,"n":87,"o":22.285,"t":"2026-10-21T16:30:00Z","v":47192,"vw":22.289431},{"c":22.2969,"h":22.2999,"l":22.2803,"n":66,"o":22.295,"t":"2026-10-21T16:45:00Z","v":58500,"vw":22.290289},{"c":22.2901,"h":22.31,"l":22.28,"n":167,"o":22.2926,"t":"2026-10-21T17:00:00Z","v":129591,"vw":22.295672},{"c":22.285,"h":22.3,"l":22.285,"n":78,"o":22.295,"t":"2026-10-21T17:15:00Z","v":48231,"vw":22.290799},{"c":22.295,"h":22.2999,"l":22.2801,"n":77,"o":22.2801,"t":"2026-10-21T17:30:00Z","v":27078,"vw":22.292748},{"c":22.295,"h":22.2999,"l":22.28,"n":143,"o":22.2972,"t":"2026-10-21T17:45:00Z","v":86656,"vw":22.288792},{"c":22.285,"h":22.3,"l":22.285,"n":124,"o":22.2979,"t":"2026-10-21T18:00:00Z","v":46793,"vw":22.293692},{"c":22.285,"h":22.29,"l":22.28,"n":204,"o":22.287,"t":"2026-10-21T18:15:00Z","v":176965,"vw":22.28399},{"c":22.2801,"h":22.29,"l":22.28,"n":173,"o":22.2842,"t":"2026-10-21T18:30:00Z","v":160240,"vw":22.284745},{"c":22.24,"h":22.2866,"l":22.2312,"n":197,"o":22.2801,"t":"2026-10-21T18:45:00Z","v":101646,"vw":22.260793},{"c":22.235,"h":22.24,"l":22.2225,"n":223,"o":22.235,"t":"2026-10-21T19:00:00Z","v":219535,"vw":22.232905},{"c":22.267,"h":22.2699,"l":22.233,"n":214,"o":22.235,"t":"2026-10-21T19:15:00Z","v":133833,"vw":22.249118},{"c":22.265,"h":22.2767,"l":22.26,"n":274,"o":22.27,"t":"2026-10-21T19:30:00Z","v":134661,"vw":22.265343},{"c":22.275,"h":22.28,"l":22.2616,"n":565,"o":22.265,"t":"2026-10-21T19:45:00Z","v":130235,"vw":22.269001},{"c":22.27,"h":22.27,"l":22.27,"n":9,"o":22.27,"t":"2026-10-21T20:00:00Z","v":118339,"vw":22.27},{"c":22.3945,"h":22.3945,"l":22.3945,"n":1,"o":22.3945,"t":"2026-10-22T12:15:00Z","v":400,"vw":22.3945},{"c":22.3691,"h":22.55,"l":22.32,"n":337,"o":22.36,"t":"2026-10-22T13:30:00Z","v":63401,"vw":22.374043},{"c":22.38,"h":22.395,"l":22.365,"n":103,"o":22.365,"t":"2026-10-22T13:45:00Z","v":18800,"vw":22.387028},{"c":22.3827,"h":22.39,"l":22.3701,"n":124,"o":22.38,"t":"2026-10-22T14:00:00Z","v":38436,"vw":22.385714},{"c":22.3999,"h":22.3999,"l":22.384,"n":83,"o":22.39,"t":"2026-10-22T14:15:00Z","v":20437,"vw":22.391975},{"c":22.4085,"h":22.42,"l":22.3924,"n":163,"o":22.3995,"t":"2026-10-22T14:30:00Z","v":81387,"vw":22.406825},{"c":22.4,"h":22.417,"l":22.4,"n":173,"o":22.405,"t":"2026-10-22T14:45:00Z","v":120886,"vw":22.410035},{"c":22.4138,"h":22.42,"l":22.4001,"n":126,"o":22.405,"t":"2026-10-22T15:00:00Z","v":33465,"vw":22.41079},{"c":22.4099,"h":22.42,"l":22.4001,"n":111,"o":22.4199,"t":"2026-10-22T15:15:00Z","v":87460,"vw":22.411024},{"c":22.4299,"h":22.43,"l":22.41,"n":109,"o":22.4199,"t":"2026-10-22T15:30:00Z","v":41658,"vw":22.418629},{"c":22.425,"h":22.43,"l":22.4135,"n":151,"o":22.425,"t":"2026-10-22T15:45:00Z","v":71984,"vw":22.423837},{"c":22.4286,"h":22.4286,"l":22.4128,"n":144,"o":22.425,"t":"2026-10-22T16:00:00Z","v":77652,"vw":22.421778},{"c":22.425,"h":22.44,"l":22.4203,"n":109,"o":22.435,"t":"2026-10-22T16:15:00Z","v":48404,"vw":22.429202},{"c":22.45,"h":22.45,"l":22.425,"n":96,"o":22.425,"t":"2026-10-22T16:30:00Z","v":58805,"vw":22.437377},{"c":22.45,"h":22.4681,"l":22.4401,"n":144,"o":22.455,"t":"2026-10-22T16:45:00Z","v":73675,"vw":22.456155},{"c":22.455,"h":22.46,"l":22.445,"n":79,"o":22.4499,"t":"2026-10-22T17:00:00Z","v":26375,"vw":22.451245},{"c":22.465,"h":22.47,"l":22.4501,"n":78,"o":22.455,"t":"2026-10-22T17:15:00Z","v":50717,"vw":22.459496},{"c":22.46,"h":22.4699,"l":22.4599,"n":137,"o":22.465,"t":"2026-10-22T17:30:00Z","v":75789,"vw":22.463314},{"c":22.485,"h":22.485,"l":22.465,"n":150,"o":22.465,"t":"2026-10-22T17:45:00Z","v":26634,"vw":22.476383},{"c":22.47,"h":22.495,"l":22.47,"n":134,"o":22.485,"t":"2026-10-22T18:00:00Z","v":51131,"vw":22.47981},{"c":22.485,"h":22.4899,"l":22.4619,"n":127,"o":22.465,"t":"2026-10-22T18:15:00Z","v":57133,"vw":22.476263},{"c":22.485,"h":22.495,"l":22.48,"n":98,"o":22.485,"t":"2026-10-22T18:30:00Z","v":282490,"vw":22.488676},{"c":22.485,"h":22.49,"l":22.4701,"n":122,"o":22.485,"t":"2026-10-22T18:45:00Z","v":70993,"vw":22.482355},{"c":22.485,"h":22.4876,"l":22.48,"n":84,"o":22.485,"t":"2026-10-22T19:00:00Z","v":17581,"vw":22.483212},{"c":22.475,"h":22.4885,"l":22.473,"n":116,"o":22.485,"t":"2026-10-22T19:15:00Z","v":52565,"vw":22.479819},{"c":22.47,"h":22.48,"l":22.4601,"n":171,"o":22.475,"t":"2026-10-22T19:30:00Z","v":64510,"vw":22.470969},{"c":22.47,"h":22.47,"l":22.46,"n":235,"o":22.47,"t":"2026-10-22T19:45:00Z","v":56399,"vw":22.46576},{"c":22.46,"h":22.46,"l":22.46,"n":7,"o":22.46,"t":"2026-10-22T20:00:00Z","v":4949,"vw":22.46},{"c":22.46,"h":22.46,"l":22.46,"n":3,"o":22.46,"t":"2026-10-22T20:45:00Z","v":120,"vw":22.46},{"c":22.2728,"h":22.2728,"l":22.2728,"n":1,"o":22.2728,"t":"2026-10-22T21:45:00Z","v":100,"vw":22.2728}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05062753813597757,"strike":24.012550762719552,"iv":0.17237866929862194,"gamma":0.16194742541264406,"theta":-0.003585024627571299,"vega":0.011083373918766503,"rho":0.0015202574296488756,"breakevenPct":7.137926539873235},{"delta":0.15,"premium":0.15532848853687645,"strike":24.95737209170499,"iv":0.33092229853338345,"gamma":0.11141278777691072,"theta":-0.008723879712290864,"vega":0.014586138912162308,"rho":0.002391753524231342,"breakevenPct":11.81077729404213},{"delta":0.2,"premium":0.20560298660590887,"strike":24.55517610715273,"iv":0.31150043669356037,"gamma":0.14144973004126132,"theta":-0.009189063154709496,"vega":0.016580030659099895,"rho":0.0031998223668342845,"breakevenPct":10.243896232229009},{"delta":0.25,"premium":0.2558774846749413,"strike":24.152980122600468,"iv":0.29207857485373734,"gamma":0.17148667230561193,"theta":-0.009654246597128128,"vega":0.01857392240603748,"rho":0.004007891209437226,"breakevenPct":8.677015170415888},{"delta":0.3,"premium":0.3061519827439737,"strike":23.75078413804821,"iv":0.27265671301391425,"gamma":0.20152361456996254,"theta":-0.01011943003954676,"vega":0.020567814152975067,"rho":0.004815960052040168,"breakevenPct":7.110134108602767},{"delta":0.35,"premium":0.3564264808130061,"strike":23.34858815349595,"iv":0.2532348511740912,"gamma":0.23156055683431315,"theta":-0.010584613481965393,"vega":0.022561705899912653,"rho":0.005624028894643109,"breakevenPct":5.543253046789648},{"delta":0.4,"premium":0.40149097498401126,"strike":22.98509025015989,"iv":0.23399101187516458,"gamma":0.26143356320419886,"theta":-0.010853597245209548,"vega":0.024156419396452602,"rho":0.006446560692291704,"breakevenPct":4.125472952555193},{"delta":0.45,"premium":0.41267710469344326,"strike":22.873228953065567,"iv":0.21590477488151624,"gamma":0.2902405665365209,"theta":-0.00984678076561063,"vega":0.023155452253055868,"rho":0.007363138727105955,"breakevenPct":3.6772308893989685},{"delta":0.5,"premium":0.4238632344028753,"strike":22.761367655971245,"iv":0.1978185378878679,"gamma":0.319047569868843,"theta":-0.008839964286011711,"vega":0.02215448510965913,"rho":0.008279716761920209,"breakevenPct":3.2289888262427433},{"delta":0.55,"premium":0.4350493641123074,"strike":22.649506358876927,"iv":0.17973230089421954,"gamma":0.3478545732011651,"theta":-0.007833147806412791,"vega":0.021153517966262397,"rho":0.00919629479673446,"breakevenPct":2.7807467630865177},{"delta":0.6,"premium":0.4462354938217394,"strike":22.537645061782605,"iv":0.16164606390057124,"gamma":0.37666157653348714,"theta":-0.006826331326813874,"vega":0.020152550822865663,"rho":0.010112872831548712,"breakevenPct":2.3325046999302934},{"delta":0.65,"premium":0.45742162353117144,"strike":22.425783764688287,"iv":0.14355982690692287,"gamma":0.4054685798658092,"theta":-0.005819514847214955,"vega":0.019151583679468925,"rho":0.011029450866362965,"breakevenPct":1.8842626367740678},{"delta":0.7,"premium":0.46860775324060344,"strike":22.313922467593965,"iv":0.12547358991327456,"gamma":0.43427558319813125,"theta":-0.004812698367616038,"vega":0.01815061653607219,"rho":0.011946028901177217,"breakevenPct":1.436020573617843},{"delta":0.75,"premium":0.4797938829500355,"strike":22.202061170499643,"iv":0.10738735291962617,"gamma":0.4630825865304534,"theta":-0.003805881888017118,"vega":0.017149649392675454,"rho":0.01286260693599147,"breakevenPct":0.987778510461617},{"delta":0.8,"premium":0.49098001265946756,"strike":22.090199873405325,"iv":0.08930111592597784,"gamma":0.4918895898627755,"theta":-0.0027990654084181985,"vega":0.01614868224927872,"rho":0.013779184970805724,"breakevenPct":0.5395364473053919},{"delta":0.85,"premium":0.7473041783136457,"strike":21.752695821686356,"iv":0.09783997351477403,"gamma":0.4759645292919496,"theta":-0.0021119986898265157,"vega":0.01454552252346456,"rho":0.014494692812766021,"breakevenPct":0.17809439002671035},{"delta":0.9,"premium":2.0244024226484783,"strike":20.47559757735152,"iv":0.21724782084413433,"gamma":0.27377163336769056,"theta":-0.002756395146431713,"vega":0.01043478548050152,"rho":0.01437292854364969,"breakevenPct":0.17809439002671035}],"put":[{"delta":0.1,"premium":0.056571039074420224,"strike":21.0657103907442,"iv":0.18690372703770827,"gamma":0.14852513563090738,"theta":-0.0031629384940596206,"vega":0.010808743859190662,"rho":-0.002044576688237493,"breakevenPct":6.459753554453336},{"delta":0.15,"premium":0.08458573603828212,"strike":21.345857360382823,"iv":0.1737791934164552,"gamma":0.2129986652517874,"theta":-0.003530768540175912,"vega":0.013791331553806387,"rho":-0.003050431886196787,"breakevenPct":5.337169971751832},{"delta":0.2,"premium":0.11260043300214403,"strike":21.62600433002144,"iv":0.16065465979520213,"gamma":0.27747219487266744,"theta":-0.003898598586292203,"vega":0.016773919248422114,"rho":-0.004056287084156082,"breakevenPct":4.214586389050329},{"delta":0.25,"premium":0.14061512996600595,"strike":21.90615129966006,"iv":0.14753012617394906,"gamma":0.3419457244935475,"theta":-0.004266428632408494,"vega":0.019756506943037835,"rho":-0.005062142282115376,"breakevenPct":3.092002806348825},{"delta":0.3,"premium":0.29957486251920273,"strike":22.161702554074814,"iv":0.1662461094996068,"gamma":0.3448235869061467,"theta":-0.005239426135154831,"vega":0.020912869844941787,"rho":-0.006080559589098818,"breakevenPct":2.661942602156672},{"delta":0.35,"premium":0.524498822503435,"strike":22.404863591895605,"iv":0.2010019151213519,"gamma":0.316672318796868,"theta":-0.006517279820980911,"vega":0.02114926272259499,"rho":-0.007105305122371656,"breakevenPct":2.580744570827379},{"delta":0.4,"premium":0.7494227824876678,"strike":22.648024629716396,"iv":0.2357577207430971,"gamma":0.2885210506875894,"theta":-0.007795133506806993,"vega":0.021385655600248195,"rho":-0.008130050655644497,"breakevenPct":2.499546539498086},{"delta":0.45,"premium":0.9743467424719001,"strike":22.89118566753719,"iv":0.27051352636484216,"gamma":0.2603697825783107,"theta":-0.009072987192633074,"vega":0.021622048477901397,"rho":-0.009154796188917335,"breakevenPct":2.4183485081687928},{"delta":0.5,"premium":1.1992707024561324,"strike":23.13434670535798,"iv":0.30526933198658734,"gamma":0.23221851446903205,"theta":-0.010350840878459153,"vega":0.0218584413555546,"rho":-0.010179541722190173,"breakevenPct":2.3371504768394997},{"delta":0.55,"premium":1.424194662440365,"strike":23.37750774317877,"iv":0.3400251376083325,"gamma":0.20406724635975337,"theta":-0.011628694564285235,"vega":0.0220948342332078,"rho":-0.011204287255463012,"breakevenPct":2.2559524455102067},{"delta":0.6,"premium":1.6491186224245973,"strike":23.620668780999566,"iv":0.3747809432300776,"gamma":0.17591597825047475,"theta":-0.012906548250111314,"vega":0.022331227110861003,"rho":-0.01222903278873585,"breakevenPct":2.1747544141809136},{"delta":0.65,"premium":1.8740425824088296,"strike":23.863829818820356,"iv":0.4095367488518227,"gamma":0.14776471014119608,"theta":-0.014184401935937396,"vega":0.02256761998851421,"rho":-0.01325377832200869,"breakevenPct":2.0935563828516206},{"delta":0.7,"premium":2.4573804573804563,"strike":24.457380457380456,"iv":0.48182744282744266,"gamma":0.11580873180873186,"theta":-0.01618066528066528,"vega":0.021968191268191273,"rho":-0.014562190934693056,"breakevenPct":2.0480854853072166},{"delta":0.75,"premium":0.74269722814499,"strike":23.16631130063966,"iv":0.1264925373134329,"gamma":0.44212366737739867,"theta":-0.0022328358208955233,"vega":0.019956503198294243,"rho":-0.0144839993799042,"breakevenPct":0.16200323911545303},{"delta":0.8,"premium":1.8176794598436403,"strike":24.232409381663114,"iv":0.23221393034825882,"gamma":0.3044548685145698,"theta":-0.0037253731343283598,"vega":0.017113574982231695,"rho":-0.01606119866745106,"breakevenPct":0.2015586740005653},{"delta":0.85,"premium":2.8926616915422887,"strike":25.298507462686565,"iv":0.3379353233830845,"gamma":0.16678606965174136,"theta":-0.005217910447761194,"vega":0.014270646766169156,"rho":-0.017638397954997918,"breakevenPct":0.24111410888567747},{"delta":0.9,"premium":5.055555555555554,"strike":27.455555555555556,"iv":0.5165266666666666,"gamma":0.054034444444444454,"theta":-0.007173333333333333,"vega":0.011081111111111113,"rho":-0.020106676181916597,"breakevenPct":0.26714158504008134}]},"raw":{"call":[{"delta":0.1,"premium":0.05062753813597757,"strike":24.012550762719552,"iv":0.17237866929862194,"gamma":0.16194742541264406,"theta":-0.003585024627571299,"vega":0.011083373918766503,"rho":0.0015202574296488756,"breakevenPct":7.137926539873235},{"delta":0.15,"premium":0.15532848853687645,"strike":24.95737209170499,"iv":0.33092229853338345,"gamma":0.11141278777691072,"theta":-0.008723879712290864,"vega":0.014586138912162308,"rho":0.002391753524231342,"breakevenPct":11.81077729404213},{"delta":0.2,"premium":0.20560298660590887,"strike":24.55517610715273,"iv":0.31150043669356037,"gamma":0.14144973004126132,"theta":-0.009189063154709496,"vega":0.016580030659099895,"rho":0.0031998223668342845,"breakevenPct":10.243896232229009},{"delta":0.25,"premium":0.2558774846749413,"strike":24.152980122600468,"iv":0.29207857485373734,"gamma":0.17148667230561193,"theta":-0.009654246597128128,"vega":0.01857392240603748,"rho":0.004007891209437226,"breakevenPct":8.677015170415888},{"delta":0.3,"premium":0.3061519827439737,"strike":23.75078413804821,"iv":0.27265671301391425,"gamma":0.20152361456996254,"theta":-0.01011943003954676,"vega":0.020567814152975067,"rho":0.004815960052040168,"breakevenPct":7.110134108602767},{"delta":0.35,"premium":0.3564264808130061,"strike":23.34858815349595,"iv":0.2532348511740912,"gamma":0.23156055683431315,"theta":-0.010584613481965393,"vega":0.022561705899912653,"rho":0.005624028894643109,"breakevenPct":5.543253046789648},{"delta":0.4,"premium":0.40149097498401126,"strike":22.98509025015989,"iv":0.23399101187516458,"gamma":0.26143356320419886,"theta":-0.010853597245209548,"vega":0.024156419396452602,"rho":0.006446560692291704,"breakevenPct":4.125472952555193},{"delta":0.45,"premium":0.41267710469344326,"strike":22.873228953065567,"iv":0.21590477488151624,"gamma":0.2902405665365209,"theta":-0.00984678076561063,"vega":0.023155452253055868,"rho":0.007363138727105955,"breakevenPct":3.6772308893989685},{"delta":0.5,"premium":0.4238632344028753,"strike":22.761367655971245,"iv":0.1978185378878679,"gamma":0.319047569868843,"theta":-0.008839964286011711,"vega":0.02215448510965913,"rho":0.008279716761920209,"breakevenPct":3.2289888262427433},{"delta":0.55,"premium":0.4350493641123074,"strike":22.649506358876927,"iv":0.17973230089421954,"gamma":0.3478545732011651,"theta":-0.007833147806412791,"vega":0.021153517966262397,"rho":0.00919629479673446,"breakevenPct":2.7807467630865177},{"delta":0.6,"premium":0.4462354938217394,"strike":22.537645061782605,"iv":0.16164606390057124,"gamma":0.37666157653348714,"theta":-0.006826331326813874,"vega":0.020152550822865663,"rho":0.010112872831548712,"breakevenPct":2.3325046999302934},{"delta":0.65,"premium":0.45742162353117144,"strike":22.425783764688287,"iv":0.14355982690692287,"gamma":0.4054685798658092,"theta":-0.005819514847214955,"vega":0.019151583679468925,"rho":0.011029450866362965,"breakevenPct":1.8842626367740678},{"delta":0.7,"premium":0.46860775324060344,"strike":22.313922467593965,"iv":0.12547358991327456,"gamma":0.43427558319813125,"theta":-0.004812698367616038,"vega":0.01815061653607219,"rho":0.011946028901177217,"breakevenPct":1.436020573617843},{"delta":0.75,"premium":0.4797938829500355,"strike":22.202061170499643,"iv":0.10738735291962617,"gamma":0.4630825865304534,"theta":-0.003805881888017118,"vega":0.017149649392675454,"rho":0.01286260693599147,"breakevenPct":0.987778510461617},{"delta":0.8,"premium":0.49098001265946756,"strike":22.090199873405325,"iv":0.08930111592597784,"gamma":0.4918895898627755,"theta":-0.0027990654084181985,"vega":0.01614868224927872,"rho":0.013779184970805724,"breakevenPct":0.5395364473053919},{"delta":0.85,"premium":0.7473041783136457,"strike":21.752695821686356,"iv":0.09783997351477403,"gamma":0.4759645292919496,"theta":-0.0021119986898265157,"vega":0.01454552252346456,"rho":0.014494692812766021,"breakevenPct":0.17809439002671035},{"delta":0.9,"premium":2.0244024226484783,"strike":20.47559757735152,"iv":0.21724782084413433,"gamma":0.27377163336769056,"theta":-0.002756395146431713,"vega":0.01043478548050152,"rho":0.01437292854364969,"breakevenPct":0.17809439002671035}],"put":[{"delta":0.1,"premium":0.056571039074420224,"strike":21.0657103907442,"iv":0.18690372703770827,"gamma":0.14852513563090738,"theta":-0.0031629384940596206,"vega":0.010808743859190662,"rho":-0.002044576688237493,"breakevenPct":6.459753554453336},{"delta":0.15,"premium":0.08458573603828212,"strike":21.345857360382823,"iv":0.1737791934164552,"gamma":0.2129986652517874,"theta":-0.003530768540175912,"vega":0.013791331553806387,"rho":-0.003050431886196787,"breakevenPct":5.337169971751832},{"delta":0.2,"premium":0.11260043300214403,"strike":21.62600433002144,"iv":0.16065465979520213,"gamma":0.27747219487266744,"theta":-0.003898598586292203,"vega":0.016773919248422114,"rho":-0.004056287084156082,"breakevenPct":4.214586389050329},{"delta":0.25,"premium":0.14061512996600595,"strike":21.90615129966006,"iv":0.14753012617394906,"gamma":0.3419457244935475,"theta":-0.004266428632408494,"vega":0.019756506943037835,"rho":-0.005062142282115376,"breakevenPct":3.092002806348825},{"delta":0.3,"premium":0.29957486251920273,"strike":22.161702554074814,"iv":0.1662461094996068,"gamma":0.3448235869061467,"theta":-0.005239426135154831,"vega":0.020912869844941787,"rho":-0.006080559589098818,"breakevenPct":2.661942602156672},{"delta":0.35,"premium":0.524498822503435,"strike":22.404863591895605,"iv":0.2010019151213519,"gamma":0.316672318796868,"theta":-0.006517279820980911,"vega":0.02114926272259499,"rho":-0.007105305122371656,"breakevenPct":2.580744570827379},{"delta":0.4,"premium":0.7494227824876678,"strike":22.648024629716396,"iv":0.2357577207430971,"gamma":0.2885210506875894,"theta":-0.007795133506806993,"vega":0.021385655600248195,"rho":-0.008130050655644497,"breakevenPct":2.499546539498086},{"delta":0.45,"premium":0.9743467424719001,"strike":22.89118566753719,"iv":0.27051352636484216,"gamma":0.2603697825783107,"theta":-0.009072987192633074,"vega":0.021622048477901397,"rho":-0.009154796188917335,"breakevenPct":2.4183485081687928},{"delta":0.5,"premium":1.1992707024561324,"strike":23.13434670535798,"iv":0.30526933198658734,"gamma":0.23221851446903205,"theta":-0.010350840878459153,"vega":0.0218584413555546,"rho":-0.010179541722190173,"breakevenPct":2.3371504768394997},{"delta":0.55,"premium":1.424194662440365,"strike":23.37750774317877,"iv":0.3400251376083325,"gamma":0.20406724635975337,"theta":-0.011628694564285235,"vega":0.0220948342332078,"rho":-0.011204287255463012,"breakevenPct":2.2559524455102067},{"delta":0.6,"premium":1.6491186224245973,"strike":23.620668780999566,"iv":0.3747809432300776,"gamma":0.17591597825047475,"theta":-0.012906548250111314,"vega":0.022331227110861003,"rho":-0.01222903278873585,"breakevenPct":2.1747544141809136},{"delta":0.65,"premium":1.8740425824088296,"strike":23.863829818820356,"iv":0.4095367488518227,"gamma":0.14776471014119608,"theta":-0.014184401935937396,"vega":0.02256761998851421,"rho":-0.01325377832200869,"breakevenPct":2.0935563828516206},{"delta":0.7,"premium":2.4573804573804563,"strike":24.457380457380456,"iv":0.48182744282744266,"gamma":0.11580873180873186,"theta":-0.01618066528066528,"vega":0.021968191268191273,"rho":-0.014562190934693056,"breakevenPct":2.0480854853072166},{"delta":0.75,"premium":0.74269722814499,"strike":23.16631130063966,"iv":0.1264925373134329,"gamma":0.44212366737739867,"theta":-0.0022328358208955233,"vega":0.019956503198294243,"rho":-0.0144839993799042,"breakevenPct":0.16200323911545303},{"delta":0.8,"premium":1.8176794598436403,"strike":24.232409381663114,"iv":0.23221393034825882,"gamma":0.3044548685145698,"theta":-0.0037253731343283598,"vega":0.017113574982231695,"rho":-0.01606119866745106,"breakevenPct":0.2015586740005653},{"delta":0.85,"premium":2.8926616915422887,"strike":25.298507462686565,"iv":0.3379353233830845,"gamma":0.16678606965174136,"theta":-0.005217910447761194,"vega":0.014270646766169156,"rho":-0.017638397954997918,"breakevenPct":0.24111410888567747},{"delta":0.9,"premium":5.055555555555554,"strike":27.455555555555556,"iv":0.5165266666666666,"gamma":0.054034444444444454,"theta":-0.007173333333333333,"vega":0.011081111111111113,"rho":-0.020106676181916597,"breakevenPct":0.26714158504008134}]}},"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"}}