{"symbol":"SDIV","url":"https://intraalpha.com/companies/SDIV","capturedAt":"2026-10-23T14:12:36.405Z","state":"ready","quote":{"symbol":"SDIV","last_price":23.985,"prev_close":23.91,"regular_close":23.985,"change":0.075,"change_pct":0.3137,"regular_change":0.075,"regular_change_pct":0.3137,"extended_change":0,"extended_change_pct":0,"bid":23.97,"ask":23.98,"bid_size":300,"ask_size":800,"volume":107593,"vwap":24.008932,"open":23.96,"high":24.05,"low":23.96,"close":23.985,"trade_count":694,"last_trade_at":"2026-10-23T14:11:20.76430276Z","last_quote_at":"2026-10-23T14:12:35.177572045Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T10:12:31.8923121-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1200000000,"net_expense_ratio":0.0058,"portfolio_turnover":0.68,"dividend_yield":0.0977,"inception_date":"2011-06-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T14:12:35.600473+00:00"},"optionObservedAt":"2026-10-23T13:59:45.107Z","bars":[{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-16T08:00:00Z","v":232,"vw":23.7},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-10-16T12:35:00Z","v":1000,"vw":23.71},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-16T12:45:00Z","v":200,"vw":23.75},{"c":23.7,"h":23.7599,"l":23.7,"n":102,"o":23.7,"t":"2026-10-16T13:30:00Z","v":4140,"vw":23.706473},{"c":23.75,"h":23.752,"l":23.7,"n":60,"o":23.7,"t":"2026-10-16T13:35:00Z","v":9019,"vw":23.728255},{"c":23.725,"h":23.74,"l":23.715,"n":62,"o":23.74,"t":"2026-10-16T13:40:00Z","v":6450,"vw":23.726447},{"c":23.695,"h":23.715,"l":23.69,"n":58,"o":23.705,"t":"2026-10-16T13:45:00Z","v":6582,"vw":23.695596},{"c":23.7,"h":23.7051,"l":23.7,"n":49,"o":23.705,"t":"2026-10-16T13:50:00Z","v":5003,"vw":23.704789},{"c":23.69,"h":23.69,"l":23.69,"n":6,"o":23.69,"t":"2026-10-16T14:00:00Z","v":259,"vw":23.69},{"c":23.677,"h":23.685,"l":23.67,"n":38,"o":23.67,"t":"2026-10-16T14:05:00Z","v":2745,"vw":23.676836},{"c":23.685,"h":23.685,"l":23.673,"n":31,"o":23.673,"t":"2026-10-16T14:10:00Z","v":3399,"vw":23.684362},{"c":23.685,"h":23.7,"l":23.68,"n":31,"o":23.7,"t":"2026-10-16T14:15:00Z","v":4942,"vw":23.691984},{"c":23.705,"h":23.715,"l":23.685,"n":84,"o":23.685,"t":"2026-10-16T14:20:00Z","v":12181,"vw":23.69923},{"c":23.7,"h":23.71,"l":23.7,"n":35,"o":23.71,"t":"2026-10-16T14:25:00Z","v":2406,"vw":23.70403},{"c":23.68,"h":23.7,"l":23.68,"n":12,"o":23.7,"t":"2026-10-16T14:30:00Z","v":2244,"vw":23.686938},{"c":23.675,"h":23.685,"l":23.675,"n":28,"o":23.685,"t":"2026-10-16T14:35:00Z","v":3043,"vw":23.683517},{"c":23.645,"h":23.67,"l":23.645,"n":72,"o":23.67,"t":"2026-10-16T14:40:00Z","v":9665,"vw":23.646003},{"c":23.655,"h":23.655,"l":23.64,"n":81,"o":23.65,"t":"2026-10-16T14:45:00Z","v":15537,"vw":23.648885},{"c":23.6485,"h":23.665,"l":23.64,"n":44,"o":23.66,"t":"2026-10-16T14:50:00Z","v":5779,"vw":23.64893},{"c":23.6645,"h":23.6645,"l":23.655,"n":11,"o":23.655,"t":"2026-10-16T14:55:00Z","v":1256,"vw":23.660682},{"c":23.655,"h":23.6599,"l":23.65,"n":5,"o":23.6599,"t":"2026-10-16T15:00:00Z","v":682,"vw":23.657724},{"c":23.65,"h":23.66,"l":23.65,"n":84,"o":23.66,"t":"2026-10-16T15:05:00Z","v":10974,"vw":23.655419},{"c":23.655,"h":23.6664,"l":23.655,"n":27,"o":23.6598,"t":"2026-10-16T15:10:00Z","v":1877,"vw":23.659368},{"c":23.6499,"h":23.6599,"l":23.6499,"n":10,"o":23.6599,"t":"2026-10-16T15:15:00Z","v":763,"vw":23.655019},{"c":23.625,"h":23.64,"l":23.62,"n":28,"o":23.64,"t":"2026-10-16T15:20:00Z","v":2799,"vw":23.629908},{"c":23.635,"h":23.635,"l":23.625,"n":8,"o":23.625,"t":"2026-10-16T15:25:00Z","v":1008,"vw":23.629391},{"c":23.6301,"h":23.635,"l":23.63,"n":19,"o":23.63,"t":"2026-10-16T15:30:00Z","v":766,"vw":23.632177},{"c":23.6299,"h":23.6299,"l":23.6299,"n":2,"o":23.6299,"t":"2026-10-16T15:35:00Z","v":103,"vw":23.6299},{"c":23.61,"h":23.615,"l":23.61,"n":13,"o":23.61,"t":"2026-10-16T15:40:00Z","v":2699,"vw":23.612831},{"c":23.6,"h":23.615,"l":23.6,"n":49,"o":23.61,"t":"2026-10-16T15:45:00Z","v":5052,"vw":23.602212},{"c":23.58,"h":23.6,"l":23.58,"n":18,"o":23.6,"t":"2026-10-16T15:50:00Z","v":1655,"vw":23.587668},{"c":23.56,"h":23.58,"l":23.56,"n":20,"o":23.58,"t":"2026-10-16T15:55:00Z","v":1208,"vw":23.571105},{"c":23.5451,"h":23.555,"l":23.5251,"n":58,"o":23.55,"t":"2026-10-16T16:00:00Z","v":7662,"vw":23.54262},{"c":23.555,"h":23.555,"l":23.555,"n":23,"o":23.555,"t":"2026-10-16T16:05:00Z","v":3131,"vw":23.555},{"c":23.5491,"h":23.555,"l":23.5491,"n":34,"o":23.555,"t":"2026-10-16T16:10:00Z","v":7765,"vw":23.551352},{"c":23.5441,"h":23.565,"l":23.54,"n":42,"o":23.56,"t":"2026-10-16T16:15:00Z","v":7810,"vw":23.55606},{"c":23.545,"h":23.555,"l":23.545,"n":8,"o":23.545,"t":"2026-10-16T16:20:00Z","v":1515,"vw":23.548929},{"c":23.545,"h":23.545,"l":23.54,"n":26,"o":23.545,"t":"2026-10-16T16:25:00Z","v":4345,"vw":23.543117},{"c":23.535,"h":23.545,"l":23.525,"n":28,"o":23.545,"t":"2026-10-16T16:30:00Z","v":1180,"vw":23.536875},{"c":23.5203,"h":23.525,"l":23.515,"n":9,"o":23.525,"t":"2026-10-16T16:35:00Z","v":1385,"vw":23.521289},{"c":23.5245,"h":23.525,"l":23.52,"n":12,"o":23.525,"t":"2026-10-16T16:40:00Z","v":2485,"vw":23.521389},{"c":23.515,"h":23.525,"l":23.515,"n":15,"o":23.525,"t":"2026-10-16T16:45:00Z","v":1914,"vw":23.522273},{"c":23.535,"h":23.535,"l":23.52,"n":9,"o":23.5299,"t":"2026-10-16T16:50:00Z","v":6051,"vw":23.530278},{"c":23.535,"h":23.54,"l":23.53,"n":12,"o":23.535,"t":"2026-10-16T16:55:00Z","v":912,"vw":23.535},{"c":23.5099,"h":23.53,"l":23.5099,"n":43,"o":23.53,"t":"2026-10-16T17:00:00Z","v":16607,"vw":23.517238},{"c":23.515,"h":23.515,"l":23.5,"n":37,"o":23.5099,"t":"2026-10-16T17:05:00Z","v":13150,"vw":23.509781},{"c":23.515,"h":23.515,"l":23.5,"n":30,"o":23.515,"t":"2026-10-16T17:10:00Z","v":6190,"vw":23.509078},{"c":23.5,"h":23.5189,"l":23.5,"n":21,"o":23.515,"t":"2026-10-16T17:15:00Z","v":1704,"vw":23.511264},{"c":23.525,"h":23.525,"l":23.5,"n":53,"o":23.5,"t":"2026-10-16T17:20:00Z","v":11902,"vw":23.50243},{"c":23.525,"h":23.525,"l":23.5219,"n":6,"o":23.5219,"t":"2026-10-16T17:25:00Z","v":349,"vw":23.523987},{"c":23.5301,"h":23.535,"l":23.5201,"n":35,"o":23.525,"t":"2026-10-16T17:30:00Z","v":22795,"vw":23.524471},{"c":23.52,"h":23.535,"l":23.52,"n":13,"o":23.535,"t":"2026-10-16T17:35:00Z","v":4461,"vw":23.531554},{"c":23.5699,"h":23.5699,"l":23.52,"n":19,"o":23.52,"t":"2026-10-16T17:40:00Z","v":4620,"vw":23.5653},{"c":23.551,"h":23.5599,"l":23.5401,"n":23,"o":23.555,"t":"2026-10-16T17:45:00Z","v":6573,"vw":23.550707},{"c":23.54,"h":23.555,"l":23.54,"n":119,"o":23.55,"t":"2026-10-16T17:50:00Z","v":11803,"vw":23.545377},{"c":23.535,"h":23.54,"l":23.535,"n":6,"o":23.535,"t":"2026-10-16T17:55:00Z","v":803,"vw":23.536875},{"c":23.515,"h":23.53,"l":23.515,"n":19,"o":23.525,"t":"2026-10-16T18:00:00Z","v":1857,"vw":23.526984},{"c":23.525,"h":23.53,"l":23.525,"n":19,"o":23.525,"t":"2026-10-16T18:05:00Z","v":2837,"vw":23.526815},{"c":23.525,"h":23.525,"l":23.515,"n":16,"o":23.52,"t":"2026-10-16T18:10:00Z","v":2904,"vw":23.520748},{"c":23.515,"h":23.525,"l":23.51,"n":28,"o":23.525,"t":"2026-10-16T18:15:00Z","v":3238,"vw":23.519243},{"c":23.52,"h":23.52,"l":23.505,"n":41,"o":23.51,"t":"2026-10-16T18:20:00Z","v":8685,"vw":23.51377},{"c":23.53,"h":23.53,"l":23.52,"n":22,"o":23.525,"t":"2026-10-16T18:25:00Z","v":2665,"vw":23.525955},{"c":23.53,"h":23.53,"l":23.515,"n":44,"o":23.5299,"t":"2026-10-16T18:30:00Z","v":7880,"vw":23.521647},{"c":23.53,"h":23.53,"l":23.53,"n":10,"o":23.53,"t":"2026-10-16T18:35:00Z","v":942,"vw":23.53},{"c":23.54,"h":23.545,"l":23.535,"n":13,"o":23.545,"t":"2026-10-16T18:40:00Z","v":722,"vw":23.541747},{"c":23.535,"h":23.5459,"l":23.535,"n":14,"o":23.5418,"t":"2026-10-16T18:45:00Z","v":3386,"vw":23.540604},{"c":23.53,"h":23.54,"l":23.525,"n":20,"o":23.54,"t":"2026-10-16T18:50:00Z","v":4263,"vw":23.529895},{"c":23.535,"h":23.535,"l":23.52,"n":33,"o":23.52,"t":"2026-10-16T18:55:00Z","v":2950,"vw":23.530151},{"c":23.525,"h":23.54,"l":23.525,"n":29,"o":23.535,"t":"2026-10-16T19:00:00Z","v":2921,"vw":23.534435},{"c":23.535,"h":23.535,"l":23.53,"n":31,"o":23.53,"t":"2026-10-16T19:05:00Z","v":4480,"vw":23.532527},{"c":23.57,"h":23.57,"l":23.55,"n":13,"o":23.55,"t":"2026-10-16T19:10:00Z","v":762,"vw":23.553876},{"c":23.555,"h":23.57,"l":23.55,"n":21,"o":23.57,"t":"2026-10-16T19:15:00Z","v":1787,"vw":23.557567},{"c":23.57,"h":23.57,"l":23.555,"n":23,"o":23.565,"t":"2026-10-16T19:20:00Z","v":2971,"vw":23.567296},{"c":23.56,"h":23.57,"l":23.55,"n":40,"o":23.57,"t":"2026-10-16T19:25:00Z","v":13565,"vw":23.554564},{"c":23.565,"h":23.565,"l":23.5516,"n":98,"o":23.555,"t":"2026-10-16T19:30:00Z","v":29831,"vw":23.554762},{"c":23.565,"h":23.5686,"l":23.55,"n":47,"o":23.565,"t":"2026-10-16T19:35:00Z","v":5454,"vw":23.560245},{"c":23.555,"h":23.5675,"l":23.55,"n":29,"o":23.5675,"t":"2026-10-16T19:40:00Z","v":3106,"vw":23.560201},{"c":23.56,"h":23.565,"l":23.555,"n":64,"o":23.555,"t":"2026-10-16T19:45:00Z","v":10710,"vw":23.559532},{"c":23.565,"h":23.5687,"l":23.55,"n":238,"o":23.56,"t":"2026-10-16T19:50:00Z","v":53895,"vw":23.559544},{"c":23.59,"h":23.61,"l":23.56,"n":545,"o":23.568,"t":"2026-10-16T19:55:00Z","v":77591,"vw":23.588996},{"c":23.58,"h":23.58,"l":23.58,"n":11,"o":23.58,"t":"2026-10-16T20:00:00Z","v":70043,"vw":23.58},{"c":23.63,"h":23.63,"l":23.63,"n":5,"o":23.63,"t":"2026-10-19T08:00:00Z","v":125,"vw":23.63},{"c":23.4397,"h":23.4397,"l":23.4397,"n":1,"o":23.4397,"t":"2026-10-19T12:25:00Z","v":100,"vw":23.4397},{"c":23.8499,"h":23.8499,"l":23.8499,"n":1,"o":23.8499,"t":"2026-10-19T12:30:00Z","v":1070,"vw":23.8499},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-19T13:05:00Z","v":110,"vw":23.6},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-19T13:10:00Z","v":100,"vw":23.59},{"c":23.7898,"h":23.7898,"l":23.7898,"n":1,"o":23.7898,"t":"2026-10-19T13:15:00Z","v":100,"vw":23.7898},{"c":23.52,"h":23.63,"l":23.5198,"n":149,"o":23.63,"t":"2026-10-19T13:30:00Z","v":16281,"vw":23.62252},{"c":23.545,"h":23.565,"l":23.5394,"n":51,"o":23.54,"t":"2026-10-19T13:35:00Z","v":3681,"vw":23.54704},{"c":23.5599,"h":23.565,"l":23.53,"n":33,"o":23.53,"t":"2026-10-19T13:40:00Z","v":4844,"vw":23.542447},{"c":23.548,"h":23.565,"l":23.5401,"n":45,"o":23.555,"t":"2026-10-19T13:45:00Z","v":7061,"vw":23.554329},{"c":23.52,"h":23.555,"l":23.52,"n":67,"o":23.555,"t":"2026-10-19T13:50:00Z","v":11478,"vw":23.533516},{"c":23.53,"h":23.53,"l":23.525,"n":21,"o":23.53,"t":"2026-10-19T13:55:00Z","v":1200,"vw":23.529545},{"c":23.52,"h":23.53,"l":23.52,"n":26,"o":23.53,"t":"2026-10-19T14:00:00Z","v":3885,"vw":23.522858},{"c":23.525,"h":23.545,"l":23.5205,"n":46,"o":23.535,"t":"2026-10-19T14:05:00Z","v":14309,"vw":23.526259},{"c":23.5,"h":23.515,"l":23.495,"n":100,"o":23.515,"t":"2026-10-19T14:10:00Z","v":19393,"vw":23.507816},{"c":23.515,"h":23.54,"l":23.5101,"n":386,"o":23.5187,"t":"2026-10-19T14:15:00Z","v":67786,"vw":23.535587},{"c":23.505,"h":23.51,"l":23.505,"n":38,"o":23.51,"t":"2026-10-19T14:20:00Z","v":6708,"vw":23.507197},{"c":23.505,"h":23.51,"l":23.505,"n":19,"o":23.51,"t":"2026-10-19T14:25:00Z","v":1902,"vw":23.505303},{"c":23.505,"h":23.51,"l":23.5,"n":47,"o":23.505,"t":"2026-10-19T14:30:00Z","v":9821,"vw":23.504063},{"c":23.49,"h":23.505,"l":23.485,"n":24,"o":23.505,"t":"2026-10-19T14:35:00Z","v":5047,"vw":23.501172},{"c":23.4857,"h":23.49,"l":23.4723,"n":24,"o":23.485,"t":"2026-10-19T14:40:00Z","v":1510,"vw":23.480777},{"c":23.465,"h":23.485,"l":23.465,"n":31,"o":23.475,"t":"2026-10-19T14:45:00Z","v":2283,"vw":23.482622},{"c":23.45,"h":23.455,"l":23.45,"n":27,"o":23.455,"t":"2026-10-19T14:50:00Z","v":1415,"vw":23.451234},{"c":23.465,"h":23.465,"l":23.455,"n":22,"o":23.455,"t":"2026-10-19T14:55:00Z","v":2775,"vw":23.461403},{"c":23.47,"h":23.47,"l":23.46,"n":5,"o":23.46,"t":"2026-10-19T15:00:00Z","v":301,"vw":23.465},{"c":23.475,"h":23.475,"l":23.465,"n":21,"o":23.475,"t":"2026-10-19T15:05:00Z","v":1415,"vw":23.472865},{"c":23.48,"h":23.485,"l":23.475,"n":15,"o":23.475,"t":"2026-10-19T15:10:00Z","v":1521,"vw":23.478375},{"c":23.49,"h":23.49,"l":23.485,"n":12,"o":23.485,"t":"2026-10-19T15:15:00Z","v":257,"vw":23.4875},{"c":23.4957,"h":23.4957,"l":23.475,"n":14,"o":23.475,"t":"2026-10-19T15:20:00Z","v":561,"vw":23.484557},{"c":23.5,"h":23.5,"l":23.485,"n":38,"o":23.495,"t":"2026-10-19T15:25:00Z","v":5779,"vw":23.493875},{"c":23.49,"h":23.5,"l":23.49,"n":11,"o":23.5,"t":"2026-10-19T15:30:00Z","v":1450,"vw":23.49765},{"c":23.49,"h":23.5,"l":23.49,"n":15,"o":23.49,"t":"2026-10-19T15:35:00Z","v":2541,"vw":23.494558},{"c":23.48,"h":23.495,"l":23.48,"n":28,"o":23.49,"t":"2026-10-19T15:40:00Z","v":4173,"vw":23.489104},{"c":23.47,"h":23.48,"l":23.47,"n":8,"o":23.48,"t":"2026-10-19T15:45:00Z","v":308,"vw":23.476667},{"c":23.48,"h":23.48,"l":23.4701,"n":11,"o":23.4701,"t":"2026-10-19T15:50:00Z","v":1274,"vw":23.474622},{"c":23.465,"h":23.48,"l":23.465,"n":41,"o":23.47,"t":"2026-10-19T15:55:00Z","v":2766,"vw":23.46776},{"c":23.435,"h":23.45,"l":23.4278,"n":37,"o":23.45,"t":"2026-10-19T16:00:00Z","v":1946,"vw":23.436812},{"c":23.425,"h":23.44,"l":23.425,"n":14,"o":23.4397,"t":"2026-10-19T16:05:00Z","v":1089,"vw":23.435643},{"c":23.43,"h":23.43,"l":23.43,"n":6,"o":23.43,"t":"2026-10-19T16:10:00Z","v":803,"vw":23.43},{"c":23.43,"h":23.44,"l":23.43,"n":12,"o":23.435,"t":"2026-10-19T16:15:00Z","v":758,"vw":23.433557},{"c":23.435,"h":23.435,"l":23.42,"n":9,"o":23.42,"t":"2026-10-19T16:20:00Z","v":844,"vw":23.4245},{"c":23.425,"h":23.4301,"l":23.42,"n":16,"o":23.4301,"t":"2026-10-19T16:25:00Z","v":1300,"vw":23.426335},{"c":23.41,"h":23.42,"l":23.4,"n":59,"o":23.42,"t":"2026-10-19T16:30:00Z","v":4381,"vw":23.411564},{"c":23.39,"h":23.415,"l":23.39,"n":39,"o":23.415,"t":"2026-10-19T16:35:00Z","v":2195,"vw":23.407701},{"c":23.3913,"h":23.4,"l":23.3913,"n":8,"o":23.4,"t":"2026-10-19T16:40:00Z","v":1977,"vw":23.391748},{"c":23.4,"h":23.405,"l":23.39,"n":32,"o":23.405,"t":"2026-10-19T16:45:00Z","v":9848,"vw":23.392841},{"c":23.395,"h":23.4,"l":23.395,"n":29,"o":23.395,"t":"2026-10-19T16:50:00Z","v":9829,"vw":23.395052},{"c":23.4,"h":23.405,"l":23.4,"n":20,"o":23.4,"t":"2026-10-19T16:55:00Z","v":12429,"vw":23.400136},{"c":23.385,"h":23.395,"l":23.3799,"n":22,"o":23.395,"t":"2026-10-19T17:00:00Z","v":7827,"vw":23.381802},{"c":23.3701,"h":23.39,"l":23.3701,"n":45,"o":23.39,"t":"2026-10-19T17:05:00Z","v":6360,"vw":23.375869},{"c":23.375,"h":23.375,"l":23.3661,"n":9,"o":23.3699,"t":"2026-10-19T17:10:00Z","v":9125,"vw":23.371771},{"c":23.3701,"h":23.3899,"l":23.37,"n":33,"o":23.38,"t":"2026-10-19T17:15:00Z","v":12447,"vw":23.380325},{"c":23.375,"h":23.385,"l":23.3701,"n":37,"o":23.375,"t":"2026-10-19T17:20:00Z","v":9061,"vw":23.376883},{"c":23.3872,"h":23.3916,"l":23.385,"n":29,"o":23.39,"t":"2026-10-19T17:25:00Z","v":5442,"vw":23.389409},{"c":23.38,"h":23.3901,"l":23.3799,"n":55,"o":23.3801,"t":"2026-10-19T17:30:00Z","v":13346,"vw":23.384386},{"c":23.3801,"h":23.3801,"l":23.37,"n":19,"o":23.37,"t":"2026-10-19T17:35:00Z","v":10684,"vw":23.374008},{"c":23.4,"h":23.4,"l":23.3799,"n":24,"o":23.38,"t":"2026-10-19T17:40:00Z","v":16436,"vw":23.385094},{"c":23.3851,"h":23.39,"l":23.3843,"n":15,"o":23.39,"t":"2026-10-19T17:45:00Z","v":4288,"vw":23.384866},{"c":23.39,"h":23.39,"l":23.38,"n":29,"o":23.385,"t":"2026-10-19T17:50:00Z","v":7773,"vw":23.383687},{"c":23.385,"h":23.39,"l":23.38,"n":75,"o":23.39,"t":"2026-10-19T17:55:00Z","v":3585,"vw":23.388367},{"c":23.38,"h":23.395,"l":23.37,"n":64,"o":23.395,"t":"2026-10-19T18:00:00Z","v":11417,"vw":23.387127},{"c":23.38,"h":23.39,"l":23.3723,"n":53,"o":23.385,"t":"2026-10-19T18:05:00Z","v":12694,"vw":23.386475},{"c":23.3701,"h":23.39,"l":23.3701,"n":37,"o":23.38,"t":"2026-10-19T18:10:00Z","v":8325,"vw":23.381992},{"c":23.375,"h":23.385,"l":23.375,"n":18,"o":23.375,"t":"2026-10-19T18:15:00Z","v":6515,"vw":23.377591},{"c":23.375,"h":23.375,"l":23.3701,"n":22,"o":23.3701,"t":"2026-10-19T18:20:00Z","v":6767,"vw":23.37308},{"c":23.38,"h":23.38,"l":23.3699,"n":29,"o":23.3701,"t":"2026-10-19T18:25:00Z","v":8109,"vw":23.372056},{"c":23.38,"h":23.38,"l":23.375,"n":13,"o":23.375,"t":"2026-10-19T18:30:00Z","v":10691,"vw":23.378559},{"c":23.395,"h":23.3957,"l":23.3799,"n":11,"o":23.38,"t":"2026-10-19T18:35:00Z","v":5559,"vw":23.387562},{"c":23.3899,"h":23.3901,"l":23.3899,"n":8,"o":23.39,"t":"2026-10-19T18:40:00Z","v":4506,"vw":23.39},{"c":23.405,"h":23.405,"l":23.39,"n":9,"o":23.39,"t":"2026-10-19T18:45:00Z","v":758,"vw":23.399925},{"c":23.405,"h":23.4057,"l":23.395,"n":26,"o":23.4001,"t":"2026-10-19T18:50:00Z","v":10239,"vw":23.398852},{"c":23.405,"h":23.41,"l":23.3999,"n":18,"o":23.405,"t":"2026-10-19T18:55:00Z","v":5670,"vw":23.403154},{"c":23.41,"h":23.4101,"l":23.4,"n":17,"o":23.4024,"t":"2026-10-19T19:00:00Z","v":8027,"vw":23.407795},{"c":23.4001,"h":23.4099,"l":23.4,"n":44,"o":23.405,"t":"2026-10-19T19:05:00Z","v":9179,"vw":23.403566},{"c":23.41,"h":23.41,"l":23.395,"n":44,"o":23.4,"t":"2026-10-19T19:10:00Z","v":10383,"vw":23.403743},{"c":23.4299,"h":23.4299,"l":23.405,"n":66,"o":23.41,"t":"2026-10-19T19:15:00Z","v":12016,"vw":23.41752},{"c":23.43,"h":23.435,"l":23.4239,"n":25,"o":23.4239,"t":"2026-10-19T19:20:00Z","v":12448,"vw":23.429745},{"c":23.425,"h":23.435,"l":23.425,"n":52,"o":23.435,"t":"2026-10-19T19:25:00Z","v":12231,"vw":23.430557},{"c":23.425,"h":23.425,"l":23.42,"n":29,"o":23.42,"t":"2026-10-19T19:30:00Z","v":7013,"vw":23.420864},{"c":23.425,"h":23.4301,"l":23.425,"n":63,"o":23.4299,"t":"2026-10-19T19:35:00Z","v":16005,"vw":23.429779},{"c":23.435,"h":23.44,"l":23.425,"n":39,"o":23.425,"t":"2026-10-19T19:40:00Z","v":11876,"vw":23.432367},{"c":23.4311,"h":23.455,"l":23.4311,"n":79,"o":23.435,"t":"2026-10-19T19:45:00Z","v":16072,"vw":23.440213},{"c":23.435,"h":23.445,"l":23.415,"n":232,"o":23.44,"t":"2026-10-19T19:50:00Z","v":42093,"vw":23.425664},{"c":23.425,"h":23.43,"l":23.415,"n":87,"o":23.43,"t":"2026-10-19T19:55:00Z","v":11461,"vw":23.424766},{"c":23.4,"h":23.43,"l":23.4,"n":8,"o":23.43,"t":"2026-10-19T20:00:00Z","v":53002,"vw":23.429565},{"c":23.4,"h":23.4,"l":23.4,"n":31,"o":23.4,"t":"2026-10-19T22:40:00Z","v":1090,"vw":23.4},{"c":23.62,"h":23.62,"l":23.62,"n":2,"o":23.62,"t":"2026-10-20T08:00:00Z","v":589,"vw":23.62},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-20T11:15:00Z","v":162,"vw":23.43},{"c":23.51,"h":23.51,"l":23.51,"n":2,"o":23.51,"t":"2026-10-20T11:25:00Z","v":312,"vw":23.51},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-10-20T12:40:00Z","v":112,"vw":23.69},{"c":23.68,"h":23.68,"l":23.66,"n":68,"o":23.66,"t":"2026-10-20T13:30:00Z","v":7536,"vw":23.660877},{"c":23.755,"h":23.765,"l":23.69,"n":50,"o":23.69,"t":"2026-10-20T13:35:00Z","v":4451,"vw":23.740164},{"c":23.815,"h":23.815,"l":23.775,"n":58,"o":23.775,"t":"2026-10-20T13:40:00Z","v":5600,"vw":23.789822},{"c":23.8401,"h":23.8401,"l":23.815,"n":38,"o":23.815,"t":"2026-10-20T13:45:00Z","v":3457,"vw":23.828524},{"c":23.84,"h":23.86,"l":23.84,"n":48,"o":23.85,"t":"2026-10-20T13:50:00Z","v":6620,"vw":23.847195},{"c":23.82,"h":23.855,"l":23.82,"n":15,"o":23.85,"t":"2026-10-20T13:55:00Z","v":2732,"vw":23.832963},{"c":23.85,"h":23.855,"l":23.84,"n":39,"o":23.85,"t":"2026-10-20T14:00:00Z","v":2304,"vw":23.846928},{"c":23.85,"h":23.855,"l":23.84,"n":21,"o":23.85,"t":"2026-10-20T14:05:00Z","v":1476,"vw":23.84928},{"c":23.84,"h":23.855,"l":23.84,"n":22,"o":23.8448,"t":"2026-10-20T14:10:00Z","v":10075,"vw":23.850189},{"c":23.855,"h":23.855,"l":23.8451,"n":17,"o":23.8451,"t":"2026-10-20T14:15:00Z","v":1437,"vw":23.851639},{"c":23.895,"h":23.895,"l":23.86,"n":53,"o":23.86,"t":"2026-10-20T14:20:00Z","v":8327,"vw":23.873946},{"c":23.91,"h":23.92,"l":23.89,"n":58,"o":23.895,"t":"2026-10-20T14:25:00Z","v":9318,"vw":23.907011},{"c":23.915,"h":23.9201,"l":23.915,"n":24,"o":23.92,"t":"2026-10-20T14:30:00Z","v":967,"vw":23.918102},{"c":23.885,"h":23.91,"l":23.88,"n":18,"o":23.895,"t":"2026-10-20T14:35:00Z","v":1896,"vw":23.897659},{"c":23.895,"h":23.905,"l":23.885,"n":26,"o":23.885,"t":"2026-10-20T14:40:00Z","v":1312,"vw":23.895974},{"c":23.905,"h":23.905,"l":23.895,"n":25,"o":23.9,"t":"2026-10-20T14:45:00Z","v":2258,"vw":23.898495},{"c":23.9116,"h":23.915,"l":23.9078,"n":19,"o":23.91,"t":"2026-10-20T14:50:00Z","v":2363,"vw":23.912865},{"c":23.915,"h":23.92,"l":23.9019,"n":34,"o":23.915,"t":"2026-10-20T14:55:00Z","v":9100,"vw":23.91009},{"c":23.8957,"h":23.9,"l":23.89,"n":9,"o":23.9,"t":"2026-10-20T15:00:00Z","v":1527,"vw":23.89332},{"c":23.895,"h":23.9,"l":23.885,"n":15,"o":23.885,"t":"2026-10-20T15:05:00Z","v":2232,"vw":23.896929},{"c":23.86,"h":23.9,"l":23.855,"n":66,"o":23.9,"t":"2026-10-20T15:10:00Z","v":11426,"vw":23.864571},{"c":23.905,"h":23.905,"l":23.875,"n":33,"o":23.875,"t":"2026-10-20T15:15:00Z","v":2436,"vw":23.89294},{"c":23.8708,"h":23.8999,"l":23.865,"n":23,"o":23.8999,"t":"2026-10-20T15:20:00Z","v":4017,"vw":23.873366},{"c":23.87,"h":23.88,"l":23.865,"n":60,"o":23.88,"t":"2026-10-20T15:25:00Z","v":20455,"vw":23.871125},{"c":23.85,"h":23.87,"l":23.845,"n":37,"o":23.87,"t":"2026-10-20T15:30:00Z","v":6332,"vw":23.859685},{"c":23.8799,"h":23.8799,"l":23.855,"n":23,"o":23.855,"t":"2026-10-20T15:35:00Z","v":2823,"vw":23.864891},{"c":23.891,"h":23.895,"l":23.88,"n":22,"o":23.88,"t":"2026-10-20T15:40:00Z","v":2780,"vw":23.889253},{"c":23.8857,"h":23.8857,"l":23.88,"n":6,"o":23.88,"t":"2026-10-20T15:45:00Z","v":2109,"vw":23.884071},{"c":23.88,"h":23.8899,"l":23.88,"n":15,"o":23.8899,"t":"2026-10-20T15:50:00Z","v":1779,"vw":23.884016},{"c":23.8801,"h":23.89,"l":23.88,"n":41,"o":23.8857,"t":"2026-10-20T15:55:00Z","v":7088,"vw":23.882843},{"c":23.88,"h":23.895,"l":23.875,"n":28,"o":23.89,"t":"2026-10-20T16:00:00Z","v":1744,"vw":23.882772},{"c":23.8724,"h":23.89,"l":23.8724,"n":17,"o":23.8757,"t":"2026-10-20T16:05:00Z","v":2074,"vw":23.878188},{"c":23.875,"h":23.88,"l":23.865,"n":40,"o":23.88,"t":"2026-10-20T16:10:00Z","v":4583,"vw":23.872265},{"c":23.875,"h":23.88,"l":23.87,"n":25,"o":23.88,"t":"2026-10-20T16:15:00Z","v":2683,"vw":23.872647},{"c":23.87,"h":23.88,"l":23.87,"n":15,"o":23.87,"t":"2026-10-20T16:20:00Z","v":2156,"vw":23.872786},{"c":23.88,"h":23.88,"l":23.87,"n":19,"o":23.88,"t":"2026-10-20T16:25:00Z","v":2041,"vw":23.878052},{"c":23.89,"h":23.89,"l":23.89,"n":6,"o":23.89,"t":"2026-10-20T16:30:00Z","v":951,"vw":23.89},{"c":23.905,"h":23.905,"l":23.895,"n":15,"o":23.895,"t":"2026-10-20T16:35:00Z","v":800,"vw":23.900738},{"c":23.905,"h":23.905,"l":23.9,"n":16,"o":23.905,"t":"2026-10-20T16:40:00Z","v":1658,"vw":23.902469},{"c":23.9,"h":23.91,"l":23.9,"n":16,"o":23.91,"t":"2026-10-20T16:45:00Z","v":2955,"vw":23.909314},{"c":23.8843,"h":23.905,"l":23.8843,"n":50,"o":23.905,"t":"2026-10-20T16:50:00Z","v":8093,"vw":23.88865},{"c":23.885,"h":23.89,"l":23.885,"n":19,"o":23.8873,"t":"2026-10-20T16:55:00Z","v":5625,"vw":23.888853},{"c":23.885,"h":23.885,"l":23.88,"n":44,"o":23.885,"t":"2026-10-20T17:00:00Z","v":7091,"vw":23.883113},{"c":23.885,"h":23.89,"l":23.885,"n":21,"o":23.89,"t":"2026-10-20T17:05:00Z","v":2299,"vw":23.88952},{"c":23.895,"h":23.895,"l":23.885,"n":30,"o":23.889,"t":"2026-10-20T17:10:00Z","v":4103,"vw":23.892211},{"c":23.895,"h":23.895,"l":23.895,"n":34,"o":23.895,"t":"2026-10-20T17:15:00Z","v":6410,"vw":23.895},{"c":23.905,"h":23.905,"l":23.895,"n":14,"o":23.895,"t":"2026-10-20T17:20:00Z","v":1208,"vw":23.90173},{"c":23.9,"h":23.905,"l":23.9,"n":7,"o":23.905,"t":"2026-10-20T17:25:00Z","v":912,"vw":23.903012},{"c":23.895,"h":23.905,"l":23.895,"n":8,"o":23.905,"t":"2026-10-20T17:30:00Z","v":416,"vw":23.897821},{"c":23.89,"h":23.905,"l":23.89,"n":16,"o":23.905,"t":"2026-10-20T17:35:00Z","v":1953,"vw":23.900667},{"c":23.8857,"h":23.8857,"l":23.8857,"n":2,"o":23.8857,"t":"2026-10-20T17:40:00Z","v":622,"vw":23.8857},{"c":23.885,"h":23.895,"l":23.885,"n":14,"o":23.89,"t":"2026-10-20T17:45:00Z","v":610,"vw":23.888093},{"c":23.89,"h":23.9,"l":23.885,"n":19,"o":23.89,"t":"2026-10-20T17:50:00Z","v":1348,"vw":23.891364},{"c":23.88,"h":23.8863,"l":23.88,"n":7,"o":23.885,"t":"2026-10-20T17:55:00Z","v":2002,"vw":23.884875},{"c":23.885,"h":23.895,"l":23.885,"n":7,"o":23.895,"t":"2026-10-20T18:00:00Z","v":502,"vw":23.889124},{"c":23.89,"h":23.89,"l":23.885,"n":4,"o":23.885,"t":"2026-10-20T18:05:00Z","v":202,"vw":23.8875},{"c":23.885,"h":23.89,"l":23.885,"n":5,"o":23.89,"t":"2026-10-20T18:10:00Z","v":908,"vw":23.888333},{"c":23.8799,"h":23.89,"l":23.8799,"n":11,"o":23.89,"t":"2026-10-20T18:15:00Z","v":1882,"vw":23.884059},{"c":23.86,"h":23.875,"l":23.86,"n":27,"o":23.875,"t":"2026-10-20T18:20:00Z","v":3973,"vw":23.871922},{"c":23.8578,"h":23.8578,"l":23.854,"n":7,"o":23.855,"t":"2026-10-20T18:25:00Z","v":1084,"vw":23.855348},{"c":23.855,"h":23.855,"l":23.85,"n":10,"o":23.85,"t":"2026-10-20T18:30:00Z","v":4369,"vw":23.850246},{"c":23.855,"h":23.855,"l":23.8543,"n":15,"o":23.855,"t":"2026-10-20T18:35:00Z","v":860,"vw":23.854897},{"c":23.85,"h":23.8557,"l":23.845,"n":62,"o":23.8557,"t":"2026-10-20T18:40:00Z","v":22196,"vw":23.851127},{"c":23.86,"h":23.865,"l":23.85,"n":104,"o":23.85,"t":"2026-10-20T18:45:00Z","v":24979,"vw":23.856846},{"c":23.865,"h":23.865,"l":23.86,"n":16,"o":23.86,"t":"2026-10-20T18:50:00Z","v":1920,"vw":23.862665},{"c":23.86,"h":23.865,"l":23.86,"n":26,"o":23.86,"t":"2026-10-20T18:55:00Z","v":3129,"vw":23.864097},{"c":23.88,"h":23.8857,"l":23.865,"n":43,"o":23.865,"t":"2026-10-20T19:00:00Z","v":5024,"vw":23.875162},{"c":23.875,"h":23.8757,"l":23.875,"n":7,"o":23.8757,"t":"2026-10-20T19:05:00Z","v":572,"vw":23.875282},{"c":23.87,"h":23.875,"l":23.87,"n":10,"o":23.875,"t":"2026-10-20T19:10:00Z","v":714,"vw":23.870962},{"c":23.86,"h":23.865,"l":23.85,"n":23,"o":23.85,"t":"2026-10-20T19:15:00Z","v":4487,"vw":23.862598},{"c":23.855,"h":23.87,"l":23.855,"n":11,"o":23.87,"t":"2026-10-20T19:20:00Z","v":872,"vw":23.857632},{"c":23.8594,"h":23.865,"l":23.855,"n":12,"o":23.865,"t":"2026-10-20T19:25:00Z","v":2981,"vw":23.859031},{"c":23.855,"h":23.8599,"l":23.8451,"n":8,"o":23.8599,"t":"2026-10-20T19:30:00Z","v":995,"vw":23.857311},{"c":23.85,"h":23.855,"l":23.84,"n":24,"o":23.855,"t":"2026-10-20T19:35:00Z","v":1959,"vw":23.846799},{"c":23.88,"h":23.88,"l":23.87,"n":28,"o":23.8765,"t":"2026-10-20T19:40:00Z","v":1087,"vw":23.874895},{"c":23.875,"h":23.8801,"l":23.875,"n":42,"o":23.88,"t":"2026-10-20T19:45:00Z","v":2808,"vw":23.876214},{"c":23.89,"h":23.89,"l":23.87,"n":56,"o":23.87,"t":"2026-10-20T19:50:00Z","v":7542,"vw":23.877378},{"c":23.9,"h":23.9,"l":23.88,"n":95,"o":23.89,"t":"2026-10-20T19:55:00Z","v":13731,"vw":23.894784},{"c":23.9,"h":23.9,"l":23.9,"n":8,"o":23.9,"t":"2026-10-20T20:00:00Z","v":8423,"vw":23.9},{"c":23.875,"h":23.92,"l":23.841,"n":86,"o":23.92,"t":"2026-10-21T13:30:00Z","v":4897,"vw":23.916347},{"c":23.87,"h":23.91,"l":23.87,"n":30,"o":23.91,"t":"2026-10-21T13:35:00Z","v":5155,"vw":23.894642},{"c":23.875,"h":23.89,"l":23.855,"n":44,"o":23.86,"t":"2026-10-21T13:40:00Z","v":3109,"vw":23.874392},{"c":23.8901,"h":23.9,"l":23.87,"n":41,"o":23.87,"t":"2026-10-21T13:45:00Z","v":5504,"vw":23.89024},{"c":23.915,"h":23.915,"l":23.89,"n":39,"o":23.9,"t":"2026-10-21T13:50:00Z","v":6877,"vw":23.903633},{"c":23.901,"h":23.92,"l":23.8943,"n":48,"o":23.915,"t":"2026-10-21T13:55:00Z","v":7788,"vw":23.90325},{"c":23.89,"h":23.9,"l":23.885,"n":23,"o":23.89,"t":"2026-10-21T14:00:00Z","v":11469,"vw":23.898933},{"c":23.8522,"h":23.8522,"l":23.8522,"n":3,"o":23.8522,"t":"2026-10-21T14:05:00Z","v":131,"vw":23.8522},{"c":23.88,"h":23.8861,"l":23.85,"n":15,"o":23.85,"t":"2026-10-21T14:10:00Z","v":1629,"vw":23.868373},{"c":23.885,"h":23.885,"l":23.885,"n":2,"o":23.885,"t":"2026-10-21T14:15:00Z","v":801,"vw":23.885},{"c":23.87,"h":23.8814,"l":23.87,"n":11,"o":23.8814,"t":"2026-10-21T14:20:00Z","v":700,"vw":23.873485},{"c":23.89,"h":23.9,"l":23.885,"n":10,"o":23.89,"t":"2026-10-21T14:25:00Z","v":1077,"vw":23.888945},{"c":23.88,"h":23.895,"l":23.88,"n":26,"o":23.89,"t":"2026-10-21T14:30:00Z","v":2521,"vw":23.886719},{"c":23.89,"h":23.9,"l":23.89,"n":20,"o":23.89,"t":"2026-10-21T14:35:00Z","v":8549,"vw":23.891719},{"c":23.885,"h":23.895,"l":23.88,"n":23,"o":23.895,"t":"2026-10-21T14:40:00Z","v":3726,"vw":23.887262},{"c":23.895,"h":23.8951,"l":23.895,"n":14,"o":23.8951,"t":"2026-10-21T14:45:00Z","v":1383,"vw":23.895076},{"c":23.895,"h":23.9,"l":23.895,"n":3,"o":23.9,"t":"2026-10-21T14:50:00Z","v":201,"vw":23.8975},{"c":23.8761,"h":23.88,"l":23.87,"n":40,"o":23.8701,"t":"2026-10-21T14:55:00Z","v":5038,"vw":23.871639},{"c":23.86,"h":23.87,"l":23.86,"n":28,"o":23.87,"t":"2026-10-21T15:00:00Z","v":9149,"vw":23.862197},{"c":23.85,"h":23.855,"l":23.85,"n":17,"o":23.85,"t":"2026-10-21T15:05:00Z","v":2167,"vw":23.852549},{"c":23.87,"h":23.87,"l":23.855,"n":24,"o":23.855,"t":"2026-10-21T15:10:00Z","v":3124,"vw":23.867652},{"c":23.865,"h":23.875,"l":23.8601,"n":20,"o":23.875,"t":"2026-10-21T15:15:00Z","v":1079,"vw":23.864958},{"c":23.865,"h":23.865,"l":23.86,"n":10,"o":23.86,"t":"2026-10-21T15:20:00Z","v":919,"vw":23.861875},{"c":23.895,"h":23.895,"l":23.885,"n":68,"o":23.885,"t":"2026-10-21T15:25:00Z","v":10303,"vw":23.886083},{"c":23.9,"h":23.905,"l":23.9,"n":32,"o":23.9,"t":"2026-10-21T15:30:00Z","v":5021,"vw":23.902704},{"c":23.905,"h":23.905,"l":23.895,"n":18,"o":23.9,"t":"2026-10-21T15:35:00Z","v":2297,"vw":23.899678},{"c":23.885,"h":23.9,"l":23.88,"n":15,"o":23.9,"t":"2026-10-21T15:40:00Z","v":1838,"vw":23.886484},{"c":23.88,"h":23.89,"l":23.88,"n":14,"o":23.89,"t":"2026-10-21T15:45:00Z","v":3036,"vw":23.885797},{"c":23.89,"h":23.895,"l":23.8757,"n":14,"o":23.8757,"t":"2026-10-21T15:50:00Z","v":1697,"vw":23.888947},{"c":23.895,"h":23.895,"l":23.885,"n":17,"o":23.885,"t":"2026-10-21T15:55:00Z","v":2894,"vw":23.892651},{"c":23.88,"h":23.8951,"l":23.88,"n":33,"o":23.895,"t":"2026-10-21T16:00:00Z","v":5840,"vw":23.891815},{"c":23.875,"h":23.885,"l":23.875,"n":24,"o":23.885,"t":"2026-10-21T16:05:00Z","v":1645,"vw":23.88},{"c":23.88,"h":23.88,"l":23.875,"n":10,"o":23.875,"t":"2026-10-21T16:10:00Z","v":2106,"vw":23.875263},{"c":23.89,"h":23.89,"l":23.89,"n":4,"o":23.89,"t":"2026-10-21T16:15:00Z","v":107,"vw":23.89},{"c":23.89,"h":23.89,"l":23.89,"n":3,"o":23.89,"t":"2026-10-21T16:20:00Z","v":102,"vw":23.89},{"c":23.89,"h":23.89,"l":23.885,"n":21,"o":23.8874,"t":"2026-10-21T16:25:00Z","v":9265,"vw":23.887425},{"c":23.875,"h":23.895,"l":23.875,"n":10,"o":23.895,"t":"2026-10-21T16:30:00Z","v":2035,"vw":23.891516},{"c":23.91,"h":23.915,"l":23.875,"n":21,"o":23.875,"t":"2026-10-21T16:35:00Z","v":5005,"vw":23.898198},{"c":23.875,"h":23.915,"l":23.87,"n":16,"o":23.915,"t":"2026-10-21T16:40:00Z","v":2590,"vw":23.906486},{"c":23.8743,"h":23.8743,"l":23.87,"n":8,"o":23.87,"t":"2026-10-21T16:45:00Z","v":1804,"vw":23.871429},{"c":23.865,"h":23.87,"l":23.865,"n":4,"o":23.87,"t":"2026-10-21T16:50:00Z","v":315,"vw":23.868333},{"c":23.86,"h":23.865,"l":23.86,"n":24,"o":23.865,"t":"2026-10-21T17:00:00Z","v":4521,"vw":23.860374},{"c":23.86,"h":23.86,"l":23.855,"n":6,"o":23.855,"t":"2026-10-21T17:05:00Z","v":252,"vw":23.8575},{"c":23.845,"h":23.855,"l":23.84,"n":8,"o":23.855,"t":"2026-10-21T17:10:00Z","v":406,"vw":23.846299},{"c":23.85,"h":23.855,"l":23.847,"n":34,"o":23.847,"t":"2026-10-21T17:15:00Z","v":8540,"vw":23.850331},{"c":23.85,"h":23.85,"l":23.84,"n":24,"o":23.84,"t":"2026-10-21T17:20:00Z","v":2316,"vw":23.844409},{"c":23.845,"h":23.85,"l":23.845,"n":8,"o":23.85,"t":"2026-10-21T17:25:00Z","v":1018,"vw":23.849042},{"c":23.845,"h":23.85,"l":23.8423,"n":14,"o":23.85,"t":"2026-10-21T17:30:00Z","v":1057,"vw":23.845657},{"c":23.845,"h":23.85,"l":23.84,"n":61,"o":23.84,"t":"2026-10-21T17:35:00Z","v":11137,"vw":23.845318},{"c":23.86,"h":23.86,"l":23.85,"n":20,"o":23.85,"t":"2026-10-21T17:40:00Z","v":2966,"vw":23.856626},{"c":23.85,"h":23.85,"l":23.845,"n":8,"o":23.85,"t":"2026-10-21T17:45:00Z","v":1054,"vw":23.848261},{"c":23.855,"h":23.855,"l":23.855,"n":3,"o":23.855,"t":"2026-10-21T17:50:00Z","v":856,"vw":23.855},{"c":23.845,"h":23.855,"l":23.845,"n":13,"o":23.855,"t":"2026-10-21T17:55:00Z","v":444,"vw":23.85},{"c":23.85,"h":23.85,"l":23.84,"n":38,"o":23.845,"t":"2026-10-21T18:00:00Z","v":3585,"vw":23.846333},{"c":23.8486,"h":23.85,"l":23.84,"n":20,"o":23.8486,"t":"2026-10-21T18:05:00Z","v":2104,"vw":23.847702},{"c":23.86,"h":23.86,"l":23.85,"n":22,"o":23.85,"t":"2026-10-21T18:10:00Z","v":2158,"vw":23.853454},{"c":23.865,"h":23.865,"l":23.855,"n":10,"o":23.86,"t":"2026-10-21T18:15:00Z","v":703,"vw":23.860833},{"c":23.85,"h":23.8543,"l":23.85,"n":11,"o":23.8543,"t":"2026-10-21T18:20:00Z","v":1139,"vw":23.851347},{"c":23.85,"h":23.855,"l":23.85,"n":19,"o":23.85,"t":"2026-10-21T18:25:00Z","v":2174,"vw":23.850719},{"c":23.86,"h":23.86,"l":23.845,"n":22,"o":23.85,"t":"2026-10-21T18:30:00Z","v":1651,"vw":23.854291},{"c":23.86,"h":23.86,"l":23.855,"n":20,"o":23.86,"t":"2026-10-21T18:35:00Z","v":2979,"vw":23.858876},{"c":23.855,"h":23.8599,"l":23.855,"n":5,"o":23.8599,"t":"2026-10-21T18:40:00Z","v":1395,"vw":23.856478},{"c":23.835,"h":23.855,"l":23.83,"n":36,"o":23.855,"t":"2026-10-21T18:45:00Z","v":3900,"vw":23.847251},{"c":23.845,"h":23.845,"l":23.83,"n":29,"o":23.83,"t":"2026-10-21T18:50:00Z","v":15558,"vw":23.837325},{"c":23.82,"h":23.845,"l":23.82,"n":34,"o":23.845,"t":"2026-10-21T18:55:00Z","v":6138,"vw":23.836758},{"c":23.8,"h":23.815,"l":23.77,"n":63,"o":23.81,"t":"2026-10-21T19:00:00Z","v":6805,"vw":23.792189},{"c":23.795,"h":23.82,"l":23.79,"n":44,"o":23.8,"t":"2026-10-21T19:05:00Z","v":9178,"vw":23.809079},{"c":23.79,"h":23.795,"l":23.7699,"n":18,"o":23.785,"t":"2026-10-21T19:10:00Z","v":13528,"vw":23.783687},{"c":23.81,"h":23.82,"l":23.795,"n":15,"o":23.795,"t":"2026-10-21T19:15:00Z","v":4392,"vw":23.801646},{"c":23.81,"h":23.82,"l":23.8,"n":10,"o":23.82,"t":"2026-10-21T19:20:00Z","v":1277,"vw":23.812439},{"c":23.825,"h":23.83,"l":23.82,"n":13,"o":23.82,"t":"2026-10-21T19:25:00Z","v":713,"vw":23.823572},{"c":23.83,"h":23.83,"l":23.825,"n":14,"o":23.83,"t":"2026-10-21T19:30:00Z","v":743,"vw":23.829094},{"c":23.83,"h":23.835,"l":23.82,"n":33,"o":23.835,"t":"2026-10-21T19:35:00Z","v":3299,"vw":23.830873},{"c":23.8357,"h":23.8357,"l":23.835,"n":10,"o":23.835,"t":"2026-10-21T19:40:00Z","v":3141,"vw":23.835022},{"c":23.84,"h":23.84,"l":23.83,"n":83,"o":23.8357,"t":"2026-10-21T19:45:00Z","v":10936,"vw":23.838268},{"c":23.845,"h":23.845,"l":23.835,"n":36,"o":23.835,"t":"2026-10-21T19:50:00Z","v":2798,"vw":23.838317},{"c":23.83,"h":23.84,"l":23.825,"n":48,"o":23.84,"t":"2026-10-21T19:55:00Z","v":6260,"vw":23.827665},{"c":23.85,"h":23.85,"l":23.85,"n":7,"o":23.85,"t":"2026-10-21T20:00:00Z","v":2623,"vw":23.85},{"c":23.9099,"h":23.9099,"l":23.9099,"n":1,"o":23.9099,"t":"2026-10-21T20:45:00Z","v":300,"vw":23.9099},{"c":23.76,"h":23.76,"l":23.76,"n":122,"o":23.76,"t":"2026-10-22T13:05:00Z","v":2120,"vw":23.76},{"c":23.8,"h":23.8,"l":23.79,"n":2,"o":23.79,"t":"2026-10-22T13:10:00Z","v":750,"vw":23.796667},{"c":23.81,"h":23.84,"l":23.79,"n":105,"o":23.84,"t":"2026-10-22T13:30:00Z","v":10441,"vw":23.821583},{"c":23.83,"h":23.86,"l":23.82,"n":82,"o":23.84,"t":"2026-10-22T13:35:00Z","v":8364,"vw":23.845943},{"c":23.86,"h":23.86,"l":23.84,"n":51,"o":23.84,"t":"2026-10-22T13:40:00Z","v":5479,"vw":23.849319},{"c":23.89,"h":23.9,"l":23.865,"n":56,"o":23.865,"t":"2026-10-22T13:45:00Z","v":7641,"vw":23.887107},{"c":23.885,"h":23.89,"l":23.87,"n":87,"o":23.885,"t":"2026-10-22T13:50:00Z","v":17975,"vw":23.880165},{"c":23.92,"h":23.92,"l":23.885,"n":48,"o":23.885,"t":"2026-10-22T13:55:00Z","v":8536,"vw":23.897904},{"c":23.94,"h":23.945,"l":23.92,"n":82,"o":23.92,"t":"2026-10-22T14:00:00Z","v":16326,"vw":23.93649},{"c":23.935,"h":23.945,"l":23.915,"n":50,"o":23.94,"t":"2026-10-22T14:05:00Z","v":8054,"vw":23.936989},{"c":23.93,"h":23.93,"l":23.925,"n":17,"o":23.93,"t":"2026-10-22T14:10:00Z","v":1048,"vw":23.9275},{"c":23.92,"h":23.93,"l":23.915,"n":37,"o":23.92,"t":"2026-10-22T14:15:00Z","v":5019,"vw":23.924541},{"c":23.905,"h":23.915,"l":23.895,"n":57,"o":23.915,"t":"2026-10-22T14:20:00Z","v":6206,"vw":23.907773},{"c":23.905,"h":23.91,"l":23.895,"n":33,"o":23.91,"t":"2026-10-22T14:25:00Z","v":4100,"vw":23.904488},{"c":23.86,"h":23.92,"l":23.86,"n":47,"o":23.91,"t":"2026-10-22T14:30:00Z","v":4872,"vw":23.883245},{"c":23.8313,"h":23.855,"l":23.82,"n":49,"o":23.855,"t":"2026-10-22T14:35:00Z","v":7613,"vw":23.839016},{"c":23.845,"h":23.85,"l":23.835,"n":38,"o":23.84,"t":"2026-10-22T14:40:00Z","v":7999,"vw":23.84317},{"c":23.8299,"h":23.85,"l":23.8299,"n":17,"o":23.845,"t":"2026-10-22T14:45:00Z","v":1533,"vw":23.834607},{"c":23.8324,"h":23.84,"l":23.8324,"n":9,"o":23.835,"t":"2026-10-22T14:50:00Z","v":1097,"vw":23.833809},{"c":23.84,"h":23.8477,"l":23.83,"n":25,"o":23.8477,"t":"2026-10-22T14:55:00Z","v":2243,"vw":23.839326},{"c":23.845,"h":23.845,"l":23.83,"n":25,"o":23.83,"t":"2026-10-22T15:00:00Z","v":2001,"vw":23.837925},{"c":23.8489,"h":23.86,"l":23.8489,"n":17,"o":23.855,"t":"2026-10-22T15:05:00Z","v":1708,"vw":23.853726},{"c":23.85,"h":23.85,"l":23.85,"n":9,"o":23.85,"t":"2026-10-22T15:10:00Z","v":893,"vw":23.85},{"c":23.85,"h":23.85,"l":23.835,"n":158,"o":23.845,"t":"2026-10-22T15:15:00Z","v":29357,"vw":23.841776},{"c":23.835,"h":23.855,"l":23.83,"n":22,"o":23.855,"t":"2026-10-22T15:20:00Z","v":1202,"vw":23.84},{"c":23.81,"h":23.845,"l":23.81,"n":13,"o":23.845,"t":"2026-10-22T15:25:00Z","v":1028,"vw":23.825412},{"c":23.8338,"h":23.8338,"l":23.81,"n":10,"o":23.81,"t":"2026-10-22T15:30:00Z","v":894,"vw":23.827873},{"c":23.825,"h":23.83,"l":23.82,"n":19,"o":23.83,"t":"2026-10-22T15:35:00Z","v":2017,"vw":23.827389},{"c":23.8424,"h":23.8424,"l":23.83,"n":17,"o":23.8301,"t":"2026-10-22T15:40:00Z","v":1999,"vw":23.838041},{"c":23.845,"h":23.845,"l":23.845,"n":3,"o":23.845,"t":"2026-10-22T15:45:00Z","v":621,"vw":23.845},{"c":23.87,"h":23.875,"l":23.86,"n":22,"o":23.865,"t":"2026-10-22T15:55:00Z","v":2679,"vw":23.868622},{"c":23.87,"h":23.88,"l":23.87,"n":21,"o":23.87,"t":"2026-10-22T16:00:00Z","v":4360,"vw":23.873572},{"c":23.8801,"h":23.8801,"l":23.87,"n":26,"o":23.87,"t":"2026-10-22T16:05:00Z","v":2781,"vw":23.878757},{"c":23.8799,"h":23.8799,"l":23.8799,"n":3,"o":23.8799,"t":"2026-10-22T16:10:00Z","v":477,"vw":23.8799},{"c":23.895,"h":23.895,"l":23.88,"n":7,"o":23.8857,"t":"2026-10-22T16:15:00Z","v":1267,"vw":23.886542},{"c":23.895,"h":23.905,"l":23.895,"n":4,"o":23.9,"t":"2026-10-22T16:20:00Z","v":727,"vw":23.897143},{"c":23.91,"h":23.91,"l":23.895,"n":21,"o":23.895,"t":"2026-10-22T16:25:00Z","v":1266,"vw":23.901369},{"c":23.9091,"h":23.91,"l":23.9,"n":32,"o":23.9,"t":"2026-10-22T16:30:00Z","v":5603,"vw":23.90499},{"c":23.8814,"h":23.905,"l":23.88,"n":20,"o":23.905,"t":"2026-10-22T16:35:00Z","v":2469,"vw":23.897609},{"c":23.89,"h":23.89,"l":23.87,"n":46,"o":23.87,"t":"2026-10-22T16:40:00Z","v":9266,"vw":23.873912},{"c":23.8951,"h":23.8951,"l":23.885,"n":14,"o":23.89,"t":"2026-10-22T16:45:00Z","v":1227,"vw":23.890009},{"c":23.92,"h":23.93,"l":23.9,"n":22,"o":23.9,"t":"2026-10-22T16:50:00Z","v":13392,"vw":23.903943},{"c":23.925,"h":23.93,"l":23.92,"n":35,"o":23.92,"t":"2026-10-22T16:55:00Z","v":6006,"vw":23.924661},{"c":23.91,"h":23.92,"l":23.91,"n":8,"o":23.92,"t":"2026-10-22T17:00:00Z","v":440,"vw":23.917555},{"c":23.91,"h":23.915,"l":23.9,"n":13,"o":23.915,"t":"2026-10-22T17:05:00Z","v":931,"vw":23.905038},{"c":23.9056,"h":23.9175,"l":23.905,"n":5,"o":23.905,"t":"2026-10-22T17:10:00Z","v":1130,"vw":23.912877},{"c":23.91,"h":23.92,"l":23.9083,"n":18,"o":23.92,"t":"2026-10-22T17:15:00Z","v":2451,"vw":23.911456},{"c":23.9,"h":23.9101,"l":23.9,"n":17,"o":23.905,"t":"2026-10-22T17:20:00Z","v":1449,"vw":23.907632},{"c":23.91,"h":23.91,"l":23.9,"n":44,"o":23.9,"t":"2026-10-22T17:25:00Z","v":25349,"vw":23.900296},{"c":23.92,"h":23.935,"l":23.92,"n":14,"o":23.93,"t":"2026-10-22T17:35:00Z","v":788,"vw":23.929657},{"c":23.9201,"h":23.9201,"l":23.92,"n":4,"o":23.92,"t":"2026-10-22T17:40:00Z","v":611,"vw":23.920026},{"c":23.935,"h":23.935,"l":23.93,"n":13,"o":23.93,"t":"2026-10-22T17:45:00Z","v":1776,"vw":23.934063},{"c":23.94,"h":23.94,"l":23.93,"n":37,"o":23.93,"t":"2026-10-22T17:50:00Z","v":628,"vw":23.934975},{"c":23.935,"h":23.945,"l":23.93,"n":33,"o":23.94,"t":"2026-10-22T17:55:00Z","v":6751,"vw":23.933799},{"c":23.9151,"h":23.927,"l":23.915,"n":11,"o":23.927,"t":"2026-10-22T18:00:00Z","v":1942,"vw":23.921719},{"c":23.93,"h":23.93,"l":23.93,"n":4,"o":23.93,"t":"2026-10-22T18:05:00Z","v":124,"vw":23.93},{"c":23.93,"h":23.93,"l":23.92,"n":12,"o":23.92,"t":"2026-10-22T18:10:00Z","v":2294,"vw":23.92732},{"c":23.92,"h":23.92,"l":23.92,"n":6,"o":23.92,"t":"2026-10-22T18:15:00Z","v":515,"vw":23.92},{"c":23.94,"h":23.94,"l":23.94,"n":3,"o":23.94,"t":"2026-10-22T18:20:00Z","v":118,"vw":23.94},{"c":23.92,"h":23.9342,"l":23.91,"n":27,"o":23.9342,"t":"2026-10-22T18:25:00Z","v":2613,"vw":23.921761},{"c":23.925,"h":23.925,"l":23.92,"n":36,"o":23.92,"t":"2026-10-22T18:30:00Z","v":7931,"vw":23.921473},{"c":23.925,"h":23.935,"l":23.925,"n":10,"o":23.925,"t":"2026-10-22T18:35:00Z","v":832,"vw":23.928788},{"c":23.93,"h":23.9357,"l":23.9214,"n":16,"o":23.9357,"t":"2026-10-22T18:40:00Z","v":4990,"vw":23.929863},{"c":23.94,"h":23.945,"l":23.938,"n":7,"o":23.938,"t":"2026-10-22T18:45:00Z","v":659,"vw":23.940149},{"c":23.9441,"h":23.9441,"l":23.94,"n":7,"o":23.94,"t":"2026-10-22T18:50:00Z","v":3183,"vw":23.943365},{"c":23.94,"h":23.9457,"l":23.9323,"n":14,"o":23.9323,"t":"2026-10-22T18:55:00Z","v":1985,"vw":23.940669},{"c":23.94,"h":23.94,"l":23.94,"n":4,"o":23.94,"t":"2026-10-22T19:00:00Z","v":326,"vw":23.94},{"c":23.945,"h":23.955,"l":23.945,"n":31,"o":23.95,"t":"2026-10-22T19:05:00Z","v":2979,"vw":23.949326},{"c":23.9499,"h":23.955,"l":23.9499,"n":12,"o":23.955,"t":"2026-10-22T19:10:00Z","v":4184,"vw":23.953196},{"c":23.925,"h":23.944,"l":23.924,"n":15,"o":23.944,"t":"2026-10-22T19:15:00Z","v":1586,"vw":23.930955},{"c":23.93,"h":23.94,"l":23.93,"n":7,"o":23.94,"t":"2026-10-22T19:20:00Z","v":651,"vw":23.935272},{"c":23.9299,"h":23.9299,"l":23.915,"n":19,"o":23.924,"t":"2026-10-22T19:25:00Z","v":3126,"vw":23.923349},{"c":23.915,"h":23.92,"l":23.915,"n":46,"o":23.92,"t":"2026-10-22T19:30:00Z","v":6606,"vw":23.918114},{"c":23.905,"h":23.9199,"l":23.905,"n":19,"o":23.915,"t":"2026-10-22T19:35:00Z","v":1545,"vw":23.909263},{"c":23.905,"h":23.915,"l":23.905,"n":36,"o":23.9057,"t":"2026-10-22T19:40:00Z","v":3890,"vw":23.909823},{"c":23.92,"h":23.92,"l":23.895,"n":45,"o":23.9,"t":"2026-10-22T19:45:00Z","v":4402,"vw":23.904375},{"c":23.935,"h":23.94,"l":23.91,"n":26,"o":23.91,"t":"2026-10-22T19:50:00Z","v":3374,"vw":23.920083},{"c":23.93,"h":23.935,"l":23.92,"n":65,"o":23.935,"t":"2026-10-22T19:55:00Z","v":5960,"vw":23.931642},{"c":23.91,"h":23.91,"l":23.91,"n":12,"o":23.91,"t":"2026-10-22T20:00:00Z","v":1745,"vw":23.91},{"c":23.93,"h":23.93,"l":23.93,"n":2,"o":23.93,"t":"2026-10-22T20:45:00Z","v":150,"vw":23.93},{"c":23.9752,"h":23.9752,"l":23.9752,"n":1,"o":23.9752,"t":"2026-10-23T13:00:00Z","v":100,"vw":23.9752},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-10-23T13:20:00Z","v":125,"vw":23.91},{"c":23.97,"h":23.99,"l":23.96,"n":98,"o":23.96,"t":"2026-10-23T13:30:00Z","v":11053,"vw":23.970858},{"c":23.99,"h":24.02,"l":23.98,"n":74,"o":23.98,"t":"2026-10-23T13:35:00Z","v":12079,"vw":23.997625},{"c":23.995,"h":24.0091,"l":23.975,"n":59,"o":23.975,"t":"2026-10-23T13:40:00Z","v":6319,"vw":23.994127},{"c":23.99,"h":23.99,"l":23.96,"n":15,"o":23.96,"t":"2026-10-23T13:45:00Z","v":829,"vw":23.981885},{"c":24,"h":24.01,"l":23.985,"n":38,"o":23.985,"t":"2026-10-23T13:50:00Z","v":2287,"vw":23.998667},{"c":24.015,"h":24.0376,"l":24,"n":203,"o":24,"t":"2026-10-23T13:55:00Z","v":37227,"vw":24.014757},{"c":24.0199,"h":24.05,"l":24.01,"n":64,"o":24.04,"t":"2026-10-23T14:00:00Z","v":32233,"vw":24.022976},{"c":24.01,"h":24.02,"l":24.005,"n":47,"o":24.005,"t":"2026-10-23T14:05:00Z","v":4517,"vw":24.012705},{"c":23.985,"h":24,"l":23.985,"n":13,"o":24,"t":"2026-10-23T14:10:00Z","v":411,"vw":23.991667}],"history":[{"c":22.71,"h":22.9575,"l":22.67,"n":2113,"o":22.91,"t":"2024-10-21T04:00:00Z","v":198359,"vw":22.740854},{"c":22.7,"h":22.71,"l":22.631,"n":1744,"o":22.66,"t":"2024-10-22T04:00:00Z","v":161496,"vw":22.681886},{"c":22.35,"h":22.55,"l":22.25,"n":2680,"o":22.55,"t":"2024-10-23T04:00:00Z","v":220641,"vw":22.375261},{"c":22.36,"h":22.36,"l":22.21,"n":1726,"o":22.33,"t":"2024-10-24T04:00:00Z","v":107030,"vw":22.279271},{"c":22.23,"h":22.4677,"l":22.23,"n":1760,"o":22.41,"t":"2024-10-25T04:00:00Z","v":106582,"vw":22.35814},{"c":22.39,"h":22.4301,"l":22.33,"n":2019,"o":22.35,"t":"2024-10-28T04:00:00Z","v":196858,"vw":22.38},{"c":22.21,"h":22.31,"l":22.16,"n":2780,"o":22.31,"t":"2024-10-29T04:00:00Z","v":266510,"vw":22.221963},{"c":22.27,"h":22.38,"l":22.16,"n":1753,"o":22.19,"t":"2024-10-30T04:00:00Z","v":218857,"vw":22.265283},{"c":22.08,"h":22.2415,"l":22.04,"n":2432,"o":22.2,"t":"2024-10-31T04:00:00Z","v":212516,"vw":22.125408},{"c":21.945,"h":22.2,"l":21.93,"n":2920,"o":22.17,"t":"2024-11-01T04:00:00Z","v":240881,"vw":22.02762},{"c":22.07,"h":22.185,"l":22.03,"n":2391,"o":22.03,"t":"2024-11-04T05:00:00Z","v":256530,"vw":22.09071},{"c":22.05,"h":22.06,"l":21.95,"n":1614,"o":22,"t":"2024-11-05T05:00:00Z","v":183535,"vw":21.99945},{"c":21.97,"h":22.02,"l":21.69,"n":3533,"o":21.95,"t":"2024-11-06T05:00:00Z","v":427451,"vw":21.873781},{"c":22.22,"h":22.28,"l":22.15,"n":2534,"o":22.16,"t":"2024-11-07T05:00:00Z","v":259782,"vw":22.212288},{"c":21.94,"h":22.045,"l":21.85,"n":3268,"o":22.01,"t":"2024-11-08T05:00:00Z","v":375250,"vw":21.95204},{"c":21.84,"h":21.98,"l":21.815,"n":3400,"o":21.93,"t":"2024-11-11T05:00:00Z","v":369402,"vw":21.867709},{"c":21.46,"h":21.79,"l":21.402,"n":4145,"o":21.79,"t":"2024-11-12T05:00:00Z","v":467843,"vw":21.544781},{"c":21.42,"h":21.61,"l":21.41,"n":2417,"o":21.61,"t":"2024-11-13T05:00:00Z","v":359293,"vw":21.480258},{"c":21.38,"h":21.5299,"l":21.3501,"n":2551,"o":21.49,"t":"2024-11-14T05:00:00Z","v":244696,"vw":21.436096},{"c":21.39,"h":21.49,"l":21.35,"n":2541,"o":21.43,"t":"2024-11-15T05:00:00Z","v":242482,"vw":21.413427},{"c":21.6,"h":21.64,"l":21.455,"n":2151,"o":21.5,"t":"2024-11-18T05:00:00Z","v":219909,"vw":21.570646},{"c":21.65,"h":21.68,"l":21.51,"n":2058,"o":21.53,"t":"2024-11-19T05:00:00Z","v":281576,"vw":21.595526},{"c":21.59,"h":21.6599,"l":21.5068,"n":2516,"o":21.65,"t":"2024-11-20T05:00:00Z","v":275198,"vw":21.564383},{"c":21.66,"h":21.66,"l":21.55,"n":1820,"o":21.62,"t":"2024-11-21T05:00:00Z","v":187728,"vw":21.614636},{"c":21.64,"h":21.65,"l":21.515,"n":2533,"o":21.59,"t":"2024-11-22T05:00:00Z","v":277924,"vw":21.594176},{"c":21.74,"h":21.83,"l":21.6743,"n":2346,"o":21.83,"t":"2024-11-25T05:00:00Z","v":234935,"vw":21.760106},{"c":21.55,"h":21.7,"l":21.4807,"n":2455,"o":21.7,"t":"2024-11-26T05:00:00Z","v":266040,"vw":21.550162},{"c":21.63,"h":21.7492,"l":21.62,"n":2162,"o":21.62,"t":"2024-11-27T05:00:00Z","v":295878,"vw":21.672977},{"c":21.59,"h":21.6499,"l":21.51,"n":2027,"o":21.55,"t":"2024-11-29T05:00:00Z","v":222377,"vw":21.587335},{"c":21.65,"h":21.665,"l":21.48,"n":3433,"o":21.66,"t":"2024-12-02T05:00:00Z","v":421086,"vw":21.563207},{"c":21.66,"h":21.769,"l":21.6113,"n":2843,"o":21.73,"t":"2024-12-03T05:00:00Z","v":337061,"vw":21.655558},{"c":21.44,"h":21.53,"l":21.38,"n":3420,"o":21.53,"t":"2024-12-04T05:00:00Z","v":436299,"vw":21.420755},{"c":21.44,"h":21.55,"l":21.44,"n":2311,"o":21.51,"t":"2024-12-05T05:00:00Z","v":288328,"vw":21.489407},{"c":21.35,"h":21.569,"l":21.31,"n":2988,"o":21.52,"t":"2024-12-06T05:00:00Z","v":297906,"vw":21.382664},{"c":21.69,"h":21.8299,"l":21.66,"n":2659,"o":21.69,"t":"2024-12-09T05:00:00Z","v":320673,"vw":21.738181},{"c":21.56,"h":21.61,"l":21.502,"n":2107,"o":21.61,"t":"2024-12-10T05:00:00Z","v":246071,"vw":21.54964},{"c":21.5,"h":21.64,"l":21.41,"n":2803,"o":21.64,"t":"2024-12-11T05:00:00Z","v":279945,"vw":21.486194},{"c":21.33,"h":21.43,"l":21.3,"n":2655,"o":21.43,"t":"2024-12-12T05:00:00Z","v":231628,"vw":21.366082},{"c":21.26,"h":21.36,"l":21.1801,"n":2713,"o":21.34,"t":"2024-12-13T05:00:00Z","v":297129,"vw":21.234895},{"c":21.07,"h":21.21,"l":21.07,"n":3046,"o":21.2,"t":"2024-12-16T05:00:00Z","v":269372,"vw":21.150222},{"c":20.92,"h":20.99,"l":20.87,"n":3149,"o":20.98,"t":"2024-12-17T05:00:00Z","v":359156,"vw":20.928162},{"c":20.41,"h":21,"l":20.37,"n":3872,"o":21,"t":"2024-12-18T05:00:00Z","v":326956,"vw":20.738183},{"c":20.33,"h":20.62,"l":20.33,"n":2921,"o":20.53,"t":"2024-12-19T05:00:00Z","v":239793,"vw":20.465515},{"c":20.56,"h":20.68,"l":20.28,"n":3111,"o":20.34,"t":"2024-12-20T05:00:00Z","v":358643,"vw":20.560779},{"c":20.58,"h":20.595,"l":20.4401,"n":2516,"o":20.55,"t":"2024-12-23T05:00:00Z","v":315603,"vw":20.518104},{"c":20.8,"h":20.8,"l":20.615,"n":1418,"o":20.69,"t":"2024-12-24T05:00:00Z","v":168199,"vw":20.723402},{"c":20.74,"h":20.8198,"l":20.68,"n":2248,"o":20.68,"t":"2024-12-26T05:00:00Z","v":230032,"vw":20.763445},{"c":20.75,"h":20.84,"l":20.64,"n":2149,"o":20.78,"t":"2024-12-27T05:00:00Z","v":285650,"vw":20.745967},{"c":20.47,"h":20.55,"l":20.38,"n":2835,"o":20.52,"t":"2024-12-30T05:00:00Z","v":317062,"vw":20.454986},{"c":20.62,"h":20.6999,"l":20.5401,"n":2157,"o":20.56,"t":"2024-12-31T05:00:00Z","v":322908,"vw":20.62183},{"c":20.72,"h":20.8,"l":20.625,"n":2671,"o":20.73,"t":"2025-01-02T05:00:00Z","v":325642,"vw":20.715231},{"c":20.83,"h":20.8738,"l":20.7423,"n":1944,"o":20.8,"t":"2025-01-03T05:00:00Z","v":223395,"vw":20.813982},{"c":20.85,"h":20.9888,"l":20.795,"n":2650,"o":20.96,"t":"2025-01-06T05:00:00Z","v":251236,"vw":20.90642},{"c":20.79,"h":20.94,"l":20.71,"n":2622,"o":20.9,"t":"2025-01-07T05:00:00Z","v":264415,"vw":20.82738},{"c":20.56,"h":20.67,"l":20.45,"n":2855,"o":20.58,"t":"2025-01-08T05:00:00Z","v":183048,"vw":20.519986},{"c":20.37,"h":20.55,"l":20.3201,"n":3200,"o":20.52,"t":"2025-01-10T05:00:00Z","v":285490,"vw":20.378829},{"c":20.52,"h":20.52,"l":20.28,"n":2621,"o":20.28,"t":"2025-01-13T05:00:00Z","v":334928,"vw":20.367435},{"c":20.68,"h":20.68,"l":20.505,"n":1889,"o":20.55,"t":"2025-01-14T05:00:00Z","v":216727,"vw":20.599575},{"c":20.87,"h":20.9255,"l":20.78,"n":1850,"o":20.92,"t":"2025-01-15T05:00:00Z","v":206597,"vw":20.850782},{"c":20.89,"h":20.9198,"l":20.78,"n":2280,"o":20.85,"t":"2025-01-16T05:00:00Z","v":219812,"vw":20.858655},{"c":20.98,"h":21.095,"l":20.91,"n":1959,"o":20.91,"t":"2025-01-17T05:00:00Z","v":194728,"vw":21.009479},{"c":21.06,"h":21.088,"l":20.975,"n":2227,"o":21.04,"t":"2025-01-21T05:00:00Z","v":208372,"vw":21.039007},{"c":20.91,"h":21.04,"l":20.9,"n":2015,"o":21.04,"t":"2025-01-22T05:00:00Z","v":176623,"vw":20.96813},{"c":20.97,"h":20.98,"l":20.87,"n":1867,"o":20.91,"t":"2025-01-23T05:00:00Z","v":218223,"vw":20.9309},{"c":20.96,"h":20.98,"l":20.865,"n":2054,"o":20.97,"t":"2025-01-24T05:00:00Z","v":231776,"vw":20.931395},{"c":21.12,"h":21.12,"l":20.95,"n":2219,"o":20.99,"t":"2025-01-27T05:00:00Z","v":264575,"vw":21.057854},{"c":21.03,"h":21.08,"l":20.915,"n":2651,"o":21.08,"t":"2025-01-28T05:00:00Z","v":406323,"vw":21.00141},{"c":20.95,"h":21.07,"l":20.88,"n":2882,"o":21.02,"t":"2025-01-29T05:00:00Z","v":324201,"vw":20.98137},{"c":21.26,"h":21.36,"l":21.08,"n":2578,"o":21.08,"t":"2025-01-30T05:00:00Z","v":334694,"vw":21.25471},{"c":21.18,"h":21.355,"l":21.11,"n":2618,"o":21.29,"t":"2025-01-31T05:00:00Z","v":239494,"vw":21.221647},{"c":21.15,"h":21.17,"l":20.89,"n":3215,"o":20.96,"t":"2025-02-03T05:00:00Z","v":323692,"vw":21.057425},{"c":21.38,"h":21.38,"l":21.04,"n":2473,"o":21.1,"t":"2025-02-04T05:00:00Z","v":307759,"vw":21.271206},{"c":21.18,"h":21.1968,"l":21.08,"n":1910,"o":21.16,"t":"2025-02-05T05:00:00Z","v":270567,"vw":21.140435},{"c":21.14,"h":21.185,"l":21.08,"n":2037,"o":21.18,"t":"2025-02-06T05:00:00Z","v":225623,"vw":21.124036},{"c":20.99,"h":21.14,"l":20.935,"n":4130,"o":21.14,"t":"2025-02-07T05:00:00Z","v":554027,"vw":21.018508},{"c":21.09,"h":21.16,"l":21.0235,"n":2576,"o":21.12,"t":"2025-02-10T05:00:00Z","v":227215,"vw":21.087711},{"c":21.13,"h":21.165,"l":21.04,"n":2738,"o":21.04,"t":"2025-02-11T05:00:00Z","v":300333,"vw":21.113194},{"c":21.17,"h":21.205,"l":21.0398,"n":2980,"o":21.09,"t":"2025-02-12T05:00:00Z","v":353639,"vw":21.140134},{"c":21.24,"h":21.24,"l":21.03,"n":2320,"o":21.11,"t":"2025-02-13T05:00:00Z","v":197129,"vw":21.141398},{"c":21.31,"h":21.42,"l":21.31,"n":2086,"o":21.36,"t":"2025-02-14T05:00:00Z","v":231158,"vw":21.370434},{"c":21.31,"h":21.42,"l":21.31,"n":3412,"o":21.36,"t":"2025-02-18T05:00:00Z","v":415039,"vw":21.367768},{"c":21.35,"h":21.365,"l":21.27,"n":1974,"o":21.29,"t":"2025-02-19T05:00:00Z","v":199072,"vw":21.312911},{"c":21.45,"h":21.45,"l":21.36,"n":1782,"o":21.4,"t":"2025-02-20T05:00:00Z","v":207340,"vw":21.396119},{"c":21.3,"h":21.5,"l":21.2433,"n":2428,"o":21.49,"t":"2025-02-21T05:00:00Z","v":285629,"vw":21.384742},{"c":21.22,"h":21.37,"l":21.22,"n":3285,"o":21.32,"t":"2025-02-24T05:00:00Z","v":339154,"vw":21.297091},{"c":21.4,"h":21.4101,"l":21.27,"n":1889,"o":21.35,"t":"2025-02-25T05:00:00Z","v":289845,"vw":21.348617},{"c":21.38,"h":21.47,"l":21.3042,"n":2078,"o":21.38,"t":"2025-02-26T05:00:00Z","v":183525,"vw":21.39092},{"c":21.14,"h":21.305,"l":21.14,"n":2559,"o":21.3,"t":"2025-02-27T05:00:00Z","v":360474,"vw":21.234525},{"c":21.2,"h":21.245,"l":21.0546,"n":2769,"o":21.1,"t":"2025-02-28T05:00:00Z","v":490932,"vw":21.165806},{"c":21.08,"h":21.36,"l":20.99,"n":3750,"o":21.3,"t":"2025-03-03T05:00:00Z","v":404572,"vw":21.186767},{"c":21.01,"h":21.145,"l":20.82,"n":3278,"o":20.95,"t":"2025-03-04T05:00:00Z","v":465844,"vw":20.971285},{"c":21.07,"h":21.085,"l":20.86,"n":2820,"o":20.9,"t":"2025-03-05T05:00:00Z","v":380821,"vw":20.960404},{"c":20.9,"h":21.0701,"l":20.89,"n":3480,"o":21.01,"t":"2025-03-06T05:00:00Z","v":439791,"vw":20.973523},{"c":21.26,"h":21.28,"l":20.96,"n":2614,"o":20.99,"t":"2025-03-07T05:00:00Z","v":380123,"vw":21.171466},{"c":20.91,"h":21.2091,"l":20.815,"n":3711,"o":21.1,"t":"2025-03-10T04:00:00Z","v":504630,"vw":21.027917},{"c":20.81,"h":21.05,"l":20.672,"n":3137,"o":21,"t":"2025-03-11T04:00:00Z","v":403111,"vw":20.842195},{"c":20.92,"h":20.95,"l":20.76,"n":2362,"o":20.89,"t":"2025-03-12T04:00:00Z","v":287327,"vw":20.842928},{"c":20.85,"h":20.9991,"l":20.8345,"n":1988,"o":20.87,"t":"2025-03-13T04:00:00Z","v":177347,"vw":20.918926},{"c":21.17,"h":21.18,"l":20.9029,"n":2150,"o":20.95,"t":"2025-03-14T04:00:00Z","v":401398,"vw":21.075509},{"c":21.42,"h":21.49,"l":21.2021,"n":2848,"o":21.24,"t":"2025-03-17T04:00:00Z","v":413959,"vw":21.417705},{"c":21.4,"h":21.41,"l":21.2931,"n":1661,"o":21.37,"t":"2025-03-18T04:00:00Z","v":164410,"vw":21.360587},{"c":21.37,"h":21.4378,"l":21.29,"n":1888,"o":21.34,"t":"2025-03-19T04:00:00Z","v":289627,"vw":21.35148},{"c":21.31,"h":21.3399,"l":21.1901,"n":1316,"o":21.22,"t":"2025-03-20T04:00:00Z","v":146740,"vw":21.298397},{"c":21.11,"h":21.1799,"l":21.0628,"n":1823,"o":21.17,"t":"2025-03-21T04:00:00Z","v":204725,"vw":21.115906},{"c":21.07,"h":21.1116,"l":21.01,"n":2298,"o":21.1,"t":"2025-03-24T04:00:00Z","v":216657,"vw":21.067889},{"c":21.11,"h":21.26,"l":21.09,"n":2248,"o":21.23,"t":"2025-03-25T04:00:00Z","v":394994,"vw":21.144299},{"c":21.13,"h":21.21,"l":21.05,"n":2420,"o":21.21,"t":"2025-03-26T04:00:00Z","v":409266,"vw":21.106741},{"c":21.13,"h":21.225,"l":21.04,"n":1487,"o":21.1,"t":"2025-03-27T04:00:00Z","v":185553,"vw":21.159458},{"c":21.05,"h":21.2,"l":20.94,"n":2663,"o":21.19,"t":"2025-03-28T04:00:00Z","v":386679,"vw":21.0187},{"c":20.97,"h":21.03,"l":20.7551,"n":2598,"o":20.77,"t":"2025-03-31T04:00:00Z","v":296672,"vw":20.903608},{"c":21.09,"h":21.1459,"l":20.98,"n":2350,"o":21.02,"t":"2025-04-01T04:00:00Z","v":203912,"vw":21.063252},{"c":21.01,"h":21.04,"l":20.9028,"n":2008,"o":20.99,"t":"2025-04-02T04:00:00Z","v":335387,"vw":20.994025},{"c":20.3,"h":20.8,"l":20.3,"n":5180,"o":20.5,"t":"2025-04-03T04:00:00Z","v":544406,"vw":20.427871},{"c":19.04,"h":19.7099,"l":18.98,"n":9075,"o":19.67,"t":"2025-04-04T04:00:00Z","v":1258629,"vw":19.23025},{"c":18.54,"h":19.1,"l":18.09,"n":10794,"o":18.4,"t":"2025-04-07T04:00:00Z","v":1264077,"vw":18.485462},{"c":18.1,"h":19.0673,"l":17.96,"n":3488,"o":19.04,"t":"2025-04-08T04:00:00Z","v":486033,"vw":18.47732},{"c":19.17,"h":19.33,"l":17.87,"n":5378,"o":18.09,"t":"2025-04-09T04:00:00Z","v":558695,"vw":18.575352},{"c":18.67,"h":18.99,"l":18.3,"n":3305,"o":18.99,"t":"2025-04-10T04:00:00Z","v":417827,"vw":18.622861},{"c":19.1,"h":19.1894,"l":18.67,"n":3362,"o":18.81,"t":"2025-04-11T04:00:00Z","v":390040,"vw":18.944042},{"c":19.38,"h":19.5,"l":19.2,"n":2503,"o":19.44,"t":"2025-04-14T04:00:00Z","v":267578,"vw":19.391857},{"c":19.41,"h":19.54,"l":19.4006,"n":2621,"o":19.52,"t":"2025-04-15T04:00:00Z","v":261149,"vw":19.472617},{"c":19.31,"h":19.52,"l":19.305,"n":2058,"o":19.41,"t":"2025-04-16T04:00:00Z","v":299954,"vw":19.370061},{"c":19.56,"h":19.72,"l":19.41,"n":1416,"o":19.41,"t":"2025-04-17T04:00:00Z","v":141156,"vw":19.5932},{"c":19.44,"h":19.6,"l":19.3,"n":2067,"o":19.55,"t":"2025-04-21T04:00:00Z","v":187269,"vw":19.436955},{"c":19.87,"h":19.94,"l":19.68,"n":1492,"o":19.68,"t":"2025-04-22T04:00:00Z","v":177363,"vw":19.835419},{"c":20,"h":20.2195,"l":19.91,"n":2206,"o":20.12,"t":"2025-04-23T04:00:00Z","v":214663,"vw":20.08324},{"c":20.27,"h":20.3,"l":20.0231,"n":1446,"o":20.08,"t":"2025-04-24T04:00:00Z","v":280754,"vw":20.239363},{"c":20.37,"h":20.44,"l":20.2009,"n":1423,"o":20.25,"t":"2025-04-25T04:00:00Z","v":199133,"vw":20.353935},{"c":20.65,"h":20.73,"l":20.525,"n":2922,"o":20.55,"t":"2025-04-28T04:00:00Z","v":347148,"vw":20.624814},{"c":20.87,"h":20.9599,"l":20.725,"n":2361,"o":20.78,"t":"2025-04-29T04:00:00Z","v":283469,"vw":20.861827},{"c":20.79,"h":20.82,"l":20.5607,"n":2350,"o":20.79,"t":"2025-04-30T04:00:00Z","v":208760,"vw":20.726226},{"c":20.85,"h":20.94,"l":20.7175,"n":2466,"o":20.8,"t":"2025-05-01T04:00:00Z","v":472258,"vw":20.892312},{"c":21.08,"h":21.18,"l":20.91,"n":2240,"o":21,"t":"2025-05-02T04:00:00Z","v":344467,"vw":21.094343},{"c":20.83,"h":20.99,"l":20.7301,"n":2736,"o":20.99,"t":"2025-05-05T04:00:00Z","v":363187,"vw":20.862703},{"c":20.89,"h":20.9874,"l":20.85,"n":2194,"o":20.9,"t":"2025-05-06T04:00:00Z","v":317671,"vw":20.89615},{"c":20.74,"h":20.86,"l":20.704,"n":2072,"o":20.86,"t":"2025-05-07T04:00:00Z","v":197564,"vw":20.765949},{"c":20.86,"h":20.94,"l":20.77,"n":3236,"o":20.79,"t":"2025-05-08T04:00:00Z","v":908648,"vw":20.843451},{"c":20.92,"h":21,"l":20.86,"n":2790,"o":21,"t":"2025-05-09T04:00:00Z","v":551126,"vw":20.917389},{"c":21.19,"h":21.2699,"l":21.06,"n":2864,"o":21.22,"t":"2025-05-12T04:00:00Z","v":322206,"vw":21.147929},{"c":21.41,"h":21.44,"l":21.24,"n":2184,"o":21.27,"t":"2025-05-13T04:00:00Z","v":213660,"vw":21.351797},{"c":21.42,"h":21.48,"l":21.4,"n":2014,"o":21.44,"t":"2025-05-14T04:00:00Z","v":267245,"vw":21.434034},{"c":21.42,"h":21.42,"l":21.28,"n":1792,"o":21.28,"t":"2025-05-15T04:00:00Z","v":145686,"vw":21.368849},{"c":21.6,"h":21.6,"l":21.43,"n":2080,"o":21.46,"t":"2025-05-16T04:00:00Z","v":639307,"vw":21.537485},{"c":21.59,"h":21.59,"l":21.4192,"n":2004,"o":21.47,"t":"2025-05-19T04:00:00Z","v":286898,"vw":21.523472},{"c":21.57,"h":21.615,"l":21.55,"n":2380,"o":21.6,"t":"2025-05-20T04:00:00Z","v":244316,"vw":21.584876},{"c":21.24,"h":21.59,"l":21.22,"n":3122,"o":21.59,"t":"2025-05-21T04:00:00Z","v":307894,"vw":21.395654},{"c":21.17,"h":21.22,"l":21.035,"n":2180,"o":21.18,"t":"2025-05-22T04:00:00Z","v":213192,"vw":21.123422},{"c":21.24,"h":21.285,"l":20.93,"n":3204,"o":21.02,"t":"2025-05-23T04:00:00Z","v":353081,"vw":21.180469},{"c":21.46,"h":21.4936,"l":21.34,"n":2530,"o":21.45,"t":"2025-05-27T04:00:00Z","v":289168,"vw":21.416323},{"c":21.39,"h":21.43,"l":21.3435,"n":1982,"o":21.4,"t":"2025-05-28T04:00:00Z","v":197763,"vw":21.388374},{"c":21.61,"h":21.645,"l":21.52,"n":2600,"o":21.53,"t":"2025-05-29T04:00:00Z","v":365744,"vw":21.591296},{"c":21.53,"h":21.62,"l":21.45,"n":2302,"o":21.62,"t":"2025-05-30T04:00:00Z","v":229109,"vw":21.536233},{"c":21.65,"h":21.65,"l":21.51,"n":4424,"o":21.61,"t":"2025-06-02T04:00:00Z","v":729500,"vw":21.581853},{"c":21.73,"h":21.76,"l":21.4599,"n":2763,"o":21.6,"t":"2025-06-03T04:00:00Z","v":363140,"vw":21.670776},{"c":21.61,"h":21.63,"l":21.56,"n":2226,"o":21.6,"t":"2025-06-04T04:00:00Z","v":242204,"vw":21.595953},{"c":21.64,"h":21.723,"l":21.61,"n":2150,"o":21.68,"t":"2025-06-05T04:00:00Z","v":280337,"vw":21.663099},{"c":21.74,"h":21.78,"l":21.67,"n":1568,"o":21.71,"t":"2025-06-06T04:00:00Z","v":167440,"vw":21.723304},{"c":21.86,"h":21.9299,"l":21.76,"n":2151,"o":21.81,"t":"2025-06-09T04:00:00Z","v":296737,"vw":21.867177},{"c":22.09,"h":22.1,"l":21.97,"n":2078,"o":22,"t":"2025-06-10T04:00:00Z","v":281180,"vw":22.057883},{"c":22.13,"h":22.21,"l":22.095,"n":2761,"o":22.2,"t":"2025-06-11T04:00:00Z","v":317384,"vw":22.162374},{"c":22.29,"h":22.29,"l":22.16,"n":2347,"o":22.16,"t":"2025-06-12T04:00:00Z","v":243998,"vw":22.248742},{"c":22.13,"h":22.2098,"l":22.09,"n":2373,"o":22.09,"t":"2025-06-13T04:00:00Z","v":238959,"vw":22.142559},{"c":22.25,"h":22.42,"l":22.24,"n":2927,"o":22.35,"t":"2025-06-16T04:00:00Z","v":359055,"vw":22.318407},{"c":22.21,"h":22.35,"l":22.16,"n":2690,"o":22.22,"t":"2025-06-17T04:00:00Z","v":549174,"vw":22.270548},{"c":22.26,"h":22.3506,"l":22.15,"n":2083,"o":22.21,"t":"2025-06-18T04:00:00Z","v":206975,"vw":22.253124},{"c":22.09,"h":22.26,"l":22.06,"n":2615,"o":22.26,"t":"2025-06-20T04:00:00Z","v":313956,"vw":22.149049},{"c":22.12,"h":22.16,"l":21.98,"n":2705,"o":22.06,"t":"2025-06-23T04:00:00Z","v":289630,"vw":22.099478},{"c":22.18,"h":22.27,"l":22.12,"n":2043,"o":22.15,"t":"2025-06-24T04:00:00Z","v":212011,"vw":22.2065},{"c":22.21,"h":22.2657,"l":22.155,"n":2664,"o":22.23,"t":"2025-06-25T04:00:00Z","v":374920,"vw":22.226609},{"c":22.46,"h":22.46,"l":22.28,"n":1833,"o":22.33,"t":"2025-06-26T04:00:00Z","v":228280,"vw":22.379919},{"c":22.38,"h":22.49,"l":22.2721,"n":2269,"o":22.49,"t":"2025-06-27T04:00:00Z","v":272671,"vw":22.378991},{"c":22.55,"h":22.55,"l":22.32,"n":2501,"o":22.4,"t":"2025-06-30T04:00:00Z","v":257206,"vw":22.45418},{"c":22.71,"h":22.7399,"l":22.49,"n":4563,"o":22.53,"t":"2025-07-01T04:00:00Z","v":961708,"vw":22.617461},{"c":23,"h":23,"l":22.67,"n":3497,"o":22.71,"t":"2025-07-02T04:00:00Z","v":472616,"vw":22.844056},{"c":22.87,"h":22.93,"l":22.83,"n":2085,"o":22.85,"t":"2025-07-03T04:00:00Z","v":319482,"vw":22.882702},{"c":22.79,"h":22.99,"l":22.76,"n":3451,"o":22.89,"t":"2025-07-07T04:00:00Z","v":363576,"vw":22.878726},{"c":23.08,"h":23.1,"l":22.89,"n":2734,"o":22.96,"t":"2025-07-08T04:00:00Z","v":418833,"vw":23.029536},{"c":23.08,"h":23.17,"l":23.08,"n":2323,"o":23.17,"t":"2025-07-09T04:00:00Z","v":375327,"vw":23.117416},{"c":23.53,"h":23.58,"l":23.3303,"n":3368,"o":23.38,"t":"2025-07-10T04:00:00Z","v":402033,"vw":23.489636},{"c":23.49,"h":23.49,"l":23.37,"n":3259,"o":23.42,"t":"2025-07-11T04:00:00Z","v":383070,"vw":23.426171},{"c":23.54,"h":23.6,"l":23.49,"n":3099,"o":23.58,"t":"2025-07-14T04:00:00Z","v":530950,"vw":23.534845},{"c":23.26,"h":23.49,"l":23.235,"n":2698,"o":23.48,"t":"2025-07-15T04:00:00Z","v":294986,"vw":23.317567},{"c":23.33,"h":23.33,"l":23.15,"n":3030,"o":23.18,"t":"2025-07-16T04:00:00Z","v":484116,"vw":23.218129},{"c":23.38,"h":23.4,"l":23.21,"n":1749,"o":23.27,"t":"2025-07-17T04:00:00Z","v":180955,"vw":23.343728},{"c":23.53,"h":23.66,"l":23.495,"n":2239,"o":23.65,"t":"2025-07-18T04:00:00Z","v":240872,"vw":23.577145},{"c":23.68,"h":23.75,"l":23.65,"n":2849,"o":23.67,"t":"2025-07-21T04:00:00Z","v":300701,"vw":23.719127},{"c":23.93,"h":23.93,"l":23.695,"n":3026,"o":23.7,"t":"2025-07-22T04:00:00Z","v":460118,"vw":23.874233},{"c":24.12,"h":24.12,"l":23.91,"n":3035,"o":23.92,"t":"2025-07-23T04:00:00Z","v":612402,"vw":24.046642},{"c":23.9,"h":24.0257,"l":23.8702,"n":2437,"o":24.01,"t":"2025-07-24T04:00:00Z","v":504959,"vw":23.934363},{"c":23.67,"h":23.72,"l":23.57,"n":2759,"o":23.72,"t":"2025-07-25T04:00:00Z","v":278586,"vw":23.63264},{"c":23.61,"h":23.67,"l":23.53,"n":3135,"o":23.64,"t":"2025-07-28T04:00:00Z","v":334958,"vw":23.606605},{"c":23.67,"h":23.67,"l":23.5522,"n":2402,"o":23.6,"t":"2025-07-29T04:00:00Z","v":305693,"vw":23.611662},{"c":23.29,"h":23.49,"l":23.255,"n":2876,"o":23.48,"t":"2025-07-30T04:00:00Z","v":442489,"vw":23.39131},{"c":23.09,"h":23.2269,"l":23.035,"n":3259,"o":23.2,"t":"2025-07-31T04:00:00Z","v":356902,"vw":23.140246},{"c":22.91,"h":22.93,"l":22.73,"n":6525,"o":22.93,"t":"2025-08-01T04:00:00Z","v":1421796,"vw":22.846054},{"c":23.05,"h":23.05,"l":22.86,"n":3373,"o":22.94,"t":"2025-08-04T04:00:00Z","v":450103,"vw":22.99985},{"c":23.09,"h":23.12,"l":22.968,"n":2502,"o":23.01,"t":"2025-08-05T04:00:00Z","v":366987,"vw":23.056634},{"c":23.1,"h":23.19,"l":23.09,"n":2040,"o":23.16,"t":"2025-08-06T04:00:00Z","v":176666,"vw":23.129786},{"c":23.24,"h":23.27,"l":23.145,"n":1969,"o":23.22,"t":"2025-08-07T04:00:00Z","v":209684,"vw":23.204566},{"c":23.24,"h":23.3366,"l":23.24,"n":2372,"o":23.25,"t":"2025-08-08T04:00:00Z","v":252770,"vw":23.292121},{"c":23.06,"h":23.3105,"l":23.06,"n":4859,"o":23.29,"t":"2025-08-11T04:00:00Z","v":1186036,"vw":23.125467},{"c":23.44,"h":23.46,"l":23.255,"n":5567,"o":23.27,"t":"2025-08-12T04:00:00Z","v":1280092,"vw":23.391618},{"c":23.62,"h":23.62,"l":23.46,"n":3586,"o":23.53,"t":"2025-08-13T04:00:00Z","v":351415,"vw":23.577219},{"c":23.53,"h":23.54,"l":23.435,"n":2287,"o":23.54,"t":"2025-08-14T04:00:00Z","v":238163,"vw":23.492444},{"c":23.45,"h":23.51,"l":23.4316,"n":2208,"o":23.49,"t":"2025-08-15T04:00:00Z","v":188967,"vw":23.465302},{"c":23.36,"h":23.42,"l":23.32,"n":2819,"o":23.4,"t":"2025-08-18T04:00:00Z","v":404756,"vw":23.368028},{"c":23.22,"h":23.3419,"l":23.18,"n":2269,"o":23.29,"t":"2025-08-19T04:00:00Z","v":256016,"vw":23.253286},{"c":23.39,"h":23.42,"l":23.32,"n":2011,"o":23.37,"t":"2025-08-20T04:00:00Z","v":240872,"vw":23.384013},{"c":23.51,"h":23.525,"l":23.43,"n":2212,"o":23.47,"t":"2025-08-21T04:00:00Z","v":266051,"vw":23.478789},{"c":24.02,"h":24.0599,"l":23.57,"n":3078,"o":23.57,"t":"2025-08-22T04:00:00Z","v":410085,"vw":23.961549},{"c":23.84,"h":23.96,"l":23.82,"n":2481,"o":23.93,"t":"2025-08-25T04:00:00Z","v":236726,"vw":23.887378},{"c":23.85,"h":23.86,"l":23.7802,"n":2192,"o":23.82,"t":"2025-08-26T04:00:00Z","v":273709,"vw":23.816848},{"c":23.86,"h":23.86,"l":23.65,"n":2300,"o":23.7,"t":"2025-08-27T04:00:00Z","v":278647,"vw":23.767424},{"c":23.88,"h":23.88,"l":23.7763,"n":2783,"o":23.86,"t":"2025-08-28T04:00:00Z","v":290753,"vw":23.838114},{"c":24.08,"h":24.08,"l":23.86,"n":3007,"o":23.88,"t":"2025-08-29T04:00:00Z","v":280884,"vw":23.98316},{"c":23.71,"h":23.755,"l":23.62,"n":7357,"o":23.7,"t":"2025-09-02T04:00:00Z","v":1095377,"vw":23.678415},{"c":23.72,"h":23.72,"l":23.5807,"n":5400,"o":23.64,"t":"2025-09-03T04:00:00Z","v":643208,"vw":23.665534},{"c":23.62,"h":23.64,"l":23.45,"n":2911,"o":23.49,"t":"2025-09-04T04:00:00Z","v":328830,"vw":23.548923},{"c":23.66,"h":23.898,"l":23.66,"n":3650,"o":23.76,"t":"2025-09-05T04:00:00Z","v":1234857,"vw":23.738246},{"c":23.77,"h":23.86,"l":23.68,"n":3728,"o":23.84,"t":"2025-09-08T04:00:00Z","v":377921,"vw":23.75014},{"c":23.83,"h":23.92,"l":23.81,"n":3226,"o":23.85,"t":"2025-09-09T04:00:00Z","v":437681,"vw":23.852826},{"c":23.77,"h":23.9,"l":23.77,"n":3177,"o":23.85,"t":"2025-09-10T04:00:00Z","v":348690,"vw":23.815637},{"c":23.96,"h":23.98,"l":23.8335,"n":3142,"o":23.84,"t":"2025-09-11T04:00:00Z","v":437104,"vw":23.932784},{"c":23.94,"h":23.98,"l":23.91,"n":2556,"o":23.95,"t":"2025-09-12T04:00:00Z","v":346816,"vw":23.944968},{"c":24.06,"h":24.09,"l":23.98,"n":3184,"o":23.98,"t":"2025-09-15T04:00:00Z","v":313569,"vw":24.045623},{"c":24.13,"h":24.14,"l":24.01,"n":3644,"o":24.11,"t":"2025-09-16T04:00:00Z","v":583200,"vw":24.064461},{"c":24.18,"h":24.4,"l":24.07,"n":2623,"o":24.13,"t":"2025-09-17T04:00:00Z","v":372105,"vw":24.214632},{"c":24.13,"h":24.175,"l":24.01,"n":2859,"o":24.12,"t":"2025-09-18T04:00:00Z","v":440825,"vw":24.121555},{"c":23.95,"h":24.08,"l":23.95,"n":2751,"o":24.08,"t":"2025-09-19T04:00:00Z","v":325232,"vw":23.988932},{"c":23.85,"h":23.92,"l":23.7627,"n":3385,"o":23.87,"t":"2025-09-22T04:00:00Z","v":445706,"vw":23.839634},{"c":23.96,"h":24.025,"l":23.84,"n":3672,"o":23.84,"t":"2025-09-23T04:00:00Z","v":1048148,"vw":23.953066},{"c":23.87,"h":23.93,"l":23.84,"n":2836,"o":23.9,"t":"2025-09-24T04:00:00Z","v":319834,"vw":23.878049},{"c":23.63,"h":23.76,"l":23.57,"n":2581,"o":23.76,"t":"2025-09-25T04:00:00Z","v":248680,"vw":23.662572},{"c":23.83,"h":23.83,"l":23.6735,"n":2457,"o":23.71,"t":"2025-09-26T04:00:00Z","v":238269,"vw":23.777924},{"c":23.81,"h":23.91,"l":23.75,"n":2469,"o":23.9,"t":"2025-09-29T04:00:00Z","v":216132,"vw":23.801414},{"c":23.98,"h":23.98,"l":23.7835,"n":2837,"o":23.88,"t":"2025-09-30T04:00:00Z","v":631483,"vw":23.859966},{"c":24.06,"h":24.09,"l":23.86,"n":4924,"o":23.93,"t":"2025-10-01T04:00:00Z","v":1277175,"vw":24.011116},{"c":23.98,"h":24.0454,"l":23.825,"n":5088,"o":24.03,"t":"2025-10-02T04:00:00Z","v":653304,"vw":23.934017},{"c":23.85,"h":23.91,"l":23.81,"n":2253,"o":23.81,"t":"2025-10-03T04:00:00Z","v":345970,"vw":23.872909},{"c":23.72,"h":23.85,"l":23.72,"n":3398,"o":23.85,"t":"2025-10-06T04:00:00Z","v":404562,"vw":23.793948},{"c":23.47,"h":23.65,"l":23.47,"n":3574,"o":23.64,"t":"2025-10-07T04:00:00Z","v":425719,"vw":23.515684},{"c":23.47,"h":23.5005,"l":23.44,"n":2061,"o":23.49,"t":"2025-10-08T04:00:00Z","v":194916,"vw":23.47314},{"c":23.4,"h":23.69,"l":23.365,"n":2629,"o":23.63,"t":"2025-10-09T04:00:00Z","v":274565,"vw":23.496675},{"c":22.9,"h":23.4197,"l":22.9,"n":5331,"o":23.38,"t":"2025-10-10T04:00:00Z","v":718961,"vw":23.094164},{"c":23.2,"h":23.23,"l":23.13,"n":3047,"o":23.13,"t":"2025-10-13T04:00:00Z","v":365901,"vw":23.186519},{"c":23.22,"h":23.295,"l":23.01,"n":2424,"o":23.03,"t":"2025-10-14T04:00:00Z","v":289260,"vw":23.199255},{"c":23.26,"h":23.42,"l":23.16,"n":4009,"o":23.35,"t":"2025-10-15T04:00:00Z","v":608559,"vw":23.335994},{"c":23.155,"h":23.33,"l":23.09,"n":2756,"o":23.295,"t":"2025-10-16T04:00:00Z","v":330402,"vw":23.204574},{"c":23.2,"h":23.2029,"l":22.968,"n":2256,"o":23.03,"t":"2025-10-17T04:00:00Z","v":278310,"vw":23.100043},{"c":23.39,"h":23.43,"l":23.27,"n":2828,"o":23.28,"t":"2025-10-20T04:00:00Z","v":289761,"vw":23.357344},{"c":23.23,"h":23.3116,"l":23.2,"n":2088,"o":23.31,"t":"2025-10-21T04:00:00Z","v":223517,"vw":23.260264},{"c":23.47,"h":23.47,"l":23.3,"n":2428,"o":23.31,"t":"2025-10-22T04:00:00Z","v":218179,"vw":23.391563},{"c":23.7,"h":23.75,"l":23.63,"n":1945,"o":23.68,"t":"2025-10-23T04:00:00Z","v":202578,"vw":23.704994},{"c":23.763,"h":23.8798,"l":23.75,"n":1848,"o":23.78,"t":"2025-10-24T04:00:00Z","v":185393,"vw":23.804893},{"c":23.94,"h":23.94,"l":23.85,"n":2971,"o":23.91,"t":"2025-10-27T04:00:00Z","v":296537,"vw":23.894378},{"c":23.96,"h":23.99,"l":23.8502,"n":2093,"o":23.92,"t":"2025-10-28T04:00:00Z","v":251111,"vw":23.928394},{"c":23.9,"h":24.13,"l":23.83,"n":2629,"o":24.08,"t":"2025-10-29T04:00:00Z","v":362179,"vw":24.03196},{"c":23.77,"h":23.84,"l":23.735,"n":2290,"o":23.82,"t":"2025-10-30T04:00:00Z","v":263082,"vw":23.799146},{"c":23.8,"h":23.81,"l":23.63,"n":2394,"o":23.76,"t":"2025-10-31T04:00:00Z","v":224402,"vw":23.702462},{"c":23.88,"h":23.9057,"l":23.7285,"n":4130,"o":23.88,"t":"2025-11-03T05:00:00Z","v":615708,"vw":23.828169},{"c":23.66,"h":23.74,"l":23.6057,"n":2584,"o":23.64,"t":"2025-11-04T05:00:00Z","v":301102,"vw":23.673415},{"c":23.76,"h":23.77,"l":23.51,"n":1857,"o":23.58,"t":"2025-11-05T05:00:00Z","v":235581,"vw":23.694863},{"c":23.68,"h":23.79,"l":23.62,"n":2603,"o":23.74,"t":"2025-11-06T05:00:00Z","v":421976,"vw":23.692949},{"c":23.91,"h":23.91,"l":23.6574,"n":3547,"o":23.68,"t":"2025-11-07T05:00:00Z","v":380487,"vw":23.80588},{"c":24.09,"h":24.0962,"l":23.96,"n":2687,"o":24.09,"t":"2025-11-10T05:00:00Z","v":252418,"vw":24.044415},{"c":24.33,"h":24.33,"l":24.16,"n":3294,"o":24.2,"t":"2025-11-11T05:00:00Z","v":368713,"vw":24.282809},{"c":24.34,"h":24.3656,"l":24.3,"n":2347,"o":24.33,"t":"2025-11-12T05:00:00Z","v":227079,"vw":24.332304},{"c":24.28,"h":24.39,"l":24.19,"n":2416,"o":24.33,"t":"2025-11-13T05:00:00Z","v":287595,"vw":24.321203},{"c":24.28,"h":24.28,"l":24.0301,"n":2730,"o":24.09,"t":"2025-11-14T05:00:00Z","v":243996,"vw":24.19141},{"c":24.13,"h":24.37,"l":24.06,"n":5206,"o":24.27,"t":"2025-11-17T05:00:00Z","v":743653,"vw":24.262287},{"c":24.1,"h":24.1,"l":23.9,"n":2886,"o":23.97,"t":"2025-11-18T05:00:00Z","v":317650,"vw":24.011345},{"c":23.9,"h":24.06,"l":23.8445,"n":2574,"o":23.98,"t":"2025-11-19T05:00:00Z","v":353702,"vw":23.921524},{"c":23.76,"h":24.1499,"l":23.7214,"n":3001,"o":24.09,"t":"2025-11-20T05:00:00Z","v":375344,"vw":23.914778},{"c":23.85,"h":23.9,"l":23.59,"n":2554,"o":23.61,"t":"2025-11-21T05:00:00Z","v":263474,"vw":23.755211},{"c":23.82,"h":23.825,"l":23.67,"n":2914,"o":23.76,"t":"2025-11-24T05:00:00Z","v":309913,"vw":23.763992},{"c":24.02,"h":24.04,"l":23.76,"n":1909,"o":23.77,"t":"2025-11-25T05:00:00Z","v":215087,"vw":23.953958},{"c":24.2,"h":24.2583,"l":24.04,"n":2284,"o":24.05,"t":"2025-11-26T05:00:00Z","v":266413,"vw":24.172434},{"c":24.23,"h":24.23,"l":24.1199,"n":2179,"o":24.19,"t":"2025-11-28T05:00:00Z","v":194082,"vw":24.175856},{"c":24.15,"h":24.286,"l":24.12,"n":6398,"o":24.16,"t":"2025-12-01T05:00:00Z","v":1593631,"vw":24.189812},{"c":24.25,"h":24.28,"l":24.135,"n":4144,"o":24.24,"t":"2025-12-02T05:00:00Z","v":614924,"vw":24.20479},{"c":24.17,"h":24.28,"l":24.1,"n":4132,"o":24.1,"t":"2025-12-03T05:00:00Z","v":1192695,"vw":24.218344},{"c":24.24,"h":24.33,"l":24.1933,"n":3192,"o":24.33,"t":"2025-12-04T05:00:00Z","v":1193293,"vw":24.254186},{"c":24,"h":24.335,"l":24,"n":4417,"o":24.24,"t":"2025-12-05T05:00:00Z","v":571080,"vw":24.134583},{"c":23.9,"h":24.07,"l":23.87,"n":3382,"o":24.04,"t":"2025-12-08T05:00:00Z","v":383482,"vw":23.936728},{"c":23.86,"h":23.915,"l":23.79,"n":3209,"o":23.84,"t":"2025-12-09T05:00:00Z","v":376727,"vw":23.857849},{"c":24.03,"h":24.0857,"l":23.8,"n":4303,"o":23.87,"t":"2025-12-10T05:00:00Z","v":715578,"vw":23.875971},{"c":24.13,"h":24.185,"l":24.03,"n":3158,"o":24.04,"t":"2025-12-11T05:00:00Z","v":414608,"vw":24.120063},{"c":24.09,"h":24.2299,"l":24.04,"n":3289,"o":24.14,"t":"2025-12-12T05:00:00Z","v":388736,"vw":24.111921},{"c":24.19,"h":24.28,"l":24.12,"n":3453,"o":24.26,"t":"2025-12-15T05:00:00Z","v":493512,"vw":24.188784},{"c":23.96,"h":24.15,"l":23.955,"n":3179,"o":24.12,"t":"2025-12-16T05:00:00Z","v":410420,"vw":24.030803},{"c":24.04,"h":24.1601,"l":23.98,"n":2895,"o":24.02,"t":"2025-12-17T05:00:00Z","v":510489,"vw":24.05486},{"c":24.13,"h":24.19,"l":24.06,"n":2798,"o":24.14,"t":"2025-12-18T05:00:00Z","v":430730,"vw":24.135532},{"c":24.04,"h":24.19,"l":24.03,"n":4561,"o":24.1,"t":"2025-12-19T05:00:00Z","v":626251,"vw":24.134957},{"c":24.09,"h":24.159,"l":24.075,"n":3020,"o":24.08,"t":"2025-12-22T05:00:00Z","v":443999,"vw":24.120584},{"c":24.14,"h":24.169,"l":24.08,"n":2254,"o":24.11,"t":"2025-12-23T05:00:00Z","v":240685,"vw":24.129099},{"c":24.23,"h":24.24,"l":24.03,"n":1891,"o":24.17,"t":"2025-12-24T05:00:00Z","v":218288,"vw":24.19458},{"c":24.29,"h":24.29,"l":24.21,"n":2651,"o":24.21,"t":"2025-12-26T05:00:00Z","v":290727,"vw":24.24374},{"c":24.22,"h":24.24,"l":24.155,"n":5323,"o":24.22,"t":"2025-12-29T05:00:00Z","v":853377,"vw":24.203078},{"c":24.06,"h":24.11,"l":24.05,"n":4330,"o":24.1,"t":"2025-12-30T05:00:00Z","v":882288,"vw":24.072878},{"c":24.03,"h":24.11,"l":23.994,"n":2574,"o":24.1,"t":"2025-12-31T05:00:00Z","v":303046,"vw":24.033766},{"c":24.2,"h":24.35,"l":24.075,"n":6327,"o":24.15,"t":"2026-01-02T05:00:00Z","v":1846226,"vw":24.228646},{"c":24.38,"h":24.41,"l":24.16,"n":4035,"o":24.26,"t":"2026-01-05T05:00:00Z","v":614000,"vw":24.313069},{"c":24.46,"h":24.5,"l":24.39,"n":4042,"o":24.43,"t":"2026-01-06T05:00:00Z","v":595558,"vw":24.443746},{"c":24.37,"h":24.445,"l":24.325,"n":3481,"o":24.41,"t":"2026-01-07T05:00:00Z","v":496222,"vw":24.373885},{"c":24.46,"h":24.52,"l":24.26,"n":4352,"o":24.29,"t":"2026-01-08T05:00:00Z","v":631080,"vw":24.429514},{"c":24.77,"h":24.7899,"l":24.59,"n":4616,"o":24.62,"t":"2026-01-09T05:00:00Z","v":553230,"vw":24.733019},{"c":24.9,"h":24.93,"l":24.71,"n":4394,"o":24.78,"t":"2026-01-12T05:00:00Z","v":654936,"vw":24.857486},{"c":24.85,"h":24.91,"l":24.7999,"n":3332,"o":24.88,"t":"2026-01-13T05:00:00Z","v":402342,"vw":24.850581},{"c":25.04,"h":25.04,"l":24.795,"n":3503,"o":24.82,"t":"2026-01-14T05:00:00Z","v":472578,"vw":24.931297},{"c":25.23,"h":25.26,"l":24.9341,"n":5316,"o":25.05,"t":"2026-01-15T05:00:00Z","v":696510,"vw":25.185763},{"c":25.28,"h":25.325,"l":25.19,"n":4997,"o":25.2,"t":"2026-01-16T05:00:00Z","v":666739,"vw":25.276331},{"c":25.13,"h":25.21,"l":25.065,"n":7493,"o":25.18,"t":"2026-01-20T05:00:00Z","v":814336,"vw":25.137709},{"c":25.55,"h":25.56,"l":25.26,"n":4495,"o":25.31,"t":"2026-01-21T05:00:00Z","v":627277,"vw":25.410875},{"c":25.65,"h":25.82,"l":25.63,"n":5020,"o":25.66,"t":"2026-01-22T05:00:00Z","v":722985,"vw":25.708406},{"c":25.8,"h":25.839,"l":25.6445,"n":4489,"o":25.68,"t":"2026-01-23T05:00:00Z","v":639814,"vw":25.732822},{"c":25.76,"h":25.87,"l":25.6845,"n":4181,"o":25.87,"t":"2026-01-26T05:00:00Z","v":675757,"vw":25.757938},{"c":26.06,"h":26.08,"l":25.845,"n":4074,"o":25.88,"t":"2026-01-27T05:00:00Z","v":573817,"vw":25.966525},{"c":26.11,"h":26.24,"l":25.995,"n":4754,"o":26.16,"t":"2026-01-28T05:00:00Z","v":782417,"vw":26.095593},{"c":26.23,"h":26.44,"l":25.97,"n":4716,"o":26.33,"t":"2026-01-29T05:00:00Z","v":653755,"vw":26.180746},{"c":25.71,"h":26.0599,"l":25.53,"n":5243,"o":26.05,"t":"2026-01-30T05:00:00Z","v":671570,"vw":25.732285},{"c":25.75,"h":25.83,"l":25.57,"n":6997,"o":25.66,"t":"2026-02-02T05:00:00Z","v":1038758,"vw":25.742208},{"c":26.05,"h":26.115,"l":25.831,"n":5070,"o":25.95,"t":"2026-02-03T05:00:00Z","v":973434,"vw":25.998138},{"c":25.94,"h":26.03,"l":25.77,"n":5025,"o":25.96,"t":"2026-02-04T05:00:00Z","v":843288,"vw":25.906956},{"c":25.64,"h":25.885,"l":25.6,"n":5254,"o":25.83,"t":"2026-02-05T05:00:00Z","v":770170,"vw":25.719671},{"c":26.02,"h":26.04,"l":25.8301,"n":3150,"o":25.86,"t":"2026-02-06T05:00:00Z","v":552220,"vw":25.952537},{"c":26.08,"h":26.13,"l":25.85,"n":5547,"o":26.04,"t":"2026-02-09T05:00:00Z","v":765543,"vw":26.036907},{"c":26.14,"h":26.23,"l":26.1399,"n":3850,"o":26.17,"t":"2026-02-10T05:00:00Z","v":560503,"vw":26.178536},{"c":26.28,"h":26.359,"l":26.19,"n":5806,"o":26.29,"t":"2026-02-11T05:00:00Z","v":869923,"vw":26.292949},{"c":25.98,"h":26.43,"l":25.89,"n":6535,"o":26.35,"t":"2026-02-12T05:00:00Z","v":1410659,"vw":26.092125},{"c":25.93,"h":26.055,"l":25.735,"n":5347,"o":25.91,"t":"2026-02-13T05:00:00Z","v":941965,"vw":25.933857},{"c":25.84,"h":25.87,"l":25.535,"n":5968,"o":25.86,"t":"2026-02-17T05:00:00Z","v":884784,"vw":25.747405},{"c":25.94,"h":26.0599,"l":25.86,"n":3641,"o":25.86,"t":"2026-02-18T05:00:00Z","v":520599,"vw":25.961755},{"c":25.99,"h":26,"l":25.83,"n":4265,"o":25.9,"t":"2026-02-19T05:00:00Z","v":685883,"vw":25.926296},{"c":26.11,"h":26.125,"l":25.87,"n":4723,"o":25.89,"t":"2026-02-20T05:00:00Z","v":510744,"vw":26.022508},{"c":25.98,"h":26.24,"l":25.885,"n":4949,"o":26.13,"t":"2026-02-23T05:00:00Z","v":627979,"vw":26.043688},{"c":26.11,"h":26.12,"l":25.965,"n":4236,"o":26,"t":"2026-02-24T05:00:00Z","v":647473,"vw":26.046105},{"c":26.19,"h":26.21,"l":26.04,"n":3117,"o":26.21,"t":"2026-02-25T05:00:00Z","v":419065,"vw":26.140827},{"c":26.23,"h":26.25,"l":25.97,"n":5394,"o":26.02,"t":"2026-02-26T05:00:00Z","v":631391,"vw":26.128614},{"c":26.23,"h":26.39,"l":26.225,"n":5652,"o":26.28,"t":"2026-02-27T05:00:00Z","v":1334072,"vw":26.309843},{"c":26.34,"h":26.44,"l":26.01,"n":7533,"o":26.12,"t":"2026-03-02T05:00:00Z","v":2046311,"vw":26.21941},{"c":25.95,"h":26.06,"l":25.44,"n":11389,"o":25.76,"t":"2026-03-03T05:00:00Z","v":1901984,"vw":25.822949},{"c":25.79,"h":25.845,"l":25.6,"n":4287,"o":25.72,"t":"2026-03-04T05:00:00Z","v":535244,"vw":25.758897},{"c":25.56,"h":25.7962,"l":25.37,"n":4646,"o":25.745,"t":"2026-03-05T05:00:00Z","v":539287,"vw":25.561803},{"c":25.46,"h":25.52,"l":25.24,"n":4459,"o":25.39,"t":"2026-03-06T05:00:00Z","v":507772,"vw":25.393506},{"c":25.59,"h":25.655,"l":24.99,"n":10640,"o":25.28,"t":"2026-03-09T04:00:00Z","v":1172312,"vw":25.327795},{"c":25.47,"h":25.715,"l":25.35,"n":6726,"o":25.46,"t":"2026-03-10T04:00:00Z","v":784927,"vw":25.513273},{"c":25.31,"h":25.43,"l":25.1787,"n":3659,"o":25.37,"t":"2026-03-11T04:00:00Z","v":466365,"vw":25.317868},{"c":24.9,"h":25.21,"l":24.9,"n":7786,"o":25.21,"t":"2026-03-12T04:00:00Z","v":1118102,"vw":24.996101},{"c":24.6,"h":25.021,"l":24.555,"n":6870,"o":24.95,"t":"2026-03-13T04:00:00Z","v":839358,"vw":24.749924},{"c":24.91,"h":24.995,"l":24.7964,"n":4544,"o":24.8,"t":"2026-03-16T04:00:00Z","v":546326,"vw":24.903236},{"c":25.09,"h":25.195,"l":25.0501,"n":2907,"o":25.07,"t":"2026-03-17T04:00:00Z","v":383981,"vw":25.114744},{"c":24.82,"h":25.12,"l":24.81,"n":4355,"o":25.03,"t":"2026-03-18T04:00:00Z","v":583832,"vw":25.028175},{"c":25.09,"h":25.22,"l":24.63,"n":5176,"o":24.73,"t":"2026-03-19T04:00:00Z","v":626655,"vw":25.021615},{"c":24.22,"h":24.8,"l":24.165,"n":9496,"o":24.8,"t":"2026-03-20T04:00:00Z","v":1450090,"vw":24.363022},{"c":24.62,"h":24.8,"l":24.3,"n":7487,"o":24.36,"t":"2026-03-23T04:00:00Z","v":1853534,"vw":24.620345},{"c":24.57,"h":24.6777,"l":24.3886,"n":3195,"o":24.42,"t":"2026-03-24T04:00:00Z","v":335591,"vw":24.558276},{"c":24.93,"h":25.035,"l":24.78,"n":3402,"o":24.85,"t":"2026-03-25T04:00:00Z","v":426545,"vw":24.919646},{"c":24.62,"h":24.8666,"l":24.605,"n":3415,"o":24.7,"t":"2026-03-26T04:00:00Z","v":455752,"vw":24.691102},{"c":24.47,"h":24.69,"l":24.405,"n":3776,"o":24.61,"t":"2026-03-27T04:00:00Z","v":418458,"vw":24.546223},{"c":24.7,"h":24.84,"l":24.6,"n":3189,"o":24.7,"t":"2026-03-30T04:00:00Z","v":315310,"vw":24.711342},{"c":25.26,"h":25.27,"l":24.85,"n":4268,"o":24.93,"t":"2026-03-31T04:00:00Z","v":476524,"vw":25.080909},{"c":25.17,"h":25.335,"l":25.135,"n":4083,"o":25.265,"t":"2026-04-01T04:00:00Z","v":450692,"vw":25.233585},{"c":25.36,"h":25.36,"l":24.95,"n":4607,"o":24.99,"t":"2026-04-02T04:00:00Z","v":584661,"vw":25.207573},{"c":25.25,"h":25.29,"l":25.12,"n":4651,"o":25.15,"t":"2026-04-06T04:00:00Z","v":632590,"vw":25.227892},{"c":25.18,"h":25.27,"l":25.01,"n":4081,"o":25.19,"t":"2026-04-07T04:00:00Z","v":419476,"vw":25.135991},{"c":25.47,"h":25.5199,"l":25.3001,"n":2964,"o":25.5,"t":"2026-04-08T04:00:00Z","v":1751160,"vw":25.424394},{"c":25.72,"h":25.76,"l":25.45,"n":4004,"o":25.45,"t":"2026-04-09T04:00:00Z","v":506960,"vw":25.644678},{"c":25.81,"h":25.865,"l":25.695,"n":3757,"o":25.8,"t":"2026-04-10T04:00:00Z","v":450263,"vw":25.77901},{"c":26.09,"h":26.105,"l":25.705,"n":3968,"o":25.81,"t":"2026-04-13T04:00:00Z","v":523448,"vw":25.91683},{"c":26.16,"h":26.165,"l":26.05,"n":4259,"o":26.12,"t":"2026-04-14T04:00:00Z","v":554128,"vw":26.114272},{"c":26.1,"h":26.11,"l":26.005,"n":3419,"o":26.1,"t":"2026-04-15T04:00:00Z","v":279826,"vw":26.058498},{"c":26.01,"h":26.12,"l":25.95,"n":3118,"o":26.1,"t":"2026-04-16T04:00:00Z","v":353044,"vw":26.020249},{"c":26.14,"h":26.19,"l":26.0301,"n":3868,"o":26.1,"t":"2026-04-17T04:00:00Z","v":473256,"vw":26.135108},{"c":26.11,"h":26.11,"l":26,"n":3650,"o":26.06,"t":"2026-04-20T04:00:00Z","v":407103,"vw":26.044857},{"c":25.95,"h":26.285,"l":25.915,"n":3707,"o":26.11,"t":"2026-04-21T04:00:00Z","v":417417,"vw":26.070114},{"c":26.01,"h":26.2,"l":25.965,"n":3104,"o":26.12,"t":"2026-04-22T04:00:00Z","v":389174,"vw":26.05386},{"c":25.74,"h":26.0299,"l":25.62,"n":4223,"o":26.01,"t":"2026-04-23T04:00:00Z","v":542611,"vw":25.826206},{"c":25.79,"h":25.825,"l":25.6,"n":2847,"o":25.7,"t":"2026-04-24T04:00:00Z","v":319719,"vw":25.752593},{"c":25.82,"h":25.88,"l":25.7601,"n":2579,"o":25.8,"t":"2026-04-27T04:00:00Z","v":284072,"vw":25.820862},{"c":25.78,"h":25.8299,"l":25.72,"n":2581,"o":25.75,"t":"2026-04-28T04:00:00Z","v":307456,"vw":25.776751},{"c":25.65,"h":25.835,"l":25.5514,"n":2650,"o":25.82,"t":"2026-04-29T04:00:00Z","v":301208,"vw":25.672921},{"c":26.11,"h":26.145,"l":25.75,"n":3091,"o":25.8,"t":"2026-04-30T04:00:00Z","v":347264,"vw":25.993957},{"c":26.18,"h":26.225,"l":26.05,"n":3795,"o":26.16,"t":"2026-05-01T04:00:00Z","v":404633,"vw":26.166728},{"c":25.9,"h":26.2,"l":25.835,"n":5702,"o":26.1,"t":"2026-05-04T04:00:00Z","v":735315,"vw":26.019494},{"c":26.06,"h":26.075,"l":25.8646,"n":5284,"o":25.89,"t":"2026-05-05T04:00:00Z","v":1010365,"vw":25.982702},{"c":26.08,"h":26.1801,"l":25.995,"n":3301,"o":26.13,"t":"2026-05-06T04:00:00Z","v":367565,"vw":26.078147},{"c":25.89,"h":26.1,"l":25.85,"n":3402,"o":26.1,"t":"2026-05-07T04:00:00Z","v":386033,"vw":25.949276},{"c":26.07,"h":26.1125,"l":25.95,"n":3652,"o":25.99,"t":"2026-05-08T04:00:00Z","v":468615,"vw":26.066169},{"c":25.85,"h":26.1168,"l":25.83,"n":3994,"o":26.1,"t":"2026-05-11T04:00:00Z","v":456499,"vw":25.984283},{"c":25.76,"h":25.83,"l":25.62,"n":3013,"o":25.78,"t":"2026-05-12T04:00:00Z","v":305028,"vw":25.724886},{"c":25.45,"h":25.6266,"l":25.42,"n":3693,"o":25.62,"t":"2026-05-13T04:00:00Z","v":403636,"vw":25.53295},{"c":25.52,"h":25.65,"l":25.5,"n":2776,"o":25.53,"t":"2026-05-14T04:00:00Z","v":369527,"vw":25.569189},{"c":25.23,"h":25.26,"l":25.105,"n":3752,"o":25.26,"t":"2026-05-15T04:00:00Z","v":354661,"vw":25.206876},{"c":25.41,"h":25.43,"l":25.215,"n":2757,"o":25.27,"t":"2026-05-18T04:00:00Z","v":235219,"vw":25.354408},{"c":25.11,"h":25.24,"l":25.085,"n":2637,"o":25.2,"t":"2026-05-19T04:00:00Z","v":264295,"vw":25.16774},{"c":25.52,"h":25.5586,"l":25.16,"n":5958,"o":25.23,"t":"2026-05-20T04:00:00Z","v":1160853,"vw":25.430921},{"c":25.47,"h":25.51,"l":25.2001,"n":2546,"o":25.29,"t":"2026-05-21T04:00:00Z","v":295943,"vw":25.376237},{"c":25.15,"h":25.3,"l":25.11,"n":3970,"o":25.27,"t":"2026-05-22T04:00:00Z","v":398461,"vw":25.160239},{"c":25.31,"h":25.33,"l":25.175,"n":3271,"o":25.25,"t":"2026-05-26T04:00:00Z","v":403756,"vw":25.252077},{"c":25.18,"h":25.265,"l":25.135,"n":3458,"o":25.19,"t":"2026-05-27T04:00:00Z","v":388172,"vw":25.201104},{"c":25.12,"h":25.19,"l":25.0414,"n":2811,"o":25.13,"t":"2026-05-28T04:00:00Z","v":297913,"vw":25.1452},{"c":25.09,"h":25.135,"l":25.015,"n":2918,"o":25.12,"t":"2026-05-29T04:00:00Z","v":277015,"vw":25.086074},{"c":25.2,"h":25.22,"l":24.94,"n":5180,"o":24.94,"t":"2026-06-01T04:00:00Z","v":840783,"vw":25.131465},{"c":25.23,"h":25.24,"l":25.095,"n":4594,"o":25.13,"t":"2026-06-02T04:00:00Z","v":486076,"vw":25.19709},{"c":24.55,"h":24.83,"l":24.53,"n":5053,"o":24.83,"t":"2026-06-03T04:00:00Z","v":486076,"vw":24.684262},{"c":24.79,"h":24.79,"l":24.68,"n":2831,"o":24.68,"t":"2026-06-04T04:00:00Z","v":293776,"vw":24.757741},{"c":24.53,"h":24.72,"l":24.43,"n":3519,"o":24.7,"t":"2026-06-05T04:00:00Z","v":315686,"vw":24.562013},{"c":24.41,"h":24.64,"l":24.39,"n":3716,"o":24.53,"t":"2026-06-08T04:00:00Z","v":351092,"vw":24.48802},{"c":24.54,"h":24.67,"l":24.335,"n":4861,"o":24.57,"t":"2026-06-09T04:00:00Z","v":856289,"vw":24.552336},{"c":24.48,"h":24.6399,"l":24.47,"n":3773,"o":24.48,"t":"2026-06-10T04:00:00Z","v":566989,"vw":24.574301},{"c":24.87,"h":24.915,"l":24.53,"n":3925,"o":24.57,"t":"2026-06-11T04:00:00Z","v":1535596,"vw":24.734669},{"c":24.95,"h":25.02,"l":24.82,"n":2426,"o":24.82,"t":"2026-06-12T04:00:00Z","v":300696,"vw":24.966511},{"c":24.73,"h":25.1,"l":24.715,"n":5001,"o":25,"t":"2026-06-15T04:00:00Z","v":661555,"vw":24.913293},{"c":24.64,"h":24.77,"l":24.6323,"n":2820,"o":24.72,"t":"2026-06-16T04:00:00Z","v":284137,"vw":24.701919},{"c":24.28,"h":24.73,"l":24.215,"n":3207,"o":24.67,"t":"2026-06-17T04:00:00Z","v":348742,"vw":24.535725},{"c":24.18,"h":24.28,"l":24.18,"n":3634,"o":24.24,"t":"2026-06-18T04:00:00Z","v":443996,"vw":24.214635},{"c":24.25,"h":24.41,"l":24.245,"n":3168,"o":24.31,"t":"2026-06-22T04:00:00Z","v":452855,"vw":24.308512},{"c":24.26,"h":24.28,"l":24.05,"n":3006,"o":24.09,"t":"2026-06-23T04:00:00Z","v":306483,"vw":24.215032},{"c":24.21,"h":24.285,"l":24.13,"n":2559,"o":24.24,"t":"2026-06-24T04:00:00Z","v":329846,"vw":24.201261},{"c":24.24,"h":24.3555,"l":24.21,"n":2046,"o":24.28,"t":"2026-06-25T04:00:00Z","v":265328,"vw":24.267655},{"c":24.4,"h":24.46,"l":24.1411,"n":3202,"o":24.15,"t":"2026-06-26T04:00:00Z","v":364736,"vw":24.325405},{"c":24.44,"h":24.47,"l":24.305,"n":3377,"o":24.47,"t":"2026-06-29T04:00:00Z","v":445196,"vw":24.381433},{"c":24.44,"h":24.49,"l":24.3,"n":2437,"o":24.37,"t":"2026-06-30T04:00:00Z","v":206231,"vw":24.439057},{"c":24.31,"h":24.42,"l":24.2048,"n":3165,"o":24.25,"t":"2026-07-01T04:00:00Z","v":408300,"vw":24.356755},{"c":24.55,"h":24.685,"l":24.42,"n":5551,"o":24.55,"t":"2026-07-02T04:00:00Z","v":1207265,"vw":24.563283},{"c":24.46,"h":24.5,"l":24.3518,"n":3814,"o":24.38,"t":"2026-07-06T04:00:00Z","v":500501,"vw":24.427582},{"c":24.4,"h":24.605,"l":24.365,"n":3203,"o":24.5,"t":"2026-07-07T04:00:00Z","v":403629,"vw":24.470324},{"c":24.32,"h":24.355,"l":24.2138,"n":3880,"o":24.34,"t":"2026-07-08T04:00:00Z","v":469158,"vw":24.298199},{"c":24.37,"h":24.425,"l":24.21,"n":3696,"o":24.27,"t":"2026-07-09T04:00:00Z","v":718924,"vw":24.305009},{"c":24.6,"h":24.6,"l":24.47,"n":2770,"o":24.47,"t":"2026-07-10T04:00:00Z","v":586083,"vw":24.546429},{"c":24.52,"h":24.71,"l":24.475,"n":3522,"o":24.66,"t":"2026-07-13T04:00:00Z","v":429858,"vw":24.557746},{"c":24.75,"h":24.8,"l":24.6562,"n":2556,"o":24.66,"t":"2026-07-14T04:00:00Z","v":245708,"vw":24.751332},{"c":24.81,"h":24.915,"l":24.78,"n":2861,"o":24.79,"t":"2026-07-15T04:00:00Z","v":295257,"vw":24.858262},{"c":25.01,"h":25.06,"l":24.82,"n":2897,"o":24.87,"t":"2026-07-16T04:00:00Z","v":369582,"vw":24.988518},{"c":24.91,"h":25.045,"l":24.83,"n":2822,"o":24.97,"t":"2026-07-17T04:00:00Z","v":293835,"vw":24.935815},{"c":24.73,"h":24.97,"l":24.6901,"n":3952,"o":24.97,"t":"2026-07-20T04:00:00Z","v":247328,"vw":24.818076},{"c":24.87,"h":24.89,"l":24.74,"n":2288,"o":24.83,"t":"2026-07-21T04:00:00Z","v":322223,"vw":24.848088},{"c":25.02,"h":25.09,"l":24.95,"n":2102,"o":25.01,"t":"2026-07-22T04:00:00Z","v":295237,"vw":24.9948},{"c":24.74,"h":24.902,"l":24.67,"n":3020,"o":24.89,"t":"2026-07-23T04:00:00Z","v":374839,"vw":24.749981},{"c":24.73,"h":24.89,"l":24.692,"n":2307,"o":24.73,"t":"2026-07-24T04:00:00Z","v":222815,"vw":24.780324},{"c":24.73,"h":24.785,"l":24.67,"n":2441,"o":24.73,"t":"2026-07-27T04:00:00Z","v":245122,"vw":24.724014},{"c":24.86,"h":24.885,"l":24.76,"n":2046,"o":24.79,"t":"2026-07-28T04:00:00Z","v":243541,"vw":24.844604},{"c":24.79,"h":24.96,"l":24.735,"n":2760,"o":24.86,"t":"2026-07-29T04:00:00Z","v":356823,"vw":24.82537},{"c":24.99,"h":24.99,"l":24.82,"n":2674,"o":24.95,"t":"2026-07-30T04:00:00Z","v":381454,"vw":24.917378},{"c":24.88,"h":24.94,"l":24.69,"n":2821,"o":24.94,"t":"2026-07-31T04:00:00Z","v":248959,"vw":24.848453},{"c":24.95,"h":25.005,"l":24.9,"n":3835,"o":24.92,"t":"2026-08-03T04:00:00Z","v":388606,"vw":24.954225},{"c":24.95,"h":24.98,"l":24.83,"n":8261,"o":24.96,"t":"2026-08-04T04:00:00Z","v":876952,"vw":24.917878},{"c":24.69,"h":24.91,"l":24.675,"n":3637,"o":24.9,"t":"2026-08-05T04:00:00Z","v":399298,"vw":24.733596},{"c":24.56,"h":24.72,"l":24.51,"n":4212,"o":24.72,"t":"2026-08-06T04:00:00Z","v":467530,"vw":24.578358},{"c":24.81,"h":24.825,"l":24.68,"n":2555,"o":24.71,"t":"2026-08-07T04:00:00Z","v":301886,"vw":24.778983},{"c":24.65,"h":24.8082,"l":24.58,"n":4407,"o":24.72,"t":"2026-08-10T04:00:00Z","v":688349,"vw":24.682468},{"c":24.54,"h":24.75,"l":24.53,"n":3278,"o":24.71,"t":"2026-08-11T04:00:00Z","v":401542,"vw":24.63279},{"c":24.58,"h":24.625,"l":24.515,"n":2560,"o":24.62,"t":"2026-08-12T04:00:00Z","v":354600,"vw":24.572515},{"c":24.64,"h":24.6727,"l":24.5473,"n":2979,"o":24.59,"t":"2026-08-13T04:00:00Z","v":363577,"vw":24.597739},{"c":24.59,"h":24.7,"l":24.55,"n":2524,"o":24.68,"t":"2026-08-14T04:00:00Z","v":200414,"vw":24.630478},{"c":24.66,"h":24.68,"l":24.57,"n":2746,"o":24.66,"t":"2026-08-17T04:00:00Z","v":283712,"vw":24.624048},{"c":24.57,"h":24.6573,"l":24.55,"n":2574,"o":24.65,"t":"2026-08-18T04:00:00Z","v":325032,"vw":24.591112},{"c":24.91,"h":24.985,"l":24.78,"n":2820,"o":24.8,"t":"2026-08-19T04:00:00Z","v":379738,"vw":24.924339},{"c":24.75,"h":24.82,"l":24.69,"n":2822,"o":24.77,"t":"2026-08-20T04:00:00Z","v":243848,"vw":24.75753},{"c":24.92,"h":24.99,"l":24.8408,"n":2236,"o":24.89,"t":"2026-08-21T04:00:00Z","v":364983,"vw":24.934519},{"c":24.96,"h":24.9785,"l":24.86,"n":3116,"o":24.86,"t":"2026-08-24T04:00:00Z","v":390469,"vw":24.9338},{"c":25.1,"h":25.1,"l":24.9,"n":2673,"o":25,"t":"2026-08-25T04:00:00Z","v":359568,"vw":24.982654},{"c":24.87,"h":25.01,"l":24.855,"n":2659,"o":24.99,"t":"2026-08-26T04:00:00Z","v":300130,"vw":24.900092},{"c":24.9,"h":24.91,"l":24.75,"n":2337,"o":24.82,"t":"2026-08-27T04:00:00Z","v":304387,"vw":24.850387},{"c":24.9,"h":24.995,"l":24.76,"n":2684,"o":24.95,"t":"2026-08-28T04:00:00Z","v":330951,"vw":24.855932},{"c":24.905,"h":24.99,"l":24.87,"n":2135,"o":24.96,"t":"2026-08-31T04:00:00Z","v":173841,"vw":24.916251},{"c":24.86,"h":25.04,"l":24.825,"n":2764,"o":24.89,"t":"2026-09-01T04:00:00Z","v":247470,"vw":24.921724},{"c":25.22,"h":25.22,"l":24.9,"n":4546,"o":24.94,"t":"2026-09-02T04:00:00Z","v":825881,"vw":25.10052},{"c":25.11,"h":25.23,"l":25.0308,"n":2431,"o":25.2,"t":"2026-09-03T04:00:00Z","v":389233,"vw":25.116578},{"c":25.11,"h":25.1599,"l":24.87,"n":3459,"o":24.88,"t":"2026-09-04T04:00:00Z","v":706410,"vw":24.973072},{"c":25.07,"h":25.22,"l":25.055,"n":2706,"o":25.22,"t":"2026-09-08T04:00:00Z","v":333431,"vw":25.135509},{"c":24.98,"h":25.125,"l":24.95,"n":2694,"o":25.12,"t":"2026-09-09T04:00:00Z","v":272135,"vw":25.029303},{"c":24.81,"h":24.87,"l":24.72,"n":3064,"o":24.87,"t":"2026-09-10T04:00:00Z","v":508077,"vw":24.808881},{"c":24.74,"h":24.8565,"l":24.68,"n":3687,"o":24.84,"t":"2026-09-11T04:00:00Z","v":500635,"vw":24.751865},{"c":24.62,"h":24.685,"l":24.5,"n":3078,"o":24.6,"t":"2026-09-14T04:00:00Z","v":265827,"vw":24.59991},{"c":24.55,"h":24.62,"l":24.52,"n":2002,"o":24.57,"t":"2026-09-15T04:00:00Z","v":194348,"vw":24.562654},{"c":24.29,"h":24.535,"l":24.17,"n":2921,"o":24.51,"t":"2026-09-16T04:00:00Z","v":248469,"vw":24.375794},{"c":24.41,"h":24.47,"l":24.36,"n":2259,"o":24.43,"t":"2026-09-17T04:00:00Z","v":260629,"vw":24.420452},{"c":24.22,"h":24.31,"l":24.15,"n":2902,"o":24.31,"t":"2026-09-18T04:00:00Z","v":259659,"vw":24.190009},{"c":24.36,"h":24.38,"l":24.25,"n":4860,"o":24.3,"t":"2026-09-21T04:00:00Z","v":396401,"vw":24.314111},{"c":24.3,"h":24.35,"l":24.165,"n":2916,"o":24.27,"t":"2026-09-22T04:00:00Z","v":320354,"vw":24.244351},{"c":23.85,"h":24.22,"l":23.845,"n":3781,"o":24.22,"t":"2026-09-23T04:00:00Z","v":402454,"vw":23.966401},{"c":23.7,"h":23.84,"l":23.675,"n":2908,"o":23.83,"t":"2026-09-24T04:00:00Z","v":309215,"vw":23.74474},{"c":23.68,"h":23.69,"l":23.5,"n":3134,"o":23.64,"t":"2026-09-25T04:00:00Z","v":377501,"vw":23.597411},{"c":23.55,"h":23.64,"l":23.48,"n":3364,"o":23.56,"t":"2026-09-28T04:00:00Z","v":475244,"vw":23.555963},{"c":23.51,"h":23.555,"l":23.35,"n":3448,"o":23.48,"t":"2026-09-29T04:00:00Z","v":439330,"vw":23.445829},{"c":23.37,"h":23.6699,"l":23.37,"n":3263,"o":23.59,"t":"2026-09-30T04:00:00Z","v":386806,"vw":23.477179},{"c":23.28,"h":23.34,"l":23.1,"n":3727,"o":23.29,"t":"2026-10-01T04:00:00Z","v":409955,"vw":23.241547},{"c":23.42,"h":23.4557,"l":23.22,"n":3464,"o":23.37,"t":"2026-10-02T04:00:00Z","v":563233,"vw":23.335301},{"c":23.67,"h":23.76,"l":23.6,"n":4912,"o":23.71,"t":"2026-10-05T04:00:00Z","v":788390,"vw":23.670552},{"c":23.71,"h":23.78,"l":23.62,"n":2838,"o":23.76,"t":"2026-10-06T04:00:00Z","v":427029,"vw":23.682959},{"c":23.58,"h":23.66,"l":23.515,"n":2997,"o":23.61,"t":"2026-10-07T04:00:00Z","v":432251,"vw":23.576884},{"c":23.82,"h":23.82,"l":23.5743,"n":3097,"o":23.6,"t":"2026-10-08T04:00:00Z","v":387919,"vw":23.700193},{"c":23.96,"h":24,"l":23.8434,"n":3373,"o":23.9,"t":"2026-10-09T04:00:00Z","v":661472,"vw":23.922424},{"c":23.93,"h":23.9674,"l":23.86,"n":2651,"o":23.94,"t":"2026-10-12T04:00:00Z","v":333457,"vw":23.923345},{"c":23.88,"h":24,"l":23.78,"n":2965,"o":23.93,"t":"2026-10-13T04:00:00Z","v":591593,"vw":23.85485},{"c":23.65,"h":23.71,"l":23.525,"n":3127,"o":23.68,"t":"2026-10-14T04:00:00Z","v":500543,"vw":23.614821},{"c":23.67,"h":23.845,"l":23.56,"n":3232,"o":23.56,"t":"2026-10-15T04:00:00Z","v":675729,"vw":23.726568},{"c":23.58,"h":23.7599,"l":23.5,"n":3619,"o":23.7,"t":"2026-10-16T04:00:00Z","v":596595,"vw":23.578114},{"c":23.43,"h":23.63,"l":23.3661,"n":3542,"o":23.63,"t":"2026-10-19T04:00:00Z","v":677420,"vw":23.442695},{"c":23.9,"h":23.9201,"l":23.66,"n":2504,"o":23.66,"t":"2026-10-20T04:00:00Z","v":332178,"vw":23.867443},{"c":23.85,"h":23.92,"l":23.7699,"n":2213,"o":23.92,"t":"2026-10-21T04:00:00Z","v":293294,"vw":23.860213},{"c":23.91,"h":23.955,"l":23.79,"n":2569,"o":23.84,"t":"2026-10-22T04:00:00Z","v":333585,"vw":23.891538},{"c":23.985,"h":24.05,"l":23.96,"n":694,"o":23.96,"t":"2026-10-23T04:00:00Z","v":107593,"vw":24.008932}],"volatilityBars":[{"c":24.36,"h":24.36,"l":24.36,"n":8,"o":24.36,"t":"2026-09-22T11:00:00Z","v":400,"vw":24.36},{"c":24.2501,"h":24.27,"l":24.225,"n":251,"o":24.27,"t":"2026-09-22T13:30:00Z","v":40223,"vw":24.260842},{"c":24.2534,"h":24.28,"l":24.245,"n":162,"o":24.245,"t":"2026-09-22T13:45:00Z","v":17561,"vw":24.265913},{"c":24.285,"h":24.29,"l":24.255,"n":124,"o":24.255,"t":"2026-09-22T14:00:00Z","v":11587,"vw":24.275511},{"c":24.245,"h":24.275,"l":24.24,"n":326,"o":24.27,"t":"2026-09-22T14:15:00Z","v":69785,"vw":24.247638},{"c":24.195,"h":24.245,"l":24.195,"n":132,"o":24.245,"t":"2026-09-22T14:30:00Z","v":6526,"vw":24.22065},{"c":24.2,"h":24.21,"l":24.185,"n":90,"o":24.195,"t":"2026-09-22T14:45:00Z","v":11180,"vw":24.200129},{"c":24.2,"h":24.215,"l":24.2,"n":70,"o":24.21,"t":"2026-09-22T15:00:00Z","v":4204,"vw":24.207238},{"c":24.205,"h":24.21,"l":24.1882,"n":80,"o":24.205,"t":"2026-09-22T15:15:00Z","v":8761,"vw":24.196971},{"c":24.195,"h":24.1957,"l":24.18,"n":55,"o":24.195,"t":"2026-09-22T15:30:00Z","v":4855,"vw":24.18629},{"c":24.1899,"h":24.191,"l":24.165,"n":118,"o":24.19,"t":"2026-09-22T15:45:00Z","v":8800,"vw":24.178145},{"c":24.195,"h":24.195,"l":24.19,"n":16,"o":24.195,"t":"2026-09-22T16:00:00Z","v":1071,"vw":24.193864},{"c":24.205,"h":24.205,"l":24.195,"n":22,"o":24.195,"t":"2026-09-22T16:15:00Z","v":5127,"vw":24.199042},{"c":24.2199,"h":24.2199,"l":24.19,"n":27,"o":24.205,"t":"2026-09-22T16:30:00Z","v":3312,"vw":24.205815},{"c":24.2141,"h":24.228,"l":24.2,"n":28,"o":24.2,"t":"2026-09-22T16:45:00Z","v":2555,"vw":24.208322},{"c":24.205,"h":24.23,"l":24.2,"n":43,"o":24.21,"t":"2026-09-22T17:00:00Z","v":17497,"vw":24.215886},{"c":24.21,"h":24.215,"l":24.1997,"n":95,"o":24.215,"t":"2026-09-22T17:15:00Z","v":20986,"vw":24.209232},{"c":24.225,"h":24.23,"l":24.2141,"n":65,"o":24.2184,"t":"2026-09-22T17:30:00Z","v":8839,"vw":24.221289},{"c":24.25,"h":24.26,"l":24.23,"n":100,"o":24.235,"t":"2026-09-22T17:45:00Z","v":6754,"vw":24.243881},{"c":24.275,"h":24.2815,"l":24.25,"n":102,"o":24.25,"t":"2026-09-22T18:00:00Z","v":14006,"vw":24.263762},{"c":24.276,"h":24.2799,"l":24.27,"n":45,"o":24.275,"t":"2026-09-22T18:15:00Z","v":3721,"vw":24.274263},{"c":24.255,"h":24.2814,"l":24.255,"n":61,"o":24.275,"t":"2026-09-22T18:30:00Z","v":5546,"vw":24.270471},{"c":24.27,"h":24.2757,"l":24.26,"n":50,"o":24.26,"t":"2026-09-22T18:45:00Z","v":4069,"vw":24.265982},{"c":24.2916,"h":24.2916,"l":24.2741,"n":72,"o":24.28,"t":"2026-09-22T19:00:00Z","v":6516,"vw":24.285341},{"c":24.29,"h":24.295,"l":24.28,"n":116,"o":24.295,"t":"2026-09-22T19:15:00Z","v":14837,"vw":24.287663},{"c":24.32,"h":24.335,"l":24.3,"n":58,"o":24.3,"t":"2026-09-22T19:30:00Z","v":4804,"vw":24.318324},{"c":24.285,"h":24.35,"l":24.28,"n":119,"o":24.325,"t":"2026-09-22T19:45:00Z","v":9315,"vw":24.302585},{"c":24.3,"h":24.3,"l":24.3,"n":13,"o":24.3,"t":"2026-09-22T20:00:00Z","v":711,"vw":24.3},{"c":24.4,"h":24.4,"l":24.38,"n":3,"o":24.38,"t":"2026-09-22T20:45:00Z","v":1230,"vw":24.394937},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-09-22T21:15:00Z","v":1000,"vw":24.44},{"c":24.28,"h":24.28,"l":24.28,"n":1,"o":24.28,"t":"2026-09-22T22:00:00Z","v":217,"vw":24.28},{"c":24.32,"h":24.32,"l":24.32,"n":2,"o":24.32,"t":"2026-09-23T08:00:00Z","v":301,"vw":24.32},{"c":24.21,"h":24.22,"l":24.21,"n":2,"o":24.22,"t":"2026-09-23T11:30:00Z","v":1100,"vw":24.210909},{"c":24.2,"h":24.26,"l":24.2,"n":7,"o":24.26,"t":"2026-09-23T12:00:00Z","v":807,"vw":24.211368},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-09-23T12:15:00Z","v":250,"vw":24.2},{"c":24.1,"h":24.22,"l":24.0751,"n":339,"o":24.22,"t":"2026-09-23T13:30:00Z","v":41903,"vw":24.13987},{"c":24.04,"h":24.14,"l":24.02,"n":193,"o":24.14,"t":"2026-09-23T13:45:00Z","v":22149,"vw":24.050582},{"c":24.055,"h":24.07,"l":24.04,"n":130,"o":24.05,"t":"2026-09-23T14:00:00Z","v":13199,"vw":24.049828},{"c":24.025,"h":24.08,"l":24.025,"n":105,"o":24.06,"t":"2026-09-23T14:15:00Z","v":13349,"vw":24.044342},{"c":24.02,"h":24.05,"l":24,"n":183,"o":24.025,"t":"2026-09-23T14:30:00Z","v":14648,"vw":24.013335},{"c":23.9897,"h":24.02,"l":23.9801,"n":278,"o":24.02,"t":"2026-09-23T14:45:00Z","v":18786,"vw":23.999844},{"c":24.02,"h":24.02,"l":23.9873,"n":103,"o":23.99,"t":"2026-09-23T15:00:00Z","v":10260,"vw":23.995646},{"c":24.009,"h":24.02,"l":23.9998,"n":46,"o":24.015,"t":"2026-09-23T15:15:00Z","v":9158,"vw":24.013837},{"c":24,"h":24,"l":23.985,"n":54,"o":23.995,"t":"2026-09-23T15:30:00Z","v":3500,"vw":23.993319},{"c":23.975,"h":23.9957,"l":23.972,"n":55,"o":23.9957,"t":"2026-09-23T15:45:00Z","v":9931,"vw":23.981684},{"c":23.985,"h":23.986,"l":23.96,"n":175,"o":23.986,"t":"2026-09-23T16:00:00Z","v":25834,"vw":23.97268},{"c":23.98,"h":23.995,"l":23.98,"n":44,"o":23.995,"t":"2026-09-23T16:15:00Z","v":4971,"vw":23.9859},{"c":23.98,"h":23.995,"l":23.98,"n":56,"o":23.995,"t":"2026-09-23T16:30:00Z","v":6875,"vw":23.98722},{"c":23.915,"h":23.97,"l":23.915,"n":160,"o":23.97,"t":"2026-09-23T16:45:00Z","v":27688,"vw":23.941267},{"c":23.88,"h":23.915,"l":23.875,"n":209,"o":23.915,"t":"2026-09-23T17:00:00Z","v":26743,"vw":23.892149},{"c":23.88,"h":23.91,"l":23.87,"n":114,"o":23.875,"t":"2026-09-23T17:15:00Z","v":19406,"vw":23.886654},{"c":23.935,"h":23.935,"l":23.87,"n":80,"o":23.885,"t":"2026-09-23T17:30:00Z","v":11276,"vw":23.903171},{"c":23.905,"h":23.94,"l":23.905,"n":153,"o":23.9343,"t":"2026-09-23T17:45:00Z","v":15066,"vw":23.925095},{"c":23.93,"h":23.9351,"l":23.9,"n":82,"o":23.905,"t":"2026-09-23T18:00:00Z","v":12233,"vw":23.916278},{"c":23.905,"h":23.92,"l":23.9,"n":39,"o":23.92,"t":"2026-09-23T18:15:00Z","v":5371,"vw":23.906053},{"c":23.8799,"h":23.9057,"l":23.8799,"n":62,"o":23.9057,"t":"2026-09-23T18:30:00Z","v":5579,"vw":23.892891},{"c":23.89,"h":23.895,"l":23.875,"n":76,"o":23.875,"t":"2026-09-23T18:45:00Z","v":15331,"vw":23.885463},{"c":23.89,"h":23.9,"l":23.8824,"n":88,"o":23.895,"t":"2026-09-23T19:00:00Z","v":9076,"vw":23.890096},{"c":23.87,"h":23.89,"l":23.855,"n":98,"o":23.89,"t":"2026-09-23T19:15:00Z","v":14762,"vw":23.873783},{"c":23.865,"h":23.88,"l":23.8629,"n":87,"o":23.875,"t":"2026-09-23T19:30:00Z","v":7049,"vw":23.871563},{"c":23.85,"h":23.89,"l":23.845,"n":202,"o":23.875,"t":"2026-09-23T19:45:00Z","v":27681,"vw":23.862368},{"c":23.96,"h":23.96,"l":23.85,"n":25,"o":23.85,"t":"2026-09-23T20:00:00Z","v":495,"vw":23.87799},{"c":23.9073,"h":23.96,"l":23.85,"n":6,"o":23.86,"t":"2026-09-23T20:15:00Z","v":2080,"vw":23.908119},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-09-23T22:30:00Z","v":100,"vw":23.91},{"c":23.97,"h":23.97,"l":23.97,"n":3,"o":23.97,"t":"2026-09-23T23:15:00Z","v":300,"vw":23.97},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-09-23T23:45:00Z","v":160,"vw":23.97},{"c":23.71,"h":23.71,"l":23.71,"n":3,"o":23.71,"t":"2026-09-24T08:00:00Z","v":8796,"vw":23.71},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-09-24T11:15:00Z","v":100,"vw":23.85},{"c":23.83,"h":23.85,"l":23.83,"n":4,"o":23.85,"t":"2026-09-24T13:15:00Z","v":4449,"vw":23.83181},{"c":23.78,"h":23.83,"l":23.752,"n":256,"o":23.83,"t":"2026-09-24T13:30:00Z","v":45043,"vw":23.796949},{"c":23.8,"h":23.84,"l":23.765,"n":130,"o":23.77,"t":"2026-09-24T13:45:00Z","v":10962,"vw":23.805193},{"c":23.815,"h":23.82,"l":23.79,"n":72,"o":23.79,"t":"2026-09-24T14:00:00Z","v":15288,"vw":23.79939},{"c":23.7584,"h":23.8,"l":23.75,"n":147,"o":23.8,"t":"2026-09-24T14:15:00Z","v":12946,"vw":23.765016},{"c":23.7369,"h":23.77,"l":23.73,"n":82,"o":23.755,"t":"2026-09-24T14:30:00Z","v":10246,"vw":23.754526},{"c":23.715,"h":23.735,"l":23.715,"n":87,"o":23.735,"t":"2026-09-24T14:45:00Z","v":12237,"vw":23.725649},{"c":23.68,"h":23.7272,"l":23.68,"n":173,"o":23.7192,"t":"2026-09-24T15:00:00Z","v":20001,"vw":23.717216},{"c":23.705,"h":23.7166,"l":23.68,"n":140,"o":23.6838,"t":"2026-09-24T15:15:00Z","v":10215,"vw":23.700988},{"c":23.7,"h":23.7267,"l":23.69,"n":98,"o":23.7069,"t":"2026-09-24T15:30:00Z","v":12799,"vw":23.699667},{"c":23.6857,"h":23.71,"l":23.68,"n":67,"o":23.705,"t":"2026-09-24T15:45:00Z","v":8066,"vw":23.690891},{"c":23.7,"h":23.7,"l":23.6827,"n":45,"o":23.685,"t":"2026-09-24T16:00:00Z","v":7630,"vw":23.687848},{"c":23.7785,"h":23.83,"l":23.7,"n":157,"o":23.72,"t":"2026-09-24T16:15:00Z","v":17313,"vw":23.782321},{"c":23.785,"h":23.81,"l":23.76,"n":46,"o":23.76,"t":"2026-09-24T16:30:00Z","v":4885,"vw":23.796735},{"c":23.75,"h":23.785,"l":23.75,"n":72,"o":23.775,"t":"2026-09-24T16:45:00Z","v":4753,"vw":23.771717},{"c":23.75,"h":23.76,"l":23.73,"n":44,"o":23.75,"t":"2026-09-24T17:00:00Z","v":3237,"vw":23.742296},{"c":23.72,"h":23.76,"l":23.71,"n":57,"o":23.7501,"t":"2026-09-24T17:15:00Z","v":14925,"vw":23.72628},{"c":23.7094,"h":23.7257,"l":23.7094,"n":22,"o":23.725,"t":"2026-09-24T17:30:00Z","v":1389,"vw":23.718666},{"c":23.7116,"h":23.72,"l":23.695,"n":54,"o":23.705,"t":"2026-09-24T17:45:00Z","v":6656,"vw":23.702786},{"c":23.72,"h":23.72,"l":23.675,"n":74,"o":23.72,"t":"2026-09-24T18:00:00Z","v":9601,"vw":23.703197},{"c":23.735,"h":23.745,"l":23.705,"n":43,"o":23.725,"t":"2026-09-24T18:15:00Z","v":5161,"vw":23.733675},{"c":23.72,"h":23.755,"l":23.705,"n":113,"o":23.74,"t":"2026-09-24T18:30:00Z","v":12269,"vw":23.732288},{"c":23.73,"h":23.735,"l":23.7101,"n":51,"o":23.725,"t":"2026-09-24T18:45:00Z","v":4556,"vw":23.72715},{"c":23.715,"h":23.725,"l":23.705,"n":63,"o":23.725,"t":"2026-09-24T19:00:00Z","v":5900,"vw":23.714877},{"c":23.71,"h":23.72,"l":23.705,"n":64,"o":23.71,"t":"2026-09-24T19:15:00Z","v":11892,"vw":23.712099},{"c":23.705,"h":23.71,"l":23.695,"n":48,"o":23.71,"t":"2026-09-24T19:30:00Z","v":3654,"vw":23.704905},{"c":23.7,"h":23.71,"l":23.69,"n":189,"o":23.71,"t":"2026-09-24T19:45:00Z","v":15878,"vw":23.697365},{"c":23.7,"h":23.7,"l":23.7,"n":9,"o":23.7,"t":"2026-09-24T20:00:00Z","v":4136,"vw":23.7},{"c":23.94,"h":23.94,"l":23.94,"n":1,"o":23.94,"t":"2026-09-24T21:00:00Z","v":100,"vw":23.94},{"c":23.73,"h":23.73,"l":23.67,"n":29,"o":23.73,"t":"2026-09-25T08:00:00Z","v":1030,"vw":23.697431},{"c":23.79,"h":23.79,"l":23.66,"n":13,"o":23.66,"t":"2026-09-25T11:00:00Z","v":550,"vw":23.725961},{"c":23.7,"h":23.7,"l":23.7,"n":2,"o":23.7,"t":"2026-09-25T11:15:00Z","v":805,"vw":23.7},{"c":23.77,"h":23.78,"l":23.77,"n":3,"o":23.78,"t":"2026-09-25T11:45:00Z","v":417,"vw":23.775204},{"c":23.64,"h":23.64,"l":23.64,"n":1,"o":23.64,"t":"2026-09-25T13:00:00Z","v":150,"vw":23.64},{"c":23.65,"h":23.78,"l":23.64,"n":12,"o":23.64,"t":"2026-09-25T13:15:00Z","v":1010,"vw":23.662961},{"c":23.575,"h":23.6499,"l":23.56,"n":344,"o":23.64,"t":"2026-09-25T13:30:00Z","v":39096,"vw":23.598625},{"c":23.56,"h":23.5697,"l":23.54,"n":142,"o":23.56,"t":"2026-09-25T13:45:00Z","v":12497,"vw":23.558975},{"c":23.535,"h":23.55,"l":23.5,"n":162,"o":23.55,"t":"2026-09-25T14:00:00Z","v":17279,"vw":23.514125},{"c":23.5201,"h":23.545,"l":23.51,"n":201,"o":23.535,"t":"2026-09-25T14:15:00Z","v":18452,"vw":23.529277},{"c":23.515,"h":23.5201,"l":23.5,"n":228,"o":23.51,"t":"2026-09-25T14:30:00Z","v":21127,"vw":23.510041},{"c":23.525,"h":23.55,"l":23.505,"n":144,"o":23.52,"t":"2026-09-25T14:45:00Z","v":15101,"vw":23.522057},{"c":23.545,"h":23.55,"l":23.5234,"n":129,"o":23.5234,"t":"2026-09-25T15:00:00Z","v":15345,"vw":23.53298},{"c":23.555,"h":23.565,"l":23.5402,"n":79,"o":23.545,"t":"2026-09-25T15:15:00Z","v":15019,"vw":23.550328},{"c":23.5299,"h":23.575,"l":23.5299,"n":79,"o":23.565,"t":"2026-09-25T15:30:00Z","v":10131,"vw":23.555582},{"c":23.6,"h":23.6,"l":23.52,"n":115,"o":23.525,"t":"2026-09-25T15:45:00Z","v":14077,"vw":23.539598},{"c":23.645,"h":23.66,"l":23.61,"n":100,"o":23.61,"t":"2026-09-25T16:00:00Z","v":12786,"vw":23.644098},{"c":23.625,"h":23.6401,"l":23.61,"n":108,"o":23.6401,"t":"2026-09-25T16:15:00Z","v":26573,"vw":23.617394},{"c":23.625,"h":23.64,"l":23.615,"n":98,"o":23.64,"t":"2026-09-25T16:30:00Z","v":16620,"vw":23.633049},{"c":23.61,"h":23.63,"l":23.6,"n":63,"o":23.63,"t":"2026-09-25T16:45:00Z","v":16138,"vw":23.609447},{"c":23.635,"h":23.65,"l":23.6148,"n":73,"o":23.6148,"t":"2026-09-25T17:00:00Z","v":13196,"vw":23.63405},{"c":23.615,"h":23.636,"l":23.615,"n":42,"o":23.63,"t":"2026-09-25T17:15:00Z","v":7010,"vw":23.623155},{"c":23.63,"h":23.63,"l":23.6,"n":75,"o":23.615,"t":"2026-09-25T17:30:00Z","v":12334,"vw":23.612261},{"c":23.63,"h":23.63,"l":23.625,"n":22,"o":23.6265,"t":"2026-09-25T17:45:00Z","v":2180,"vw":23.628686},{"c":23.65,"h":23.65,"l":23.635,"n":58,"o":23.635,"t":"2026-09-25T18:00:00Z","v":9782,"vw":23.643712},{"c":23.655,"h":23.665,"l":23.65,"n":73,"o":23.66,"t":"2026-09-25T18:15:00Z","v":11334,"vw":23.659029},{"c":23.655,"h":23.665,"l":23.65,"n":31,"o":23.655,"t":"2026-09-25T18:30:00Z","v":7695,"vw":23.654736},{"c":23.6501,"h":23.66,"l":23.65,"n":31,"o":23.655,"t":"2026-09-25T18:45:00Z","v":4489,"vw":23.653409},{"c":23.66,"h":23.66,"l":23.65,"n":21,"o":23.655,"t":"2026-09-25T19:00:00Z","v":1843,"vw":23.652667},{"c":23.65,"h":23.6661,"l":23.65,"n":26,"o":23.66,"t":"2026-09-25T19:15:00Z","v":2337,"vw":23.6572},{"c":23.665,"h":23.665,"l":23.655,"n":33,"o":23.655,"t":"2026-09-25T19:30:00Z","v":8745,"vw":23.661782},{"c":23.69,"h":23.69,"l":23.67,"n":153,"o":23.67,"t":"2026-09-25T19:45:00Z","v":24570,"vw":23.680373},{"c":23.68,"h":23.68,"l":23.68,"n":9,"o":23.68,"t":"2026-09-25T20:00:00Z","v":13206,"vw":23.68},{"c":23.7095,"h":23.7095,"l":23.7095,"n":1,"o":23.7095,"t":"2026-09-25T23:45:00Z","v":1248,"vw":23.7095},{"c":23.61,"h":23.61,"l":23.61,"n":8,"o":23.61,"t":"2026-09-28T08:00:00Z","v":542,"vw":23.61},{"c":23.6965,"h":23.6965,"l":23.66,"n":21,"o":23.66,"t":"2026-09-28T11:15:00Z","v":4712,"vw":23.661642},{"c":23.8911,"h":23.8911,"l":23.8911,"n":1,"o":23.8911,"t":"2026-09-28T12:00:00Z","v":100,"vw":23.8911},{"c":23.65,"h":23.65,"l":23.65,"n":4,"o":23.65,"t":"2026-09-28T12:30:00Z","v":214,"vw":23.65},{"c":23.57,"h":23.62,"l":23.495,"n":369,"o":23.56,"t":"2026-09-28T13:30:00Z","v":28572,"vw":23.538506},{"c":23.59,"h":23.61,"l":23.565,"n":100,"o":23.585,"t":"2026-09-28T13:45:00Z","v":9965,"vw":23.58855},{"c":23.62,"h":23.6301,"l":23.575,"n":163,"o":23.5899,"t":"2026-09-28T14:00:00Z","v":19441,"vw":23.600544},{"c":23.615,"h":23.625,"l":23.58,"n":153,"o":23.61,"t":"2026-09-28T14:15:00Z","v":24247,"vw":23.604108},{"c":23.575,"h":23.6201,"l":23.575,"n":169,"o":23.615,"t":"2026-09-28T14:30:00Z","v":30796,"vw":23.610433},{"c":23.5498,"h":23.58,"l":23.54,"n":139,"o":23.575,"t":"2026-09-28T14:45:00Z","v":24611,"vw":23.555054},{"c":23.52,"h":23.545,"l":23.515,"n":175,"o":23.545,"t":"2026-09-28T15:00:00Z","v":31826,"vw":23.529847},{"c":23.5036,"h":23.525,"l":23.5,"n":86,"o":23.515,"t":"2026-09-28T15:15:00Z","v":16488,"vw":23.513506},{"c":23.49,"h":23.51,"l":23.48,"n":127,"o":23.505,"t":"2026-09-28T15:30:00Z","v":11089,"vw":23.496125},{"c":23.485,"h":23.49,"l":23.48,"n":79,"o":23.485,"t":"2026-09-28T15:45:00Z","v":8701,"vw":23.483387},{"c":23.485,"h":23.505,"l":23.4839,"n":93,"o":23.49,"t":"2026-09-28T16:00:00Z","v":12097,"vw":23.492035},{"c":23.595,"h":23.61,"l":23.4851,"n":90,"o":23.4852,"t":"2026-09-28T16:15:00Z","v":10670,"vw":23.551696},{"c":23.54,"h":23.585,"l":23.535,"n":49,"o":23.585,"t":"2026-09-28T16:30:00Z","v":5685,"vw":23.559136},{"c":23.5428,"h":23.55,"l":23.5299,"n":45,"o":23.55,"t":"2026-09-28T16:45:00Z","v":4041,"vw":23.536941},{"c":23.61,"h":23.64,"l":23.545,"n":45,"o":23.555,"t":"2026-09-28T17:00:00Z","v":5364,"vw":23.582052},{"c":23.58,"h":23.62,"l":23.57,"n":115,"o":23.605,"t":"2026-09-28T17:15:00Z","v":18043,"vw":23.597661},{"c":23.57,"h":23.5824,"l":23.565,"n":30,"o":23.5799,"t":"2026-09-28T17:30:00Z","v":2806,"vw":23.575801},{"c":23.575,"h":23.58,"l":23.5634,"n":36,"o":23.58,"t":"2026-09-28T17:45:00Z","v":3630,"vw":23.574646},{"c":23.585,"h":23.59,"l":23.575,"n":20,"o":23.575,"t":"2026-09-28T18:00:00Z","v":1408,"vw":23.582632},{"c":23.565,"h":23.585,"l":23.5599,"n":53,"o":23.585,"t":"2026-09-28T18:15:00Z","v":5061,"vw":23.571257},{"c":23.54,"h":23.565,"l":23.54,"n":30,"o":23.56,"t":"2026-09-28T18:30:00Z","v":2089,"vw":23.555566},{"c":23.55,"h":23.55,"l":23.5301,"n":114,"o":23.535,"t":"2026-09-28T18:45:00Z","v":16671,"vw":23.538923},{"c":23.525,"h":23.555,"l":23.525,"n":102,"o":23.555,"t":"2026-09-28T19:00:00Z","v":10616,"vw":23.531058},{"c":23.565,"h":23.58,"l":23.52,"n":150,"o":23.52,"t":"2026-09-28T19:15:00Z","v":22014,"vw":23.548307},{"c":23.555,"h":23.56,"l":23.535,"n":66,"o":23.56,"t":"2026-09-28T19:30:00Z","v":8663,"vw":23.549015},{"c":23.56,"h":23.565,"l":23.5301,"n":193,"o":23.56,"t":"2026-09-28T19:45:00Z","v":31106,"vw":23.547969},{"c":23.55,"h":23.55,"l":23.55,"n":9,"o":23.55,"t":"2026-09-28T20:00:00Z","v":97136,"vw":23.55},{"c":23.61,"h":23.61,"l":23.61,"n":5,"o":23.61,"t":"2026-09-29T08:00:00Z","v":857,"vw":23.61},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-09-29T11:15:00Z","v":100,"vw":23.5},{"c":23.5274,"h":23.5274,"l":23.5274,"n":1,"o":23.5274,"t":"2026-09-29T12:30:00Z","v":151,"vw":23.5274},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-09-29T13:00:00Z","v":100,"vw":23.52},{"c":23.5,"h":23.574,"l":23.5,"n":31,"o":23.574,"t":"2026-09-29T13:15:00Z","v":439,"vw":23.537},{"c":23.47,"h":23.49,"l":23.395,"n":340,"o":23.48,"t":"2026-09-29T13:30:00Z","v":40717,"vw":23.441164},{"c":23.5,"h":23.535,"l":23.48,"n":234,"o":23.48,"t":"2026-09-29T13:45:00Z","v":34711,"vw":23.505577},{"c":23.555,"h":23.555,"l":23.52,"n":39,"o":23.52,"t":"2026-09-29T14:00:00Z","v":8638,"vw":23.549467},{"c":23.515,"h":23.555,"l":23.515,"n":103,"o":23.555,"t":"2026-09-29T14:15:00Z","v":7773,"vw":23.536006},{"c":23.505,"h":23.515,"l":23.49,"n":126,"o":23.51,"t":"2026-09-29T14:30:00Z","v":27948,"vw":23.501877},{"c":23.485,"h":23.5,"l":23.4801,"n":65,"o":23.5,"t":"2026-09-29T14:45:00Z","v":8285,"vw":23.484198},{"c":23.435,"h":23.48,"l":23.4302,"n":93,"o":23.48,"t":"2026-09-29T15:00:00Z","v":7114,"vw":23.451192},{"c":23.405,"h":23.435,"l":23.405,"n":106,"o":23.435,"t":"2026-09-29T15:15:00Z","v":10163,"vw":23.427021},{"c":23.405,"h":23.44,"l":23.405,"n":134,"o":23.41,"t":"2026-09-29T15:30:00Z","v":17411,"vw":23.421051},{"c":23.385,"h":23.42,"l":23.385,"n":142,"o":23.405,"t":"2026-09-29T15:45:00Z","v":30684,"vw":23.396219},{"c":23.3863,"h":23.4,"l":23.382,"n":52,"o":23.39,"t":"2026-09-29T16:00:00Z","v":13566,"vw":23.389921},{"c":23.385,"h":23.39,"l":23.38,"n":67,"o":23.385,"t":"2026-09-29T16:15:00Z","v":14451,"vw":23.381909},{"c":23.38,"h":23.395,"l":23.38,"n":58,"o":23.385,"t":"2026-09-29T16:30:00Z","v":9399,"vw":23.386131},{"c":23.4,"h":23.4,"l":23.35,"n":172,"o":23.38,"t":"2026-09-29T16:45:00Z","v":16764,"vw":23.365577},{"c":23.3794,"h":23.4,"l":23.37,"n":81,"o":23.4,"t":"2026-09-29T17:00:00Z","v":4134,"vw":23.385757},{"c":23.38,"h":23.38,"l":23.375,"n":53,"o":23.375,"t":"2026-09-29T17:15:00Z","v":4272,"vw":23.375401},{"c":23.395,"h":23.396,"l":23.375,"n":60,"o":23.375,"t":"2026-09-29T17:30:00Z","v":6527,"vw":23.380212},{"c":23.375,"h":23.415,"l":23.37,"n":49,"o":23.405,"t":"2026-09-29T17:45:00Z","v":4679,"vw":23.37851},{"c":23.42,"h":23.4373,"l":23.39,"n":47,"o":23.39,"t":"2026-09-29T18:00:00Z","v":4881,"vw":23.413712},{"c":23.4294,"h":23.451,"l":23.425,"n":41,"o":23.44,"t":"2026-09-29T18:15:00Z","v":17077,"vw":23.440345},{"c":23.45,"h":23.47,"l":23.405,"n":136,"o":23.43,"t":"2026-09-29T18:30:00Z","v":21143,"vw":23.442503},{"c":23.445,"h":23.4501,"l":23.42,"n":145,"o":23.4501,"t":"2026-09-29T18:45:00Z","v":38437,"vw":23.430287},{"c":23.455,"h":23.46,"l":23.445,"n":85,"o":23.445,"t":"2026-09-29T19:00:00Z","v":7326,"vw":23.452445},{"c":23.465,"h":23.465,"l":23.45,"n":21,"o":23.455,"t":"2026-09-29T19:15:00Z","v":3238,"vw":23.459295},{"c":23.475,"h":23.4899,"l":23.47,"n":109,"o":23.47,"t":"2026-09-29T19:30:00Z","v":14247,"vw":23.478539},{"c":23.51,"h":23.51,"l":23.465,"n":251,"o":23.47,"t":"2026-09-29T19:45:00Z","v":31620,"vw":23.494646},{"c":23.51,"h":23.51,"l":23.51,"n":14,"o":23.51,"t":"2026-09-29T20:00:00Z","v":27647,"vw":23.51},{"c":23.6,"h":23.6,"l":23.6,"n":3,"o":23.6,"t":"2026-09-29T21:45:00Z","v":220,"vw":23.6},{"c":23.6,"h":23.6,"l":23.6,"n":2,"o":23.6,"t":"2026-09-30T08:00:00Z","v":200,"vw":23.6},{"c":23.66,"h":23.66,"l":23.66,"n":2,"o":23.66,"t":"2026-09-30T10:00:00Z","v":300,"vw":23.66},{"c":23.55,"h":23.56,"l":23.55,"n":7,"o":23.56,"t":"2026-09-30T11:00:00Z","v":3022,"vw":23.557121},{"c":23.64,"h":23.64,"l":23.64,"n":2,"o":23.64,"t":"2026-09-30T13:00:00Z","v":700,"vw":23.64},{"c":23.55,"h":23.6699,"l":23.55,"n":304,"o":23.59,"t":"2026-09-30T13:30:00Z","v":36911,"vw":23.590025},{"c":23.545,"h":23.56,"l":23.53,"n":146,"o":23.56,"t":"2026-09-30T13:45:00Z","v":13497,"vw":23.545181},{"c":23.595,"h":23.595,"l":23.525,"n":189,"o":23.55,"t":"2026-09-30T14:00:00Z","v":20873,"vw":23.571643},{"c":23.53,"h":23.6,"l":23.525,"n":160,"o":23.595,"t":"2026-09-30T14:15:00Z","v":21326,"vw":23.560394},{"c":23.52,"h":23.555,"l":23.515,"n":112,"o":23.525,"t":"2026-09-30T14:30:00Z","v":14132,"vw":23.529549},{"c":23.5,"h":23.535,"l":23.5,"n":96,"o":23.5175,"t":"2026-09-30T14:45:00Z","v":7399,"vw":23.513409},{"c":23.5,"h":23.5101,"l":23.4701,"n":103,"o":23.49,"t":"2026-09-30T15:00:00Z","v":11675,"vw":23.485532},{"c":23.48,"h":23.5194,"l":23.46,"n":107,"o":23.5194,"t":"2026-09-30T15:15:00Z","v":12676,"vw":23.494082},{"c":23.43,"h":23.4957,"l":23.43,"n":127,"o":23.485,"t":"2026-09-30T15:30:00Z","v":12585,"vw":23.469212},{"c":23.4357,"h":23.46,"l":23.425,"n":63,"o":23.43,"t":"2026-09-30T15:45:00Z","v":7261,"vw":23.437853},{"c":23.45,"h":23.46,"l":23.43,"n":62,"o":23.43,"t":"2026-09-30T16:00:00Z","v":6042,"vw":23.447428},{"c":23.455,"h":23.4566,"l":23.44,"n":74,"o":23.445,"t":"2026-09-30T16:15:00Z","v":17701,"vw":23.449495},{"c":23.465,"h":23.4699,"l":23.455,"n":78,"o":23.46,"t":"2026-09-30T16:30:00Z","v":8984,"vw":23.462056},{"c":23.4501,"h":23.4657,"l":23.45,"n":68,"o":23.465,"t":"2026-09-30T16:45:00Z","v":9404,"vw":23.455463},{"c":23.45,"h":23.466,"l":23.445,"n":124,"o":23.45,"t":"2026-09-30T17:00:00Z","v":25931,"vw":23.456108},{"c":23.435,"h":23.45,"l":23.4234,"n":75,"o":23.45,"t":"2026-09-30T17:15:00Z","v":8328,"vw":23.43146},{"c":23.45,"h":23.455,"l":23.43,"n":49,"o":23.431,"t":"2026-09-30T17:30:00Z","v":13622,"vw":23.437235},{"c":23.43,"h":23.44,"l":23.4202,"n":94,"o":23.435,"t":"2026-09-30T17:45:00Z","v":19742,"vw":23.430278},{"c":23.455,"h":23.455,"l":23.435,"n":72,"o":23.435,"t":"2026-09-30T18:00:00Z","v":9570,"vw":23.44336},{"c":23.43,"h":23.455,"l":23.43,"n":68,"o":23.455,"t":"2026-09-30T18:15:00Z","v":13450,"vw":23.441191},{"c":23.43,"h":23.435,"l":23.415,"n":63,"o":23.435,"t":"2026-09-30T18:30:00Z","v":6681,"vw":23.422248},{"c":23.45,"h":23.45,"l":23.415,"n":78,"o":23.425,"t":"2026-09-30T18:45:00Z","v":7515,"vw":23.427247},{"c":23.445,"h":23.455,"l":23.44,"n":105,"o":23.445,"t":"2026-09-30T19:00:00Z","v":13781,"vw":23.448326},{"c":23.44,"h":23.4477,"l":23.44,"n":34,"o":23.445,"t":"2026-09-30T19:15:00Z","v":2935,"vw":23.444785},{"c":23.405,"h":23.44,"l":23.405,"n":108,"o":23.44,"t":"2026-09-30T19:30:00Z","v":13546,"vw":23.4245},{"c":23.39,"h":23.415,"l":23.375,"n":246,"o":23.405,"t":"2026-09-30T19:45:00Z","v":35313,"vw":23.392213},{"c":23.37,"h":23.37,"l":23.37,"n":10,"o":23.37,"t":"2026-09-30T20:00:00Z","v":3536,"vw":23.37},{"c":23.5042,"h":23.5042,"l":23.5042,"n":1,"o":23.5042,"t":"2026-09-30T21:30:00Z","v":800,"vw":23.5042},{"c":23.3644,"h":23.3644,"l":23.3644,"n":1,"o":23.3644,"t":"2026-09-30T22:00:00Z","v":318,"vw":23.3644},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-09-30T22:30:00Z","v":500,"vw":23.51},{"c":23.382,"h":23.382,"l":23.382,"n":2,"o":23.382,"t":"2026-09-30T23:00:00Z","v":3501,"vw":23.382},{"c":23.41,"h":23.41,"l":23.41,"n":2,"o":23.41,"t":"2026-10-01T12:00:00Z","v":416,"vw":23.41},{"c":23.3666,"h":23.3666,"l":23.3666,"n":1,"o":23.3666,"t":"2026-10-01T12:45:00Z","v":200,"vw":23.3666},{"c":23.42,"h":23.42,"l":23.42,"n":4,"o":23.42,"t":"2026-10-01T13:00:00Z","v":221,"vw":23.42},{"c":23.43,"h":23.43,"l":23.35,"n":4,"o":23.35,"t":"2026-10-01T13:15:00Z","v":223,"vw":23.39},{"c":23.27,"h":23.34,"l":23.235,"n":383,"o":23.3,"t":"2026-10-01T13:30:00Z","v":48170,"vw":23.282922},{"c":23.25,"h":23.28,"l":23.235,"n":185,"o":23.235,"t":"2026-10-01T13:45:00Z","v":18425,"vw":23.261832},{"c":23.25,"h":23.265,"l":23.19,"n":328,"o":23.2348,"t":"2026-10-01T14:00:00Z","v":45698,"vw":23.239631},{"c":23.225,"h":23.28,"l":23.225,"n":221,"o":23.27,"t":"2026-10-01T14:15:00Z","v":24386,"vw":23.262466},{"c":23.245,"h":23.27,"l":23.215,"n":156,"o":23.23,"t":"2026-10-01T14:30:00Z","v":17855,"vw":23.246319},{"c":23.175,"h":23.255,"l":23.1601,"n":204,"o":23.245,"t":"2026-10-01T14:45:00Z","v":21788,"vw":23.19576},{"c":23.145,"h":23.175,"l":23.1354,"n":130,"o":23.175,"t":"2026-10-01T15:00:00Z","v":13982,"vw":23.155323},{"c":23.17,"h":23.17,"l":23.15,"n":108,"o":23.155,"t":"2026-10-01T15:15:00Z","v":9780,"vw":23.156336},{"c":23.135,"h":23.1801,"l":23.1,"n":159,"o":23.14,"t":"2026-10-01T15:30:00Z","v":18823,"vw":23.147615},{"c":23.165,"h":23.175,"l":23.135,"n":97,"o":23.1601,"t":"2026-10-01T15:45:00Z","v":8978,"vw":23.163861},{"c":23.2,"h":23.2,"l":23.1601,"n":99,"o":23.1601,"t":"2026-10-01T16:00:00Z","v":10855,"vw":23.180163},{"c":23.22,"h":23.235,"l":23.185,"n":79,"o":23.195,"t":"2026-10-01T16:15:00Z","v":8882,"vw":23.215071},{"c":23.245,"h":23.245,"l":23.22,"n":119,"o":23.23,"t":"2026-10-01T16:30:00Z","v":21244,"vw":23.236167},{"c":23.19,"h":23.245,"l":23.19,"n":56,"o":23.245,"t":"2026-10-01T16:45:00Z","v":5809,"vw":23.22615},{"c":23.235,"h":23.245,"l":23.21,"n":47,"o":23.21,"t":"2026-10-01T17:00:00Z","v":4166,"vw":23.232716},{"c":23.2757,"h":23.285,"l":23.24,"n":56,"o":23.24,"t":"2026-10-01T17:15:00Z","v":10726,"vw":23.264867},{"c":23.305,"h":23.31,"l":23.27,"n":77,"o":23.28,"t":"2026-10-01T17:30:00Z","v":8161,"vw":23.298329},{"c":23.2529,"h":23.295,"l":23.25,"n":56,"o":23.295,"t":"2026-10-01T17:45:00Z","v":6052,"vw":23.266997},{"c":23.255,"h":23.265,"l":23.24,"n":64,"o":23.255,"t":"2026-10-01T18:00:00Z","v":11416,"vw":23.255377},{"c":23.255,"h":23.275,"l":23.245,"n":86,"o":23.27,"t":"2026-10-01T18:15:00Z","v":13443,"vw":23.263894},{"c":23.245,"h":23.28,"l":23.24,"n":73,"o":23.2538,"t":"2026-10-01T18:30:00Z","v":16527,"vw":23.253688},{"c":23.25,"h":23.25,"l":23.24,"n":29,"o":23.245,"t":"2026-10-01T18:45:00Z","v":3630,"vw":23.244705},{"c":23.28,"h":23.28,"l":23.245,"n":30,"o":23.26,"t":"2026-10-01T19:00:00Z","v":2606,"vw":23.261514},{"c":23.285,"h":23.2882,"l":23.27,"n":48,"o":23.28,"t":"2026-10-01T19:15:00Z","v":8580,"vw":23.283957},{"c":23.285,"h":23.295,"l":23.28,"n":106,"o":23.29,"t":"2026-10-01T19:30:00Z","v":15408,"vw":23.288052},{"c":23.285,"h":23.315,"l":23.275,"n":210,"o":23.285,"t":"2026-10-01T19:45:00Z","v":25628,"vw":23.286593},{"c":23.28,"h":23.28,"l":23.28,"n":8,"o":23.28,"t":"2026-10-01T20:00:00Z","v":981,"vw":23.28},{"c":23.36,"h":23.36,"l":23.36,"n":1,"o":23.36,"t":"2026-10-01T21:15:00Z","v":100,"vw":23.36},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-10-01T22:45:00Z","v":209,"vw":23.29},{"c":23.3,"h":23.6163,"l":23.3,"n":37,"o":23.6163,"t":"2026-10-02T11:30:00Z","v":2211,"vw":23.467262},{"c":23.4,"h":23.4,"l":23.4,"n":4,"o":23.4,"t":"2026-10-02T12:30:00Z","v":347,"vw":23.4},{"c":23.45,"h":23.492,"l":23.45,"n":4,"o":23.492,"t":"2026-10-02T13:00:00Z","v":1000,"vw":23.470637},{"c":23.35,"h":23.395,"l":23.345,"n":226,"o":23.37,"t":"2026-10-02T13:30:00Z","v":20284,"vw":23.360927},{"c":23.3,"h":23.38,"l":23.3,"n":201,"o":23.35,"t":"2026-10-02T13:45:00Z","v":36204,"vw":23.341589},{"c":23.375,"h":23.375,"l":23.31,"n":120,"o":23.31,"t":"2026-10-02T14:00:00Z","v":22615,"vw":23.356124},{"c":23.395,"h":23.4,"l":23.36,"n":164,"o":23.37,"t":"2026-10-02T14:15:00Z","v":20667,"vw":23.381542},{"c":23.435,"h":23.4557,"l":23.4,"n":76,"o":23.4,"t":"2026-10-02T14:30:00Z","v":9259,"vw":23.431082},{"c":23.37,"h":23.445,"l":23.37,"n":75,"o":23.43,"t":"2026-10-02T14:45:00Z","v":17575,"vw":23.405399},{"c":23.28,"h":23.3606,"l":23.275,"n":64,"o":23.3601,"t":"2026-10-02T15:00:00Z","v":8657,"vw":23.331473},{"c":23.25,"h":23.28,"l":23.22,"n":70,"o":23.28,"t":"2026-10-02T15:15:00Z","v":6525,"vw":23.241021},{"c":23.25,"h":23.255,"l":23.23,"n":61,"o":23.255,"t":"2026-10-02T15:30:00Z","v":8301,"vw":23.243418},{"c":23.27,"h":23.29,"l":23.225,"n":519,"o":23.225,"t":"2026-10-02T15:45:00Z","v":110046,"vw":23.272649},{"c":23.27,"h":23.28,"l":23.26,"n":286,"o":23.27,"t":"2026-10-02T16:00:00Z","v":70730,"vw":23.271677},{"c":23.285,"h":23.3,"l":23.275,"n":62,"o":23.28,"t":"2026-10-02T16:15:00Z","v":7269,"vw":23.290145},{"c":23.305,"h":23.3067,"l":23.28,"n":65,"o":23.28,"t":"2026-10-02T16:30:00Z","v":13408,"vw":23.298826},{"c":23.335,"h":23.34,"l":23.3029,"n":60,"o":23.305,"t":"2026-10-02T16:45:00Z","v":6547,"vw":23.322857},{"c":23.35,"h":23.35,"l":23.34,"n":11,"o":23.3419,"t":"2026-10-02T17:00:00Z","v":1925,"vw":23.343833},{"c":23.325,"h":23.35,"l":23.325,"n":126,"o":23.335,"t":"2026-10-02T17:15:00Z","v":58931,"vw":23.337336},{"c":23.365,"h":23.365,"l":23.33,"n":61,"o":23.335,"t":"2026-10-02T17:30:00Z","v":6546,"vw":23.354392},{"c":23.38,"h":23.3876,"l":23.365,"n":123,"o":23.365,"t":"2026-10-02T17:45:00Z","v":20437,"vw":23.375464},{"c":23.3802,"h":23.3886,"l":23.375,"n":16,"o":23.385,"t":"2026-10-02T18:00:00Z","v":3859,"vw":23.382108},{"c":23.365,"h":23.39,"l":23.365,"n":50,"o":23.385,"t":"2026-10-02T18:15:00Z","v":5557,"vw":23.379107},{"c":23.375,"h":23.38,"l":23.374,"n":11,"o":23.38,"t":"2026-10-02T18:30:00Z","v":2152,"vw":23.379219},{"c":23.385,"h":23.39,"l":23.38,"n":42,"o":23.38,"t":"2026-10-02T18:45:00Z","v":4106,"vw":23.384986},{"c":23.405,"h":23.405,"l":23.39,"n":35,"o":23.4,"t":"2026-10-02T19:00:00Z","v":5016,"vw":23.396704},{"c":23.425,"h":23.43,"l":23.41,"n":73,"o":23.41,"t":"2026-10-02T19:15:00Z","v":41797,"vw":23.427855},{"c":23.415,"h":23.425,"l":23.4,"n":144,"o":23.425,"t":"2026-10-02T19:30:00Z","v":18959,"vw":23.414522},{"c":23.42,"h":23.425,"l":23.395,"n":229,"o":23.415,"t":"2026-10-02T19:45:00Z","v":27378,"vw":23.409557},{"c":23.42,"h":23.42,"l":23.42,"n":10,"o":23.42,"t":"2026-10-02T20:00:00Z","v":557,"vw":23.42},{"c":23.35,"h":23.35,"l":23.2038,"n":3,"o":23.2038,"t":"2026-10-02T20:15:00Z","v":440,"vw":23.288723},{"c":23.44,"h":23.44,"l":23.44,"n":3,"o":23.44,"t":"2026-10-02T23:30:00Z","v":300,"vw":23.44},{"c":23.49,"h":23.6,"l":23.32,"n":58,"o":23.52,"t":"2026-10-05T08:00:00Z","v":6684,"vw":23.451576},{"c":23.54,"h":23.67,"l":23.45,"n":33,"o":23.66,"t":"2026-10-05T09:00:00Z","v":3147,"vw":23.591649},{"c":23.45,"h":23.54,"l":23.45,"n":78,"o":23.47,"t":"2026-10-05T10:30:00Z","v":7416,"vw":23.467027},{"c":23.5,"h":23.5,"l":23.46,"n":11,"o":23.46,"t":"2026-10-05T11:00:00Z","v":886,"vw":23.466165},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-05T11:15:00Z","v":679,"vw":23.5},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-05T11:30:00Z","v":200,"vw":23.52},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-05T12:15:00Z","v":200,"vw":23.7},{"c":23.64,"h":23.65,"l":23.64,"n":2,"o":23.65,"t":"2026-10-05T12:30:00Z","v":780,"vw":23.641282},{"c":23.7,"h":24.25,"l":23.641,"n":4,"o":23.641,"t":"2026-10-05T12:45:00Z","v":900,"vw":23.938154},{"c":23.6003,"h":23.639,"l":23.6003,"n":7,"o":23.639,"t":"2026-10-05T13:00:00Z","v":506,"vw":23.61192},{"c":23.665,"h":23.76,"l":23.665,"n":482,"o":23.71,"t":"2026-10-05T13:30:00Z","v":85549,"vw":23.695304},{"c":23.655,"h":23.675,"l":23.6,"n":324,"o":23.665,"t":"2026-10-05T13:45:00Z","v":71159,"vw":23.641646},{"c":23.71,"h":23.74,"l":23.64,"n":231,"o":23.65,"t":"2026-10-05T14:00:00Z","v":32228,"vw":23.690325},{"c":23.645,"h":23.71,"l":23.63,"n":355,"o":23.7,"t":"2026-10-05T14:15:00Z","v":56198,"vw":23.676274},{"c":23.645,"h":23.665,"l":23.62,"n":303,"o":23.645,"t":"2026-10-05T14:30:00Z","v":69378,"vw":23.645548},{"c":23.695,"h":23.695,"l":23.64,"n":509,"o":23.645,"t":"2026-10-05T14:45:00Z","v":110746,"vw":23.662488},{"c":23.6701,"h":23.705,"l":23.665,"n":208,"o":23.695,"t":"2026-10-05T15:00:00Z","v":27051,"vw":23.680804},{"c":23.67,"h":23.68,"l":23.635,"n":211,"o":23.67,"t":"2026-10-05T15:15:00Z","v":36835,"vw":23.665333},{"c":23.69,"h":23.7,"l":23.67,"n":203,"o":23.685,"t":"2026-10-05T15:30:00Z","v":28734,"vw":23.681623},{"c":23.7043,"h":23.705,"l":23.68,"n":82,"o":23.695,"t":"2026-10-05T15:45:00Z","v":11973,"vw":23.700127},{"c":23.705,"h":23.71,"l":23.68,"n":68,"o":23.705,"t":"2026-10-05T16:00:00Z","v":11774,"vw":23.701625},{"c":23.695,"h":23.705,"l":23.6934,"n":69,"o":23.695,"t":"2026-10-05T16:15:00Z","v":8701,"vw":23.70022},{"c":23.7139,"h":23.73,"l":23.695,"n":50,"o":23.695,"t":"2026-10-05T16:30:00Z","v":5401,"vw":23.712073},{"c":23.7044,"h":23.715,"l":23.69,"n":49,"o":23.71,"t":"2026-10-05T16:45:00Z","v":6415,"vw":23.703476},{"c":23.6738,"h":23.7,"l":23.67,"n":75,"o":23.7,"t":"2026-10-05T17:00:00Z","v":6372,"vw":23.68209},{"c":23.675,"h":23.69,"l":23.67,"n":120,"o":23.6743,"t":"2026-10-05T17:15:00Z","v":22705,"vw":23.681994},{"c":23.675,"h":23.68,"l":23.66,"n":55,"o":23.665,"t":"2026-10-05T17:30:00Z","v":6021,"vw":23.667692},{"c":23.685,"h":23.685,"l":23.665,"n":120,"o":23.675,"t":"2026-10-05T17:45:00Z","v":8434,"vw":23.6749},{"c":23.68,"h":23.6959,"l":23.68,"n":55,"o":23.685,"t":"2026-10-05T18:00:00Z","v":13948,"vw":23.692545},{"c":23.69,"h":23.695,"l":23.675,"n":125,"o":23.685,"t":"2026-10-05T18:15:00Z","v":20591,"vw":23.680733},{"c":23.67,"h":23.6801,"l":23.665,"n":96,"o":23.6801,"t":"2026-10-05T18:30:00Z","v":15765,"vw":23.670987},{"c":23.71,"h":23.71,"l":23.662,"n":123,"o":23.662,"t":"2026-10-05T18:45:00Z","v":19273,"vw":23.67526},{"c":23.705,"h":23.715,"l":23.69,"n":60,"o":23.715,"t":"2026-10-05T19:00:00Z","v":6904,"vw":23.699897},{"c":23.663,"h":23.7,"l":23.663,"n":60,"o":23.7,"t":"2026-10-05T19:15:00Z","v":9897,"vw":23.685482},{"c":23.665,"h":23.6676,"l":23.64,"n":100,"o":23.6676,"t":"2026-10-05T19:30:00Z","v":11378,"vw":23.65304},{"c":23.65,"h":23.665,"l":23.625,"n":321,"o":23.665,"t":"2026-10-05T19:45:00Z","v":52976,"vw":23.64632},{"c":23.67,"h":23.67,"l":23.67,"n":10,"o":23.67,"t":"2026-10-05T20:00:00Z","v":8079,"vw":23.67},{"c":23.74,"h":23.74,"l":23.74,"n":1,"o":23.74,"t":"2026-10-05T20:15:00Z","v":112,"vw":23.74},{"c":24.0067,"h":24.0067,"l":24.0067,"n":1,"o":24.0067,"t":"2026-10-06T12:30:00Z","v":100,"vw":24.0067},{"c":23.7,"h":23.7812,"l":23.7,"n":7,"o":23.7812,"t":"2026-10-06T13:00:00Z","v":4150,"vw":23.716898},{"c":23.685,"h":23.78,"l":23.68,"n":249,"o":23.76,"t":"2026-10-06T13:30:00Z","v":22152,"vw":23.742794},{"c":23.665,"h":23.68,"l":23.64,"n":164,"o":23.68,"t":"2026-10-06T13:45:00Z","v":18619,"vw":23.65927},{"c":23.655,"h":23.7263,"l":23.655,"n":122,"o":23.7,"t":"2026-10-06T14:00:00Z","v":8991,"vw":23.694849},{"c":23.6443,"h":23.655,"l":23.62,"n":182,"o":23.655,"t":"2026-10-06T14:15:00Z","v":27517,"vw":23.629857},{"c":23.655,"h":23.7,"l":23.64,"n":145,"o":23.64,"t":"2026-10-06T14:30:00Z","v":24640,"vw":23.660582},{"c":23.715,"h":23.715,"l":23.65,"n":101,"o":23.65,"t":"2026-10-06T14:45:00Z","v":16480,"vw":23.686456},{"c":23.7599,"h":23.7599,"l":23.69,"n":194,"o":23.72,"t":"2026-10-06T15:00:00Z","v":30003,"vw":23.716506},{"c":23.75,"h":23.76,"l":23.7301,"n":89,"o":23.755,"t":"2026-10-06T15:15:00Z","v":10829,"vw":23.747347},{"c":23.7231,"h":23.74,"l":23.7201,"n":56,"o":23.74,"t":"2026-10-06T15:30:00Z","v":5772,"vw":23.733021},{"c":23.72,"h":23.735,"l":23.7199,"n":47,"o":23.7299,"t":"2026-10-06T15:45:00Z","v":7958,"vw":23.723034},{"c":23.7034,"h":23.74,"l":23.7034,"n":38,"o":23.7357,"t":"2026-10-06T16:00:00Z","v":8911,"vw":23.723865},{"c":23.695,"h":23.705,"l":23.695,"n":7,"o":23.705,"t":"2026-10-06T16:15:00Z","v":676,"vw":23.697562},{"c":23.6835,"h":23.71,"l":23.6835,"n":31,"o":23.69,"t":"2026-10-06T16:30:00Z","v":1922,"vw":23.692949},{"c":23.6629,"h":23.685,"l":23.66,"n":30,"o":23.685,"t":"2026-10-06T16:45:00Z","v":58789,"vw":23.661396},{"c":23.655,"h":23.67,"l":23.6501,"n":79,"o":23.67,"t":"2026-10-06T17:00:00Z","v":15195,"vw":23.663044},{"c":23.645,"h":23.67,"l":23.63,"n":74,"o":23.655,"t":"2026-10-06T17:15:00Z","v":9746,"vw":23.643625},{"c":23.675,"h":23.675,"l":23.64,"n":32,"o":23.6401,"t":"2026-10-06T17:30:00Z","v":7280,"vw":23.665645},{"c":23.695,"h":23.7,"l":23.68,"n":53,"o":23.68,"t":"2026-10-06T17:45:00Z","v":6282,"vw":23.687864},{"c":23.6926,"h":23.6999,"l":23.6926,"n":28,"o":23.6999,"t":"2026-10-06T18:00:00Z","v":1928,"vw":23.695913},{"c":23.65,"h":23.695,"l":23.645,"n":37,"o":23.695,"t":"2026-10-06T18:15:00Z","v":4808,"vw":23.663686},{"c":23.66,"h":23.67,"l":23.66,"n":26,"o":23.66,"t":"2026-10-06T18:30:00Z","v":2765,"vw":23.661799},{"c":23.685,"h":23.685,"l":23.66,"n":39,"o":23.665,"t":"2026-10-06T18:45:00Z","v":8090,"vw":23.681141},{"c":23.685,"h":23.685,"l":23.675,"n":135,"o":23.685,"t":"2026-10-06T19:00:00Z","v":15557,"vw":23.678202},{"c":23.665,"h":23.695,"l":23.665,"n":62,"o":23.695,"t":"2026-10-06T19:15:00Z","v":13300,"vw":23.681549},{"c":23.685,"h":23.685,"l":23.6699,"n":90,"o":23.6699,"t":"2026-10-06T19:30:00Z","v":50047,"vw":23.678466},{"c":23.72,"h":23.74,"l":23.67,"n":169,"o":23.675,"t":"2026-10-06T19:45:00Z","v":25210,"vw":23.709764},{"c":23.71,"h":23.71,"l":23.71,"n":12,"o":23.71,"t":"2026-10-06T20:00:00Z","v":11353,"vw":23.71},{"c":23.5277,"h":23.5277,"l":23.5277,"n":1,"o":23.5277,"t":"2026-10-06T20:45:00Z","v":1200,"vw":23.5277},{"c":23.6711,"h":23.6711,"l":23.6711,"n":1,"o":23.6711,"t":"2026-10-06T21:45:00Z","v":100,"vw":23.6711},{"c":23.77,"h":23.77,"l":23.77,"n":2,"o":23.77,"t":"2026-10-07T08:00:00Z","v":174,"vw":23.77},{"c":23.63,"h":23.63,"l":23.63,"n":7,"o":23.63,"t":"2026-10-07T11:00:00Z","v":159,"vw":23.63},{"c":23.77,"h":23.77,"l":23.77,"n":2,"o":23.77,"t":"2026-10-07T12:00:00Z","v":377,"vw":23.77},{"c":23.5957,"h":23.5957,"l":23.5957,"n":1,"o":23.5957,"t":"2026-10-07T12:30:00Z","v":150,"vw":23.5957},{"c":23.62,"h":23.62,"l":23.61,"n":16,"o":23.62,"t":"2026-10-07T13:15:00Z","v":8600,"vw":23.618372},{"c":23.57,"h":23.63,"l":23.56,"n":311,"o":23.61,"t":"2026-10-07T13:30:00Z","v":47673,"vw":23.588998},{"c":23.5524,"h":23.59,"l":23.54,"n":202,"o":23.58,"t":"2026-10-07T13:45:00Z","v":34575,"vw":23.564951},{"c":23.555,"h":23.585,"l":23.55,"n":147,"o":23.57,"t":"2026-10-07T14:00:00Z","v":18303,"vw":23.567148},{"c":23.5701,"h":23.59,"l":23.56,"n":118,"o":23.56,"t":"2026-10-07T14:15:00Z","v":21649,"vw":23.573959},{"c":23.57,"h":23.595,"l":23.57,"n":65,"o":23.58,"t":"2026-10-07T14:30:00Z","v":7450,"vw":23.577047},{"c":23.58,"h":23.58,"l":23.5501,"n":102,"o":23.56,"t":"2026-10-07T14:45:00Z","v":33097,"vw":23.565887},{"c":23.595,"h":23.6,"l":23.5513,"n":126,"o":23.58,"t":"2026-10-07T15:00:00Z","v":37899,"vw":23.56815},{"c":23.53,"h":23.565,"l":23.515,"n":120,"o":23.565,"t":"2026-10-07T15:15:00Z","v":22153,"vw":23.535755},{"c":23.545,"h":23.5558,"l":23.535,"n":92,"o":23.535,"t":"2026-10-07T15:30:00Z","v":13851,"vw":23.544363},{"c":23.5557,"h":23.5557,"l":23.54,"n":43,"o":23.545,"t":"2026-10-07T15:45:00Z","v":4680,"vw":23.546603},{"c":23.56,"h":23.56,"l":23.54,"n":88,"o":23.55,"t":"2026-10-07T16:00:00Z","v":20943,"vw":23.551208},{"c":23.595,"h":23.595,"l":23.565,"n":48,"o":23.565,"t":"2026-10-07T16:15:00Z","v":3865,"vw":23.58051},{"c":23.56,"h":23.595,"l":23.56,"n":86,"o":23.595,"t":"2026-10-07T16:30:00Z","v":11266,"vw":23.583409},{"c":23.5801,"h":23.5801,"l":23.57,"n":18,"o":23.57,"t":"2026-10-07T16:45:00Z","v":3607,"vw":23.575722},{"c":23.645,"h":23.645,"l":23.565,"n":62,"o":23.58,"t":"2026-10-07T17:00:00Z","v":6223,"vw":23.603262},{"c":23.61,"h":23.66,"l":23.61,"n":52,"o":23.635,"t":"2026-10-07T17:15:00Z","v":6968,"vw":23.629803},{"c":23.615,"h":23.62,"l":23.6,"n":93,"o":23.605,"t":"2026-10-07T17:30:00Z","v":10945,"vw":23.607255},{"c":23.59,"h":23.61,"l":23.585,"n":43,"o":23.6057,"t":"2026-10-07T17:45:00Z","v":3295,"vw":23.59257},{"c":23.61,"h":23.64,"l":23.61,"n":43,"o":23.62,"t":"2026-10-07T18:00:00Z","v":3060,"vw":23.62811},{"c":23.62,"h":23.62,"l":23.605,"n":42,"o":23.605,"t":"2026-10-07T18:15:00Z","v":5320,"vw":23.609191},{"c":23.635,"h":23.635,"l":23.6026,"n":30,"o":23.62,"t":"2026-10-07T18:30:00Z","v":4175,"vw":23.62748},{"c":23.63,"h":23.65,"l":23.63,"n":46,"o":23.635,"t":"2026-10-07T18:45:00Z","v":6909,"vw":23.638526},{"c":23.62,"h":23.6348,"l":23.605,"n":58,"o":23.63,"t":"2026-10-07T19:00:00Z","v":7518,"vw":23.612722},{"c":23.585,"h":23.615,"l":23.585,"n":72,"o":23.615,"t":"2026-10-07T19:15:00Z","v":7315,"vw":23.598398},{"c":23.58,"h":23.595,"l":23.565,"n":102,"o":23.585,"t":"2026-10-07T19:30:00Z","v":16630,"vw":23.583456},{"c":23.59,"h":23.6,"l":23.565,"n":298,"o":23.58,"t":"2026-10-07T19:45:00Z","v":29821,"vw":23.591963},{"c":23.58,"h":23.58,"l":23.58,"n":12,"o":23.58,"t":"2026-10-07T20:00:00Z","v":29102,"vw":23.58},{"c":23.58,"h":23.64,"l":23.58,"n":10,"o":23.64,"t":"2026-10-08T08:00:00Z","v":774,"vw":23.611743},{"c":23.5,"h":23.55,"l":23.5,"n":6,"o":23.55,"t":"2026-10-08T11:00:00Z","v":2147,"vw":23.547619},{"c":23.5,"h":23.5,"l":23.5,"n":9,"o":23.5,"t":"2026-10-08T13:00:00Z","v":1016,"vw":23.5},{"c":23.68,"h":23.69,"l":23.59,"n":236,"o":23.6,"t":"2026-10-08T13:30:00Z","v":40974,"vw":23.627233},{"c":23.7,"h":23.735,"l":23.69,"n":212,"o":23.695,"t":"2026-10-08T13:45:00Z","v":35639,"vw":23.708764},{"c":23.68,"h":23.72,"l":23.67,"n":188,"o":23.695,"t":"2026-10-08T14:00:00Z","v":36841,"vw":23.691155},{"c":23.68,"h":23.7001,"l":23.66,"n":97,"o":23.675,"t":"2026-10-08T14:15:00Z","v":8909,"vw":23.681669},{"c":23.69,"h":23.72,"l":23.67,"n":74,"o":23.67,"t":"2026-10-08T14:30:00Z","v":16620,"vw":23.688901},{"c":23.65,"h":23.7057,"l":23.65,"n":81,"o":23.7,"t":"2026-10-08T14:45:00Z","v":10893,"vw":23.682209},{"c":23.6,"h":23.66,"l":23.6,"n":154,"o":23.645,"t":"2026-10-08T15:00:00Z","v":21620,"vw":23.639809},{"c":23.61,"h":23.61,"l":23.575,"n":58,"o":23.6,"t":"2026-10-08T15:15:00Z","v":6723,"vw":23.595013},{"c":23.6,"h":23.61,"l":23.585,"n":93,"o":23.6,"t":"2026-10-08T15:30:00Z","v":11351,"vw":23.598781},{"c":23.595,"h":23.605,"l":23.5743,"n":92,"o":23.605,"t":"2026-10-08T15:45:00Z","v":12646,"vw":23.588541},{"c":23.63,"h":23.63,"l":23.59,"n":52,"o":23.595,"t":"2026-10-08T16:00:00Z","v":4276,"vw":23.605668},{"c":23.63,"h":23.71,"l":23.63,"n":73,"o":23.635,"t":"2026-10-08T16:15:00Z","v":6294,"vw":23.653199},{"c":23.6314,"h":23.65,"l":23.6314,"n":45,"o":23.637,"t":"2026-10-08T16:30:00Z","v":5771,"vw":23.643975},{"c":23.71,"h":23.73,"l":23.635,"n":238,"o":23.635,"t":"2026-10-08T16:45:00Z","v":39100,"vw":23.68063},{"c":23.76,"h":23.76,"l":23.67,"n":41,"o":23.67,"t":"2026-10-08T17:00:00Z","v":5607,"vw":23.728451},{"c":23.775,"h":23.775,"l":23.745,"n":70,"o":23.75,"t":"2026-10-08T17:15:00Z","v":10343,"vw":23.757664},{"c":23.8,"h":23.8001,"l":23.765,"n":65,"o":23.77,"t":"2026-10-08T17:30:00Z","v":5042,"vw":23.780235},{"c":23.8111,"h":23.82,"l":23.7825,"n":91,"o":23.82,"t":"2026-10-08T17:45:00Z","v":7111,"vw":23.797536},{"c":23.81,"h":23.82,"l":23.79,"n":53,"o":23.815,"t":"2026-10-08T18:00:00Z","v":8426,"vw":23.806368},{"c":23.785,"h":23.805,"l":23.785,"n":52,"o":23.805,"t":"2026-10-08T18:15:00Z","v":13167,"vw":23.798053},{"c":23.789,"h":23.789,"l":23.77,"n":24,"o":23.77,"t":"2026-10-08T18:30:00Z","v":5964,"vw":23.775708},{"c":23.785,"h":23.8,"l":23.78,"n":89,"o":23.7901,"t":"2026-10-08T18:45:00Z","v":19686,"vw":23.786984},{"c":23.81,"h":23.82,"l":23.775,"n":47,"o":23.775,"t":"2026-10-08T19:00:00Z","v":7465,"vw":23.801489},{"c":23.8,"h":23.815,"l":23.795,"n":56,"o":23.81,"t":"2026-10-08T19:15:00Z","v":6934,"vw":23.809121},{"c":23.8,"h":23.805,"l":23.785,"n":44,"o":23.8,"t":"2026-10-08T19:30:00Z","v":2898,"vw":23.795388},{"c":23.81,"h":23.815,"l":23.79,"n":153,"o":23.79,"t":"2026-10-08T19:45:00Z","v":12495,"vw":23.809054},{"c":23.6194,"h":23.82,"l":23.6194,"n":15,"o":23.82,"t":"2026-10-08T20:00:00Z","v":18344,"vw":23.808776},{"c":23.82,"h":23.82,"l":23.77,"n":4,"o":23.77,"t":"2026-10-09T11:30:00Z","v":252,"vw":23.799757},{"c":23.81,"h":23.82,"l":23.81,"n":6,"o":23.82,"t":"2026-10-09T13:00:00Z","v":3000,"vw":23.817667},{"c":23.91,"h":23.91,"l":23.8,"n":39,"o":23.82,"t":"2026-10-09T13:15:00Z","v":8437,"vw":23.846118},{"c":23.89,"h":23.95,"l":23.8434,"n":556,"o":23.9,"t":"2026-10-09T13:30:00Z","v":262467,"vw":23.896061},{"c":23.9,"h":23.91,"l":23.88,"n":352,"o":23.89,"t":"2026-10-09T13:45:00Z","v":81094,"vw":23.894056},{"c":23.91,"h":23.915,"l":23.87,"n":172,"o":23.91,"t":"2026-10-09T14:00:00Z","v":22900,"vw":23.901979},{"c":23.95,"h":23.965,"l":23.92,"n":143,"o":23.925,"t":"2026-10-09T14:15:00Z","v":15665,"vw":23.942625},{"c":23.954,"h":23.955,"l":23.9325,"n":77,"o":23.9501,"t":"2026-10-09T14:30:00Z","v":8868,"vw":23.942574},{"c":23.9134,"h":23.955,"l":23.9134,"n":134,"o":23.945,"t":"2026-10-09T14:45:00Z","v":20623,"vw":23.935512},{"c":23.97,"h":23.97,"l":23.93,"n":137,"o":23.93,"t":"2026-10-09T15:00:00Z","v":16607,"vw":23.954416},{"c":23.985,"h":23.985,"l":23.97,"n":108,"o":23.98,"t":"2026-10-09T15:15:00Z","v":11987,"vw":23.978774},{"c":23.94,"h":23.99,"l":23.94,"n":105,"o":23.99,"t":"2026-10-09T15:30:00Z","v":11391,"vw":23.969194},{"c":23.955,"h":23.9699,"l":23.945,"n":41,"o":23.945,"t":"2026-10-09T15:45:00Z","v":5875,"vw":23.961482},{"c":23.945,"h":23.955,"l":23.945,"n":58,"o":23.945,"t":"2026-10-09T16:00:00Z","v":14401,"vw":23.949627},{"c":23.939,"h":23.939,"l":23.925,"n":48,"o":23.935,"t":"2026-10-09T16:15:00Z","v":5704,"vw":23.93178},{"c":23.94,"h":23.945,"l":23.9301,"n":54,"o":23.935,"t":"2026-10-09T16:30:00Z","v":7369,"vw":23.940042},{"c":23.945,"h":23.9499,"l":23.935,"n":42,"o":23.9499,"t":"2026-10-09T16:45:00Z","v":4176,"vw":23.944829},{"c":23.955,"h":23.955,"l":23.95,"n":33,"o":23.95,"t":"2026-10-09T17:00:00Z","v":1960,"vw":23.95377},{"c":23.935,"h":23.96,"l":23.935,"n":64,"o":23.955,"t":"2026-10-09T17:15:00Z","v":12495,"vw":23.952961},{"c":23.9524,"h":23.96,"l":23.93,"n":99,"o":23.935,"t":"2026-10-09T17:30:00Z","v":30177,"vw":23.946386},{"c":23.9701,"h":23.975,"l":23.96,"n":88,"o":23.96,"t":"2026-10-09T17:45:00Z","v":4119,"vw":23.966317},{"c":23.975,"h":23.98,"l":23.97,"n":25,"o":23.97,"t":"2026-10-09T18:00:00Z","v":2995,"vw":23.974838},{"c":23.965,"h":23.975,"l":23.965,"n":28,"o":23.975,"t":"2026-10-09T18:15:00Z","v":6175,"vw":23.973168},{"c":23.965,"h":23.97,"l":23.955,"n":54,"o":23.96,"t":"2026-10-09T18:30:00Z","v":7653,"vw":23.961488},{"c":23.98,"h":23.98,"l":23.955,"n":70,"o":23.965,"t":"2026-10-09T18:45:00Z","v":8799,"vw":23.970376},{"c":23.985,"h":24,"l":23.985,"n":100,"o":23.985,"t":"2026-10-09T19:00:00Z","v":18334,"vw":23.990957},{"c":23.975,"h":23.985,"l":23.965,"n":91,"o":23.985,"t":"2026-10-09T19:15:00Z","v":10223,"vw":23.973925},{"c":23.985,"h":23.985,"l":23.965,"n":94,"o":23.975,"t":"2026-10-09T19:30:00Z","v":10648,"vw":23.971719},{"c":23.98,"h":23.99,"l":23.955,"n":301,"o":23.97,"t":"2026-10-09T19:45:00Z","v":40117,"vw":23.970836},{"c":24.084,"h":24.084,"l":23.96,"n":9,"o":23.96,"t":"2026-10-09T20:00:00Z","v":4502,"vw":24.015172},{"c":23.97,"h":23.97,"l":23.97,"n":3,"o":23.97,"t":"2026-10-12T08:00:00Z","v":392,"vw":23.97},{"c":23.84,"h":23.84,"l":23.84,"n":3,"o":23.84,"t":"2026-10-12T09:30:00Z","v":300,"vw":23.84},{"c":23.83,"h":23.83,"l":23.83,"n":2,"o":23.83,"t":"2026-10-12T10:45:00Z","v":352,"vw":23.83},{"c":23.9,"h":23.9,"l":23.9,"n":2,"o":23.9,"t":"2026-10-12T12:00:00Z","v":150,"vw":23.9},{"c":23.89,"h":23.89,"l":23.85,"n":16,"o":23.85,"t":"2026-10-12T13:15:00Z","v":1051,"vw":23.863948},{"c":23.8899,"h":23.94,"l":23.87,"n":412,"o":23.94,"t":"2026-10-12T13:30:00Z","v":59356,"vw":23.902423},{"c":23.875,"h":23.9,"l":23.86,"n":163,"o":23.89,"t":"2026-10-12T13:45:00Z","v":17381,"vw":23.880964},{"c":23.895,"h":23.905,"l":23.87,"n":111,"o":23.87,"t":"2026-10-12T14:00:00Z","v":7796,"vw":23.88197},{"c":23.8876,"h":23.905,"l":23.88,"n":77,"o":23.905,"t":"2026-10-12T14:15:00Z","v":4576,"vw":23.89129},{"c":23.91,"h":23.92,"l":23.885,"n":163,"o":23.89,"t":"2026-10-12T14:30:00Z","v":21443,"vw":23.905656},{"c":23.9301,"h":23.935,"l":23.9001,"n":80,"o":23.9001,"t":"2026-10-12T14:45:00Z","v":10946,"vw":23.923644},{"c":23.925,"h":23.935,"l":23.915,"n":70,"o":23.9301,"t":"2026-10-12T15:00:00Z","v":10309,"vw":23.924909},{"c":23.95,"h":23.955,"l":23.935,"n":47,"o":23.9399,"t":"2026-10-12T15:15:00Z","v":7827,"vw":23.945324},{"c":23.965,"h":23.9674,"l":23.95,"n":70,"o":23.95,"t":"2026-10-12T15:30:00Z","v":8417,"vw":23.957787},{"c":23.955,"h":23.96,"l":23.9436,"n":37,"o":23.95,"t":"2026-10-12T15:45:00Z","v":13409,"vw":23.957826},{"c":23.95,"h":23.96,"l":23.95,"n":28,"o":23.95,"t":"2026-10-12T16:00:00Z","v":5486,"vw":23.954006},{"c":23.93,"h":23.95,"l":23.92,"n":38,"o":23.95,"t":"2026-10-12T16:15:00Z","v":6368,"vw":23.937944},{"c":23.935,"h":23.935,"l":23.915,"n":54,"o":23.92,"t":"2026-10-12T16:30:00Z","v":9872,"vw":23.9193},{"c":23.9301,"h":23.935,"l":23.9141,"n":48,"o":23.925,"t":"2026-10-12T16:45:00Z","v":6857,"vw":23.922753},{"c":23.93,"h":23.935,"l":23.925,"n":10,"o":23.935,"t":"2026-10-12T17:00:00Z","v":1168,"vw":23.926364},{"c":23.92,"h":23.93,"l":23.92,"n":31,"o":23.925,"t":"2026-10-12T17:15:00Z","v":2764,"vw":23.925504},{"c":23.935,"h":23.935,"l":23.9111,"n":35,"o":23.92,"t":"2026-10-12T17:30:00Z","v":2996,"vw":23.923464},{"c":23.955,"h":23.955,"l":23.925,"n":89,"o":23.935,"t":"2026-10-12T17:45:00Z","v":9231,"vw":23.938772},{"c":23.95,"h":23.955,"l":23.94,"n":24,"o":23.95,"t":"2026-10-12T18:00:00Z","v":2231,"vw":23.949359},{"c":23.9499,"h":23.955,"l":23.945,"n":29,"o":23.95,"t":"2026-10-12T18:15:00Z","v":12941,"vw":23.949974},{"c":23.945,"h":23.955,"l":23.94,"n":57,"o":23.945,"t":"2026-10-12T18:30:00Z","v":10072,"vw":23.945946},{"c":23.93,"h":23.945,"l":23.925,"n":29,"o":23.9401,"t":"2026-10-12T18:45:00Z","v":8327,"vw":23.939026},{"c":23.94,"h":23.945,"l":23.93,"n":91,"o":23.935,"t":"2026-10-12T19:00:00Z","v":21117,"vw":23.937613},{"c":23.9257,"h":23.94,"l":23.9257,"n":67,"o":23.94,"t":"2026-10-12T19:15:00Z","v":5213,"vw":23.935733},{"c":23.9137,"h":23.93,"l":23.9137,"n":86,"o":23.93,"t":"2026-10-12T19:30:00Z","v":9882,"vw":23.920467},{"c":23.93,"h":23.94,"l":23.9176,"n":214,"o":23.9199,"t":"2026-10-12T19:45:00Z","v":35507,"vw":23.93005},{"c":23.93,"h":23.93,"l":23.93,"n":13,"o":23.93,"t":"2026-10-12T20:00:00Z","v":13183,"vw":23.93},{"c":23.88,"h":23.91,"l":23.88,"n":22,"o":23.91,"t":"2026-10-12T20:30:00Z","v":1200,"vw":23.89125},{"c":24.063,"h":24.063,"l":24.063,"n":1,"o":24.063,"t":"2026-10-13T12:15:00Z","v":300,"vw":24.063},{"c":23.96,"h":23.96,"l":23.96,"n":9,"o":23.96,"t":"2026-10-13T12:45:00Z","v":635,"vw":23.96},{"c":23.94,"h":23.94,"l":23.94,"n":1,"o":23.94,"t":"2026-10-13T13:15:00Z","v":761,"vw":23.94},{"c":23.95,"h":24,"l":23.925,"n":246,"o":23.93,"t":"2026-10-13T13:30:00Z","v":45310,"vw":23.960181},{"c":23.9,"h":23.965,"l":23.87,"n":185,"o":23.95,"t":"2026-10-13T13:45:00Z","v":23269,"vw":23.906382},{"c":23.8699,"h":23.905,"l":23.85,"n":157,"o":23.905,"t":"2026-10-13T14:00:00Z","v":40799,"vw":23.867437},{"c":23.86,"h":23.87,"l":23.8299,"n":82,"o":23.86,"t":"2026-10-13T14:15:00Z","v":9936,"vw":23.854732},{"c":23.8725,"h":23.8725,"l":23.85,"n":51,"o":23.8574,"t":"2026-10-13T14:30:00Z","v":4317,"vw":23.859427},{"c":23.86,"h":23.87,"l":23.855,"n":62,"o":23.87,"t":"2026-10-13T14:45:00Z","v":7942,"vw":23.864318},{"c":23.88,"h":23.8851,"l":23.855,"n":92,"o":23.86,"t":"2026-10-13T15:00:00Z","v":9344,"vw":23.872538},{"c":23.865,"h":23.88,"l":23.86,"n":69,"o":23.87,"t":"2026-10-13T15:15:00Z","v":9307,"vw":23.868172},{"c":23.865,"h":23.88,"l":23.855,"n":49,"o":23.87,"t":"2026-10-13T15:30:00Z","v":8203,"vw":23.863204},{"c":23.865,"h":23.87,"l":23.855,"n":30,"o":23.865,"t":"2026-10-13T15:45:00Z","v":3103,"vw":23.863849},{"c":23.85,"h":23.87,"l":23.8402,"n":70,"o":23.865,"t":"2026-10-13T16:00:00Z","v":6120,"vw":23.852456},{"c":23.835,"h":23.855,"l":23.835,"n":53,"o":23.855,"t":"2026-10-13T16:15:00Z","v":10652,"vw":23.837745},{"c":23.835,"h":23.84,"l":23.825,"n":49,"o":23.835,"t":"2026-10-13T16:30:00Z","v":25086,"vw":23.83112},{"c":23.8101,"h":23.835,"l":23.8101,"n":49,"o":23.83,"t":"2026-10-13T16:45:00Z","v":13188,"vw":23.820874},{"c":23.82,"h":23.8227,"l":23.7899,"n":107,"o":23.81,"t":"2026-10-13T17:00:00Z","v":21285,"vw":23.809091},{"c":23.8101,"h":23.825,"l":23.8099,"n":68,"o":23.82,"t":"2026-10-13T17:15:00Z","v":23006,"vw":23.816347},{"c":23.815,"h":23.825,"l":23.811,"n":96,"o":23.813,"t":"2026-10-13T17:30:00Z","v":31084,"vw":23.819406},{"c":23.795,"h":23.81,"l":23.78,"n":100,"o":23.81,"t":"2026-10-13T17:45:00Z","v":17518,"vw":23.792758},{"c":23.84,"h":23.85,"l":23.795,"n":126,"o":23.795,"t":"2026-10-13T18:00:00Z","v":30659,"vw":23.824567},{"c":23.83,"h":23.836,"l":23.815,"n":103,"o":23.825,"t":"2026-10-13T18:15:00Z","v":33095,"vw":23.825966},{"c":23.845,"h":23.845,"l":23.815,"n":92,"o":23.8301,"t":"2026-10-13T18:30:00Z","v":35448,"vw":23.833188},{"c":23.855,"h":23.86,"l":23.8399,"n":99,"o":23.845,"t":"2026-10-13T18:45:00Z","v":37045,"vw":23.847624},{"c":23.86,"h":23.87,"l":23.855,"n":106,"o":23.8601,"t":"2026-10-13T19:00:00Z","v":21242,"vw":23.859491},{"c":23.87,"h":23.88,"l":23.845,"n":106,"o":23.855,"t":"2026-10-13T19:15:00Z","v":35742,"vw":23.858898},{"c":23.865,"h":23.8763,"l":23.85,"n":123,"o":23.87,"t":"2026-10-13T19:30:00Z","v":37531,"vw":23.863835},{"c":23.87,"h":23.885,"l":23.8601,"n":239,"o":23.8699,"t":"2026-10-13T19:45:00Z","v":35102,"vw":23.874857},{"c":23.88,"h":23.88,"l":23.88,"n":10,"o":23.88,"t":"2026-10-13T20:00:00Z","v":11290,"vw":23.88},{"c":23.99,"h":23.99,"l":23.99,"n":7,"o":23.99,"t":"2026-10-14T08:00:00Z","v":129,"vw":23.99},{"c":23.89,"h":23.89,"l":23.89,"n":1,"o":23.89,"t":"2026-10-14T11:45:00Z","v":100,"vw":23.89},{"c":23.78,"h":23.8,"l":23.78,"n":15,"o":23.8,"t":"2026-10-14T12:30:00Z","v":474,"vw":23.784907},{"c":23.83,"h":23.83,"l":23.83,"n":7,"o":23.83,"t":"2026-10-14T13:00:00Z","v":329,"vw":23.83},{"c":23.61,"h":23.71,"l":23.61,"n":433,"o":23.68,"t":"2026-10-14T13:30:00Z","v":24931,"vw":23.66232},{"c":23.56,"h":23.62,"l":23.56,"n":105,"o":23.615,"t":"2026-10-14T13:45:00Z","v":15453,"vw":23.599649},{"c":23.54,"h":23.56,"l":23.525,"n":148,"o":23.56,"t":"2026-10-14T14:00:00Z","v":16230,"vw":23.537022},{"c":23.56,"h":23.565,"l":23.5299,"n":94,"o":23.5348,"t":"2026-10-14T14:15:00Z","v":7578,"vw":23.546553},{"c":23.6301,"h":23.6301,"l":23.57,"n":252,"o":23.57,"t":"2026-10-14T14:30:00Z","v":55776,"vw":23.612092},{"c":23.59,"h":23.63,"l":23.585,"n":139,"o":23.63,"t":"2026-10-14T14:45:00Z","v":14792,"vw":23.603747},{"c":23.585,"h":23.585,"l":23.54,"n":150,"o":23.585,"t":"2026-10-14T15:00:00Z","v":16129,"vw":23.573437},{"c":23.605,"h":23.6157,"l":23.58,"n":129,"o":23.585,"t":"2026-10-14T15:15:00Z","v":26379,"vw":23.592067},{"c":23.585,"h":23.615,"l":23.585,"n":128,"o":23.6,"t":"2026-10-14T15:30:00Z","v":38772,"vw":23.597277},{"c":23.605,"h":23.61,"l":23.58,"n":67,"o":23.585,"t":"2026-10-14T15:45:00Z","v":5019,"vw":23.596604},{"c":23.6,"h":23.625,"l":23.6,"n":51,"o":23.605,"t":"2026-10-14T16:00:00Z","v":4774,"vw":23.608813},{"c":23.6,"h":23.61,"l":23.5882,"n":52,"o":23.59,"t":"2026-10-14T16:15:00Z","v":8857,"vw":23.602226},{"c":23.62,"h":23.62,"l":23.6,"n":19,"o":23.6,"t":"2026-10-14T16:30:00Z","v":1476,"vw":23.61375},{"c":23.6157,"h":23.63,"l":23.595,"n":69,"o":23.62,"t":"2026-10-14T16:45:00Z","v":39121,"vw":23.610155},{"c":23.6035,"h":23.62,"l":23.6,"n":66,"o":23.61,"t":"2026-10-14T17:00:00Z","v":31486,"vw":23.607101},{"c":23.63,"h":23.63,"l":23.6008,"n":54,"o":23.6008,"t":"2026-10-14T17:15:00Z","v":20132,"vw":23.617587},{"c":23.6299,"h":23.6352,"l":23.6199,"n":123,"o":23.6299,"t":"2026-10-14T17:30:00Z","v":32354,"vw":23.62743},{"c":23.625,"h":23.64,"l":23.615,"n":110,"o":23.62,"t":"2026-10-14T17:45:00Z","v":18743,"vw":23.62716},{"c":23.66,"h":23.665,"l":23.6201,"n":72,"o":23.6201,"t":"2026-10-14T18:00:00Z","v":24484,"vw":23.644519},{"c":23.655,"h":23.6601,"l":23.645,"n":72,"o":23.65,"t":"2026-10-14T18:15:00Z","v":26965,"vw":23.655174},{"c":23.625,"h":23.66,"l":23.625,"n":56,"o":23.66,"t":"2026-10-14T18:30:00Z","v":16132,"vw":23.639202},{"c":23.63,"h":23.635,"l":23.62,"n":30,"o":23.6299,"t":"2026-10-14T18:45:00Z","v":3902,"vw":23.627621},{"c":23.635,"h":23.645,"l":23.62,"n":89,"o":23.625,"t":"2026-10-14T19:00:00Z","v":14296,"vw":23.633639},{"c":23.62,"h":23.65,"l":23.61,"n":46,"o":23.635,"t":"2026-10-14T19:15:00Z","v":5670,"vw":23.625817},{"c":23.615,"h":23.625,"l":23.605,"n":47,"o":23.62,"t":"2026-10-14T19:30:00Z","v":6587,"vw":23.612387},{"c":23.65,"h":23.66,"l":23.6,"n":163,"o":23.61,"t":"2026-10-14T19:45:00Z","v":15145,"vw":23.634448},{"c":23.65,"h":23.65,"l":23.65,"n":7,"o":23.65,"t":"2026-10-14T20:00:00Z","v":4430,"vw":23.65},{"c":23.66,"h":23.66,"l":23.66,"n":3,"o":23.66,"t":"2026-10-14T21:15:00Z","v":321,"vw":23.66},{"c":23.6,"h":23.63,"l":23.6,"n":6,"o":23.63,"t":"2026-10-15T08:00:00Z","v":2268,"vw":23.601577},{"c":23.74,"h":23.74,"l":23.74,"n":1,"o":23.74,"t":"2026-10-15T12:30:00Z","v":100,"vw":23.74},{"c":23.59,"h":23.59,"l":23.54,"n":6,"o":23.55,"t":"2026-10-15T13:15:00Z","v":2800,"vw":23.574032},{"c":23.625,"h":23.66,"l":23.56,"n":272,"o":23.61,"t":"2026-10-15T13:30:00Z","v":62274,"vw":23.60848},{"c":23.695,"h":23.7,"l":23.605,"n":203,"o":23.62,"t":"2026-10-15T13:45:00Z","v":27640,"vw":23.65446},{"c":23.74,"h":23.75,"l":23.69,"n":163,"o":23.69,"t":"2026-10-15T14:00:00Z","v":22637,"vw":23.71793},{"c":23.765,"h":23.765,"l":23.7407,"n":60,"o":23.745,"t":"2026-10-15T14:15:00Z","v":7535,"vw":23.751506},{"c":23.805,"h":23.82,"l":23.78,"n":83,"o":23.78,"t":"2026-10-15T14:30:00Z","v":19272,"vw":23.804043},{"c":23.815,"h":23.83,"l":23.8,"n":121,"o":23.8,"t":"2026-10-15T14:45:00Z","v":19667,"vw":23.81398},{"c":23.839,"h":23.84,"l":23.82,"n":86,"o":23.82,"t":"2026-10-15T15:00:00Z","v":12861,"vw":23.831541},{"c":23.825,"h":23.845,"l":23.82,"n":75,"o":23.845,"t":"2026-10-15T15:15:00Z","v":21691,"vw":23.830105},{"c":23.79,"h":23.825,"l":23.79,"n":142,"o":23.815,"t":"2026-10-15T15:30:00Z","v":41798,"vw":23.793125},{"c":23.7864,"h":23.8,"l":23.77,"n":54,"o":23.8,"t":"2026-10-15T15:45:00Z","v":15999,"vw":23.786713},{"c":23.7534,"h":23.765,"l":23.74,"n":61,"o":23.765,"t":"2026-10-15T16:00:00Z","v":8287,"vw":23.752667},{"c":23.79,"h":23.79,"l":23.755,"n":35,"o":23.76,"t":"2026-10-15T16:15:00Z","v":6482,"vw":23.762749},{"c":23.8,"h":23.805,"l":23.785,"n":32,"o":23.785,"t":"2026-10-15T16:30:00Z","v":2840,"vw":23.79637},{"c":23.8,"h":23.81,"l":23.8,"n":11,"o":23.81,"t":"2026-10-15T16:45:00Z","v":513,"vw":23.804},{"c":23.77,"h":23.785,"l":23.765,"n":85,"o":23.785,"t":"2026-10-15T17:00:00Z","v":28258,"vw":23.77575},{"c":23.7599,"h":23.775,"l":23.75,"n":67,"o":23.77,"t":"2026-10-15T17:15:00Z","v":19446,"vw":23.767749},{"c":23.77,"h":23.77,"l":23.7423,"n":60,"o":23.75,"t":"2026-10-15T17:30:00Z","v":29262,"vw":23.759199},{"c":23.755,"h":23.77,"l":23.745,"n":97,"o":23.77,"t":"2026-10-15T17:45:00Z","v":28799,"vw":23.756277},{"c":23.735,"h":23.77,"l":23.735,"n":76,"o":23.76,"t":"2026-10-15T18:00:00Z","v":42538,"vw":23.750037},{"c":23.74,"h":23.7499,"l":23.72,"n":176,"o":23.74,"t":"2026-10-15T18:15:00Z","v":50553,"vw":23.733756},{"c":23.73,"h":23.75,"l":23.73,"n":47,"o":23.74,"t":"2026-10-15T18:30:00Z","v":11741,"vw":23.738058},{"c":23.7099,"h":23.7299,"l":23.705,"n":53,"o":23.725,"t":"2026-10-15T18:45:00Z","v":17654,"vw":23.717636},{"c":23.69,"h":23.725,"l":23.69,"n":202,"o":23.71,"t":"2026-10-15T19:00:00Z","v":35583,"vw":23.719024},{"c":23.655,"h":23.71,"l":23.655,"n":201,"o":23.7,"t":"2026-10-15T19:15:00Z","v":42944,"vw":23.68095},{"c":23.675,"h":23.68,"l":23.64,"n":160,"o":23.66,"t":"2026-10-15T19:30:00Z","v":37569,"vw":23.666562},{"c":23.67,"h":23.68,"l":23.65,"n":301,"o":23.675,"t":"2026-10-15T19:45:00Z","v":44889,"vw":23.670235},{"c":23.67,"h":23.67,"l":23.67,"n":10,"o":23.67,"t":"2026-10-15T20:00:00Z","v":9074,"vw":23.67},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-16T08:00:00Z","v":232,"vw":23.7},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-10-16T12:30:00Z","v":1000,"vw":23.71},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-16T12:45:00Z","v":200,"vw":23.75},{"c":23.725,"h":23.7599,"l":23.7,"n":224,"o":23.7,"t":"2026-10-16T13:30:00Z","v":19609,"vw":23.723205},{"c":23.7,"h":23.715,"l":23.69,"n":107,"o":23.705,"t":"2026-10-16T13:45:00Z","v":11585,"vw":23.699575},{"c":23.685,"h":23.69,"l":23.67,"n":75,"o":23.69,"t":"2026-10-16T14:00:00Z","v":6403,"vw":23.681361},{"c":23.7,"h":23.715,"l":23.68,"n":150,"o":23.7,"t":"2026-10-16T14:15:00Z","v":19529,"vw":23.69792},{"c":23.645,"h":23.7,"l":23.645,"n":112,"o":23.7,"t":"2026-10-16T14:30:00Z","v":14952,"vw":23.659343},{"c":23.6645,"h":23.665,"l":23.64,"n":136,"o":23.65,"t":"2026-10-16T14:45:00Z","v":22572,"vw":23.649521},{"c":23.655,"h":23.6664,"l":23.65,"n":116,"o":23.6599,"t":"2026-10-16T15:00:00Z","v":13533,"vw":23.656049},{"c":23.635,"h":23.6599,"l":23.62,"n":46,"o":23.6599,"t":"2026-10-16T15:15:00Z","v":4570,"vw":23.634109},{"c":23.61,"h":23.635,"l":23.61,"n":34,"o":23.63,"t":"2026-10-16T15:30:00Z","v":3568,"vw":23.616773},{"c":23.56,"h":23.615,"l":23.56,"n":87,"o":23.61,"t":"2026-10-16T15:45:00Z","v":7915,"vw":23.595056},{"c":23.5491,"h":23.555,"l":23.5251,"n":115,"o":23.55,"t":"2026-10-16T16:00:00Z","v":18558,"vw":23.548235},{"c":23.545,"h":23.565,"l":23.54,"n":76,"o":23.56,"t":"2026-10-16T16:15:00Z","v":13670,"vw":23.551168},{"c":23.5245,"h":23.545,"l":23.515,"n":49,"o":23.545,"t":"2026-10-16T16:30:00Z","v":5050,"vw":23.524152},{"c":23.535,"h":23.54,"l":23.515,"n":36,"o":23.525,"t":"2026-10-16T16:45:00Z","v":8877,"vw":23.529132},{"c":23.515,"h":23.53,"l":23.5,"n":110,"o":23.53,"t":"2026-10-16T17:00:00Z","v":35947,"vw":23.513122},{"c":23.525,"h":23.525,"l":23.5,"n":80,"o":23.515,"t":"2026-10-16T17:15:00Z","v":13955,"vw":23.503986},{"c":23.5699,"h":23.5699,"l":23.52,"n":67,"o":23.525,"t":"2026-10-16T17:30:00Z","v":31876,"vw":23.531212},{"c":23.535,"h":23.5599,"l":23.535,"n":148,"o":23.555,"t":"2026-10-16T17:45:00Z","v":19179,"vw":23.546854},{"c":23.525,"h":23.53,"l":23.515,"n":54,"o":23.525,"t":"2026-10-16T18:00:00Z","v":7598,"vw":23.524503},{"c":23.53,"h":23.53,"l":23.505,"n":91,"o":23.525,"t":"2026-10-16T18:15:00Z","v":14588,"vw":23.517183},{"c":23.54,"h":23.545,"l":23.515,"n":67,"o":23.5299,"t":"2026-10-16T18:30:00Z","v":9544,"vw":23.523955},{"c":23.535,"h":23.5459,"l":23.52,"n":67,"o":23.5418,"t":"2026-10-16T18:45:00Z","v":10599,"vw":23.533524},{"c":23.57,"h":23.57,"l":23.525,"n":73,"o":23.535,"t":"2026-10-16T19:00:00Z","v":8163,"vw":23.534722},{"c":23.56,"h":23.57,"l":23.55,"n":84,"o":23.57,"t":"2026-10-16T19:15:00Z","v":18323,"vw":23.556868},{"c":23.555,"h":23.5686,"l":23.55,"n":174,"o":23.555,"t":"2026-10-16T19:30:00Z","v":38391,"vw":23.555937},{"c":23.59,"h":23.61,"l":23.55,"n":847,"o":23.555,"t":"2026-10-16T19:45:00Z","v":142196,"vw":23.575241},{"c":23.58,"h":23.58,"l":23.58,"n":11,"o":23.58,"t":"2026-10-16T20:00:00Z","v":70043,"vw":23.58},{"c":23.63,"h":23.63,"l":23.63,"n":5,"o":23.63,"t":"2026-10-19T08:00:00Z","v":125,"vw":23.63},{"c":23.4397,"h":23.4397,"l":23.4397,"n":1,"o":23.4397,"t":"2026-10-19T12:15:00Z","v":100,"vw":23.4397},{"c":23.8499,"h":23.8499,"l":23.8499,"n":1,"o":23.8499,"t":"2026-10-19T12:30:00Z","v":1070,"vw":23.8499},{"c":23.59,"h":23.6,"l":23.59,"n":2,"o":23.6,"t":"2026-10-19T13:00:00Z","v":210,"vw":23.595238},{"c":23.7898,"h":23.7898,"l":23.7898,"n":1,"o":23.7898,"t":"2026-10-19T13:15:00Z","v":100,"vw":23.7898},{"c":23.5599,"h":23.63,"l":23.5198,"n":233,"o":23.63,"t":"2026-10-19T13:30:00Z","v":24806,"vw":23.595313},{"c":23.53,"h":23.565,"l":23.52,"n":133,"o":23.555,"t":"2026-10-19T13:45:00Z","v":19739,"vw":23.540629},{"c":23.5,"h":23.545,"l":23.495,"n":172,"o":23.53,"t":"2026-10-19T14:00:00Z","v":37587,"vw":23.516319},{"c":23.505,"h":23.54,"l":23.505,"n":443,"o":23.5187,"t":"2026-10-19T14:15:00Z","v":76396,"vw":23.532215},{"c":23.4857,"h":23.51,"l":23.4723,"n":95,"o":23.505,"t":"2026-10-19T14:30:00Z","v":16378,"vw":23.501352},{"c":23.465,"h":23.485,"l":23.45,"n":80,"o":23.475,"t":"2026-10-19T14:45:00Z","v":6473,"vw":23.466608},{"c":23.48,"h":23.485,"l":23.46,"n":41,"o":23.46,"t":"2026-10-19T15:00:00Z","v":3237,"vw":23.475088},{"c":23.5,"h":23.5,"l":23.475,"n":64,"o":23.485,"t":"2026-10-19T15:15:00Z","v":6597,"vw":23.492825},{"c":23.48,"h":23.5,"l":23.48,"n":54,"o":23.5,"t":"2026-10-19T15:30:00Z","v":8164,"vw":23.492345},{"c":23.465,"h":23.48,"l":23.465,"n":60,"o":23.48,"t":"2026-10-19T15:45:00Z","v":4348,"vw":23.470607},{"c":23.43,"h":23.45,"l":23.425,"n":57,"o":23.45,"t":"2026-10-19T16:00:00Z","v":3838,"vw":23.435115},{"c":23.425,"h":23.44,"l":23.42,"n":37,"o":23.435,"t":"2026-10-19T16:15:00Z","v":2902,"vw":23.427653},{"c":23.3913,"h":23.42,"l":23.39,"n":106,"o":23.42,"t":"2026-10-19T16:30:00Z","v":8553,"vw":23.40543},{"c":23.4,"h":23.405,"l":23.39,"n":81,"o":23.405,"t":"2026-10-19T16:45:00Z","v":32106,"vw":23.39638},{"c":23.375,"h":23.395,"l":23.3661,"n":76,"o":23.395,"t":"2026-10-19T17:00:00Z","v":23312,"vw":23.376226},{"c":23.3872,"h":23.3916,"l":23.37,"n":99,"o":23.38,"t":"2026-10-19T17:15:00Z","v":26950,"vw":23.381012},{"c":23.4,"h":23.4,"l":23.37,"n":98,"o":23.3801,"t":"2026-10-19T17:30:00Z","v":40466,"vw":23.381905},{"c":23.385,"h":23.39,"l":23.38,"n":119,"o":23.39,"t":"2026-10-19T17:45:00Z","v":15646,"vw":23.385043},{"c":23.3701,"h":23.395,"l":23.37,"n":154,"o":23.395,"t":"2026-10-19T18:00:00Z","v":32436,"vw":23.385577},{"c":23.38,"h":23.385,"l":23.3699,"n":69,"o":23.375,"t":"2026-10-19T18:15:00Z","v":21391,"vw":23.37407},{"c":23.3899,"h":23.3957,"l":23.375,"n":32,"o":23.375,"t":"2026-10-19T18:30:00Z","v":20756,"vw":23.383424},{"c":23.405,"h":23.41,"l":23.39,"n":53,"o":23.39,"t":"2026-10-19T18:45:00Z","v":16667,"vw":23.40038},{"c":23.41,"h":23.4101,"l":23.395,"n":105,"o":23.4024,"t":"2026-10-19T19:00:00Z","v":27589,"vw":23.404878},{"c":23.425,"h":23.435,"l":23.405,"n":143,"o":23.41,"t":"2026-10-19T19:15:00Z","v":36695,"vw":23.426081},{"c":23.435,"h":23.44,"l":23.42,"n":131,"o":23.42,"t":"2026-10-19T19:30:00Z","v":34894,"vw":23.428813},{"c":23.425,"h":23.455,"l":23.415,"n":398,"o":23.435,"t":"2026-10-19T19:45:00Z","v":69626,"vw":23.428982},{"c":23.4,"h":23.43,"l":23.4,"n":8,"o":23.43,"t":"2026-10-19T20:00:00Z","v":53002,"vw":23.429565},{"c":23.4,"h":23.4,"l":23.4,"n":31,"o":23.4,"t":"2026-10-19T22:30:00Z","v":1090,"vw":23.4},{"c":23.62,"h":23.62,"l":23.62,"n":2,"o":23.62,"t":"2026-10-20T08:00:00Z","v":589,"vw":23.62},{"c":23.51,"h":23.51,"l":23.43,"n":3,"o":23.43,"t":"2026-10-20T11:15:00Z","v":474,"vw":23.482658},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-10-20T12:30:00Z","v":112,"vw":23.69},{"c":23.815,"h":23.815,"l":23.66,"n":176,"o":23.66,"t":"2026-10-20T13:30:00Z","v":17587,"vw":23.721786},{"c":23.82,"h":23.86,"l":23.815,"n":101,"o":23.815,"t":"2026-10-20T13:45:00Z","v":12809,"vw":23.838931},{"c":23.84,"h":23.855,"l":23.84,"n":82,"o":23.85,"t":"2026-10-20T14:00:00Z","v":13855,"vw":23.849596},{"c":23.91,"h":23.92,"l":23.8451,"n":128,"o":23.8451,"t":"2026-10-20T14:15:00Z","v":19082,"vw":23.888116},{"c":23.895,"h":23.9201,"l":23.88,"n":68,"o":23.92,"t":"2026-10-20T14:30:00Z","v":4175,"vw":23.902173},{"c":23.915,"h":23.92,"l":23.895,"n":78,"o":23.9,"t":"2026-10-20T14:45:00Z","v":13721,"vw":23.908839},{"c":23.86,"h":23.9,"l":23.855,"n":90,"o":23.9,"t":"2026-10-20T15:00:00Z","v":15185,"vw":23.872203},{"c":23.87,"h":23.905,"l":23.865,"n":116,"o":23.875,"t":"2026-10-20T15:15:00Z","v":26908,"vw":23.873312},{"c":23.891,"h":23.895,"l":23.845,"n":82,"o":23.87,"t":"2026-10-20T15:30:00Z","v":11935,"vw":23.867724},{"c":23.8801,"h":23.89,"l":23.88,"n":62,"o":23.88,"t":"2026-10-20T15:45:00Z","v":10976,"vw":23.883265},{"c":23.875,"h":23.895,"l":23.865,"n":85,"o":23.89,"t":"2026-10-20T16:00:00Z","v":8401,"vw":23.875922},{"c":23.88,"h":23.88,"l":23.87,"n":59,"o":23.88,"t":"2026-10-20T16:15:00Z","v":6880,"vw":23.874185},{"c":23.905,"h":23.905,"l":23.89,"n":37,"o":23.89,"t":"2026-10-20T16:30:00Z","v":3409,"vw":23.898085},{"c":23.885,"h":23.91,"l":23.8843,"n":85,"o":23.91,"t":"2026-10-20T16:45:00Z","v":16673,"vw":23.892443},{"c":23.895,"h":23.895,"l":23.88,"n":95,"o":23.885,"t":"2026-10-20T17:00:00Z","v":13493,"vw":23.886972},{"c":23.9,"h":23.905,"l":23.895,"n":55,"o":23.895,"t":"2026-10-20T17:15:00Z","v":8530,"vw":23.896651},{"c":23.8857,"h":23.905,"l":23.8857,"n":26,"o":23.905,"t":"2026-10-20T17:30:00Z","v":2991,"vw":23.896879},{"c":23.88,"h":23.9,"l":23.88,"n":40,"o":23.89,"t":"2026-10-20T17:45:00Z","v":3960,"vw":23.887302},{"c":23.885,"h":23.895,"l":23.885,"n":16,"o":23.895,"t":"2026-10-20T18:00:00Z","v":1612,"vw":23.88847},{"c":23.8578,"h":23.89,"l":23.854,"n":45,"o":23.89,"t":"2026-10-20T18:15:00Z","v":6939,"vw":23.872333},{"c":23.85,"h":23.8557,"l":23.845,"n":87,"o":23.85,"t":"2026-10-20T18:30:00Z","v":27425,"vw":23.851073},{"c":23.86,"h":23.865,"l":23.85,"n":146,"o":23.85,"t":"2026-10-20T18:45:00Z","v":30028,"vw":23.858551},{"c":23.87,"h":23.8857,"l":23.865,"n":60,"o":23.865,"t":"2026-10-20T19:00:00Z","v":6310,"vw":23.874805},{"c":23.8594,"h":23.87,"l":23.85,"n":46,"o":23.85,"t":"2026-10-20T19:15:00Z","v":8340,"vw":23.860947},{"c":23.88,"h":23.88,"l":23.84,"n":60,"o":23.8599,"t":"2026-10-20T19:30:00Z","v":4041,"vw":23.85624},{"c":23.9,"h":23.9,"l":23.87,"n":193,"o":23.88,"t":"2026-10-20T19:45:00Z","v":24081,"vw":23.887096},{"c":23.9,"h":23.9,"l":23.9,"n":8,"o":23.9,"t":"2026-10-20T20:00:00Z","v":8423,"vw":23.9},{"c":23.875,"h":23.92,"l":23.841,"n":160,"o":23.92,"t":"2026-10-21T13:30:00Z","v":13161,"vw":23.897701},{"c":23.901,"h":23.92,"l":23.87,"n":128,"o":23.87,"t":"2026-10-21T13:45:00Z","v":20169,"vw":23.899592},{"c":23.88,"h":23.9,"l":23.85,"n":41,"o":23.89,"t":"2026-10-21T14:00:00Z","v":13229,"vw":23.894736},{"c":23.89,"h":23.9,"l":23.87,"n":23,"o":23.885,"t":"2026-10-21T14:15:00Z","v":2578,"vw":23.883287},{"c":23.885,"h":23.9,"l":23.88,"n":69,"o":23.89,"t":"2026-10-21T14:30:00Z","v":14796,"vw":23.889766},{"c":23.8761,"h":23.9,"l":23.87,"n":57,"o":23.8951,"t":"2026-10-21T14:45:00Z","v":6622,"vw":23.877371},{"c":23.87,"h":23.87,"l":23.85,"n":69,"o":23.87,"t":"2026-10-21T15:00:00Z","v":14440,"vw":23.861956},{"c":23.895,"h":23.895,"l":23.86,"n":98,"o":23.875,"t":"2026-10-21T15:15:00Z","v":12301,"vw":23.882839},{"c":23.885,"h":23.905,"l":23.88,"n":65,"o":23.9,"t":"2026-10-21T15:30:00Z","v":9156,"vw":23.898575},{"c":23.895,"h":23.895,"l":23.8757,"n":45,"o":23.89,"t":"2026-10-21T15:45:00Z","v":7627,"vw":23.889185},{"c":23.88,"h":23.8951,"l":23.875,"n":67,"o":23.895,"t":"2026-10-21T16:00:00Z","v":9591,"vw":23.886482},{"c":23.89,"h":23.89,"l":23.885,"n":28,"o":23.89,"t":"2026-10-21T16:15:00Z","v":9474,"vw":23.88748},{"c":23.875,"h":23.915,"l":23.87,"n":47,"o":23.895,"t":"2026-10-21T16:30:00Z","v":9630,"vw":23.899044},{"c":23.865,"h":23.8743,"l":23.865,"n":12,"o":23.87,"t":"2026-10-21T16:45:00Z","v":2119,"vw":23.870969},{"c":23.845,"h":23.865,"l":23.84,"n":38,"o":23.865,"t":"2026-10-21T17:00:00Z","v":5179,"vw":23.85907},{"c":23.845,"h":23.855,"l":23.84,"n":66,"o":23.847,"t":"2026-10-21T17:15:00Z","v":11874,"vw":23.849076},{"c":23.86,"h":23.86,"l":23.84,"n":95,"o":23.85,"t":"2026-10-21T17:30:00Z","v":15160,"vw":23.847476},{"c":23.845,"h":23.855,"l":23.845,"n":24,"o":23.85,"t":"2026-10-21T17:45:00Z","v":2354,"vw":23.851164},{"c":23.86,"h":23.86,"l":23.84,"n":80,"o":23.845,"t":"2026-10-21T18:00:00Z","v":7847,"vw":23.848757},{"c":23.85,"h":23.865,"l":23.85,"n":40,"o":23.86,"t":"2026-10-21T18:15:00Z","v":4016,"vw":23.852508},{"c":23.855,"h":23.86,"l":23.845,"n":47,"o":23.85,"t":"2026-10-21T18:30:00Z","v":6025,"vw":23.857186},{"c":23.82,"h":23.855,"l":23.82,"n":99,"o":23.855,"t":"2026-10-21T18:45:00Z","v":25596,"vw":23.838622},{"c":23.79,"h":23.82,"l":23.7699,"n":125,"o":23.81,"t":"2026-10-21T19:00:00Z","v":29511,"vw":23.793368},{"c":23.825,"h":23.83,"l":23.795,"n":38,"o":23.795,"t":"2026-10-21T19:15:00Z","v":6382,"vw":23.806249},{"c":23.8357,"h":23.8357,"l":23.82,"n":57,"o":23.83,"t":"2026-10-21T19:30:00Z","v":7183,"vw":23.83268},{"c":23.83,"h":23.845,"l":23.825,"n":167,"o":23.8357,"t":"2026-10-21T19:45:00Z","v":19994,"vw":23.835033},{"c":23.85,"h":23.85,"l":23.85,"n":7,"o":23.85,"t":"2026-10-21T20:00:00Z","v":2623,"vw":23.85},{"c":23.9099,"h":23.9099,"l":23.9099,"n":1,"o":23.9099,"t":"2026-10-21T20:45:00Z","v":300,"vw":23.9099},{"c":23.8,"h":23.8,"l":23.76,"n":124,"o":23.76,"t":"2026-10-22T13:00:00Z","v":2870,"vw":23.77},{"c":23.86,"h":23.86,"l":23.79,"n":238,"o":23.84,"t":"2026-10-22T13:30:00Z","v":24284,"vw":23.836253},{"c":23.92,"h":23.92,"l":23.865,"n":191,"o":23.865,"t":"2026-10-22T13:45:00Z","v":34152,"vw":23.886143},{"c":23.93,"h":23.945,"l":23.915,"n":149,"o":23.92,"t":"2026-10-22T14:00:00Z","v":25428,"vw":23.936276},{"c":23.905,"h":23.93,"l":23.895,"n":127,"o":23.92,"t":"2026-10-22T14:15:00Z","v":15325,"vw":23.91255},{"c":23.845,"h":23.92,"l":23.82,"n":134,"o":23.91,"t":"2026-10-22T14:30:00Z","v":20484,"vw":23.851069},{"c":23.84,"h":23.85,"l":23.8299,"n":51,"o":23.845,"t":"2026-10-22T14:45:00Z","v":4873,"vw":23.836656},{"c":23.85,"h":23.86,"l":23.83,"n":51,"o":23.83,"t":"2026-10-22T15:00:00Z","v":4602,"vw":23.846534},{"c":23.81,"h":23.855,"l":23.81,"n":193,"o":23.845,"t":"2026-10-22T15:15:00Z","v":31587,"vw":23.841187},{"c":23.8424,"h":23.8424,"l":23.81,"n":46,"o":23.81,"t":"2026-10-22T15:30:00Z","v":4910,"vw":23.831965},{"c":23.87,"h":23.875,"l":23.845,"n":25,"o":23.845,"t":"2026-10-22T15:45:00Z","v":3300,"vw":23.863922},{"c":23.8799,"h":23.8801,"l":23.87,"n":50,"o":23.87,"t":"2026-10-22T16:00:00Z","v":7618,"vw":23.875826},{"c":23.91,"h":23.91,"l":23.88,"n":32,"o":23.8857,"t":"2026-10-22T16:15:00Z","v":3260,"vw":23.894446},{"c":23.89,"h":23.91,"l":23.87,"n":98,"o":23.9,"t":"2026-10-22T16:30:00Z","v":17338,"vw":23.887544},{"c":23.925,"h":23.93,"l":23.885,"n":71,"o":23.89,"t":"2026-10-22T16:45:00Z","v":20625,"vw":23.909009},{"c":23.9056,"h":23.92,"l":23.9,"n":26,"o":23.92,"t":"2026-10-22T17:00:00Z","v":2501,"vw":23.911026},{"c":23.91,"h":23.92,"l":23.9,"n":79,"o":23.92,"t":"2026-10-22T17:15:00Z","v":29249,"vw":23.901501},{"c":23.9201,"h":23.935,"l":23.92,"n":18,"o":23.93,"t":"2026-10-22T17:30:00Z","v":1399,"vw":23.925339},{"c":23.935,"h":23.945,"l":23.93,"n":83,"o":23.93,"t":"2026-10-22T17:45:00Z","v":9155,"vw":23.933904},{"c":23.93,"h":23.93,"l":23.915,"n":27,"o":23.927,"t":"2026-10-22T18:00:00Z","v":4360,"vw":23.924903},{"c":23.92,"h":23.94,"l":23.91,"n":36,"o":23.92,"t":"2026-10-22T18:15:00Z","v":3246,"vw":23.922098},{"c":23.93,"h":23.9357,"l":23.92,"n":62,"o":23.92,"t":"2026-10-22T18:30:00Z","v":13753,"vw":23.92497},{"c":23.94,"h":23.9457,"l":23.9323,"n":28,"o":23.938,"t":"2026-10-22T18:45:00Z","v":5827,"vw":23.94212},{"c":23.9499,"h":23.955,"l":23.94,"n":47,"o":23.94,"t":"2026-10-22T19:00:00Z","v":7489,"vw":23.951044},{"c":23.9299,"h":23.944,"l":23.915,"n":41,"o":23.944,"t":"2026-10-22T19:15:00Z","v":5363,"vw":23.927142},{"c":23.905,"h":23.92,"l":23.905,"n":101,"o":23.92,"t":"2026-10-22T19:30:00Z","v":12041,"vw":23.914416},{"c":23.93,"h":23.94,"l":23.895,"n":136,"o":23.9,"t":"2026-10-22T19:45:00Z","v":13736,"vw":23.920287},{"c":23.91,"h":23.91,"l":23.91,"n":12,"o":23.91,"t":"2026-10-22T20:00:00Z","v":1745,"vw":23.91},{"c":23.93,"h":23.93,"l":23.93,"n":2,"o":23.93,"t":"2026-10-22T20:45:00Z","v":150,"vw":23.93},{"c":23.9752,"h":23.9752,"l":23.9752,"n":1,"o":23.9752,"t":"2026-10-23T13:00:00Z","v":100,"vw":23.9752},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-10-23T13:15:00Z","v":125,"vw":23.91},{"c":23.995,"h":24.02,"l":23.96,"n":231,"o":23.96,"t":"2026-10-23T13:30:00Z","v":29451,"vw":23.987023},{"c":24.015,"h":24.0376,"l":23.96,"n":256,"o":23.96,"t":"2026-10-23T13:45:00Z","v":40343,"vw":24.013318},{"c":23.985,"h":24.05,"l":23.985,"n":124,"o":24.04,"t":"2026-10-23T14:00:00Z","v":37161,"vw":24.021539}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15824936048628035,"strike":28.05104051447689,"iv":0.4114177351407128,"gamma":0.09775366718155439,"theta":-0.0102638939432311,"vega":0.011574339164629837,"rho":0.0015934526249235682,"breakevenPct":17.612215447000928},{"delta":0.15,"premium":0.5086510326291023,"strike":34.69023009191983,"iv":1.1032832993566253,"gamma":0.0340427847411031,"theta":-0.030992165641507793,"vega":0.015542586838006555,"rho":0.0023464246883667817,"breakevenPct":46.753725764223205},{"delta":0.2,"premium":0.525,"strike":29.59216752933088,"iv":0.7791858491099232,"gamma":0.053986931830445624,"theta":-0.026239120435865203,"vega":0.018685836255878045,"rho":0.003234623012902774,"breakevenPct":25.566677212136252},{"delta":0.25,"premium":0.41134597851066784,"strike":26.350548448632388,"iv":0.43760058684114234,"gamma":0.1389202026134873,"theta":-0.017174887555926943,"vega":0.021213591842836197,"rho":0.004125840965804547,"breakevenPct":11.577629464844925},{"delta":0.3,"premium":0.4962222647386217,"strike":26.50666739551923,"iv":0.485848041461313,"gamma":0.15308226185740959,"theta":-0.01935453674118911,"vega":0.022208916433705494,"rho":0.004983440962968065,"breakevenPct":12.582404253732959},{"delta":0.35,"premium":0.4651111445814682,"strike":25.973333907110884,"iv":0.4082420751929486,"gamma":0.2255753976324288,"theta":-0.016747188498382918,"vega":0.023100636341427727,"rho":0.005844352784686306,"breakevenPct":10.229080890941635},{"delta":0.4,"premium":0.43400002442431457,"strike":25.440000418702535,"iv":0.33063610892458406,"gamma":0.2980685334074481,"theta":-0.014139840255576722,"vega":0.023992356249149964,"rho":0.006705264606404549,"breakevenPct":7.875757528150306},{"delta":0.45,"premium":0.40288890426716106,"strike":24.90666693029419,"iv":0.25303014265621965,"gamma":0.3705616691824673,"theta":-0.01153249201277053,"vega":0.0248840761568722,"rho":0.00756617642812279,"breakevenPct":5.52243416535898},{"delta":0.5,"premium":0.3717777841100075,"strike":24.373333441885844,"iv":0.17542417638785512,"gamma":0.44305480495748656,"theta":-0.008925143769964337,"vega":0.025775796064594434,"rho":0.00842708824984103,"breakevenPct":3.169110802567655},{"delta":0.55,"premium":0.43342161016949154,"strike":23.920550847457626,"iv":0.13476525423728816,"gamma":0.46820942796610165,"theta":-0.007592584745762712,"vega":0.026066313559322034,"rho":0.0092773763110312,"breakevenPct":1.5383467068047547},{"delta":0.6,"premium":0.7114936440677962,"strike":23.655720338983052,"iv":0.18031610169491522,"gamma":0.3829075211864408,"theta":-0.009234533898305083,"vega":0.024954025423728814,"rho":0.01010287559765586,"breakevenPct":1.5935542341081863},{"delta":0.65,"premium":0.9895656779661016,"strike":23.390889830508474,"iv":0.2258669491525424,"gamma":0.2976056144067796,"theta":-0.010876483050847457,"vega":0.023841737288135594,"rho":0.010928374884280521,"breakevenPct":1.648761761411618},{"delta":0.7,"premium":1.2676377118644062,"strike":23.1260593220339,"iv":0.27141779661016946,"gamma":0.2123037076271187,"theta":-0.012518432203389829,"vega":0.022729449152542373,"rho":0.011753874170905183,"breakevenPct":1.7039692887150493},{"delta":0.75,"premium":1.668978912319645,"strike":22.709211986681463,"iv":0.31973618201997783,"gamma":0.15224628190899,"theta":-0.013532630410654828,"vega":0.020920532741398445,"rho":0.012450882477416035,"breakevenPct":1.6393199874968072},{"delta":0.8,"premium":2.1822974472808,"strike":22.154273029966703,"iv":0.37056859045505003,"gamma":0.11512086570477242,"theta":-0.013976581576026638,"vega":0.018478801331853492,"rho":0.013031169969930373,"breakevenPct":1.4657931092245255},{"delta":0.85,"premium":2.739280913954861,"strike":21.512610689464868,"iv":0.3833514333860453,"gamma":0.0872133985073123,"theta":-0.011564905342485549,"vega":0.014805472514858831,"rho":0.013572252478900138,"breakevenPct":1.1127438124649995},{"delta":0.9,"premium":3.3130771936707353,"strike":20.837556242740312,"iv":0.38148361259109426,"gamma":0.06285522469472546,"theta":-0.008053693905484924,"vega":0.010657927521588513,"rho":0.014098239440189309,"breakevenPct":0.690570925207614}],"put":[{"delta":0.35,"premium":0.6465514171854396,"strike":23.18620566874176,"iv":0.3893411415985059,"gamma":0.1422241426830219,"theta":-0.01571135862866686,"vega":0.0244028615402161,"rho":-0.007239652717578261,"breakevenPct":6.026040226990545},{"delta":0.4,"premium":0.7304131578344754,"strike":23.5216526313379,"iv":0.36566383673514813,"gamma":0.15800149524566745,"theta":-0.015170815088408467,"vega":0.0252260843183628,"rho":-0.008247431397565355,"breakevenPct":4.977112889291536},{"delta":0.45,"premium":0.8142748984835109,"strike":23.857099593934045,"iv":0.3419865318717904,"gamma":0.173778847808313,"theta":-0.014630271548150074,"vega":0.026049307096509502,"rho":-0.009255210077552447,"breakevenPct":3.92818555159253},{"delta":0.5,"premium":0.8909498573175704,"strike":24.116999592335915,"iv":0.31991924174480224,"gamma":0.18536718304117406,"theta":-0.01355760293518141,"vega":0.02594370158988993,"rho":-0.010254779604016792,"breakevenPct":3.1642704397817623},{"delta":0.55,"premium":0.9622910721565431,"strike":24.32083163473298,"iv":0.2990468406033428,"gamma":0.19384659600489196,"theta":-0.012090012229922542,"vega":0.025148756624541378,"rho":-0.011248256622814428,"breakevenPct":2.6118800809821265},{"delta":0.6,"premium":1.0336322869955157,"strike":24.524663677130043,"iv":0.2781744394618834,"gamma":0.20232600896860986,"theta":-0.010622421524663677,"vega":0.024353811659192825,"rho":-0.012241733641612063,"breakevenPct":2.0594897221824917},{"delta":0.65,"premium":1.1049735018344884,"strike":24.72849571952711,"iv":0.257302038320424,"gamma":0.21080542193232776,"theta":-0.00915483081940481,"vega":0.02355886669384427,"rho":-0.0132352106604097,"breakevenPct":1.507099363382856},{"delta":0.7,"premium":1.1763147166734609,"strike":24.932327761924174,"iv":0.23642963717896456,"gamma":0.21928483489604564,"theta":-0.007687240114145946,"vega":0.02276392172849572,"rho":-0.014228687679207335,"breakevenPct":0.9547090045832212},{"delta":0.75,"premium":1.61803594351733,"strike":25.42875481386393,"iv":0.26976007702182286,"gamma":0.18364069319640564,"theta":-0.007800256739409499,"vega":0.020956482670089857,"rho":-0.01545303800223311,"breakevenPct":0.726625514502402},{"delta":0.8,"premium":2.338690476190478,"strike":26.163690476190478,"iv":0.33837767857142875,"gamma":0.12586874999999992,"theta":-0.008845535714285717,"vega":0.018572619047619043,"rho":-0.016865711264111183,"breakevenPct":0.6670835939128628},{"delta":0.85,"premium":4.353968253968254,"strike":28.174603174603174,"iv":0.5141253968253968,"gamma":0.06856507936507938,"theta":-0.011549206349206347,"vega":0.015512698412698412,"rho":-0.01928639315539242,"breakevenPct":0.6852827991039367}]},"raw":{"call":[{"delta":0.1,"premium":0.15824936048628035,"strike":28.05104051447689,"iv":0.4114177351407128,"gamma":0.09775366718155439,"theta":-0.0102638939432311,"vega":0.011574339164629837,"rho":0.0015934526249235682,"breakevenPct":17.612215447000928},{"delta":0.15,"premium":0.5086510326291023,"strike":34.69023009191983,"iv":1.1032832993566253,"gamma":0.0340427847411031,"theta":-0.030992165641507793,"vega":0.015542586838006555,"rho":0.0023464246883667817,"breakevenPct":46.753725764223205},{"delta":0.2,"premium":0.525,"strike":29.59216752933088,"iv":0.7791858491099232,"gamma":0.053986931830445624,"theta":-0.026239120435865203,"vega":0.018685836255878045,"rho":0.003234623012902774,"breakevenPct":25.566677212136252},{"delta":0.25,"premium":0.41134597851066784,"strike":26.350548448632388,"iv":0.43760058684114234,"gamma":0.1389202026134873,"theta":-0.017174887555926943,"vega":0.021213591842836197,"rho":0.004125840965804547,"breakevenPct":11.577629464844925},{"delta":0.3,"premium":0.4962222647386217,"strike":26.50666739551923,"iv":0.485848041461313,"gamma":0.15308226185740959,"theta":-0.01935453674118911,"vega":0.022208916433705494,"rho":0.004983440962968065,"breakevenPct":12.582404253732959},{"delta":0.35,"premium":0.4651111445814682,"strike":25.973333907110884,"iv":0.4082420751929486,"gamma":0.2255753976324288,"theta":-0.016747188498382918,"vega":0.023100636341427727,"rho":0.005844352784686306,"breakevenPct":10.229080890941635},{"delta":0.4,"premium":0.43400002442431457,"strike":25.440000418702535,"iv":0.33063610892458406,"gamma":0.2980685334074481,"theta":-0.014139840255576722,"vega":0.023992356249149964,"rho":0.006705264606404549,"breakevenPct":7.875757528150306},{"delta":0.45,"premium":0.40288890426716106,"strike":24.90666693029419,"iv":0.25303014265621965,"gamma":0.3705616691824673,"theta":-0.01153249201277053,"vega":0.0248840761568722,"rho":0.00756617642812279,"breakevenPct":5.52243416535898},{"delta":0.5,"premium":0.3717777841100075,"strike":24.373333441885844,"iv":0.17542417638785512,"gamma":0.44305480495748656,"theta":-0.008925143769964337,"vega":0.025775796064594434,"rho":0.00842708824984103,"breakevenPct":3.169110802567655},{"delta":0.55,"premium":0.43342161016949154,"strike":23.920550847457626,"iv":0.13476525423728816,"gamma":0.46820942796610165,"theta":-0.007592584745762712,"vega":0.026066313559322034,"rho":0.0092773763110312,"breakevenPct":1.5383467068047547},{"delta":0.6,"premium":0.7114936440677962,"strike":23.655720338983052,"iv":0.18031610169491522,"gamma":0.3829075211864408,"theta":-0.009234533898305083,"vega":0.024954025423728814,"rho":0.01010287559765586,"breakevenPct":1.5935542341081863},{"delta":0.65,"premium":0.9895656779661016,"strike":23.390889830508474,"iv":0.2258669491525424,"gamma":0.2976056144067796,"theta":-0.010876483050847457,"vega":0.023841737288135594,"rho":0.010928374884280521,"breakevenPct":1.648761761411618},{"delta":0.7,"premium":1.2676377118644062,"strike":23.1260593220339,"iv":0.27141779661016946,"gamma":0.2123037076271187,"theta":-0.012518432203389829,"vega":0.022729449152542373,"rho":0.011753874170905183,"breakevenPct":1.7039692887150493},{"delta":0.75,"premium":1.668978912319645,"strike":22.709211986681463,"iv":0.31973618201997783,"gamma":0.15224628190899,"theta":-0.013532630410654828,"vega":0.020920532741398445,"rho":0.012450882477416035,"breakevenPct":1.6393199874968072},{"delta":0.8,"premium":2.1822974472808,"strike":22.154273029966703,"iv":0.37056859045505003,"gamma":0.11512086570477242,"theta":-0.013976581576026638,"vega":0.018478801331853492,"rho":0.013031169969930373,"breakevenPct":1.4657931092245255},{"delta":0.85,"premium":2.739280913954861,"strike":21.512610689464868,"iv":0.3833514333860453,"gamma":0.0872133985073123,"theta":-0.011564905342485549,"vega":0.014805472514858831,"rho":0.013572252478900138,"breakevenPct":1.1127438124649995},{"delta":0.9,"premium":3.3130771936707353,"strike":20.837556242740312,"iv":0.38148361259109426,"gamma":0.06285522469472546,"theta":-0.008053693905484924,"vega":0.010657927521588513,"rho":0.014098239440189309,"breakevenPct":0.690570925207614}],"put":[{"delta":0.35,"premium":0.6465514171854396,"strike":23.18620566874176,"iv":0.3893411415985059,"gamma":0.1422241426830219,"theta":-0.01571135862866686,"vega":0.0244028615402161,"rho":-0.007239652717578261,"breakevenPct":6.026040226990545},{"delta":0.4,"premium":0.7304131578344754,"strike":23.5216526313379,"iv":0.36566383673514813,"gamma":0.15800149524566745,"theta":-0.015170815088408467,"vega":0.0252260843183628,"rho":-0.008247431397565355,"breakevenPct":4.977112889291536},{"delta":0.45,"premium":0.8142748984835109,"strike":23.857099593934045,"iv":0.3419865318717904,"gamma":0.173778847808313,"theta":-0.014630271548150074,"vega":0.026049307096509502,"rho":-0.009255210077552447,"breakevenPct":3.92818555159253},{"delta":0.5,"premium":0.8909498573175704,"strike":24.116999592335915,"iv":0.31991924174480224,"gamma":0.18536718304117406,"theta":-0.01355760293518141,"vega":0.02594370158988993,"rho":-0.010254779604016792,"breakevenPct":3.1642704397817623},{"delta":0.55,"premium":0.9622910721565431,"strike":24.32083163473298,"iv":0.2990468406033428,"gamma":0.19384659600489196,"theta":-0.012090012229922542,"vega":0.025148756624541378,"rho":-0.011248256622814428,"breakevenPct":2.6118800809821265},{"delta":0.6,"premium":1.0336322869955157,"strike":24.524663677130043,"iv":0.2781744394618834,"gamma":0.20232600896860986,"theta":-0.010622421524663677,"vega":0.024353811659192825,"rho":-0.012241733641612063,"breakevenPct":2.0594897221824917},{"delta":0.65,"premium":1.1049735018344884,"strike":24.72849571952711,"iv":0.257302038320424,"gamma":0.21080542193232776,"theta":-0.00915483081940481,"vega":0.02355886669384427,"rho":-0.0132352106604097,"breakevenPct":1.507099363382856},{"delta":0.7,"premium":1.1763147166734609,"strike":24.932327761924174,"iv":0.23642963717896456,"gamma":0.21928483489604564,"theta":-0.007687240114145946,"vega":0.02276392172849572,"rho":-0.014228687679207335,"breakevenPct":0.9547090045832212},{"delta":0.75,"premium":1.61803594351733,"strike":25.42875481386393,"iv":0.26976007702182286,"gamma":0.18364069319640564,"theta":-0.007800256739409499,"vega":0.020956482670089857,"rho":-0.01545303800223311,"breakevenPct":0.726625514502402},{"delta":0.8,"premium":2.338690476190478,"strike":26.163690476190478,"iv":0.33837767857142875,"gamma":0.12586874999999992,"theta":-0.008845535714285717,"vega":0.018572619047619043,"rho":-0.016865711264111183,"breakevenPct":0.6670835939128628},{"delta":0.85,"premium":4.353968253968254,"strike":28.174603174603174,"iv":0.5141253968253968,"gamma":0.06856507936507938,"theta":-0.011549206349206347,"vega":0.015512698412698412,"rho":-0.01928639315539242,"breakevenPct":0.6852827991039367}]}},"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"}}