{"symbol":"SPHY","url":"https://intraalpha.com/companies/SPHY","capturedAt":"2026-10-23T02:22:39.994Z","state":"ready","quote":{"symbol":"SPHY","last_price":22.5,"prev_close":22.47,"regular_close":22.5,"change":0.03,"change_pct":0.1335,"regular_change":0.03,"regular_change_pct":0.1335,"extended_change":0,"extended_change_pct":0,"bid":22.49,"ask":22.5,"bid_size":1000,"ask_size":300,"volume":3748145,"vwap":22.487687,"open":22.41,"high":22.52,"low":22.4,"close":22.5,"trade_count":5766,"last_trade_at":"2026-10-23T00:00:00.115787076Z","last_quote_at":"2026-10-23T00:00:00.210417056Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:32.414724984-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":11700000000,"net_expense_ratio":0.0005,"portfolio_turnover":0.71,"dividend_yield":0.0755,"inception_date":"2012-06-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:39.348922+00:00"},"optionObservedAt":"2026-10-22T19:49:37.032Z","bars":[{"c":22.54,"h":22.54,"l":22.54,"n":6,"o":22.54,"t":"2026-10-16T08:00:00Z","v":105,"vw":22.54},{"c":22.5199,"h":22.52,"l":22.5199,"n":3,"o":22.52,"t":"2026-10-16T11:05:00Z","v":900,"vw":22.519956},{"c":22.5038,"h":22.5038,"l":22.5038,"n":1,"o":22.5038,"t":"2026-10-16T11:55:00Z","v":500,"vw":22.5038},{"c":22.5039,"h":22.5039,"l":22.5039,"n":1,"o":22.5039,"t":"2026-10-16T12:00:00Z","v":500,"vw":22.5039},{"c":22.5077,"h":22.5077,"l":22.5077,"n":1,"o":22.5077,"t":"2026-10-16T12:50:00Z","v":400,"vw":22.5077},{"c":22.505,"h":22.505,"l":22.49,"n":74,"o":22.5,"t":"2026-10-16T13:30:00Z","v":40986,"vw":22.499935},{"c":22.4995,"h":22.5,"l":22.49,"n":75,"o":22.5,"t":"2026-10-16T13:35:00Z","v":18028,"vw":22.49696},{"c":22.505,"h":22.51,"l":22.495,"n":67,"o":22.4976,"t":"2026-10-16T13:40:00Z","v":69818,"vw":22.500524},{"c":22.52,"h":22.52,"l":22.505,"n":96,"o":22.505,"t":"2026-10-16T13:45:00Z","v":38544,"vw":22.507605},{"c":22.515,"h":22.515,"l":22.51,"n":46,"o":22.515,"t":"2026-10-16T13:50:00Z","v":13276,"vw":22.513144},{"c":22.52,"h":22.52,"l":22.51,"n":45,"o":22.515,"t":"2026-10-16T13:55:00Z","v":17278,"vw":22.514258},{"c":22.5201,"h":22.5294,"l":22.515,"n":85,"o":22.515,"t":"2026-10-16T14:00:00Z","v":132713,"vw":22.526145},{"c":22.515,"h":22.525,"l":22.51,"n":186,"o":22.525,"t":"2026-10-16T14:05:00Z","v":103732,"vw":22.519494},{"c":22.515,"h":22.52,"l":22.5124,"n":78,"o":22.515,"t":"2026-10-16T14:10:00Z","v":19094,"vw":22.515018},{"c":22.5116,"h":22.52,"l":22.5116,"n":75,"o":22.515,"t":"2026-10-16T14:15:00Z","v":17933,"vw":22.515257},{"c":22.515,"h":22.5168,"l":22.51,"n":60,"o":22.515,"t":"2026-10-16T14:20:00Z","v":17589,"vw":22.514443},{"c":22.515,"h":22.52,"l":22.5121,"n":43,"o":22.5199,"t":"2026-10-16T14:25:00Z","v":12774,"vw":22.51394},{"c":22.515,"h":22.515,"l":22.51,"n":85,"o":22.515,"t":"2026-10-16T14:30:00Z","v":28626,"vw":22.514672},{"c":22.5199,"h":22.5199,"l":22.5105,"n":49,"o":22.515,"t":"2026-10-16T14:35:00Z","v":44797,"vw":22.516723},{"c":22.515,"h":22.52,"l":22.5132,"n":18,"o":22.5132,"t":"2026-10-16T14:40:00Z","v":5803,"vw":22.515389},{"c":22.51,"h":22.5199,"l":22.51,"n":114,"o":22.51,"t":"2026-10-16T14:45:00Z","v":115997,"vw":22.514811},{"c":22.505,"h":22.515,"l":22.5,"n":66,"o":22.515,"t":"2026-10-16T14:50:00Z","v":30242,"vw":22.508893},{"c":22.5052,"h":22.5052,"l":22.5,"n":86,"o":22.505,"t":"2026-10-16T14:55:00Z","v":41464,"vw":22.504811},{"c":22.505,"h":22.505,"l":22.5,"n":18,"o":22.505,"t":"2026-10-16T15:00:00Z","v":23280,"vw":22.50206},{"c":22.52,"h":22.52,"l":22.5001,"n":82,"o":22.505,"t":"2026-10-16T15:05:00Z","v":64111,"vw":22.510723},{"c":22.515,"h":22.52,"l":22.51,"n":132,"o":22.515,"t":"2026-10-16T15:10:00Z","v":79039,"vw":22.517083},{"c":22.515,"h":22.52,"l":22.515,"n":50,"o":22.515,"t":"2026-10-16T15:15:00Z","v":30862,"vw":22.515073},{"c":22.515,"h":22.5199,"l":22.51,"n":85,"o":22.5199,"t":"2026-10-16T15:20:00Z","v":16555,"vw":22.515986},{"c":22.5153,"h":22.52,"l":22.5,"n":353,"o":22.515,"t":"2026-10-16T15:25:00Z","v":205234,"vw":22.510541},{"c":22.51,"h":22.52,"l":22.51,"n":49,"o":22.52,"t":"2026-10-16T15:30:00Z","v":25444,"vw":22.51501},{"c":22.515,"h":22.52,"l":22.51,"n":72,"o":22.515,"t":"2026-10-16T15:35:00Z","v":21904,"vw":22.514031},{"c":22.5,"h":22.52,"l":22.5,"n":314,"o":22.5154,"t":"2026-10-16T15:40:00Z","v":205951,"vw":22.508786},{"c":22.4901,"h":22.51,"l":22.49,"n":159,"o":22.51,"t":"2026-10-16T15:45:00Z","v":91699,"vw":22.498904},{"c":22.485,"h":22.5,"l":22.485,"n":58,"o":22.495,"t":"2026-10-16T15:50:00Z","v":14462,"vw":22.492936},{"c":22.49,"h":22.49,"l":22.48,"n":125,"o":22.485,"t":"2026-10-16T15:55:00Z","v":32868,"vw":22.484133},{"c":22.475,"h":22.48,"l":22.465,"n":185,"o":22.48,"t":"2026-10-16T16:00:00Z","v":149647,"vw":22.47289},{"c":22.465,"h":22.475,"l":22.4626,"n":207,"o":22.475,"t":"2026-10-16T16:05:00Z","v":275003,"vw":22.473681},{"c":22.475,"h":22.48,"l":22.4601,"n":171,"o":22.47,"t":"2026-10-16T16:10:00Z","v":250683,"vw":22.47386},{"c":22.4737,"h":22.48,"l":22.47,"n":55,"o":22.48,"t":"2026-10-16T16:15:00Z","v":43066,"vw":22.475224},{"c":22.47,"h":22.4799,"l":22.4639,"n":196,"o":22.47,"t":"2026-10-16T16:20:00Z","v":130054,"vw":22.468988},{"c":22.47,"h":22.4758,"l":22.47,"n":67,"o":22.475,"t":"2026-10-16T16:25:00Z","v":19094,"vw":22.474761},{"c":22.465,"h":22.471,"l":22.46,"n":155,"o":22.4701,"t":"2026-10-16T16:30:00Z","v":177784,"vw":22.468448},{"c":22.46,"h":22.465,"l":22.45,"n":136,"o":22.465,"t":"2026-10-16T16:35:00Z","v":95790,"vw":22.458896},{"c":22.465,"h":22.465,"l":22.45,"n":45,"o":22.455,"t":"2026-10-16T16:40:00Z","v":48879,"vw":22.4575},{"c":22.455,"h":22.465,"l":22.45,"n":116,"o":22.465,"t":"2026-10-16T16:45:00Z","v":72962,"vw":22.458621},{"c":22.4534,"h":22.46,"l":22.45,"n":30,"o":22.455,"t":"2026-10-16T16:50:00Z","v":17994,"vw":22.451374},{"c":22.465,"h":22.465,"l":22.4501,"n":62,"o":22.4501,"t":"2026-10-16T16:55:00Z","v":43827,"vw":22.457957},{"c":22.455,"h":22.465,"l":22.455,"n":81,"o":22.4622,"t":"2026-10-16T17:00:00Z","v":46276,"vw":22.459034},{"c":22.45,"h":22.46,"l":22.45,"n":76,"o":22.46,"t":"2026-10-16T17:05:00Z","v":45896,"vw":22.451835},{"c":22.45,"h":22.4561,"l":22.45,"n":51,"o":22.455,"t":"2026-10-16T17:10:00Z","v":10428,"vw":22.453585},{"c":22.4476,"h":22.45,"l":22.44,"n":105,"o":22.45,"t":"2026-10-16T17:15:00Z","v":41827,"vw":22.442183},{"c":22.435,"h":22.445,"l":22.425,"n":288,"o":22.445,"t":"2026-10-16T17:20:00Z","v":211812,"vw":22.432123},{"c":22.445,"h":22.445,"l":22.435,"n":68,"o":22.4399,"t":"2026-10-16T17:25:00Z","v":36112,"vw":22.438398},{"c":22.4499,"h":22.45,"l":22.44,"n":62,"o":22.45,"t":"2026-10-16T17:30:00Z","v":34109,"vw":22.444809},{"c":22.455,"h":22.4599,"l":22.45,"n":68,"o":22.45,"t":"2026-10-16T17:35:00Z","v":80246,"vw":22.450636},{"c":22.455,"h":22.46,"l":22.45,"n":172,"o":22.4519,"t":"2026-10-16T17:40:00Z","v":111125,"vw":22.457402},{"c":22.45,"h":22.46,"l":22.45,"n":88,"o":22.455,"t":"2026-10-16T17:45:00Z","v":61033,"vw":22.454953},{"c":22.444,"h":22.455,"l":22.4401,"n":312,"o":22.455,"t":"2026-10-16T17:50:00Z","v":175852,"vw":22.44905},{"c":22.44,"h":22.45,"l":22.44,"n":101,"o":22.445,"t":"2026-10-16T17:55:00Z","v":38095,"vw":22.448033},{"c":22.445,"h":22.45,"l":22.4401,"n":54,"o":22.445,"t":"2026-10-16T18:00:00Z","v":27341,"vw":22.443096},{"c":22.445,"h":22.45,"l":22.44,"n":125,"o":22.445,"t":"2026-10-16T18:05:00Z","v":40292,"vw":22.443666},{"c":22.445,"h":22.445,"l":22.44,"n":62,"o":22.445,"t":"2026-10-16T18:10:00Z","v":19387,"vw":22.44447},{"c":22.445,"h":22.445,"l":22.44,"n":78,"o":22.445,"t":"2026-10-16T18:15:00Z","v":15836,"vw":22.444468},{"c":22.445,"h":22.4499,"l":22.44,"n":57,"o":22.445,"t":"2026-10-16T18:20:00Z","v":13436,"vw":22.443039},{"c":22.435,"h":22.45,"l":22.435,"n":133,"o":22.445,"t":"2026-10-16T18:25:00Z","v":46213,"vw":22.437901},{"c":22.4366,"h":22.4399,"l":22.43,"n":114,"o":22.435,"t":"2026-10-16T18:30:00Z","v":26090,"vw":22.435123},{"c":22.44,"h":22.44,"l":22.43,"n":116,"o":22.44,"t":"2026-10-16T18:35:00Z","v":39182,"vw":22.435436},{"c":22.435,"h":22.44,"l":22.43,"n":266,"o":22.435,"t":"2026-10-16T18:40:00Z","v":139734,"vw":22.434493},{"c":22.4351,"h":22.44,"l":22.4313,"n":67,"o":22.435,"t":"2026-10-16T18:45:00Z","v":28507,"vw":22.438415},{"c":22.435,"h":22.44,"l":22.43,"n":125,"o":22.435,"t":"2026-10-16T18:50:00Z","v":36101,"vw":22.435115},{"c":22.435,"h":22.44,"l":22.43,"n":122,"o":22.44,"t":"2026-10-16T18:55:00Z","v":26219,"vw":22.434601},{"c":22.435,"h":22.44,"l":22.43,"n":80,"o":22.435,"t":"2026-10-16T19:00:00Z","v":22432,"vw":22.434638},{"c":22.4401,"h":22.45,"l":22.4348,"n":143,"o":22.435,"t":"2026-10-16T19:05:00Z","v":87690,"vw":22.439527},{"c":22.4401,"h":22.45,"l":22.44,"n":106,"o":22.45,"t":"2026-10-16T19:10:00Z","v":69750,"vw":22.447515},{"c":22.445,"h":22.45,"l":22.44,"n":71,"o":22.4423,"t":"2026-10-16T19:15:00Z","v":22956,"vw":22.444652},{"c":22.4501,"h":22.4501,"l":22.44,"n":125,"o":22.445,"t":"2026-10-16T19:20:00Z","v":111708,"vw":22.443511},{"c":22.4502,"h":22.4599,"l":22.45,"n":77,"o":22.455,"t":"2026-10-16T19:25:00Z","v":44765,"vw":22.450556},{"c":22.45,"h":22.4568,"l":22.45,"n":85,"o":22.45,"t":"2026-10-16T19:30:00Z","v":37459,"vw":22.453709},{"c":22.445,"h":22.455,"l":22.44,"n":149,"o":22.45,"t":"2026-10-16T19:35:00Z","v":40227,"vw":22.448163},{"c":22.44,"h":22.45,"l":22.44,"n":171,"o":22.4435,"t":"2026-10-16T19:40:00Z","v":69106,"vw":22.442684},{"c":22.4449,"h":22.45,"l":22.44,"n":151,"o":22.44,"t":"2026-10-16T19:45:00Z","v":67549,"vw":22.444862},{"c":22.445,"h":22.45,"l":22.4437,"n":178,"o":22.45,"t":"2026-10-16T19:50:00Z","v":60729,"vw":22.448218},{"c":22.44,"h":22.45,"l":22.44,"n":330,"o":22.445,"t":"2026-10-16T19:55:00Z","v":179612,"vw":22.445602},{"c":22.45,"h":22.45,"l":22.45,"n":10,"o":22.45,"t":"2026-10-16T20:00:00Z","v":79524,"vw":22.45},{"c":22.46,"h":22.46,"l":22.46,"n":2,"o":22.46,"t":"2026-10-16T20:10:00Z","v":265,"vw":22.46},{"c":22.4085,"h":22.4085,"l":22.4085,"n":1,"o":22.4085,"t":"2026-10-16T20:15:00Z","v":1000,"vw":22.4085},{"c":22.4119,"h":22.4119,"l":22.4119,"n":1,"o":22.4119,"t":"2026-10-16T20:40:00Z","v":500,"vw":22.4119},{"c":22.45,"h":22.45,"l":22.45,"n":3,"o":22.45,"t":"2026-10-19T11:00:00Z","v":450,"vw":22.45},{"c":22.49,"h":22.49,"l":22.49,"n":5,"o":22.49,"t":"2026-10-19T11:25:00Z","v":500,"vw":22.49},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-19T11:45:00Z","v":140,"vw":22.45},{"c":22.4401,"h":22.4883,"l":22.4401,"n":213,"o":22.46,"t":"2026-10-19T13:30:00Z","v":156528,"vw":22.458861},{"c":22.455,"h":22.4551,"l":22.44,"n":88,"o":22.4401,"t":"2026-10-19T13:35:00Z","v":68811,"vw":22.449572},{"c":22.455,"h":22.46,"l":22.45,"n":62,"o":22.455,"t":"2026-10-19T13:40:00Z","v":24368,"vw":22.455085},{"c":22.445,"h":22.455,"l":22.44,"n":87,"o":22.455,"t":"2026-10-19T13:45:00Z","v":39219,"vw":22.447191},{"c":22.445,"h":22.45,"l":22.44,"n":84,"o":22.445,"t":"2026-10-19T13:50:00Z","v":20203,"vw":22.445267},{"c":22.45,"h":22.45,"l":22.44,"n":61,"o":22.445,"t":"2026-10-19T13:55:00Z","v":45045,"vw":22.447214},{"c":22.455,"h":22.455,"l":22.445,"n":83,"o":22.45,"t":"2026-10-19T14:00:00Z","v":67072,"vw":22.453002},{"c":22.455,"h":22.4551,"l":22.45,"n":62,"o":22.4523,"t":"2026-10-19T14:05:00Z","v":15207,"vw":22.453895},{"c":22.45,"h":22.4599,"l":22.45,"n":73,"o":22.455,"t":"2026-10-19T14:10:00Z","v":23200,"vw":22.453728},{"c":22.465,"h":22.465,"l":22.4501,"n":151,"o":22.4526,"t":"2026-10-19T14:15:00Z","v":97169,"vw":22.457898},{"c":22.465,"h":22.4673,"l":22.4603,"n":54,"o":22.465,"t":"2026-10-19T14:20:00Z","v":25991,"vw":22.464967},{"c":22.455,"h":22.4671,"l":22.45,"n":155,"o":22.465,"t":"2026-10-19T14:25:00Z","v":75145,"vw":22.460931},{"c":22.44,"h":22.46,"l":22.44,"n":178,"o":22.455,"t":"2026-10-19T14:30:00Z","v":43294,"vw":22.451225},{"c":22.4401,"h":22.445,"l":22.44,"n":209,"o":22.445,"t":"2026-10-19T14:35:00Z","v":51262,"vw":22.442389},{"c":22.44,"h":22.45,"l":22.44,"n":78,"o":22.445,"t":"2026-10-19T14:40:00Z","v":29456,"vw":22.443534},{"c":22.44,"h":22.445,"l":22.43,"n":86,"o":22.445,"t":"2026-10-19T14:45:00Z","v":13440,"vw":22.438731},{"c":22.4499,"h":22.4499,"l":22.4324,"n":54,"o":22.4324,"t":"2026-10-19T14:50:00Z","v":15268,"vw":22.440405},{"c":22.445,"h":22.445,"l":22.44,"n":39,"o":22.445,"t":"2026-10-19T14:55:00Z","v":11695,"vw":22.4449},{"c":22.445,"h":22.45,"l":22.4401,"n":57,"o":22.445,"t":"2026-10-19T15:00:00Z","v":11893,"vw":22.445171},{"c":22.45,"h":22.45,"l":22.44,"n":68,"o":22.44,"t":"2026-10-19T15:05:00Z","v":14748,"vw":22.448832},{"c":22.46,"h":22.46,"l":22.45,"n":33,"o":22.45,"t":"2026-10-19T15:10:00Z","v":9734,"vw":22.454618},{"c":22.45,"h":22.4551,"l":22.45,"n":54,"o":22.455,"t":"2026-10-19T15:15:00Z","v":23752,"vw":22.452204},{"c":22.445,"h":22.4576,"l":22.44,"n":184,"o":22.45,"t":"2026-10-19T15:20:00Z","v":82192,"vw":22.450382},{"c":22.455,"h":22.4598,"l":22.445,"n":45,"o":22.445,"t":"2026-10-19T15:25:00Z","v":22345,"vw":22.451531},{"c":22.4539,"h":22.46,"l":22.4529,"n":36,"o":22.455,"t":"2026-10-19T15:30:00Z","v":6909,"vw":22.455404},{"c":22.4501,"h":22.46,"l":22.45,"n":72,"o":22.455,"t":"2026-10-19T15:35:00Z","v":30260,"vw":22.454707},{"c":22.4501,"h":22.46,"l":22.45,"n":47,"o":22.45,"t":"2026-10-19T15:40:00Z","v":11784,"vw":22.45373},{"c":22.455,"h":22.4599,"l":22.45,"n":54,"o":22.45,"t":"2026-10-19T15:45:00Z","v":29596,"vw":22.456275},{"c":22.45,"h":22.4551,"l":22.45,"n":68,"o":22.45,"t":"2026-10-19T15:50:00Z","v":30980,"vw":22.451362},{"c":22.44,"h":22.455,"l":22.44,"n":96,"o":22.4501,"t":"2026-10-19T15:55:00Z","v":27673,"vw":22.446848},{"c":22.445,"h":22.45,"l":22.44,"n":66,"o":22.445,"t":"2026-10-19T16:00:00Z","v":64178,"vw":22.444271},{"c":22.445,"h":22.445,"l":22.44,"n":52,"o":22.445,"t":"2026-10-19T16:05:00Z","v":25197,"vw":22.444825},{"c":22.44,"h":22.45,"l":22.44,"n":61,"o":22.44,"t":"2026-10-19T16:10:00Z","v":28933,"vw":22.443853},{"c":22.43,"h":22.4453,"l":22.43,"n":122,"o":22.445,"t":"2026-10-19T16:15:00Z","v":28036,"vw":22.441223},{"c":22.43,"h":22.4374,"l":22.43,"n":70,"o":22.43,"t":"2026-10-19T16:20:00Z","v":11465,"vw":22.435636},{"c":22.435,"h":22.435,"l":22.43,"n":71,"o":22.435,"t":"2026-10-19T16:25:00Z","v":61058,"vw":22.43343},{"c":22.4399,"h":22.44,"l":22.43,"n":93,"o":22.43,"t":"2026-10-19T16:30:00Z","v":49765,"vw":22.43457},{"c":22.435,"h":22.44,"l":22.43,"n":78,"o":22.44,"t":"2026-10-19T16:35:00Z","v":21533,"vw":22.436519},{"c":22.435,"h":22.44,"l":22.43,"n":31,"o":22.43,"t":"2026-10-19T16:40:00Z","v":17285,"vw":22.431925},{"c":22.435,"h":22.435,"l":22.43,"n":43,"o":22.43,"t":"2026-10-19T16:45:00Z","v":13225,"vw":22.4345},{"c":22.435,"h":22.44,"l":22.43,"n":30,"o":22.43,"t":"2026-10-19T16:50:00Z","v":3522,"vw":22.43618},{"c":22.4399,"h":22.44,"l":22.43,"n":46,"o":22.44,"t":"2026-10-19T16:55:00Z","v":29304,"vw":22.431963},{"c":22.435,"h":22.44,"l":22.43,"n":46,"o":22.43,"t":"2026-10-19T17:00:00Z","v":20793,"vw":22.431792},{"c":22.4228,"h":22.435,"l":22.42,"n":81,"o":22.43,"t":"2026-10-19T17:05:00Z","v":12277,"vw":22.43076},{"c":22.4253,"h":22.43,"l":22.42,"n":72,"o":22.425,"t":"2026-10-19T17:10:00Z","v":21310,"vw":22.426682},{"c":22.44,"h":22.44,"l":22.42,"n":121,"o":22.43,"t":"2026-10-19T17:15:00Z","v":46276,"vw":22.428934},{"c":22.4325,"h":22.4399,"l":22.43,"n":46,"o":22.43,"t":"2026-10-19T17:20:00Z","v":12057,"vw":22.435975},{"c":22.435,"h":22.44,"l":22.43,"n":49,"o":22.44,"t":"2026-10-19T17:25:00Z","v":37704,"vw":22.437597},{"c":22.435,"h":22.44,"l":22.43,"n":34,"o":22.4359,"t":"2026-10-19T17:30:00Z","v":4138,"vw":22.435831},{"c":22.4459,"h":22.4459,"l":22.43,"n":71,"o":22.435,"t":"2026-10-19T17:35:00Z","v":68209,"vw":22.440453},{"c":22.4497,"h":22.45,"l":22.44,"n":61,"o":22.445,"t":"2026-10-19T17:40:00Z","v":30629,"vw":22.443941},{"c":22.44,"h":22.4455,"l":22.44,"n":49,"o":22.445,"t":"2026-10-19T17:45:00Z","v":7979,"vw":22.442452},{"c":22.44,"h":22.45,"l":22.44,"n":150,"o":22.44,"t":"2026-10-19T17:50:00Z","v":6192,"vw":22.444936},{"c":22.4434,"h":22.45,"l":22.44,"n":47,"o":22.45,"t":"2026-10-19T17:55:00Z","v":11974,"vw":22.444172},{"c":22.445,"h":22.45,"l":22.44,"n":54,"o":22.445,"t":"2026-10-19T18:00:00Z","v":21742,"vw":22.443732},{"c":22.445,"h":22.45,"l":22.44,"n":37,"o":22.445,"t":"2026-10-19T18:05:00Z","v":5680,"vw":22.444807},{"c":22.445,"h":22.45,"l":22.44,"n":38,"o":22.44,"t":"2026-10-19T18:10:00Z","v":4327,"vw":22.443439},{"c":22.445,"h":22.4489,"l":22.44,"n":44,"o":22.445,"t":"2026-10-19T18:15:00Z","v":25080,"vw":22.445802},{"c":22.445,"h":22.45,"l":22.44,"n":43,"o":22.44,"t":"2026-10-19T18:20:00Z","v":20581,"vw":22.449215},{"c":22.445,"h":22.45,"l":22.44,"n":46,"o":22.44,"t":"2026-10-19T18:25:00Z","v":8061,"vw":22.444252},{"c":22.445,"h":22.45,"l":22.44,"n":38,"o":22.445,"t":"2026-10-19T18:30:00Z","v":10070,"vw":22.444738},{"c":22.445,"h":22.45,"l":22.44,"n":58,"o":22.445,"t":"2026-10-19T18:35:00Z","v":10946,"vw":22.445219},{"c":22.445,"h":22.45,"l":22.44,"n":43,"o":22.445,"t":"2026-10-19T18:40:00Z","v":15161,"vw":22.448715},{"c":22.445,"h":22.45,"l":22.44,"n":59,"o":22.44,"t":"2026-10-19T18:45:00Z","v":10342,"vw":22.445512},{"c":22.44,"h":22.45,"l":22.44,"n":49,"o":22.445,"t":"2026-10-19T18:50:00Z","v":13665,"vw":22.445306},{"c":22.44,"h":22.45,"l":22.44,"n":34,"o":22.44,"t":"2026-10-19T18:55:00Z","v":7039,"vw":22.444977},{"c":22.44,"h":22.445,"l":22.44,"n":41,"o":22.445,"t":"2026-10-19T19:00:00Z","v":20188,"vw":22.444731},{"c":22.44,"h":22.445,"l":22.44,"n":208,"o":22.44,"t":"2026-10-19T19:05:00Z","v":62959,"vw":22.441064},{"c":22.445,"h":22.445,"l":22.44,"n":77,"o":22.44,"t":"2026-10-19T19:10:00Z","v":35563,"vw":22.440409},{"c":22.4399,"h":22.445,"l":22.43,"n":113,"o":22.44,"t":"2026-10-19T19:15:00Z","v":64785,"vw":22.438092},{"c":22.435,"h":22.44,"l":22.43,"n":81,"o":22.4393,"t":"2026-10-19T19:20:00Z","v":28825,"vw":22.438208},{"c":22.4399,"h":22.44,"l":22.43,"n":150,"o":22.44,"t":"2026-10-19T19:25:00Z","v":42863,"vw":22.437877},{"c":22.435,"h":22.44,"l":22.4341,"n":216,"o":22.44,"t":"2026-10-19T19:30:00Z","v":53768,"vw":22.439051},{"c":22.43,"h":22.44,"l":22.43,"n":178,"o":22.44,"t":"2026-10-19T19:35:00Z","v":62082,"vw":22.435734},{"c":22.44,"h":22.44,"l":22.435,"n":221,"o":22.44,"t":"2026-10-19T19:40:00Z","v":51618,"vw":22.438903},{"c":22.445,"h":22.45,"l":22.43,"n":487,"o":22.44,"t":"2026-10-19T19:45:00Z","v":88459,"vw":22.4436},{"c":22.445,"h":22.4477,"l":22.44,"n":453,"o":22.445,"t":"2026-10-19T19:50:00Z","v":107420,"vw":22.443312},{"c":22.44,"h":22.45,"l":22.43,"n":507,"o":22.445,"t":"2026-10-19T19:55:00Z","v":148841,"vw":22.440875},{"c":22.44,"h":22.44,"l":22.44,"n":9,"o":22.44,"t":"2026-10-19T20:00:00Z","v":46465,"vw":22.44},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-19T20:05:00Z","v":100,"vw":22.45},{"c":22.4308,"h":22.4308,"l":22.4308,"n":1,"o":22.4308,"t":"2026-10-19T22:15:00Z","v":300,"vw":22.4308},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-20T11:55:00Z","v":3500,"vw":22.48},{"c":22.4259,"h":22.4259,"l":22.4259,"n":1,"o":22.4259,"t":"2026-10-20T12:35:00Z","v":100,"vw":22.4259},{"c":22.42,"h":22.42,"l":22.42,"n":1,"o":22.42,"t":"2026-10-20T13:10:00Z","v":200,"vw":22.42},{"c":22.41,"h":22.42,"l":22.41,"n":13,"o":22.42,"t":"2026-10-20T13:15:00Z","v":726,"vw":22.414783},{"c":22.4,"h":22.41,"l":22.4,"n":11,"o":22.41,"t":"2026-10-20T13:20:00Z","v":1463,"vw":22.401568},{"c":22.42,"h":22.42,"l":22.39,"n":144,"o":22.415,"t":"2026-10-20T13:30:00Z","v":140653,"vw":22.403974},{"c":22.4199,"h":22.42,"l":22.4101,"n":82,"o":22.415,"t":"2026-10-20T13:35:00Z","v":97036,"vw":22.415064},{"c":22.425,"h":22.43,"l":22.4124,"n":175,"o":22.42,"t":"2026-10-20T13:40:00Z","v":165483,"vw":22.426813},{"c":22.425,"h":22.43,"l":22.4201,"n":33,"o":22.4206,"t":"2026-10-20T13:45:00Z","v":14618,"vw":22.423983},{"c":22.425,"h":22.4286,"l":22.415,"n":86,"o":22.42,"t":"2026-10-20T13:50:00Z","v":38864,"vw":22.418907},{"c":22.435,"h":22.435,"l":22.4201,"n":53,"o":22.425,"t":"2026-10-20T13:55:00Z","v":14851,"vw":22.425665},{"c":22.4208,"h":22.4357,"l":22.42,"n":86,"o":22.43,"t":"2026-10-20T14:00:00Z","v":13643,"vw":22.425849},{"c":22.43,"h":22.43,"l":22.42,"n":58,"o":22.4299,"t":"2026-10-20T14:05:00Z","v":26388,"vw":22.428443},{"c":22.445,"h":22.45,"l":22.42,"n":104,"o":22.42,"t":"2026-10-20T14:10:00Z","v":50623,"vw":22.439287},{"c":22.46,"h":22.46,"l":22.44,"n":119,"o":22.445,"t":"2026-10-20T14:15:00Z","v":31842,"vw":22.444773},{"c":22.485,"h":22.485,"l":22.455,"n":76,"o":22.455,"t":"2026-10-20T14:20:00Z","v":11333,"vw":22.463786},{"c":22.4724,"h":22.48,"l":22.4724,"n":47,"o":22.48,"t":"2026-10-20T14:25:00Z","v":11639,"vw":22.476913},{"c":22.47,"h":22.49,"l":22.465,"n":117,"o":22.4799,"t":"2026-10-20T14:30:00Z","v":36239,"vw":22.476797},{"c":22.465,"h":22.47,"l":22.46,"n":74,"o":22.465,"t":"2026-10-20T14:35:00Z","v":71213,"vw":22.4673},{"c":22.48,"h":22.485,"l":22.46,"n":101,"o":22.465,"t":"2026-10-20T14:40:00Z","v":44003,"vw":22.474692},{"c":22.475,"h":22.4801,"l":22.475,"n":50,"o":22.48,"t":"2026-10-20T14:45:00Z","v":21921,"vw":22.477535},{"c":22.48,"h":22.48,"l":22.475,"n":58,"o":22.48,"t":"2026-10-20T14:50:00Z","v":19026,"vw":22.479548},{"c":22.485,"h":22.49,"l":22.48,"n":35,"o":22.48,"t":"2026-10-20T14:55:00Z","v":17796,"vw":22.484133},{"c":22.475,"h":22.4801,"l":22.47,"n":76,"o":22.4801,"t":"2026-10-20T15:00:00Z","v":32268,"vw":22.47854},{"c":22.47,"h":22.48,"l":22.47,"n":37,"o":22.475,"t":"2026-10-20T15:05:00Z","v":6782,"vw":22.474011},{"c":22.44,"h":22.4701,"l":22.44,"n":51,"o":22.47,"t":"2026-10-20T15:10:00Z","v":42526,"vw":22.461249},{"c":22.455,"h":22.46,"l":22.445,"n":33,"o":22.445,"t":"2026-10-20T15:15:00Z","v":13037,"vw":22.453469},{"c":22.455,"h":22.465,"l":22.45,"n":68,"o":22.455,"t":"2026-10-20T15:20:00Z","v":59814,"vw":22.458439},{"c":22.4501,"h":22.4599,"l":22.45,"n":51,"o":22.455,"t":"2026-10-20T15:25:00Z","v":21900,"vw":22.453005},{"c":22.44,"h":22.455,"l":22.44,"n":45,"o":22.455,"t":"2026-10-20T15:30:00Z","v":20956,"vw":22.449847},{"c":22.445,"h":22.4485,"l":22.44,"n":43,"o":22.4485,"t":"2026-10-20T15:35:00Z","v":11659,"vw":22.444672},{"c":22.445,"h":22.45,"l":22.44,"n":29,"o":22.4499,"t":"2026-10-20T15:40:00Z","v":5225,"vw":22.444851},{"c":22.4401,"h":22.4499,"l":22.44,"n":31,"o":22.445,"t":"2026-10-20T15:45:00Z","v":3262,"vw":22.443681},{"c":22.44,"h":22.45,"l":22.44,"n":64,"o":22.45,"t":"2026-10-20T15:50:00Z","v":25310,"vw":22.44354},{"c":22.43,"h":22.445,"l":22.43,"n":92,"o":22.4402,"t":"2026-10-20T15:55:00Z","v":15258,"vw":22.438955},{"c":22.43,"h":22.44,"l":22.43,"n":56,"o":22.4358,"t":"2026-10-20T16:00:00Z","v":10806,"vw":22.435976},{"c":22.43,"h":22.44,"l":22.42,"n":95,"o":22.435,"t":"2026-10-20T16:05:00Z","v":23233,"vw":22.430575},{"c":22.43,"h":22.43,"l":22.42,"n":41,"o":22.425,"t":"2026-10-20T16:10:00Z","v":19093,"vw":22.422407},{"c":22.42,"h":22.43,"l":22.42,"n":46,"o":22.425,"t":"2026-10-20T16:15:00Z","v":22029,"vw":22.422695},{"c":22.42,"h":22.43,"l":22.415,"n":122,"o":22.42,"t":"2026-10-20T16:20:00Z","v":51713,"vw":22.421798},{"c":22.415,"h":22.4201,"l":22.415,"n":81,"o":22.42,"t":"2026-10-20T16:25:00Z","v":19686,"vw":22.418646},{"c":22.415,"h":22.42,"l":22.41,"n":83,"o":22.415,"t":"2026-10-20T16:30:00Z","v":30956,"vw":22.415793},{"c":22.425,"h":22.425,"l":22.41,"n":114,"o":22.415,"t":"2026-10-20T16:35:00Z","v":59436,"vw":22.419094},{"c":22.4159,"h":22.4287,"l":22.415,"n":57,"o":22.4287,"t":"2026-10-20T16:40:00Z","v":35488,"vw":22.420814},{"c":22.415,"h":22.42,"l":22.4118,"n":79,"o":22.415,"t":"2026-10-20T16:45:00Z","v":56976,"vw":22.414948},{"c":22.405,"h":22.42,"l":22.4,"n":181,"o":22.4199,"t":"2026-10-20T16:50:00Z","v":161774,"vw":22.414393},{"c":22.41,"h":22.41,"l":22.4,"n":123,"o":22.4,"t":"2026-10-20T16:55:00Z","v":33152,"vw":22.408737},{"c":22.405,"h":22.415,"l":22.4,"n":62,"o":22.405,"t":"2026-10-20T17:00:00Z","v":55038,"vw":22.405039},{"c":22.41,"h":22.41,"l":22.405,"n":33,"o":22.4053,"t":"2026-10-20T17:05:00Z","v":7951,"vw":22.405396},{"c":22.4,"h":22.41,"l":22.4,"n":61,"o":22.405,"t":"2026-10-20T17:10:00Z","v":11776,"vw":22.403465},{"c":22.415,"h":22.415,"l":22.405,"n":77,"o":22.41,"t":"2026-10-20T17:15:00Z","v":19782,"vw":22.409761},{"c":22.415,"h":22.42,"l":22.41,"n":48,"o":22.4105,"t":"2026-10-20T17:20:00Z","v":24785,"vw":22.414398},{"c":22.42,"h":22.425,"l":22.415,"n":45,"o":22.415,"t":"2026-10-20T17:25:00Z","v":4620,"vw":22.420724},{"c":22.435,"h":22.435,"l":22.42,"n":102,"o":22.425,"t":"2026-10-20T17:30:00Z","v":32325,"vw":22.42978},{"c":22.435,"h":22.4371,"l":22.43,"n":50,"o":22.4307,"t":"2026-10-20T17:35:00Z","v":23880,"vw":22.432525},{"c":22.435,"h":22.435,"l":22.425,"n":80,"o":22.435,"t":"2026-10-20T17:40:00Z","v":46662,"vw":22.429904},{"c":22.4201,"h":22.4399,"l":22.4201,"n":104,"o":22.4399,"t":"2026-10-20T17:45:00Z","v":32616,"vw":22.429649},{"c":22.42,"h":22.43,"l":22.42,"n":80,"o":22.43,"t":"2026-10-20T17:50:00Z","v":53330,"vw":22.429258},{"c":22.43,"h":22.43,"l":22.42,"n":59,"o":22.425,"t":"2026-10-20T17:55:00Z","v":8191,"vw":22.424177},{"c":22.435,"h":22.44,"l":22.43,"n":40,"o":22.43,"t":"2026-10-20T18:00:00Z","v":19655,"vw":22.436474},{"c":22.435,"h":22.44,"l":22.43,"n":55,"o":22.43,"t":"2026-10-20T18:05:00Z","v":34182,"vw":22.434169},{"c":22.435,"h":22.4387,"l":22.43,"n":62,"o":22.43,"t":"2026-10-20T18:10:00Z","v":11370,"vw":22.434316},{"c":22.435,"h":22.44,"l":22.43,"n":48,"o":22.435,"t":"2026-10-20T18:15:00Z","v":10146,"vw":22.438005},{"c":22.43,"h":22.4373,"l":22.43,"n":32,"o":22.43,"t":"2026-10-20T18:20:00Z","v":54617,"vw":22.431681},{"c":22.435,"h":22.44,"l":22.43,"n":107,"o":22.43,"t":"2026-10-20T18:25:00Z","v":29941,"vw":22.434759},{"c":22.4397,"h":22.44,"l":22.43,"n":37,"o":22.43,"t":"2026-10-20T18:30:00Z","v":12104,"vw":22.434612},{"c":22.435,"h":22.44,"l":22.43,"n":29,"o":22.43,"t":"2026-10-20T18:35:00Z","v":8500,"vw":22.434799},{"c":22.4348,"h":22.44,"l":22.43,"n":80,"o":22.435,"t":"2026-10-20T18:40:00Z","v":19363,"vw":22.43582},{"c":22.435,"h":22.44,"l":22.43,"n":70,"o":22.4371,"t":"2026-10-20T18:45:00Z","v":11111,"vw":22.436499},{"c":22.44,"h":22.44,"l":22.43,"n":38,"o":22.435,"t":"2026-10-20T18:50:00Z","v":7317,"vw":22.436153},{"c":22.445,"h":22.445,"l":22.435,"n":61,"o":22.4351,"t":"2026-10-20T18:55:00Z","v":25421,"vw":22.439768},{"c":22.435,"h":22.45,"l":22.435,"n":121,"o":22.44,"t":"2026-10-20T19:00:00Z","v":63697,"vw":22.439201},{"c":22.4372,"h":22.44,"l":22.43,"n":35,"o":22.43,"t":"2026-10-20T19:05:00Z","v":12414,"vw":22.438045},{"c":22.4351,"h":22.44,"l":22.43,"n":45,"o":22.435,"t":"2026-10-20T19:10:00Z","v":94478,"vw":22.433707},{"c":22.4378,"h":22.44,"l":22.43,"n":42,"o":22.435,"t":"2026-10-20T19:15:00Z","v":17979,"vw":22.432216},{"c":22.435,"h":22.44,"l":22.43,"n":39,"o":22.4383,"t":"2026-10-20T19:20:00Z","v":20235,"vw":22.437447},{"c":22.43,"h":22.44,"l":22.43,"n":97,"o":22.435,"t":"2026-10-20T19:25:00Z","v":29638,"vw":22.434799},{"c":22.435,"h":22.4399,"l":22.43,"n":74,"o":22.4399,"t":"2026-10-20T19:30:00Z","v":24129,"vw":22.434395},{"c":22.4348,"h":22.44,"l":22.43,"n":144,"o":22.43,"t":"2026-10-20T19:35:00Z","v":40701,"vw":22.433169},{"c":22.4305,"h":22.44,"l":22.43,"n":112,"o":22.4358,"t":"2026-10-20T19:40:00Z","v":19605,"vw":22.432068},{"c":22.428,"h":22.4361,"l":22.42,"n":113,"o":22.43,"t":"2026-10-20T19:45:00Z","v":106182,"vw":22.429156},{"c":22.43,"h":22.43,"l":22.42,"n":302,"o":22.425,"t":"2026-10-20T19:50:00Z","v":198578,"vw":22.426818},{"c":22.44,"h":22.44,"l":22.425,"n":361,"o":22.43,"t":"2026-10-20T19:55:00Z","v":304373,"vw":22.432471},{"c":22.43,"h":22.43,"l":22.43,"n":10,"o":22.43,"t":"2026-10-20T20:00:00Z","v":690133,"vw":22.43},{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-10-20T20:35:00Z","v":400,"vw":22.41},{"c":22.44,"h":22.44,"l":22.44,"n":5,"o":22.44,"t":"2026-10-20T20:45:00Z","v":5247,"vw":22.44},{"c":22.47,"h":22.47,"l":22.45,"n":3,"o":22.45,"t":"2026-10-20T20:50:00Z","v":635,"vw":22.4604},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-20T21:00:00Z","v":240,"vw":22.45},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-20T22:45:00Z","v":433,"vw":22.44},{"c":22.45,"h":22.45,"l":22.45,"n":2,"o":22.45,"t":"2026-10-20T23:05:00Z","v":300,"vw":22.45},{"c":22.4039,"h":22.4039,"l":22.4039,"n":1,"o":22.4039,"t":"2026-10-21T11:00:00Z","v":625,"vw":22.4039},{"c":22.44,"h":22.44,"l":22.44,"n":2,"o":22.44,"t":"2026-10-21T13:00:00Z","v":235,"vw":22.44},{"c":22.4588,"h":22.4588,"l":22.4588,"n":1,"o":22.4588,"t":"2026-10-21T13:15:00Z","v":1000,"vw":22.4588},{"c":22.465,"h":22.48,"l":22.43,"n":227,"o":22.45,"t":"2026-10-21T13:30:00Z","v":123353,"vw":22.460651},{"c":22.47,"h":22.47,"l":22.465,"n":90,"o":22.465,"t":"2026-10-21T13:35:00Z","v":27234,"vw":22.46784},{"c":22.475,"h":22.475,"l":22.4741,"n":119,"o":22.475,"t":"2026-10-21T13:40:00Z","v":61063,"vw":22.474999},{"c":22.475,"h":22.475,"l":22.47,"n":99,"o":22.475,"t":"2026-10-21T13:45:00Z","v":16105,"vw":22.474545},{"c":22.47,"h":22.475,"l":22.47,"n":45,"o":22.475,"t":"2026-10-21T13:50:00Z","v":11159,"vw":22.472103},{"c":22.465,"h":22.475,"l":22.4601,"n":65,"o":22.475,"t":"2026-10-21T13:55:00Z","v":24232,"vw":22.46865},{"c":22.455,"h":22.465,"l":22.455,"n":55,"o":22.465,"t":"2026-10-21T14:00:00Z","v":3318,"vw":22.463171},{"c":22.445,"h":22.4553,"l":22.44,"n":55,"o":22.455,"t":"2026-10-21T14:05:00Z","v":9423,"vw":22.448939},{"c":22.4577,"h":22.4577,"l":22.445,"n":54,"o":22.445,"t":"2026-10-21T14:10:00Z","v":18293,"vw":22.451179},{"c":22.455,"h":22.4595,"l":22.4501,"n":31,"o":22.4539,"t":"2026-10-21T14:15:00Z","v":12810,"vw":22.454824},{"c":22.445,"h":22.455,"l":22.445,"n":67,"o":22.455,"t":"2026-10-21T14:20:00Z","v":26650,"vw":22.449245},{"c":22.455,"h":22.455,"l":22.44,"n":51,"o":22.44,"t":"2026-10-21T14:25:00Z","v":20511,"vw":22.448834},{"c":22.455,"h":22.46,"l":22.455,"n":49,"o":22.455,"t":"2026-10-21T14:30:00Z","v":10796,"vw":22.45512},{"c":22.455,"h":22.456,"l":22.45,"n":63,"o":22.455,"t":"2026-10-21T14:35:00Z","v":14826,"vw":22.45434},{"c":22.45,"h":22.455,"l":22.45,"n":32,"o":22.455,"t":"2026-10-21T14:40:00Z","v":2840,"vw":22.454136},{"c":22.46,"h":22.46,"l":22.45,"n":108,"o":22.4599,"t":"2026-10-21T14:45:00Z","v":44058,"vw":22.455259},{"c":22.455,"h":22.458,"l":22.455,"n":108,"o":22.455,"t":"2026-10-21T14:50:00Z","v":62698,"vw":22.455036},{"c":22.4599,"h":22.4599,"l":22.45,"n":64,"o":22.45,"t":"2026-10-21T14:55:00Z","v":35868,"vw":22.454535},{"c":22.445,"h":22.45,"l":22.4441,"n":73,"o":22.45,"t":"2026-10-21T15:00:00Z","v":25275,"vw":22.44617},{"c":22.44,"h":22.45,"l":22.44,"n":36,"o":22.445,"t":"2026-10-21T15:05:00Z","v":29670,"vw":22.444122},{"c":22.44,"h":22.45,"l":22.44,"n":70,"o":22.45,"t":"2026-10-21T15:10:00Z","v":46418,"vw":22.444917},{"c":22.445,"h":22.45,"l":22.44,"n":56,"o":22.445,"t":"2026-10-21T15:15:00Z","v":18596,"vw":22.446207},{"c":22.445,"h":22.45,"l":22.44,"n":58,"o":22.44,"t":"2026-10-21T15:20:00Z","v":32358,"vw":22.447172},{"c":22.455,"h":22.46,"l":22.445,"n":137,"o":22.445,"t":"2026-10-21T15:25:00Z","v":55637,"vw":22.45127},{"c":22.4551,"h":22.46,"l":22.45,"n":44,"o":22.455,"t":"2026-10-21T15:30:00Z","v":18941,"vw":22.456394},{"c":22.46,"h":22.46,"l":22.45,"n":57,"o":22.46,"t":"2026-10-21T15:35:00Z","v":8220,"vw":22.455647},{"c":22.455,"h":22.46,"l":22.45,"n":36,"o":22.455,"t":"2026-10-21T15:40:00Z","v":3798,"vw":22.455588},{"c":22.455,"h":22.46,"l":22.4501,"n":28,"o":22.455,"t":"2026-10-21T15:45:00Z","v":5718,"vw":22.456948},{"c":22.4524,"h":22.46,"l":22.4501,"n":60,"o":22.455,"t":"2026-10-21T15:50:00Z","v":32937,"vw":22.459629},{"c":22.4599,"h":22.46,"l":22.4501,"n":40,"o":22.4551,"t":"2026-10-21T15:55:00Z","v":22921,"vw":22.457755},{"c":22.455,"h":22.46,"l":22.455,"n":26,"o":22.455,"t":"2026-10-21T16:00:00Z","v":8222,"vw":22.456366},{"c":22.4512,"h":22.46,"l":22.45,"n":50,"o":22.455,"t":"2026-10-21T16:05:00Z","v":15463,"vw":22.45783},{"c":22.455,"h":22.46,"l":22.45,"n":29,"o":22.455,"t":"2026-10-21T16:10:00Z","v":222761,"vw":22.459926},{"c":22.465,"h":22.47,"l":22.45,"n":101,"o":22.4595,"t":"2026-10-21T16:15:00Z","v":708259,"vw":22.460189},{"c":22.46,"h":22.465,"l":22.45,"n":73,"o":22.465,"t":"2026-10-21T16:20:00Z","v":38387,"vw":22.457527},{"c":22.46,"h":22.46,"l":22.4524,"n":23,"o":22.4524,"t":"2026-10-21T16:25:00Z","v":4370,"vw":22.456306},{"c":22.4501,"h":22.46,"l":22.45,"n":53,"o":22.46,"t":"2026-10-21T16:30:00Z","v":24461,"vw":22.455204},{"c":22.475,"h":22.475,"l":22.45,"n":89,"o":22.46,"t":"2026-10-21T16:35:00Z","v":44432,"vw":22.460688},{"c":22.475,"h":22.48,"l":22.465,"n":97,"o":22.475,"t":"2026-10-21T16:40:00Z","v":45637,"vw":22.46922},{"c":22.471,"h":22.48,"l":22.47,"n":32,"o":22.47,"t":"2026-10-21T16:45:00Z","v":36085,"vw":22.475549},{"c":22.475,"h":22.4799,"l":22.47,"n":34,"o":22.475,"t":"2026-10-21T16:50:00Z","v":22560,"vw":22.474755},{"c":22.475,"h":22.48,"l":22.4701,"n":57,"o":22.475,"t":"2026-10-21T16:55:00Z","v":62979,"vw":22.476558},{"c":22.475,"h":22.48,"l":22.4701,"n":44,"o":22.4742,"t":"2026-10-21T17:00:00Z","v":32184,"vw":22.475512},{"c":22.485,"h":22.485,"l":22.4718,"n":67,"o":22.475,"t":"2026-10-21T17:05:00Z","v":25142,"vw":22.477851},{"c":22.485,"h":22.49,"l":22.48,"n":36,"o":22.4851,"t":"2026-10-21T17:10:00Z","v":59644,"vw":22.485551},{"c":22.48,"h":22.49,"l":22.48,"n":42,"o":22.485,"t":"2026-10-21T17:15:00Z","v":19397,"vw":22.485937},{"c":22.485,"h":22.4856,"l":22.48,"n":37,"o":22.4801,"t":"2026-10-21T17:20:00Z","v":9158,"vw":22.484558},{"c":22.485,"h":22.4876,"l":22.48,"n":33,"o":22.485,"t":"2026-10-21T17:25:00Z","v":17511,"vw":22.484907},{"c":22.485,"h":22.49,"l":22.4824,"n":36,"o":22.4899,"t":"2026-10-21T17:30:00Z","v":10116,"vw":22.487142},{"c":22.487,"h":22.49,"l":22.4844,"n":32,"o":22.4844,"t":"2026-10-21T17:35:00Z","v":12852,"vw":22.48605},{"c":22.485,"h":22.4899,"l":22.4801,"n":32,"o":22.485,"t":"2026-10-21T17:40:00Z","v":6054,"vw":22.487255},{"c":22.485,"h":22.49,"l":22.47,"n":108,"o":22.4824,"t":"2026-10-21T17:45:00Z","v":16420,"vw":22.479263},{"c":22.485,"h":22.485,"l":22.475,"n":82,"o":22.48,"t":"2026-10-21T17:50:00Z","v":41030,"vw":22.478602},{"c":22.48,"h":22.4854,"l":22.475,"n":73,"o":22.48,"t":"2026-10-21T17:55:00Z","v":57675,"vw":22.479609},{"c":22.475,"h":22.48,"l":22.475,"n":23,"o":22.475,"t":"2026-10-21T18:00:00Z","v":14854,"vw":22.476},{"c":22.475,"h":22.4899,"l":22.4701,"n":126,"o":22.48,"t":"2026-10-21T18:05:00Z","v":72071,"vw":22.479488},{"c":22.485,"h":22.49,"l":22.475,"n":74,"o":22.475,"t":"2026-10-21T18:10:00Z","v":54467,"vw":22.482612},{"c":22.4854,"h":22.4854,"l":22.48,"n":32,"o":22.485,"t":"2026-10-21T18:15:00Z","v":11848,"vw":22.483875},{"c":22.485,"h":22.485,"l":22.48,"n":19,"o":22.485,"t":"2026-10-21T18:20:00Z","v":6370,"vw":22.484184},{"c":22.485,"h":22.49,"l":22.48,"n":42,"o":22.4851,"t":"2026-10-21T18:25:00Z","v":49674,"vw":22.48511},{"c":22.4899,"h":22.49,"l":22.48,"n":40,"o":22.49,"t":"2026-10-21T18:30:00Z","v":33985,"vw":22.483277},{"c":22.48,"h":22.49,"l":22.48,"n":29,"o":22.485,"t":"2026-10-21T18:35:00Z","v":75433,"vw":22.488785},{"c":22.485,"h":22.4899,"l":22.485,"n":63,"o":22.485,"t":"2026-10-21T18:40:00Z","v":30915,"vw":22.485063},{"c":22.465,"h":22.4899,"l":22.465,"n":63,"o":22.4825,"t":"2026-10-21T18:45:00Z","v":31120,"vw":22.477634},{"c":22.465,"h":22.47,"l":22.46,"n":40,"o":22.465,"t":"2026-10-21T18:50:00Z","v":17646,"vw":22.466047},{"c":22.4499,"h":22.4699,"l":22.4442,"n":109,"o":22.4699,"t":"2026-10-21T18:55:00Z","v":55844,"vw":22.45336},{"c":22.44,"h":22.45,"l":22.435,"n":77,"o":22.44,"t":"2026-10-21T19:00:00Z","v":39449,"vw":22.441714},{"c":22.445,"h":22.445,"l":22.44,"n":39,"o":22.44,"t":"2026-10-21T19:05:00Z","v":6813,"vw":22.443869},{"c":22.44,"h":22.45,"l":22.43,"n":142,"o":22.445,"t":"2026-10-21T19:10:00Z","v":71045,"vw":22.440311},{"c":22.46,"h":22.4601,"l":22.445,"n":185,"o":22.445,"t":"2026-10-21T19:15:00Z","v":49435,"vw":22.452622},{"c":22.455,"h":22.465,"l":22.45,"n":145,"o":22.465,"t":"2026-10-21T19:20:00Z","v":106013,"vw":22.456175},{"c":22.47,"h":22.47,"l":22.455,"n":103,"o":22.455,"t":"2026-10-21T19:25:00Z","v":34178,"vw":22.462483},{"c":22.475,"h":22.48,"l":22.47,"n":59,"o":22.475,"t":"2026-10-21T19:30:00Z","v":16781,"vw":22.475579},{"c":22.465,"h":22.48,"l":22.4601,"n":121,"o":22.48,"t":"2026-10-21T19:35:00Z","v":32572,"vw":22.467217},{"c":22.465,"h":22.47,"l":22.46,"n":43,"o":22.465,"t":"2026-10-21T19:40:00Z","v":15050,"vw":22.465064},{"c":22.465,"h":22.47,"l":22.4601,"n":78,"o":22.465,"t":"2026-10-21T19:45:00Z","v":46639,"vw":22.465433},{"c":22.465,"h":22.47,"l":22.46,"n":96,"o":22.465,"t":"2026-10-21T19:50:00Z","v":17011,"vw":22.464952},{"c":22.465,"h":22.47,"l":22.46,"n":242,"o":22.465,"t":"2026-10-21T19:55:00Z","v":83083,"vw":22.465207},{"c":22.47,"h":22.47,"l":22.47,"n":6,"o":22.47,"t":"2026-10-21T20:00:00Z","v":12037,"vw":22.47},{"c":22.4196,"h":22.4196,"l":22.4196,"n":1,"o":22.4196,"t":"2026-10-21T23:15:00Z","v":500,"vw":22.4196},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-10-21T23:30:00Z","v":100,"vw":22.46},{"c":22.4308,"h":22.4308,"l":22.4308,"n":1,"o":22.4308,"t":"2026-10-22T11:40:00Z","v":100,"vw":22.4308},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-10-22T12:15:00Z","v":500,"vw":22.46},{"c":22.42,"h":22.42,"l":22.42,"n":1,"o":22.42,"t":"2026-10-22T12:55:00Z","v":500,"vw":22.42},{"c":22.42,"h":22.43,"l":22.42,"n":7,"o":22.43,"t":"2026-10-22T13:20:00Z","v":2133,"vw":22.428937},{"c":22.465,"h":22.47,"l":22.4,"n":161,"o":22.41,"t":"2026-10-22T13:30:00Z","v":130045,"vw":22.421788},{"c":22.465,"h":22.47,"l":22.455,"n":89,"o":22.465,"t":"2026-10-22T13:35:00Z","v":28375,"vw":22.464551},{"c":22.455,"h":22.47,"l":22.455,"n":88,"o":22.4671,"t":"2026-10-22T13:40:00Z","v":28325,"vw":22.461606},{"c":22.475,"h":22.48,"l":22.45,"n":89,"o":22.46,"t":"2026-10-22T13:45:00Z","v":87129,"vw":22.456966},{"c":22.465,"h":22.475,"l":22.4601,"n":73,"o":22.475,"t":"2026-10-22T13:50:00Z","v":42293,"vw":22.465608},{"c":22.465,"h":22.47,"l":22.46,"n":60,"o":22.47,"t":"2026-10-22T13:55:00Z","v":24688,"vw":22.465305},{"c":22.47,"h":22.47,"l":22.46,"n":54,"o":22.47,"t":"2026-10-22T14:00:00Z","v":13946,"vw":22.466638},{"c":22.475,"h":22.48,"l":22.47,"n":64,"o":22.47,"t":"2026-10-22T14:05:00Z","v":27898,"vw":22.474628},{"c":22.471,"h":22.4799,"l":22.47,"n":78,"o":22.475,"t":"2026-10-22T14:10:00Z","v":33200,"vw":22.476375},{"c":22.475,"h":22.48,"l":22.465,"n":80,"o":22.47,"t":"2026-10-22T14:15:00Z","v":21518,"vw":22.47381},{"c":22.48,"h":22.48,"l":22.47,"n":121,"o":22.48,"t":"2026-10-22T14:20:00Z","v":36087,"vw":22.477293},{"c":22.465,"h":22.4778,"l":22.46,"n":41,"o":22.47,"t":"2026-10-22T14:25:00Z","v":30807,"vw":22.469452},{"c":22.455,"h":22.47,"l":22.4542,"n":73,"o":22.465,"t":"2026-10-22T14:30:00Z","v":22207,"vw":22.458412},{"c":22.46,"h":22.4673,"l":22.45,"n":110,"o":22.455,"t":"2026-10-22T14:35:00Z","v":37595,"vw":22.45909},{"c":22.465,"h":22.465,"l":22.465,"n":37,"o":22.465,"t":"2026-10-22T14:40:00Z","v":14603,"vw":22.465},{"c":22.4699,"h":22.4699,"l":22.465,"n":35,"o":22.465,"t":"2026-10-22T14:45:00Z","v":13888,"vw":22.465512},{"c":22.475,"h":22.48,"l":22.465,"n":59,"o":22.465,"t":"2026-10-22T14:50:00Z","v":22202,"vw":22.467619},{"c":22.465,"h":22.48,"l":22.465,"n":69,"o":22.4702,"t":"2026-10-22T14:55:00Z","v":55778,"vw":22.4723},{"c":22.465,"h":22.47,"l":22.46,"n":67,"o":22.465,"t":"2026-10-22T15:00:00Z","v":19124,"vw":22.46768},{"c":22.4674,"h":22.47,"l":22.46,"n":58,"o":22.465,"t":"2026-10-22T15:05:00Z","v":40239,"vw":22.463733},{"c":22.465,"h":22.47,"l":22.462,"n":63,"o":22.465,"t":"2026-10-22T15:10:00Z","v":30967,"vw":22.467706},{"c":22.465,"h":22.4699,"l":22.46,"n":72,"o":22.465,"t":"2026-10-22T15:15:00Z","v":27967,"vw":22.464677},{"c":22.4625,"h":22.47,"l":22.4625,"n":37,"o":22.465,"t":"2026-10-22T15:20:00Z","v":13740,"vw":22.465522},{"c":22.47,"h":22.4799,"l":22.4685,"n":57,"o":22.47,"t":"2026-10-22T15:25:00Z","v":27031,"vw":22.47351},{"c":22.4773,"h":22.4782,"l":22.47,"n":56,"o":22.475,"t":"2026-10-22T15:30:00Z","v":29573,"vw":22.475845},{"c":22.475,"h":22.48,"l":22.475,"n":23,"o":22.4773,"t":"2026-10-22T15:35:00Z","v":4461,"vw":22.476977},{"c":22.475,"h":22.475,"l":22.47,"n":23,"o":22.4701,"t":"2026-10-22T15:40:00Z","v":11933,"vw":22.473886},{"c":22.4701,"h":22.475,"l":22.47,"n":47,"o":22.47,"t":"2026-10-22T15:45:00Z","v":48108,"vw":22.471673},{"c":22.4721,"h":22.475,"l":22.4721,"n":28,"o":22.475,"t":"2026-10-22T15:50:00Z","v":7777,"vw":22.473845},{"c":22.47,"h":22.48,"l":22.47,"n":36,"o":22.4701,"t":"2026-10-22T15:55:00Z","v":17881,"vw":22.473984},{"c":22.475,"h":22.49,"l":22.4701,"n":75,"o":22.4798,"t":"2026-10-22T16:00:00Z","v":47555,"vw":22.479737},{"c":22.48,"h":22.48,"l":22.4701,"n":40,"o":22.475,"t":"2026-10-22T16:05:00Z","v":25022,"vw":22.47752},{"c":22.48,"h":22.49,"l":22.475,"n":65,"o":22.48,"t":"2026-10-22T16:10:00Z","v":57622,"vw":22.480965},{"c":22.485,"h":22.4899,"l":22.4823,"n":28,"o":22.4872,"t":"2026-10-22T16:15:00Z","v":3316,"vw":22.48603},{"c":22.485,"h":22.4854,"l":22.48,"n":40,"o":22.485,"t":"2026-10-22T16:20:00Z","v":70976,"vw":22.480993},{"c":22.485,"h":22.4855,"l":22.48,"n":38,"o":22.485,"t":"2026-10-22T16:25:00Z","v":12921,"vw":22.484236},{"c":22.485,"h":22.49,"l":22.485,"n":35,"o":22.4897,"t":"2026-10-22T16:30:00Z","v":25417,"vw":22.486119},{"c":22.4901,"h":22.5,"l":22.4884,"n":136,"o":22.4899,"t":"2026-10-22T16:35:00Z","v":53396,"vw":22.491062},{"c":22.49,"h":22.495,"l":22.48,"n":58,"o":22.485,"t":"2026-10-22T16:40:00Z","v":59581,"vw":22.489266},{"c":22.49,"h":22.4968,"l":22.4816,"n":69,"o":22.495,"t":"2026-10-22T16:45:00Z","v":57835,"vw":22.489374},{"c":22.495,"h":22.5,"l":22.4851,"n":55,"o":22.4851,"t":"2026-10-22T16:50:00Z","v":40606,"vw":22.492066},{"c":22.4901,"h":22.5,"l":22.49,"n":68,"o":22.495,"t":"2026-10-22T16:55:00Z","v":44513,"vw":22.493212},{"c":22.485,"h":22.49,"l":22.48,"n":70,"o":22.49,"t":"2026-10-22T17:00:00Z","v":27023,"vw":22.485113},{"c":22.485,"h":22.4899,"l":22.48,"n":38,"o":22.4899,"t":"2026-10-22T17:05:00Z","v":8831,"vw":22.485512},{"c":22.48,"h":22.4876,"l":22.48,"n":31,"o":22.485,"t":"2026-10-22T17:10:00Z","v":39656,"vw":22.484946},{"c":22.495,"h":22.495,"l":22.48,"n":79,"o":22.485,"t":"2026-10-22T17:15:00Z","v":42258,"vw":22.490166},{"c":22.5,"h":22.5,"l":22.49,"n":56,"o":22.495,"t":"2026-10-22T17:20:00Z","v":42849,"vw":22.496812},{"c":22.505,"h":22.5099,"l":22.4986,"n":76,"o":22.4986,"t":"2026-10-22T17:25:00Z","v":33140,"vw":22.502788},{"c":22.505,"h":22.505,"l":22.505,"n":27,"o":22.505,"t":"2026-10-22T17:30:00Z","v":2798,"vw":22.505},{"c":22.505,"h":22.51,"l":22.5,"n":33,"o":22.5072,"t":"2026-10-22T17:35:00Z","v":61797,"vw":22.505807},{"c":22.5099,"h":22.51,"l":22.5,"n":65,"o":22.5013,"t":"2026-10-22T17:40:00Z","v":38596,"vw":22.506231},{"c":22.505,"h":22.51,"l":22.505,"n":67,"o":22.51,"t":"2026-10-22T17:45:00Z","v":42332,"vw":22.509252},{"c":22.5,"h":22.51,"l":22.5,"n":29,"o":22.5084,"t":"2026-10-22T17:50:00Z","v":11063,"vw":22.507749},{"c":22.5199,"h":22.52,"l":22.51,"n":53,"o":22.51,"t":"2026-10-22T17:55:00Z","v":64039,"vw":22.514868},{"c":22.505,"h":22.52,"l":22.505,"n":71,"o":22.51,"t":"2026-10-22T18:00:00Z","v":108046,"vw":22.511385},{"c":22.495,"h":22.5062,"l":22.49,"n":62,"o":22.505,"t":"2026-10-22T18:05:00Z","v":67851,"vw":22.496999},{"c":22.495,"h":22.4959,"l":22.49,"n":49,"o":22.495,"t":"2026-10-22T18:10:00Z","v":86448,"vw":22.495003},{"c":22.495,"h":22.5,"l":22.49,"n":75,"o":22.495,"t":"2026-10-22T18:15:00Z","v":133730,"vw":22.494999},{"c":22.495,"h":22.5,"l":22.4901,"n":47,"o":22.495,"t":"2026-10-22T18:20:00Z","v":52101,"vw":22.495544},{"c":22.5,"h":22.5,"l":22.49,"n":166,"o":22.495,"t":"2026-10-22T18:25:00Z","v":99630,"vw":22.498483},{"c":22.49,"h":22.5,"l":22.49,"n":151,"o":22.49,"t":"2026-10-22T18:30:00Z","v":59129,"vw":22.497415},{"c":22.495,"h":22.4999,"l":22.49,"n":58,"o":22.495,"t":"2026-10-22T18:35:00Z","v":45949,"vw":22.494232},{"c":22.4901,"h":22.4999,"l":22.49,"n":109,"o":22.495,"t":"2026-10-22T18:40:00Z","v":48877,"vw":22.491734},{"c":22.4901,"h":22.4999,"l":22.49,"n":122,"o":22.49,"t":"2026-10-22T18:45:00Z","v":53612,"vw":22.491775},{"c":22.495,"h":22.5,"l":22.49,"n":65,"o":22.495,"t":"2026-10-22T18:50:00Z","v":26869,"vw":22.491954},{"c":22.495,"h":22.5,"l":22.49,"n":36,"o":22.495,"t":"2026-10-22T18:55:00Z","v":16810,"vw":22.495667},{"c":22.495,"h":22.5,"l":22.49,"n":28,"o":22.495,"t":"2026-10-22T19:00:00Z","v":8082,"vw":22.495773},{"c":22.4998,"h":22.5,"l":22.495,"n":42,"o":22.495,"t":"2026-10-22T19:05:00Z","v":11904,"vw":22.497948},{"c":22.495,"h":22.5,"l":22.49,"n":75,"o":22.495,"t":"2026-10-22T19:10:00Z","v":51058,"vw":22.497221},{"c":22.5,"h":22.5,"l":22.48,"n":131,"o":22.495,"t":"2026-10-22T19:15:00Z","v":211612,"vw":22.493118},{"c":22.5001,"h":22.5099,"l":22.4998,"n":123,"o":22.5,"t":"2026-10-22T19:20:00Z","v":121907,"vw":22.504016},{"c":22.5,"h":22.51,"l":22.5,"n":46,"o":22.505,"t":"2026-10-22T19:25:00Z","v":46918,"vw":22.50461},{"c":22.505,"h":22.51,"l":22.5,"n":112,"o":22.5017,"t":"2026-10-22T19:30:00Z","v":67668,"vw":22.503847},{"c":22.5029,"h":22.51,"l":22.5,"n":115,"o":22.505,"t":"2026-10-22T19:35:00Z","v":45872,"vw":22.50526},{"c":22.4902,"h":22.505,"l":22.4901,"n":67,"o":22.5,"t":"2026-10-22T19:40:00Z","v":19932,"vw":22.497751},{"c":22.495,"h":22.5,"l":22.49,"n":57,"o":22.494,"t":"2026-10-22T19:45:00Z","v":11916,"vw":22.495299},{"c":22.5013,"h":22.51,"l":22.495,"n":289,"o":22.495,"t":"2026-10-22T19:50:00Z","v":80786,"vw":22.502382},{"c":22.495,"h":22.51,"l":22.49,"n":238,"o":22.51,"t":"2026-10-22T19:55:00Z","v":288805,"vw":22.497195},{"c":22.49,"h":22.5,"l":22.49,"n":15,"o":22.5,"t":"2026-10-22T20:00:00Z","v":113644,"vw":22.499991},{"c":22.4904,"h":22.4904,"l":22.4904,"n":2,"o":22.4904,"t":"2026-10-22T21:05:00Z","v":150,"vw":22.4904},{"c":22.4904,"h":22.4904,"l":22.4904,"n":1,"o":22.4904,"t":"2026-10-22T21:25:00Z","v":100,"vw":22.4904},{"c":22.4902,"h":22.4902,"l":22.4902,"n":1,"o":22.4902,"t":"2026-10-22T21:30:00Z","v":797,"vw":22.4902}],"history":[{"c":23.78,"h":23.85,"l":23.75,"n":12350,"o":23.85,"t":"2024-10-21T04:00:00Z","v":4340310,"vw":23.786762},{"c":23.75,"h":23.78,"l":23.72,"n":11694,"o":23.78,"t":"2024-10-22T04:00:00Z","v":4569062,"vw":23.735203},{"c":23.68,"h":23.72,"l":23.65,"n":6747,"o":23.72,"t":"2024-10-23T04:00:00Z","v":6941297,"vw":23.669679},{"c":23.73,"h":23.76,"l":23.7,"n":5820,"o":23.74,"t":"2024-10-24T04:00:00Z","v":4040275,"vw":23.733604},{"c":23.7,"h":23.79,"l":23.7,"n":7005,"o":23.78,"t":"2024-10-25T04:00:00Z","v":2785421,"vw":23.733204},{"c":23.77,"h":23.79,"l":23.74,"n":8222,"o":23.74,"t":"2024-10-28T04:00:00Z","v":3340923,"vw":23.764665},{"c":23.78,"h":23.78,"l":23.7,"n":5736,"o":23.77,"t":"2024-10-29T04:00:00Z","v":3348105,"vw":23.736086},{"c":23.74,"h":23.82,"l":23.73,"n":8000,"o":23.8,"t":"2024-10-30T04:00:00Z","v":5311607,"vw":23.769341},{"c":23.68,"h":23.74,"l":23.68,"n":11407,"o":23.73,"t":"2024-10-31T04:00:00Z","v":5208797,"vw":23.708038},{"c":23.52,"h":23.63,"l":23.52,"n":16560,"o":23.63,"t":"2024-11-01T04:00:00Z","v":12407964,"vw":23.557937},{"c":23.58,"h":23.63,"l":23.57,"n":12123,"o":23.63,"t":"2024-11-04T05:00:00Z","v":3903748,"vw":23.595923},{"c":23.66,"h":23.66,"l":23.595,"n":5777,"o":23.61,"t":"2024-11-05T05:00:00Z","v":2184349,"vw":23.625908},{"c":23.71,"h":23.75,"l":23.63,"n":6796,"o":23.75,"t":"2024-11-06T05:00:00Z","v":6173524,"vw":23.687769},{"c":23.79,"h":23.81,"l":23.6928,"n":9647,"o":23.73,"t":"2024-11-07T05:00:00Z","v":5084580,"vw":23.777372},{"c":23.86,"h":23.86,"l":23.81,"n":6706,"o":23.83,"t":"2024-11-08T05:00:00Z","v":6741030,"vw":23.844507},{"c":23.84,"h":23.87,"l":23.82,"n":3652,"o":23.87,"t":"2024-11-11T05:00:00Z","v":1653110,"vw":23.840091},{"c":23.74,"h":23.86,"l":23.71,"n":11195,"o":23.86,"t":"2024-11-12T05:00:00Z","v":4692091,"vw":23.752924},{"c":23.75,"h":23.78,"l":23.73,"n":4685,"o":23.78,"t":"2024-11-13T05:00:00Z","v":4001763,"vw":23.757673},{"c":23.71,"h":23.78,"l":23.695,"n":8958,"o":23.78,"t":"2024-11-14T05:00:00Z","v":4070638,"vw":23.744431},{"c":23.71,"h":23.71,"l":23.64,"n":8349,"o":23.71,"t":"2024-11-15T05:00:00Z","v":4517419,"vw":23.664039},{"c":23.73,"h":23.74,"l":23.68,"n":5708,"o":23.73,"t":"2024-11-18T05:00:00Z","v":3866105,"vw":23.717975},{"c":23.77,"h":23.78,"l":23.71,"n":3902,"o":23.72,"t":"2024-11-19T05:00:00Z","v":1709497,"vw":23.75882},{"c":23.76,"h":23.78,"l":23.73,"n":4068,"o":23.78,"t":"2024-11-20T05:00:00Z","v":2412494,"vw":23.750923},{"c":23.76,"h":23.81,"l":23.75,"n":5945,"o":23.8,"t":"2024-11-21T05:00:00Z","v":5648306,"vw":23.787458},{"c":23.77,"h":23.7998,"l":23.75,"n":6048,"o":23.78,"t":"2024-11-22T05:00:00Z","v":8761282,"vw":23.780964},{"c":23.85,"h":23.8699,"l":23.83,"n":6014,"o":23.86,"t":"2024-11-25T05:00:00Z","v":4711613,"vw":23.848103},{"c":23.81,"h":23.85,"l":23.78,"n":5527,"o":23.84,"t":"2024-11-26T05:00:00Z","v":5743624,"vw":23.810169},{"c":23.88,"h":23.88,"l":23.8299,"n":4166,"o":23.85,"t":"2024-11-27T05:00:00Z","v":2303190,"vw":23.864},{"c":23.93,"h":23.94,"l":23.87,"n":3957,"o":23.9,"t":"2024-11-29T05:00:00Z","v":1977821,"vw":23.920714},{"c":23.8,"h":23.8,"l":23.74,"n":6138,"o":23.78,"t":"2024-12-02T05:00:00Z","v":10635914,"vw":23.779224},{"c":23.77,"h":23.8068,"l":23.76,"n":4409,"o":23.79,"t":"2024-12-03T05:00:00Z","v":2057745,"vw":23.785802},{"c":23.83,"h":23.83,"l":23.7701,"n":4292,"o":23.81,"t":"2024-12-04T05:00:00Z","v":3816112,"vw":23.8077},{"c":23.81,"h":23.83,"l":23.795,"n":3669,"o":23.83,"t":"2024-12-05T05:00:00Z","v":2239628,"vw":23.814232},{"c":23.83,"h":23.9,"l":23.82,"n":6017,"o":23.85,"t":"2024-12-06T05:00:00Z","v":3338875,"vw":23.853254},{"c":23.81,"h":23.88,"l":23.81,"n":4537,"o":23.88,"t":"2024-12-09T05:00:00Z","v":2915276,"vw":23.824239},{"c":23.83,"h":23.87,"l":23.8,"n":5204,"o":23.87,"t":"2024-12-10T05:00:00Z","v":3155468,"vw":23.817292},{"c":23.83,"h":23.87,"l":23.82,"n":6144,"o":23.85,"t":"2024-12-11T05:00:00Z","v":7112299,"vw":23.839135},{"c":23.78,"h":23.8299,"l":23.78,"n":14565,"o":23.82,"t":"2024-12-12T05:00:00Z","v":11534166,"vw":23.806687},{"c":23.71,"h":23.81,"l":23.7,"n":7427,"o":23.8,"t":"2024-12-13T05:00:00Z","v":4550705,"vw":23.735325},{"c":23.75,"h":23.775,"l":23.725,"n":4909,"o":23.76,"t":"2024-12-16T05:00:00Z","v":8296556,"vw":23.754594},{"c":23.71,"h":23.74,"l":23.7,"n":5908,"o":23.72,"t":"2024-12-17T05:00:00Z","v":3272615,"vw":23.718743},{"c":23.47,"h":23.73,"l":23.46,"n":6604,"o":23.71,"t":"2024-12-18T05:00:00Z","v":3890356,"vw":23.614408},{"c":23.29,"h":23.42,"l":23.28,"n":9370,"o":23.42,"t":"2024-12-19T05:00:00Z","v":10997977,"vw":23.33422},{"c":23.43,"h":23.46,"l":23.29,"n":9139,"o":23.29,"t":"2024-12-20T05:00:00Z","v":3845203,"vw":23.4145},{"c":23.39,"h":23.48,"l":23.38,"n":4373,"o":23.47,"t":"2024-12-23T05:00:00Z","v":1584946,"vw":23.398679},{"c":23.46,"h":23.46,"l":23.38,"n":2472,"o":23.42,"t":"2024-12-24T05:00:00Z","v":1158007,"vw":23.415595},{"c":23.52,"h":23.52,"l":23.41,"n":3288,"o":23.43,"t":"2024-12-26T05:00:00Z","v":1916276,"vw":23.466772},{"c":23.45,"h":23.52,"l":23.43,"n":3024,"o":23.48,"t":"2024-12-27T05:00:00Z","v":1309522,"vw":23.457739},{"c":23.47,"h":23.49,"l":23.42,"n":4011,"o":23.43,"t":"2024-12-30T05:00:00Z","v":2388149,"vw":23.462583},{"c":23.47,"h":23.53,"l":23.4428,"n":3433,"o":23.51,"t":"2024-12-31T05:00:00Z","v":2396369,"vw":23.480569},{"c":23.53,"h":23.56,"l":23.48,"n":4775,"o":23.54,"t":"2025-01-02T05:00:00Z","v":2808950,"vw":23.509502},{"c":23.57,"h":23.59,"l":23.55,"n":5935,"o":23.57,"t":"2025-01-03T05:00:00Z","v":3142986,"vw":23.573679},{"c":23.61,"h":23.6299,"l":23.58,"n":8454,"o":23.6,"t":"2025-01-06T05:00:00Z","v":4336932,"vw":23.604822},{"c":23.54,"h":23.64,"l":23.515,"n":7711,"o":23.62,"t":"2025-01-07T05:00:00Z","v":5366737,"vw":23.542272},{"c":23.55,"h":23.56,"l":23.505,"n":5167,"o":23.52,"t":"2025-01-08T05:00:00Z","v":6210135,"vw":23.533547},{"c":23.43,"h":23.5,"l":23.42,"n":6313,"o":23.49,"t":"2025-01-10T05:00:00Z","v":3486507,"vw":23.462007},{"c":23.43,"h":23.44,"l":23.38,"n":7041,"o":23.39,"t":"2025-01-13T05:00:00Z","v":6681645,"vw":23.41572},{"c":23.46,"h":23.5,"l":23.43,"n":6732,"o":23.5,"t":"2025-01-14T05:00:00Z","v":8383301,"vw":23.452035},{"c":23.65,"h":23.655,"l":23.54,"n":5483,"o":23.54,"t":"2025-01-15T05:00:00Z","v":2951496,"vw":23.613359},{"c":23.68,"h":23.695,"l":23.605,"n":7952,"o":23.62,"t":"2025-01-16T05:00:00Z","v":13893775,"vw":23.673006},{"c":23.72,"h":23.725,"l":23.685,"n":10106,"o":23.71,"t":"2025-01-17T05:00:00Z","v":6657855,"vw":23.706613},{"c":23.77,"h":23.78,"l":23.75,"n":8398,"o":23.76,"t":"2025-01-21T05:00:00Z","v":5114264,"vw":23.763188},{"c":23.74,"h":23.7981,"l":23.72,"n":7986,"o":23.78,"t":"2025-01-22T05:00:00Z","v":4849179,"vw":23.744766},{"c":23.77,"h":23.77,"l":23.7002,"n":4615,"o":23.75,"t":"2025-01-23T05:00:00Z","v":2404001,"vw":23.744577},{"c":23.8,"h":23.82,"l":23.765,"n":4777,"o":23.78,"t":"2025-01-24T05:00:00Z","v":2494044,"vw":23.795173},{"c":23.82,"h":23.83,"l":23.75,"n":5063,"o":23.77,"t":"2025-01-27T05:00:00Z","v":2431415,"vw":23.809996},{"c":23.81,"h":23.83,"l":23.77,"n":3874,"o":23.83,"t":"2025-01-28T05:00:00Z","v":2284343,"vw":23.802941},{"c":23.8,"h":23.82,"l":23.76,"n":4640,"o":23.81,"t":"2025-01-29T05:00:00Z","v":2905034,"vw":23.796262},{"c":23.83,"h":23.86,"l":23.8,"n":3730,"o":23.86,"t":"2025-01-30T05:00:00Z","v":2451995,"vw":23.828808},{"c":23.78,"h":23.87,"l":23.7701,"n":4874,"o":23.84,"t":"2025-01-31T05:00:00Z","v":2292730,"vw":23.828765},{"c":23.61,"h":23.64,"l":23.55,"n":8178,"o":23.55,"t":"2025-02-03T05:00:00Z","v":5559547,"vw":23.610447},{"c":23.68,"h":23.68,"l":23.6,"n":5454,"o":23.61,"t":"2025-02-04T05:00:00Z","v":3424204,"vw":23.659195},{"c":23.74,"h":23.76,"l":23.69,"n":5298,"o":23.7,"t":"2025-02-05T05:00:00Z","v":3619672,"vw":23.73789},{"c":23.71,"h":23.76,"l":23.7,"n":5063,"o":23.76,"t":"2025-02-06T05:00:00Z","v":2842882,"vw":23.71956},{"c":23.65,"h":23.71,"l":23.63,"n":5945,"o":23.7,"t":"2025-02-07T05:00:00Z","v":3841281,"vw":23.657316},{"c":23.69,"h":23.71,"l":23.6701,"n":6177,"o":23.7,"t":"2025-02-10T05:00:00Z","v":2638670,"vw":23.697641},{"c":23.67,"h":23.6899,"l":23.654,"n":5059,"o":23.68,"t":"2025-02-11T05:00:00Z","v":2743208,"vw":23.672823},{"c":23.62,"h":23.65,"l":23.5862,"n":10341,"o":23.6,"t":"2025-02-12T05:00:00Z","v":5645391,"vw":23.621753},{"c":23.73,"h":23.73,"l":23.6425,"n":9258,"o":23.66,"t":"2025-02-13T05:00:00Z","v":4801703,"vw":23.69396},{"c":23.75,"h":23.79,"l":23.74,"n":4471,"o":23.75,"t":"2025-02-14T05:00:00Z","v":2267895,"vw":23.766332},{"c":23.74,"h":23.77,"l":23.72,"n":6446,"o":23.75,"t":"2025-02-18T05:00:00Z","v":4332520,"vw":23.735722},{"c":23.75,"h":23.75,"l":23.69,"n":6761,"o":23.73,"t":"2025-02-19T05:00:00Z","v":3048854,"vw":23.7181},{"c":23.77,"h":23.77,"l":23.73,"n":5544,"o":23.76,"t":"2025-02-20T05:00:00Z","v":3372264,"vw":23.751775},{"c":23.74,"h":23.79,"l":23.725,"n":6082,"o":23.79,"t":"2025-02-21T05:00:00Z","v":4050331,"vw":23.7594},{"c":23.76,"h":23.79,"l":23.72,"n":9830,"o":23.79,"t":"2025-02-24T05:00:00Z","v":7152154,"vw":23.765087},{"c":23.8,"h":23.82,"l":23.78,"n":7491,"o":23.81,"t":"2025-02-25T05:00:00Z","v":6506874,"vw":23.797392},{"c":23.84,"h":23.87,"l":23.8101,"n":4198,"o":23.87,"t":"2025-02-26T05:00:00Z","v":2750932,"vw":23.838194},{"c":23.79,"h":23.86,"l":23.78,"n":7761,"o":23.86,"t":"2025-02-27T05:00:00Z","v":3741275,"vw":23.816572},{"c":23.84,"h":23.86,"l":23.8001,"n":11818,"o":23.83,"t":"2025-02-28T05:00:00Z","v":13906149,"vw":23.827478},{"c":23.66,"h":23.71,"l":23.63,"n":9616,"o":23.71,"t":"2025-03-03T05:00:00Z","v":4764491,"vw":23.665586},{"c":23.63,"h":23.79,"l":23.56,"n":5815,"o":23.72,"t":"2025-03-04T05:00:00Z","v":11743880,"vw":23.609808},{"c":23.65,"h":23.67,"l":23.6,"n":7017,"o":23.65,"t":"2025-03-05T05:00:00Z","v":5589238,"vw":23.648922},{"c":23.56,"h":23.61,"l":23.54,"n":6235,"o":23.6,"t":"2025-03-06T05:00:00Z","v":5750421,"vw":23.582027},{"c":23.61,"h":23.62,"l":23.56,"n":6797,"o":23.58,"t":"2025-03-07T05:00:00Z","v":5786209,"vw":23.586915},{"c":23.52,"h":23.59,"l":23.51,"n":6918,"o":23.58,"t":"2025-03-10T04:00:00Z","v":5810247,"vw":23.552075},{"c":23.42,"h":23.54,"l":23.4,"n":13366,"o":23.53,"t":"2025-03-11T04:00:00Z","v":11927561,"vw":23.458025},{"c":23.44,"h":23.49,"l":23.42,"n":8458,"o":23.47,"t":"2025-03-12T04:00:00Z","v":9806847,"vw":23.453083},{"c":23.32,"h":23.47,"l":23.3,"n":9112,"o":23.47,"t":"2025-03-13T04:00:00Z","v":34954650,"vw":23.323805},{"c":23.43,"h":23.45,"l":23.375,"n":5658,"o":23.42,"t":"2025-03-14T04:00:00Z","v":13587617,"vw":23.42732},{"c":23.47,"h":23.48,"l":23.425,"n":6771,"o":23.44,"t":"2025-03-17T04:00:00Z","v":6663437,"vw":23.460131},{"c":23.44,"h":23.47,"l":23.42,"n":5275,"o":23.46,"t":"2025-03-18T04:00:00Z","v":3894103,"vw":23.446515},{"c":23.58,"h":23.61,"l":23.4501,"n":6595,"o":23.46,"t":"2025-03-19T04:00:00Z","v":6440257,"vw":23.5258},{"c":23.54,"h":23.63,"l":23.5249,"n":4662,"o":23.56,"t":"2025-03-20T04:00:00Z","v":5007740,"vw":23.563968},{"c":23.51,"h":23.54,"l":23.47,"n":4877,"o":23.53,"t":"2025-03-21T04:00:00Z","v":3559933,"vw":23.515304},{"c":23.6,"h":23.62,"l":23.5604,"n":5257,"o":23.59,"t":"2025-03-24T04:00:00Z","v":6047154,"vw":23.591302},{"c":23.59,"h":23.635,"l":23.5734,"n":3951,"o":23.62,"t":"2025-03-25T04:00:00Z","v":2566328,"vw":23.605974},{"c":23.49,"h":23.59,"l":23.45,"n":4025,"o":23.58,"t":"2025-03-26T04:00:00Z","v":12034969,"vw":23.548929},{"c":23.43,"h":23.5,"l":23.43,"n":5776,"o":23.47,"t":"2025-03-27T04:00:00Z","v":5074461,"vw":23.449694},{"c":23.41,"h":23.46,"l":23.3549,"n":8257,"o":23.46,"t":"2025-03-28T04:00:00Z","v":5143295,"vw":23.396818},{"c":23.42,"h":23.43,"l":23.31,"n":5061,"o":23.35,"t":"2025-03-31T04:00:00Z","v":3206789,"vw":23.37715},{"c":23.32,"h":23.3352,"l":23.24,"n":5163,"o":23.32,"t":"2025-04-01T04:00:00Z","v":4372943,"vw":23.293083},{"c":23.35,"h":23.3651,"l":23.28,"n":5249,"o":23.28,"t":"2025-04-02T04:00:00Z","v":3277154,"vw":23.329291},{"c":23.05,"h":23.185,"l":23.02,"n":12548,"o":23.13,"t":"2025-04-03T04:00:00Z","v":9701400,"vw":23.08552},{"c":22.67,"h":22.87,"l":22.545,"n":29267,"o":22.87,"t":"2025-04-04T04:00:00Z","v":40338189,"vw":22.655208},{"c":22.54,"h":22.92,"l":22.31,"n":21185,"o":22.32,"t":"2025-04-07T04:00:00Z","v":17989674,"vw":22.484815},{"c":22.4,"h":22.83,"l":22.29,"n":15524,"o":22.83,"t":"2025-04-08T04:00:00Z","v":14255888,"vw":22.582782},{"c":22.98,"h":23.025,"l":22.21,"n":25728,"o":22.26,"t":"2025-04-09T04:00:00Z","v":12690584,"vw":22.616279},{"c":22.62,"h":22.9,"l":22.5143,"n":11069,"o":22.81,"t":"2025-04-10T04:00:00Z","v":6718723,"vw":22.632633},{"c":22.69,"h":22.81,"l":22.47,"n":9658,"o":22.59,"t":"2025-04-11T04:00:00Z","v":6170914,"vw":22.631102},{"c":22.8,"h":22.9684,"l":22.75,"n":8137,"o":22.9,"t":"2025-04-14T04:00:00Z","v":4603453,"vw":22.819429},{"c":22.85,"h":22.915,"l":22.84,"n":7576,"o":22.85,"t":"2025-04-15T04:00:00Z","v":4381379,"vw":22.872292},{"c":22.84,"h":22.93,"l":22.79,"n":13660,"o":22.9,"t":"2025-04-16T04:00:00Z","v":9393904,"vw":22.861875},{"c":22.99,"h":23,"l":22.92,"n":12018,"o":22.95,"t":"2025-04-17T04:00:00Z","v":4318518,"vw":22.96149},{"c":22.85,"h":23,"l":22.8001,"n":5211,"o":22.95,"t":"2025-04-21T04:00:00Z","v":4193784,"vw":22.844688},{"c":22.95,"h":22.995,"l":22.9086,"n":10353,"o":22.96,"t":"2025-04-22T04:00:00Z","v":5383604,"vw":22.951151},{"c":23.06,"h":23.27,"l":23.05,"n":8912,"o":23.21,"t":"2025-04-23T04:00:00Z","v":3951485,"vw":23.131568},{"c":23.26,"h":23.28,"l":23.13,"n":4706,"o":23.15,"t":"2025-04-24T04:00:00Z","v":2436844,"vw":23.192548},{"c":23.31,"h":23.34,"l":23.2345,"n":4686,"o":23.26,"t":"2025-04-25T04:00:00Z","v":2492551,"vw":23.294454},{"c":23.3,"h":23.325,"l":23.23,"n":6695,"o":23.31,"t":"2025-04-28T04:00:00Z","v":4786791,"vw":23.276284},{"c":23.37,"h":23.38,"l":23.27,"n":5860,"o":23.27,"t":"2025-04-29T04:00:00Z","v":4303033,"vw":23.319664},{"c":23.25,"h":23.37,"l":23.2,"n":5799,"o":23.37,"t":"2025-04-30T04:00:00Z","v":8923512,"vw":23.227284},{"c":23.11,"h":23.17,"l":23.09,"n":5591,"o":23.14,"t":"2025-05-01T04:00:00Z","v":3630540,"vw":23.123924},{"c":23.18,"h":23.1952,"l":23.13,"n":7421,"o":23.18,"t":"2025-05-02T04:00:00Z","v":5099689,"vw":23.175961},{"c":23.16,"h":23.205,"l":23.14,"n":6487,"o":23.16,"t":"2025-05-05T04:00:00Z","v":2978191,"vw":23.172948},{"c":23.15,"h":23.18,"l":23.11,"n":4957,"o":23.16,"t":"2025-05-06T04:00:00Z","v":10486996,"vw":23.159787},{"c":23.17,"h":23.2,"l":23.12,"n":5722,"o":23.19,"t":"2025-05-07T04:00:00Z","v":2952765,"vw":23.173644},{"c":23.16,"h":23.24,"l":23.15,"n":8615,"o":23.2,"t":"2025-05-08T04:00:00Z","v":5371993,"vw":23.189258},{"c":23.18,"h":23.22,"l":23.17,"n":5505,"o":23.21,"t":"2025-05-09T04:00:00Z","v":2657285,"vw":23.194072},{"c":23.42,"h":23.43,"l":23.33,"n":13131,"o":23.39,"t":"2025-05-12T04:00:00Z","v":13457429,"vw":23.409475},{"c":23.46,"h":23.4852,"l":23.415,"n":4346,"o":23.43,"t":"2025-05-13T04:00:00Z","v":3730800,"vw":23.449875},{"c":23.37,"h":23.45,"l":23.36,"n":5123,"o":23.44,"t":"2025-05-14T04:00:00Z","v":4866093,"vw":23.399302},{"c":23.43,"h":23.43,"l":23.351,"n":5414,"o":23.36,"t":"2025-05-15T04:00:00Z","v":3838621,"vw":23.397611},{"c":23.45,"h":23.47,"l":23.41,"n":5099,"o":23.47,"t":"2025-05-16T04:00:00Z","v":5169818,"vw":23.432703},{"c":23.44,"h":23.45,"l":23.35,"n":6173,"o":23.35,"t":"2025-05-19T04:00:00Z","v":6150279,"vw":23.415287},{"c":23.43,"h":23.4482,"l":23.39,"n":5493,"o":23.39,"t":"2025-05-20T04:00:00Z","v":5316472,"vw":23.423506},{"c":23.29,"h":23.4,"l":23.27,"n":5285,"o":23.37,"t":"2025-05-21T04:00:00Z","v":4872389,"vw":23.321345},{"c":23.33,"h":23.34,"l":23.2623,"n":4731,"o":23.28,"t":"2025-05-22T04:00:00Z","v":3181078,"vw":23.303308},{"c":23.32,"h":23.38,"l":23.25,"n":4596,"o":23.28,"t":"2025-05-23T04:00:00Z","v":2613946,"vw":23.283166},{"c":23.46,"h":23.47,"l":23.3846,"n":6301,"o":23.43,"t":"2025-05-27T04:00:00Z","v":4586538,"vw":23.442623},{"c":23.45,"h":23.47,"l":23.41,"n":7810,"o":23.47,"t":"2025-05-28T04:00:00Z","v":7698448,"vw":23.444846},{"c":23.47,"h":23.56,"l":23.45,"n":5701,"o":23.5,"t":"2025-05-29T04:00:00Z","v":3243526,"vw":23.478401},{"c":23.5,"h":23.505,"l":23.45,"n":6656,"o":23.47,"t":"2025-05-30T04:00:00Z","v":6400831,"vw":23.484192},{"c":23.35,"h":23.35,"l":23.29,"n":6265,"o":23.34,"t":"2025-06-02T04:00:00Z","v":3297366,"vw":23.32832},{"c":23.4,"h":23.41,"l":23.3599,"n":4489,"o":23.36,"t":"2025-06-03T04:00:00Z","v":2800256,"vw":23.386699},{"c":23.45,"h":23.46,"l":23.41,"n":4701,"o":23.415,"t":"2025-06-04T04:00:00Z","v":2912346,"vw":23.440667},{"c":23.4,"h":23.46,"l":23.38,"n":5730,"o":23.45,"t":"2025-06-05T04:00:00Z","v":3388784,"vw":23.422933},{"c":23.39,"h":23.44,"l":23.38,"n":4662,"o":23.44,"t":"2025-06-06T04:00:00Z","v":2250651,"vw":23.403474},{"c":23.43,"h":23.44,"l":23.4,"n":18551,"o":23.41,"t":"2025-06-09T04:00:00Z","v":4288357,"vw":23.425091},{"c":23.47,"h":23.48,"l":23.415,"n":5208,"o":23.44,"t":"2025-06-10T04:00:00Z","v":3455970,"vw":23.443604},{"c":23.47,"h":23.51,"l":23.46,"n":5824,"o":23.5,"t":"2025-06-11T04:00:00Z","v":3382703,"vw":23.488397},{"c":23.49,"h":23.516,"l":23.46,"n":7965,"o":23.48,"t":"2025-06-12T04:00:00Z","v":2807584,"vw":23.472895},{"c":23.43,"h":23.47,"l":23.4138,"n":4496,"o":23.45,"t":"2025-06-13T04:00:00Z","v":2830813,"vw":23.441855},{"c":23.48,"h":23.5,"l":23.47,"n":6849,"o":23.47,"t":"2025-06-16T04:00:00Z","v":3412077,"vw":23.482341},{"c":23.46,"h":23.5,"l":23.43,"n":6060,"o":23.5,"t":"2025-06-17T04:00:00Z","v":3562829,"vw":23.464032},{"c":23.48,"h":23.525,"l":23.4533,"n":3674,"o":23.47,"t":"2025-06-18T04:00:00Z","v":2312803,"vw":23.488385},{"c":23.56,"h":23.57,"l":23.49,"n":5734,"o":23.51,"t":"2025-06-20T04:00:00Z","v":3355128,"vw":23.539472},{"c":23.6,"h":23.6,"l":23.545,"n":4004,"o":23.55,"t":"2025-06-23T04:00:00Z","v":2228636,"vw":23.578168},{"c":23.67,"h":23.68,"l":23.61,"n":4988,"o":23.62,"t":"2025-06-24T04:00:00Z","v":3127251,"vw":23.652722},{"c":23.66,"h":23.6779,"l":23.64,"n":6719,"o":23.67,"t":"2025-06-25T04:00:00Z","v":5034364,"vw":23.6557},{"c":23.73,"h":23.73,"l":23.67,"n":5656,"o":23.69,"t":"2025-06-26T04:00:00Z","v":4365109,"vw":23.708677},{"c":23.72,"h":23.75,"l":23.6935,"n":6745,"o":23.73,"t":"2025-06-27T04:00:00Z","v":3367477,"vw":23.720784},{"c":23.8,"h":23.8,"l":23.74,"n":12175,"o":23.76,"t":"2025-06-30T04:00:00Z","v":10657810,"vw":23.768046},{"c":23.62,"h":23.71,"l":23.61,"n":12338,"o":23.63,"t":"2025-07-01T04:00:00Z","v":5186359,"vw":23.626931},{"c":23.67,"h":23.68,"l":23.6046,"n":7513,"o":23.63,"t":"2025-07-02T04:00:00Z","v":4183777,"vw":23.651219},{"c":23.69,"h":23.7,"l":23.66,"n":4593,"o":23.66,"t":"2025-07-03T04:00:00Z","v":3168758,"vw":23.686261},{"c":23.62,"h":23.71,"l":23.6,"n":7836,"o":23.71,"t":"2025-07-07T04:00:00Z","v":3809801,"vw":23.636894},{"c":23.57,"h":23.65,"l":23.57,"n":8805,"o":23.65,"t":"2025-07-08T04:00:00Z","v":5579482,"vw":23.585425},{"c":23.64,"h":23.65,"l":23.6,"n":4432,"o":23.61,"t":"2025-07-09T04:00:00Z","v":2439269,"vw":23.625059},{"c":23.64,"h":23.66,"l":23.62,"n":5135,"o":23.65,"t":"2025-07-10T04:00:00Z","v":2880953,"vw":23.632653},{"c":23.59,"h":23.62,"l":23.565,"n":7941,"o":23.62,"t":"2025-07-11T04:00:00Z","v":3633128,"vw":23.582305},{"c":23.61,"h":23.61,"l":23.575,"n":5435,"o":23.58,"t":"2025-07-14T04:00:00Z","v":3802049,"vw":23.602625},{"c":23.54,"h":23.65,"l":23.53,"n":6228,"o":23.64,"t":"2025-07-15T04:00:00Z","v":2973167,"vw":23.564692},{"c":23.6,"h":23.61,"l":23.5,"n":8564,"o":23.58,"t":"2025-07-16T04:00:00Z","v":5734736,"vw":23.579811},{"c":23.62,"h":23.635,"l":23.595,"n":11345,"o":23.62,"t":"2025-07-17T04:00:00Z","v":4860902,"vw":23.619103},{"c":23.67,"h":23.67,"l":23.63,"n":11135,"o":23.65,"t":"2025-07-18T04:00:00Z","v":7117491,"vw":23.653198},{"c":23.69,"h":23.72,"l":23.68,"n":4832,"o":23.69,"t":"2025-07-21T04:00:00Z","v":2416665,"vw":23.702254},{"c":23.73,"h":23.74,"l":23.6828,"n":8716,"o":23.72,"t":"2025-07-22T04:00:00Z","v":4051234,"vw":23.716634},{"c":23.74,"h":23.75,"l":23.71,"n":6052,"o":23.73,"t":"2025-07-23T04:00:00Z","v":3216190,"vw":23.731516},{"c":23.71,"h":23.74,"l":23.71,"n":4980,"o":23.73,"t":"2025-07-24T04:00:00Z","v":2319566,"vw":23.724607},{"c":23.74,"h":23.76,"l":23.71,"n":5433,"o":23.74,"t":"2025-07-25T04:00:00Z","v":2703864,"vw":23.737505},{"c":23.73,"h":23.75,"l":23.72,"n":6094,"o":23.75,"t":"2025-07-28T04:00:00Z","v":2854341,"vw":23.732161},{"c":23.74,"h":23.75,"l":23.72,"n":6588,"o":23.74,"t":"2025-07-29T04:00:00Z","v":2560655,"vw":23.736495},{"c":23.7,"h":23.739,"l":23.66,"n":5974,"o":23.73,"t":"2025-07-30T04:00:00Z","v":2516944,"vw":23.70254},{"c":23.7,"h":23.74,"l":23.69,"n":9904,"o":23.72,"t":"2025-07-31T04:00:00Z","v":5286024,"vw":23.71036},{"c":23.55,"h":23.59,"l":23.52,"n":6917,"o":23.59,"t":"2025-08-01T04:00:00Z","v":6890800,"vw":23.554641},{"c":23.63,"h":23.64,"l":23.59,"n":5667,"o":23.59,"t":"2025-08-04T04:00:00Z","v":3239304,"vw":23.614269},{"c":23.64,"h":23.64,"l":23.6,"n":7995,"o":23.64,"t":"2025-08-05T04:00:00Z","v":5135101,"vw":23.624328},{"c":23.65,"h":23.67,"l":23.61,"n":5791,"o":23.65,"t":"2025-08-06T04:00:00Z","v":3440190,"vw":23.64136},{"c":23.64,"h":23.68,"l":23.62,"n":4729,"o":23.67,"t":"2025-08-07T04:00:00Z","v":2634898,"vw":23.644437},{"c":23.64,"h":23.66,"l":23.63,"n":4209,"o":23.66,"t":"2025-08-08T04:00:00Z","v":2491945,"vw":23.640682},{"c":23.63,"h":23.67,"l":23.63,"n":5675,"o":23.66,"t":"2025-08-11T04:00:00Z","v":4967417,"vw":23.643287},{"c":23.68,"h":23.68,"l":23.64,"n":6454,"o":23.66,"t":"2025-08-12T04:00:00Z","v":6414212,"vw":23.664118},{"c":23.74,"h":23.755,"l":23.7001,"n":4674,"o":23.71,"t":"2025-08-13T04:00:00Z","v":3720825,"vw":23.736046},{"c":23.7,"h":23.74,"l":23.67,"n":6577,"o":23.73,"t":"2025-08-14T04:00:00Z","v":4921044,"vw":23.697218},{"c":23.69,"h":23.7491,"l":23.68,"n":7443,"o":23.7,"t":"2025-08-15T04:00:00Z","v":3665769,"vw":23.691236},{"c":23.69,"h":23.72,"l":23.68,"n":4804,"o":23.7,"t":"2025-08-18T04:00:00Z","v":5569040,"vw":23.693102},{"c":23.69,"h":23.72,"l":23.67,"n":9058,"o":23.71,"t":"2025-08-19T04:00:00Z","v":8115134,"vw":23.68541},{"c":23.68,"h":23.69,"l":23.66,"n":4837,"o":23.68,"t":"2025-08-20T04:00:00Z","v":2456497,"vw":23.675336},{"c":23.64,"h":23.66,"l":23.62,"n":4993,"o":23.66,"t":"2025-08-21T04:00:00Z","v":2620369,"vw":23.635966},{"c":23.81,"h":23.82,"l":23.665,"n":5645,"o":23.68,"t":"2025-08-22T04:00:00Z","v":4936606,"vw":23.783083},{"c":23.79,"h":23.82,"l":23.78,"n":4772,"o":23.81,"t":"2025-08-25T04:00:00Z","v":2914009,"vw":23.801932},{"c":23.84,"h":23.85,"l":23.79,"n":5068,"o":23.81,"t":"2025-08-26T04:00:00Z","v":3142342,"vw":23.822563},{"c":23.87,"h":23.87,"l":23.8238,"n":5072,"o":23.84,"t":"2025-08-27T04:00:00Z","v":3430072,"vw":23.844632},{"c":23.87,"h":23.88,"l":23.85,"n":4855,"o":23.87,"t":"2025-08-28T04:00:00Z","v":2999714,"vw":23.870644},{"c":23.84,"h":23.88,"l":23.83,"n":5841,"o":23.88,"t":"2025-08-29T04:00:00Z","v":3988898,"vw":23.855772},{"c":23.66,"h":23.66,"l":23.61,"n":8543,"o":23.65,"t":"2025-09-02T04:00:00Z","v":4387729,"vw":23.639284},{"c":23.73,"h":23.73,"l":23.67,"n":4567,"o":23.68,"t":"2025-09-03T04:00:00Z","v":3090059,"vw":23.710949},{"c":23.79,"h":23.8,"l":23.73,"n":7606,"o":23.75,"t":"2025-09-04T04:00:00Z","v":5782604,"vw":23.756994},{"c":23.81,"h":23.88,"l":23.79,"n":10415,"o":23.85,"t":"2025-09-05T04:00:00Z","v":7569234,"vw":23.817933},{"c":23.82,"h":23.84,"l":23.81,"n":5012,"o":23.83,"t":"2025-09-08T04:00:00Z","v":2300206,"vw":23.822971},{"c":23.8,"h":23.83,"l":23.7546,"n":7339,"o":23.83,"t":"2025-09-09T04:00:00Z","v":6446617,"vw":23.785694},{"c":23.81,"h":23.84,"l":23.79,"n":8479,"o":23.82,"t":"2025-09-10T04:00:00Z","v":3651830,"vw":23.818696},{"c":23.87,"h":23.89,"l":23.83,"n":5193,"o":23.84,"t":"2025-09-11T04:00:00Z","v":5028294,"vw":23.869148},{"c":23.87,"h":23.89,"l":23.85,"n":7839,"o":23.89,"t":"2025-09-12T04:00:00Z","v":4089394,"vw":23.863732},{"c":23.93,"h":23.93,"l":23.89,"n":6056,"o":23.89,"t":"2025-09-15T04:00:00Z","v":2200686,"vw":23.914395},{"c":23.92,"h":23.945,"l":23.9,"n":5413,"o":23.94,"t":"2025-09-16T04:00:00Z","v":2717700,"vw":23.917197},{"c":23.89,"h":23.94,"l":23.8401,"n":5156,"o":23.93,"t":"2025-09-17T04:00:00Z","v":2675254,"vw":23.902205},{"c":23.94,"h":23.96,"l":23.895,"n":4211,"o":23.92,"t":"2025-09-18T04:00:00Z","v":2545981,"vw":23.934152},{"c":23.96,"h":23.97,"l":23.93,"n":5226,"o":23.95,"t":"2025-09-19T04:00:00Z","v":2471205,"vw":23.94835},{"c":23.97,"h":23.98,"l":23.93,"n":5543,"o":23.93,"t":"2025-09-22T04:00:00Z","v":2652350,"vw":23.960239},{"c":23.96,"h":23.99,"l":23.94,"n":5293,"o":23.99,"t":"2025-09-23T04:00:00Z","v":2417043,"vw":23.970335},{"c":23.94,"h":23.97,"l":23.92,"n":7555,"o":23.97,"t":"2025-09-24T04:00:00Z","v":3703189,"vw":23.936382},{"c":23.88,"h":23.9,"l":23.86,"n":7316,"o":23.9,"t":"2025-09-25T04:00:00Z","v":5005945,"vw":23.881383},{"c":23.92,"h":23.92,"l":23.87,"n":6554,"o":23.9,"t":"2025-09-26T04:00:00Z","v":5225731,"vw":23.90317},{"c":23.95,"h":23.9691,"l":23.9263,"n":9264,"o":23.95,"t":"2025-09-29T04:00:00Z","v":5859745,"vw":23.942932},{"c":23.94,"h":23.95,"l":23.92,"n":7057,"o":23.94,"t":"2025-09-30T04:00:00Z","v":4543845,"vw":23.931541},{"c":23.84,"h":23.84,"l":23.79,"n":6735,"o":23.8,"t":"2025-10-01T04:00:00Z","v":4431378,"vw":23.80868},{"c":23.83,"h":23.86,"l":23.81,"n":7203,"o":23.86,"t":"2025-10-02T04:00:00Z","v":4128276,"vw":23.824135},{"c":23.81,"h":23.84,"l":23.8,"n":7055,"o":23.84,"t":"2025-10-03T04:00:00Z","v":3516417,"vw":23.817558},{"c":23.82,"h":23.83,"l":23.8,"n":6602,"o":23.82,"t":"2025-10-06T04:00:00Z","v":3648617,"vw":23.819797},{"c":23.8,"h":23.83,"l":23.79,"n":8609,"o":23.82,"t":"2025-10-07T04:00:00Z","v":4422800,"vw":23.804006},{"c":23.76,"h":23.81,"l":23.74,"n":7490,"o":23.81,"t":"2025-10-08T04:00:00Z","v":3392794,"vw":23.779528},{"c":23.68,"h":23.75,"l":23.65,"n":8981,"o":23.75,"t":"2025-10-09T04:00:00Z","v":4394398,"vw":23.679784},{"c":23.54,"h":23.71,"l":23.54,"n":7485,"o":23.7,"t":"2025-10-10T04:00:00Z","v":6527327,"vw":23.594412},{"c":23.69,"h":23.69,"l":23.6,"n":3898,"o":23.61,"t":"2025-10-13T04:00:00Z","v":2177488,"vw":23.64013},{"c":23.7,"h":23.73,"l":23.57,"n":4413,"o":23.6,"t":"2025-10-14T04:00:00Z","v":3471963,"vw":23.665643},{"c":23.79,"h":23.8,"l":23.735,"n":6291,"o":23.77,"t":"2025-10-15T04:00:00Z","v":4272635,"vw":23.772866},{"c":23.73,"h":23.8,"l":23.6958,"n":8567,"o":23.79,"t":"2025-10-16T04:00:00Z","v":7643562,"vw":23.738216},{"c":23.78,"h":23.78,"l":23.69,"n":7835,"o":23.72,"t":"2025-10-17T04:00:00Z","v":5240904,"vw":23.721019},{"c":23.81,"h":23.82,"l":23.78,"n":5325,"o":23.78,"t":"2025-10-20T04:00:00Z","v":3920377,"vw":23.803548},{"c":23.8,"h":23.83,"l":23.77,"n":5309,"o":23.82,"t":"2025-10-21T04:00:00Z","v":3784632,"vw":23.803011},{"c":23.76,"h":23.7951,"l":23.73,"n":6061,"o":23.79,"t":"2025-10-22T04:00:00Z","v":5257379,"vw":23.753753},{"c":23.8,"h":23.8,"l":23.75,"n":4587,"o":23.77,"t":"2025-10-23T04:00:00Z","v":3804031,"vw":23.784371},{"c":23.87,"h":23.87,"l":23.83,"n":5750,"o":23.85,"t":"2025-10-24T04:00:00Z","v":7641408,"vw":23.852471},{"c":23.93,"h":23.949,"l":23.88,"n":7638,"o":23.9,"t":"2025-10-27T04:00:00Z","v":7224049,"vw":23.922933},{"c":23.92,"h":23.9362,"l":23.9,"n":6008,"o":23.93,"t":"2025-10-28T04:00:00Z","v":3850931,"vw":23.913957},{"c":23.84,"h":23.92,"l":23.82,"n":5653,"o":23.91,"t":"2025-10-29T04:00:00Z","v":3537416,"vw":23.884027},{"c":23.8,"h":23.84,"l":23.7801,"n":7317,"o":23.8,"t":"2025-10-30T04:00:00Z","v":5042738,"vw":23.817154},{"c":23.8,"h":23.84,"l":23.78,"n":4382,"o":23.83,"t":"2025-10-31T04:00:00Z","v":3273791,"vw":23.818018},{"c":23.59,"h":23.68,"l":23.57,"n":6921,"o":23.66,"t":"2025-11-03T05:00:00Z","v":4720203,"vw":23.611806},{"c":23.57,"h":23.6,"l":23.53,"n":8921,"o":23.53,"t":"2025-11-04T05:00:00Z","v":6564061,"vw":23.578003},{"c":23.6,"h":23.62,"l":23.58,"n":5507,"o":23.59,"t":"2025-11-05T05:00:00Z","v":3842278,"vw":23.601099},{"c":23.6,"h":23.6299,"l":23.57,"n":6847,"o":23.62,"t":"2025-11-06T05:00:00Z","v":5986233,"vw":23.599552},{"c":23.63,"h":23.63,"l":23.56,"n":5800,"o":23.61,"t":"2025-11-07T05:00:00Z","v":3136258,"vw":23.586289},{"c":23.71,"h":23.72,"l":23.655,"n":6800,"o":23.66,"t":"2025-11-10T05:00:00Z","v":6051157,"vw":23.691256},{"c":23.74,"h":23.74,"l":23.71,"n":3570,"o":23.71,"t":"2025-11-11T05:00:00Z","v":2370142,"vw":23.728824},{"c":23.69,"h":23.75,"l":23.6701,"n":4305,"o":23.75,"t":"2025-11-12T05:00:00Z","v":3506892,"vw":23.702301},{"c":23.59,"h":23.66,"l":23.5601,"n":7258,"o":23.66,"t":"2025-11-13T05:00:00Z","v":6092340,"vw":23.602071},{"c":23.59,"h":23.64,"l":23.55,"n":6441,"o":23.56,"t":"2025-11-14T05:00:00Z","v":4167307,"vw":23.605239},{"c":23.56,"h":23.6,"l":23.53,"n":8876,"o":23.59,"t":"2025-11-17T05:00:00Z","v":7107799,"vw":23.566334},{"c":23.56,"h":23.57,"l":23.52,"n":6066,"o":23.53,"t":"2025-11-18T05:00:00Z","v":5676950,"vw":23.551406},{"c":23.56,"h":23.61,"l":23.5544,"n":6260,"o":23.57,"t":"2025-11-19T05:00:00Z","v":6317217,"vw":23.583082},{"c":23.55,"h":23.67,"l":23.55,"n":5428,"o":23.63,"t":"2025-11-20T05:00:00Z","v":4319132,"vw":23.602022},{"c":23.63,"h":23.64,"l":23.565,"n":5799,"o":23.6,"t":"2025-11-21T05:00:00Z","v":4612520,"vw":23.609762},{"c":23.7,"h":23.7,"l":23.64,"n":6170,"o":23.66,"t":"2025-11-24T05:00:00Z","v":4251591,"vw":23.676166},{"c":23.78,"h":23.8,"l":23.6701,"n":7262,"o":23.7,"t":"2025-11-25T05:00:00Z","v":4892742,"vw":23.749772},{"c":23.82,"h":23.83,"l":23.7601,"n":7174,"o":23.78,"t":"2025-11-26T05:00:00Z","v":5039348,"vw":23.808568},{"c":23.82,"h":23.85,"l":23.81,"n":2635,"o":23.83,"t":"2025-11-28T05:00:00Z","v":5673030,"vw":23.837212},{"c":23.65,"h":23.68,"l":23.61,"n":5171,"o":23.68,"t":"2025-12-01T05:00:00Z","v":3985244,"vw":23.644897},{"c":23.69,"h":23.69,"l":23.65,"n":4160,"o":23.67,"t":"2025-12-02T05:00:00Z","v":3077391,"vw":23.671642},{"c":23.72,"h":23.74,"l":23.68,"n":7188,"o":23.69,"t":"2025-12-03T05:00:00Z","v":4169214,"vw":23.72126},{"c":23.72,"h":23.73,"l":23.68,"n":6102,"o":23.73,"t":"2025-12-04T05:00:00Z","v":5681820,"vw":23.697315},{"c":23.73,"h":23.74,"l":23.7,"n":6018,"o":23.73,"t":"2025-12-05T05:00:00Z","v":3667062,"vw":23.717417},{"c":23.67,"h":23.73,"l":23.65,"n":4710,"o":23.73,"t":"2025-12-08T05:00:00Z","v":3799047,"vw":23.674531},{"c":23.65,"h":23.69,"l":23.64,"n":4744,"o":23.68,"t":"2025-12-09T05:00:00Z","v":3876693,"vw":23.662777},{"c":23.72,"h":23.75,"l":23.63,"n":6262,"o":23.64,"t":"2025-12-10T05:00:00Z","v":5041875,"vw":23.686641},{"c":23.73,"h":23.74,"l":23.7,"n":5232,"o":23.73,"t":"2025-12-11T05:00:00Z","v":6149466,"vw":23.720794},{"c":23.68,"h":23.7399,"l":23.67,"n":5638,"o":23.72,"t":"2025-12-12T05:00:00Z","v":4251875,"vw":23.691777},{"c":23.69,"h":23.71,"l":23.68,"n":5657,"o":23.7,"t":"2025-12-15T05:00:00Z","v":5141697,"vw":23.693271},{"c":23.71,"h":23.71,"l":23.67,"n":5915,"o":23.7,"t":"2025-12-16T05:00:00Z","v":3437632,"vw":23.691619},{"c":23.68,"h":23.72,"l":23.66,"n":8342,"o":23.71,"t":"2025-12-17T05:00:00Z","v":3090922,"vw":23.675547},{"c":23.61,"h":23.61,"l":23.56,"n":7598,"o":23.59,"t":"2025-12-18T05:00:00Z","v":8545687,"vw":23.589541},{"c":23.59,"h":23.63,"l":23.58,"n":6992,"o":23.6,"t":"2025-12-19T05:00:00Z","v":7876061,"vw":23.60536},{"c":23.6,"h":23.6279,"l":23.57,"n":7404,"o":23.61,"t":"2025-12-22T05:00:00Z","v":4369177,"vw":23.588427},{"c":23.63,"h":23.635,"l":23.5801,"n":5744,"o":23.59,"t":"2025-12-23T05:00:00Z","v":3796213,"vw":23.610946},{"c":23.67,"h":23.67,"l":23.63,"n":4148,"o":23.64,"t":"2025-12-24T05:00:00Z","v":1446572,"vw":23.655642},{"c":23.67,"h":23.69,"l":23.65,"n":5376,"o":23.68,"t":"2025-12-26T05:00:00Z","v":2390756,"vw":23.666518},{"c":23.68,"h":23.68,"l":23.65,"n":5741,"o":23.66,"t":"2025-12-29T05:00:00Z","v":3222316,"vw":23.665455},{"c":23.69,"h":23.7,"l":23.67,"n":6571,"o":23.68,"t":"2025-12-30T05:00:00Z","v":3094590,"vw":23.685418},{"c":23.67,"h":23.7,"l":23.665,"n":4399,"o":23.69,"t":"2025-12-31T05:00:00Z","v":2766547,"vw":23.68576},{"c":23.69,"h":23.71,"l":23.6545,"n":6630,"o":23.7,"t":"2026-01-02T05:00:00Z","v":5676675,"vw":23.679638},{"c":23.73,"h":23.75,"l":23.6901,"n":8514,"o":23.7,"t":"2026-01-05T05:00:00Z","v":5594216,"vw":23.732034},{"c":23.76,"h":23.77,"l":23.73,"n":8421,"o":23.745,"t":"2026-01-06T05:00:00Z","v":5241964,"vw":23.748558},{"c":23.75,"h":23.78,"l":23.74,"n":9242,"o":23.78,"t":"2026-01-07T05:00:00Z","v":9380649,"vw":23.761493},{"c":23.76,"h":23.77,"l":23.73,"n":6034,"o":23.74,"t":"2026-01-08T05:00:00Z","v":5238659,"vw":23.750644},{"c":23.79,"h":23.8,"l":23.77,"n":7769,"o":23.77,"t":"2026-01-09T05:00:00Z","v":5168211,"vw":23.782891},{"c":23.79,"h":23.79,"l":23.75,"n":8495,"o":23.76,"t":"2026-01-12T05:00:00Z","v":5592338,"vw":23.778545},{"c":23.79,"h":23.81,"l":23.77,"n":6610,"o":23.81,"t":"2026-01-13T05:00:00Z","v":8436644,"vw":23.788895},{"c":23.8,"h":23.8,"l":23.77,"n":6298,"o":23.79,"t":"2026-01-14T05:00:00Z","v":13491822,"vw":23.775786},{"c":23.8,"h":23.8184,"l":23.79,"n":5505,"o":23.81,"t":"2026-01-15T05:00:00Z","v":14651579,"vw":23.792975},{"c":23.81,"h":23.83,"l":23.8,"n":7808,"o":23.82,"t":"2026-01-16T05:00:00Z","v":3384997,"vw":23.814478},{"c":23.77,"h":23.7851,"l":23.72,"n":7299,"o":23.73,"t":"2026-01-20T05:00:00Z","v":4346977,"vw":23.76245},{"c":23.83,"h":23.84,"l":23.78,"n":7061,"o":23.78,"t":"2026-01-21T05:00:00Z","v":5237517,"vw":23.814185},{"c":23.84,"h":23.86,"l":23.83,"n":5607,"o":23.85,"t":"2026-01-22T05:00:00Z","v":4763353,"vw":23.837216},{"c":23.82,"h":23.85,"l":23.8,"n":6528,"o":23.84,"t":"2026-01-23T05:00:00Z","v":5035300,"vw":23.821319},{"c":23.84,"h":23.85,"l":23.82,"n":5224,"o":23.84,"t":"2026-01-26T05:00:00Z","v":4124975,"vw":23.840038},{"c":23.85,"h":23.85,"l":23.82,"n":5401,"o":23.85,"t":"2026-01-27T05:00:00Z","v":3888217,"vw":23.840821},{"c":23.81,"h":23.85,"l":23.8,"n":5045,"o":23.85,"t":"2026-01-28T05:00:00Z","v":2436370,"vw":23.821671},{"c":23.79,"h":23.82,"l":23.77,"n":7500,"o":23.82,"t":"2026-01-29T05:00:00Z","v":4844344,"vw":23.793096},{"c":23.82,"h":23.83,"l":23.7701,"n":6699,"o":23.79,"t":"2026-01-30T05:00:00Z","v":17899646,"vw":23.795198},{"c":23.7,"h":23.71,"l":23.6638,"n":9665,"o":23.67,"t":"2026-02-02T05:00:00Z","v":6834313,"vw":23.695697},{"c":23.69,"h":23.72,"l":23.63,"n":11276,"o":23.71,"t":"2026-02-03T05:00:00Z","v":6677669,"vw":23.675571},{"c":23.66,"h":23.7,"l":23.64,"n":10858,"o":23.69,"t":"2026-02-04T05:00:00Z","v":8950444,"vw":23.661482},{"c":23.64,"h":23.66,"l":23.61,"n":8520,"o":23.65,"t":"2026-02-05T05:00:00Z","v":7336711,"vw":23.638421},{"c":23.71,"h":23.71,"l":23.661,"n":4775,"o":23.67,"t":"2026-02-06T05:00:00Z","v":4007534,"vw":23.691567},{"c":23.75,"h":23.75,"l":23.7,"n":6062,"o":23.71,"t":"2026-02-09T05:00:00Z","v":4307698,"vw":23.733006},{"c":23.73,"h":23.78,"l":23.725,"n":6644,"o":23.75,"t":"2026-02-10T05:00:00Z","v":6685411,"vw":23.753245},{"c":23.74,"h":23.76,"l":23.69,"n":6943,"o":23.74,"t":"2026-02-11T05:00:00Z","v":7032436,"vw":23.721021},{"c":23.7,"h":23.76,"l":23.695,"n":7443,"o":23.75,"t":"2026-02-12T05:00:00Z","v":5983917,"vw":23.717137},{"c":23.74,"h":23.76,"l":23.72,"n":4404,"o":23.73,"t":"2026-02-13T05:00:00Z","v":3391056,"vw":23.74142},{"c":23.72,"h":23.74,"l":23.7,"n":5811,"o":23.73,"t":"2026-02-17T05:00:00Z","v":4054091,"vw":23.71827},{"c":23.75,"h":23.77,"l":23.73,"n":4982,"o":23.73,"t":"2026-02-18T05:00:00Z","v":5206705,"vw":23.749621},{"c":23.76,"h":23.76,"l":23.72,"n":5558,"o":23.75,"t":"2026-02-19T05:00:00Z","v":4430567,"vw":23.734297},{"c":23.77,"h":23.78,"l":23.74,"n":4773,"o":23.75,"t":"2026-02-20T05:00:00Z","v":3060858,"vw":23.759475},{"c":23.74,"h":23.78,"l":23.73,"n":6080,"o":23.76,"t":"2026-02-23T05:00:00Z","v":5204543,"vw":23.747393},{"c":23.73,"h":23.74,"l":23.67,"n":6756,"o":23.73,"t":"2026-02-24T05:00:00Z","v":5803130,"vw":23.722043},{"c":23.75,"h":23.76,"l":23.73,"n":4571,"o":23.74,"t":"2026-02-25T05:00:00Z","v":3885688,"vw":23.739424},{"c":23.74,"h":23.76,"l":23.71,"n":5013,"o":23.76,"t":"2026-02-26T05:00:00Z","v":4098338,"vw":23.732671},{"c":23.7,"h":23.72,"l":23.68,"n":6528,"o":23.7,"t":"2026-02-27T05:00:00Z","v":5353172,"vw":23.698286},{"c":23.54,"h":23.57,"l":23.45,"n":8484,"o":23.46,"t":"2026-03-02T05:00:00Z","v":6551017,"vw":23.513938},{"c":23.48,"h":23.52,"l":23.4,"n":11227,"o":23.43,"t":"2026-03-03T05:00:00Z","v":7983412,"vw":23.463871},{"c":23.56,"h":23.56,"l":23.5,"n":5253,"o":23.5,"t":"2026-03-04T05:00:00Z","v":4032733,"vw":23.547421},{"c":23.45,"h":23.5462,"l":23.44,"n":8670,"o":23.52,"t":"2026-03-05T05:00:00Z","v":9945895,"vw":23.47613},{"c":23.36,"h":23.44,"l":23.335,"n":8918,"o":23.39,"t":"2026-03-06T05:00:00Z","v":6983229,"vw":23.393022},{"c":23.47,"h":23.475,"l":23.29,"n":8840,"o":23.3,"t":"2026-03-09T04:00:00Z","v":6228500,"vw":23.392737},{"c":23.45,"h":23.53,"l":23.44,"n":5466,"o":23.46,"t":"2026-03-10T04:00:00Z","v":4984716,"vw":23.492067},{"c":23.39,"h":23.44,"l":23.38,"n":6251,"o":23.43,"t":"2026-03-11T04:00:00Z","v":6162352,"vw":23.405133},{"c":23.25,"h":23.37,"l":23.24,"n":8231,"o":23.37,"t":"2026-03-12T04:00:00Z","v":8742524,"vw":23.310576},{"c":23.21,"h":23.34,"l":23.18,"n":6881,"o":23.3,"t":"2026-03-13T04:00:00Z","v":5544326,"vw":23.250976},{"c":23.3,"h":23.3499,"l":23.27,"n":5075,"o":23.28,"t":"2026-03-16T04:00:00Z","v":4341184,"vw":23.303595},{"c":23.38,"h":23.39,"l":23.3101,"n":5270,"o":23.34,"t":"2026-03-17T04:00:00Z","v":5054094,"vw":23.368616},{"c":23.27,"h":23.37,"l":23.26,"n":6815,"o":23.35,"t":"2026-03-18T04:00:00Z","v":5141449,"vw":23.324781},{"c":23.34,"h":23.34,"l":23.16,"n":7462,"o":23.19,"t":"2026-03-19T04:00:00Z","v":7089175,"vw":23.242699},{"c":23.12,"h":23.29,"l":23.1,"n":9095,"o":23.29,"t":"2026-03-20T04:00:00Z","v":7751978,"vw":23.181692},{"c":23.26,"h":23.35,"l":23.19,"n":9646,"o":23.24,"t":"2026-03-23T04:00:00Z","v":15346675,"vw":23.26485},{"c":23.2,"h":23.2678,"l":23.165,"n":11284,"o":23.2,"t":"2026-03-24T04:00:00Z","v":8147820,"vw":23.216396},{"c":23.28,"h":23.32,"l":23.255,"n":4924,"o":23.29,"t":"2026-03-25T04:00:00Z","v":4396485,"vw":23.286198},{"c":23.13,"h":23.26,"l":23.09,"n":5964,"o":23.2,"t":"2026-03-26T04:00:00Z","v":5522158,"vw":23.165465},{"c":23.06,"h":23.1,"l":23.02,"n":6794,"o":23.07,"t":"2026-03-27T04:00:00Z","v":7639076,"vw":23.063664},{"c":23.09,"h":23.175,"l":23.08,"n":5138,"o":23.15,"t":"2026-03-30T04:00:00Z","v":4528942,"vw":23.128115},{"c":23.32,"h":23.33,"l":23.16,"n":9121,"o":23.19,"t":"2026-03-31T04:00:00Z","v":14536678,"vw":23.260915},{"c":23.24,"h":23.2599,"l":23.2,"n":6113,"o":23.23,"t":"2026-04-01T04:00:00Z","v":6912001,"vw":23.229508},{"c":23.29,"h":23.3199,"l":23.16,"n":8334,"o":23.17,"t":"2026-04-02T04:00:00Z","v":8511697,"vw":23.256613},{"c":23.34,"h":23.34,"l":23.275,"n":10580,"o":23.28,"t":"2026-04-06T04:00:00Z","v":8998471,"vw":23.307983},{"c":23.34,"h":23.34,"l":23.22,"n":9181,"o":23.32,"t":"2026-04-07T04:00:00Z","v":9868870,"vw":23.277893},{"c":23.49,"h":23.55,"l":23.43,"n":11306,"o":23.51,"t":"2026-04-08T04:00:00Z","v":10104375,"vw":23.469606},{"c":23.49,"h":23.535,"l":23.42,"n":10292,"o":23.46,"t":"2026-04-09T04:00:00Z","v":11451316,"vw":23.500168},{"c":23.42,"h":23.51,"l":23.42,"n":4743,"o":23.51,"t":"2026-04-10T04:00:00Z","v":5966831,"vw":23.452708},{"c":23.51,"h":23.51,"l":23.39,"n":9058,"o":23.4,"t":"2026-04-13T04:00:00Z","v":9052338,"vw":23.460495},{"c":23.57,"h":23.58,"l":23.5101,"n":6532,"o":23.52,"t":"2026-04-14T04:00:00Z","v":7301790,"vw":23.561014},{"c":23.56,"h":23.5729,"l":23.525,"n":6971,"o":23.56,"t":"2026-04-15T04:00:00Z","v":5302939,"vw":23.545712},{"c":23.52,"h":23.57,"l":23.5,"n":4912,"o":23.57,"t":"2026-04-16T04:00:00Z","v":3673331,"vw":23.529058},{"c":23.62,"h":23.64,"l":23.58,"n":6254,"o":23.58,"t":"2026-04-17T04:00:00Z","v":6234317,"vw":23.61906},{"c":23.6,"h":23.62,"l":23.57,"n":5809,"o":23.61,"t":"2026-04-20T04:00:00Z","v":3958624,"vw":23.592267},{"c":23.55,"h":23.59,"l":23.52,"n":7279,"o":23.59,"t":"2026-04-21T04:00:00Z","v":4769364,"vw":23.555958},{"c":23.58,"h":23.6,"l":23.55,"n":5262,"o":23.58,"t":"2026-04-22T04:00:00Z","v":2973073,"vw":23.569766},{"c":23.55,"h":23.59,"l":23.485,"n":5629,"o":23.57,"t":"2026-04-23T04:00:00Z","v":3958007,"vw":23.547451},{"c":23.57,"h":23.59,"l":23.525,"n":4866,"o":23.57,"t":"2026-04-24T04:00:00Z","v":3911012,"vw":23.570076},{"c":23.59,"h":23.6,"l":23.56,"n":4672,"o":23.58,"t":"2026-04-27T04:00:00Z","v":3349267,"vw":23.5778},{"c":23.57,"h":23.57,"l":23.54,"n":3938,"o":23.55,"t":"2026-04-28T04:00:00Z","v":2021381,"vw":23.555695},{"c":23.49,"h":23.5599,"l":23.445,"n":6016,"o":23.54,"t":"2026-04-29T04:00:00Z","v":4426144,"vw":23.497704},{"c":23.55,"h":23.56,"l":23.5,"n":5519,"o":23.51,"t":"2026-04-30T04:00:00Z","v":10401320,"vw":23.534049},{"c":23.45,"h":23.5,"l":23.434,"n":5454,"o":23.44,"t":"2026-05-01T04:00:00Z","v":4139957,"vw":23.456731},{"c":23.38,"h":23.43,"l":23.3398,"n":7507,"o":23.43,"t":"2026-05-04T04:00:00Z","v":4916429,"vw":23.381228},{"c":23.4,"h":23.435,"l":23.385,"n":6359,"o":23.39,"t":"2026-05-05T04:00:00Z","v":4957747,"vw":23.412067},{"c":23.48,"h":23.49,"l":23.45,"n":7842,"o":23.45,"t":"2026-05-06T04:00:00Z","v":7147728,"vw":23.477947},{"c":23.4,"h":23.49,"l":23.39,"n":7594,"o":23.48,"t":"2026-05-07T04:00:00Z","v":4053870,"vw":23.42769},{"c":23.47,"h":23.47,"l":23.42,"n":5743,"o":23.42,"t":"2026-05-08T04:00:00Z","v":6785429,"vw":23.448692},{"c":23.43,"h":23.4699,"l":23.41,"n":5535,"o":23.45,"t":"2026-05-11T04:00:00Z","v":2749010,"vw":23.443933},{"c":23.39,"h":23.4,"l":23.33,"n":5529,"o":23.38,"t":"2026-05-12T04:00:00Z","v":4408194,"vw":23.363334},{"c":23.4,"h":23.43,"l":23.36,"n":7732,"o":23.43,"t":"2026-05-13T04:00:00Z","v":5319417,"vw":23.389263},{"c":23.39,"h":23.43,"l":23.38,"n":5012,"o":23.42,"t":"2026-05-14T04:00:00Z","v":3131661,"vw":23.404673},{"c":23.29,"h":23.33,"l":23.28,"n":5928,"o":23.31,"t":"2026-05-15T04:00:00Z","v":4179513,"vw":23.306721},{"c":23.29,"h":23.33,"l":23.26,"n":6130,"o":23.32,"t":"2026-05-18T04:00:00Z","v":6408609,"vw":23.290949},{"c":23.24,"h":23.26,"l":23.2,"n":6040,"o":23.26,"t":"2026-05-19T04:00:00Z","v":4670873,"vw":23.236138},{"c":23.39,"h":23.39,"l":23.25,"n":5564,"o":23.28,"t":"2026-05-20T04:00:00Z","v":3924344,"vw":23.342587},{"c":23.4,"h":23.42,"l":23.32,"n":6050,"o":23.35,"t":"2026-05-21T04:00:00Z","v":3700156,"vw":23.375118},{"c":23.41,"h":23.44,"l":23.39,"n":5603,"o":23.43,"t":"2026-05-22T04:00:00Z","v":3480335,"vw":23.409394},{"c":23.48,"h":23.48,"l":23.44,"n":6534,"o":23.47,"t":"2026-05-26T04:00:00Z","v":10977521,"vw":23.459987},{"c":23.47,"h":23.49,"l":23.45,"n":7847,"o":23.48,"t":"2026-05-27T04:00:00Z","v":3963006,"vw":23.469466},{"c":23.48,"h":23.51,"l":23.44,"n":5430,"o":23.47,"t":"2026-05-28T04:00:00Z","v":3346201,"vw":23.489857},{"c":23.53,"h":23.54,"l":23.48,"n":6435,"o":23.5,"t":"2026-05-29T04:00:00Z","v":3759963,"vw":23.51942},{"c":23.37,"h":23.39,"l":23.32,"n":5877,"o":23.37,"t":"2026-06-01T04:00:00Z","v":3770044,"vw":23.353538},{"c":23.39,"h":23.4,"l":23.37,"n":5953,"o":23.38,"t":"2026-06-02T04:00:00Z","v":3104542,"vw":23.386869},{"c":23.34,"h":23.3697,"l":23.31,"n":6335,"o":23.35,"t":"2026-06-03T04:00:00Z","v":3671363,"vw":23.334584},{"c":23.36,"h":23.39,"l":23.35,"n":8225,"o":23.36,"t":"2026-06-04T04:00:00Z","v":4556424,"vw":23.364294},{"c":23.27,"h":23.39,"l":23.24,"n":7535,"o":23.39,"t":"2026-06-05T04:00:00Z","v":7935498,"vw":23.284015},{"c":23.29,"h":23.35,"l":23.275,"n":4239,"o":23.31,"t":"2026-06-08T04:00:00Z","v":2743124,"vw":23.294202},{"c":23.31,"h":23.365,"l":23.2601,"n":4971,"o":23.32,"t":"2026-06-09T04:00:00Z","v":2669434,"vw":23.31572},{"c":23.28,"h":23.33,"l":23.27,"n":6017,"o":23.3,"t":"2026-06-10T04:00:00Z","v":3801302,"vw":23.290696},{"c":23.4,"h":23.42,"l":23.29,"n":5028,"o":23.3,"t":"2026-06-11T04:00:00Z","v":6333655,"vw":23.339905},{"c":23.41,"h":23.4299,"l":23.38,"n":6474,"o":23.41,"t":"2026-06-12T04:00:00Z","v":5263829,"vw":23.399396},{"c":23.44,"h":23.48,"l":23.44,"n":5560,"o":23.47,"t":"2026-06-15T04:00:00Z","v":3758995,"vw":23.45795},{"c":23.45,"h":23.47,"l":23.415,"n":4115,"o":23.45,"t":"2026-06-16T04:00:00Z","v":1934671,"vw":23.442996},{"c":23.37,"h":23.4562,"l":23.35,"n":5968,"o":23.43,"t":"2026-06-17T04:00:00Z","v":3967429,"vw":23.414437},{"c":23.44,"h":23.45,"l":23.415,"n":5552,"o":23.45,"t":"2026-06-18T04:00:00Z","v":3274692,"vw":23.433869},{"c":23.42,"h":23.44,"l":23.39,"n":7086,"o":23.4,"t":"2026-06-22T04:00:00Z","v":4262302,"vw":23.408961},{"c":23.41,"h":23.43,"l":23.38,"n":4708,"o":23.38,"t":"2026-06-23T04:00:00Z","v":3034257,"vw":23.40942},{"c":23.4,"h":23.43,"l":23.39,"n":6662,"o":23.41,"t":"2026-06-24T04:00:00Z","v":5097697,"vw":23.409918},{"c":23.42,"h":23.43,"l":23.39,"n":5197,"o":23.42,"t":"2026-06-25T04:00:00Z","v":3667875,"vw":23.414846},{"c":23.41,"h":23.43,"l":23.39,"n":4933,"o":23.4,"t":"2026-06-26T04:00:00Z","v":3072586,"vw":23.41208},{"c":23.45,"h":23.46,"l":23.4,"n":5948,"o":23.43,"t":"2026-06-29T04:00:00Z","v":6230323,"vw":23.436398},{"c":23.44,"h":23.47,"l":23.43,"n":7113,"o":23.45,"t":"2026-06-30T04:00:00Z","v":3995511,"vw":23.442413},{"c":23.31,"h":23.3243,"l":23.275,"n":8210,"o":23.3,"t":"2026-07-01T04:00:00Z","v":4474547,"vw":23.303139},{"c":23.34,"h":23.36,"l":23.32,"n":6549,"o":23.32,"t":"2026-07-02T04:00:00Z","v":3226928,"vw":23.343685},{"c":23.37,"h":23.39,"l":23.34,"n":8502,"o":23.35,"t":"2026-07-06T04:00:00Z","v":4026136,"vw":23.366062},{"c":23.35,"h":23.38,"l":23.33,"n":7371,"o":23.37,"t":"2026-07-07T04:00:00Z","v":3269017,"vw":23.351901},{"c":23.32,"h":23.32,"l":23.28,"n":7825,"o":23.31,"t":"2026-07-08T04:00:00Z","v":2905449,"vw":23.306643},{"c":23.34,"h":23.37,"l":23.32,"n":7997,"o":23.34,"t":"2026-07-09T04:00:00Z","v":4932650,"vw":23.352693},{"c":23.33,"h":23.38,"l":23.31,"n":7693,"o":23.37,"t":"2026-07-10T04:00:00Z","v":3305630,"vw":23.327699},{"c":23.28,"h":23.325,"l":23.26,"n":9245,"o":23.32,"t":"2026-07-13T04:00:00Z","v":5081314,"vw":23.284724},{"c":23.32,"h":23.3335,"l":23.29,"n":8915,"o":23.31,"t":"2026-07-14T04:00:00Z","v":3734190,"vw":23.31189},{"c":23.36,"h":23.37,"l":23.32,"n":8313,"o":23.32,"t":"2026-07-15T04:00:00Z","v":3234127,"vw":23.354144},{"c":23.36,"h":23.36,"l":23.34,"n":8599,"o":23.34,"t":"2026-07-16T04:00:00Z","v":4751105,"vw":23.352123},{"c":23.33,"h":23.37,"l":23.32,"n":11653,"o":23.35,"t":"2026-07-17T04:00:00Z","v":5696837,"vw":23.34344},{"c":23.33,"h":23.36,"l":23.32,"n":4881,"o":23.35,"t":"2026-07-20T04:00:00Z","v":6118551,"vw":23.337159},{"c":23.32,"h":23.34,"l":23.3,"n":6972,"o":23.34,"t":"2026-07-21T04:00:00Z","v":3406787,"vw":23.31357},{"c":23.29,"h":23.32,"l":23.26,"n":10033,"o":23.31,"t":"2026-07-22T04:00:00Z","v":11875055,"vw":23.284237},{"c":23.2,"h":23.23,"l":23.17,"n":7343,"o":23.21,"t":"2026-07-23T04:00:00Z","v":6223291,"vw":23.208782},{"c":23.18,"h":23.21,"l":23.17,"n":7408,"o":23.2,"t":"2026-07-24T04:00:00Z","v":11289493,"vw":23.18793},{"c":23.21,"h":23.25,"l":23.19,"n":7812,"o":23.24,"t":"2026-07-27T04:00:00Z","v":4222712,"vw":23.210882},{"c":23.24,"h":23.24,"l":23.19,"n":5931,"o":23.22,"t":"2026-07-28T04:00:00Z","v":4894791,"vw":23.221182},{"c":23.19,"h":23.255,"l":23.17,"n":6870,"o":23.24,"t":"2026-07-29T04:00:00Z","v":4714807,"vw":23.196975},{"c":23.26,"h":23.28,"l":23.2053,"n":13869,"o":23.24,"t":"2026-07-30T04:00:00Z","v":42466140,"vw":23.260133},{"c":23.27,"h":23.29,"l":23.1923,"n":12735,"o":23.26,"t":"2026-07-31T04:00:00Z","v":8926902,"vw":23.224049},{"c":23.2,"h":23.205,"l":23.152,"n":20053,"o":23.16,"t":"2026-08-03T04:00:00Z","v":14697544,"vw":23.189787},{"c":23.27,"h":23.28,"l":23.2,"n":19569,"o":23.21,"t":"2026-08-04T04:00:00Z","v":6102790,"vw":23.263512},{"c":23.26,"h":23.28,"l":23.23,"n":17415,"o":23.27,"t":"2026-08-05T04:00:00Z","v":5172935,"vw":23.248833},{"c":23.23,"h":23.26,"l":23.23,"n":12718,"o":23.26,"t":"2026-08-06T04:00:00Z","v":12647525,"vw":23.243713},{"c":23.28,"h":23.31,"l":23.2357,"n":8966,"o":23.29,"t":"2026-08-07T04:00:00Z","v":2862295,"vw":23.283656},{"c":23.24,"h":23.3,"l":23.23,"n":17807,"o":23.28,"t":"2026-08-10T04:00:00Z","v":4913296,"vw":23.250606},{"c":23.26,"h":23.28,"l":23.25,"n":9731,"o":23.27,"t":"2026-08-11T04:00:00Z","v":2119395,"vw":23.261117},{"c":23.29,"h":23.3,"l":23.28,"n":14496,"o":23.28,"t":"2026-08-12T04:00:00Z","v":4964999,"vw":23.289066},{"c":23.33,"h":23.36,"l":23.301,"n":6406,"o":23.31,"t":"2026-08-13T04:00:00Z","v":3919478,"vw":23.333404},{"c":23.31,"h":23.36,"l":23.3,"n":12364,"o":23.33,"t":"2026-08-14T04:00:00Z","v":3005409,"vw":23.313611},{"c":23.29,"h":23.31,"l":23.28,"n":6396,"o":23.31,"t":"2026-08-17T04:00:00Z","v":2913454,"vw":23.292144},{"c":23.27,"h":23.29,"l":23.24,"n":5907,"o":23.28,"t":"2026-08-18T04:00:00Z","v":2629005,"vw":23.262615},{"c":23.31,"h":23.32,"l":23.29,"n":6669,"o":23.32,"t":"2026-08-19T04:00:00Z","v":3468577,"vw":23.309579},{"c":23.27,"h":23.29,"l":23.25,"n":6200,"o":23.28,"t":"2026-08-20T04:00:00Z","v":2837860,"vw":23.270678},{"c":23.3,"h":23.31,"l":23.2717,"n":5982,"o":23.31,"t":"2026-08-21T04:00:00Z","v":4057297,"vw":23.291005},{"c":23.31,"h":23.32,"l":23.2801,"n":4581,"o":23.3,"t":"2026-08-24T04:00:00Z","v":2543893,"vw":23.306145},{"c":23.37,"h":23.38,"l":23.33,"n":5374,"o":23.35,"t":"2026-08-25T04:00:00Z","v":3738518,"vw":23.352244},{"c":23.37,"h":23.39,"l":23.34,"n":5064,"o":23.35,"t":"2026-08-26T04:00:00Z","v":3141680,"vw":23.350615},{"c":23.36,"h":23.4,"l":23.35,"n":6938,"o":23.38,"t":"2026-08-27T04:00:00Z","v":4377278,"vw":23.366235},{"c":23.33,"h":23.39,"l":23.3,"n":5790,"o":23.38,"t":"2026-08-28T04:00:00Z","v":3233382,"vw":23.329242},{"c":23.35,"h":23.35,"l":23.3,"n":6023,"o":23.31,"t":"2026-08-31T04:00:00Z","v":3370346,"vw":23.321953},{"c":23.14,"h":23.21,"l":23.12,"n":9726,"o":23.18,"t":"2026-09-01T04:00:00Z","v":7960951,"vw":23.155784},{"c":23.14,"h":23.17,"l":23.12,"n":9317,"o":23.14,"t":"2026-09-02T04:00:00Z","v":5417628,"vw":23.151573},{"c":23.17,"h":23.19,"l":23.155,"n":6232,"o":23.17,"t":"2026-09-03T04:00:00Z","v":3815748,"vw":23.176596},{"c":23.16,"h":23.18,"l":23.15,"n":5795,"o":23.17,"t":"2026-09-04T04:00:00Z","v":2689205,"vw":23.166907},{"c":23.14,"h":23.17,"l":23.14,"n":7309,"o":23.17,"t":"2026-09-08T04:00:00Z","v":3768058,"vw":23.152547},{"c":23.11,"h":23.16,"l":23.1,"n":7692,"o":23.14,"t":"2026-09-09T04:00:00Z","v":4802265,"vw":23.12092},{"c":23.01,"h":23.06,"l":22.99,"n":8800,"o":23.06,"t":"2026-09-10T04:00:00Z","v":5780725,"vw":23.020034},{"c":23,"h":23.08,"l":22.995,"n":7542,"o":23.06,"t":"2026-09-11T04:00:00Z","v":4121131,"vw":23.027692},{"c":22.97,"h":23.01,"l":22.94,"n":7885,"o":22.97,"t":"2026-09-14T04:00:00Z","v":4929180,"vw":22.984575},{"c":22.92,"h":22.9799,"l":22.92,"n":11930,"o":22.97,"t":"2026-09-15T04:00:00Z","v":7992284,"vw":22.941545},{"c":22.96,"h":23.03,"l":22.93,"n":7015,"o":22.96,"t":"2026-09-16T04:00:00Z","v":3316548,"vw":22.979311},{"c":23.03,"h":23.04,"l":23.01,"n":5110,"o":23.02,"t":"2026-09-17T04:00:00Z","v":4146967,"vw":23.02452},{"c":22.98,"h":23.015,"l":22.96,"n":4812,"o":23.01,"t":"2026-09-18T04:00:00Z","v":2720294,"vw":22.981071},{"c":23.03,"h":23.05,"l":23.01,"n":4802,"o":23.02,"t":"2026-09-21T04:00:00Z","v":2817984,"vw":23.025746},{"c":23.03,"h":23.05,"l":23,"n":5336,"o":23.04,"t":"2026-09-22T04:00:00Z","v":2302855,"vw":23.021673},{"c":22.85,"h":23.01,"l":22.85,"n":16287,"o":22.99,"t":"2026-09-23T04:00:00Z","v":7720491,"vw":22.881901},{"c":22.8,"h":22.87,"l":22.78,"n":8619,"o":22.83,"t":"2026-09-24T04:00:00Z","v":4959352,"vw":22.808204},{"c":22.78,"h":22.82,"l":22.73,"n":9888,"o":22.8,"t":"2026-09-25T04:00:00Z","v":6254209,"vw":22.756204},{"c":22.69,"h":22.73,"l":22.65,"n":8400,"o":22.7,"t":"2026-09-28T04:00:00Z","v":15456789,"vw":22.688961},{"c":22.64,"h":22.715,"l":22.58,"n":10712,"o":22.71,"t":"2026-09-29T04:00:00Z","v":13642817,"vw":22.627916},{"c":22.59,"h":22.71,"l":22.58,"n":8454,"o":22.67,"t":"2026-09-30T04:00:00Z","v":12064178,"vw":22.635072},{"c":22.47,"h":22.485,"l":22.3231,"n":15092,"o":22.43,"t":"2026-10-01T04:00:00Z","v":20498221,"vw":22.409269},{"c":22.48,"h":22.57,"l":22.441,"n":11089,"o":22.55,"t":"2026-10-02T04:00:00Z","v":8762268,"vw":22.492838},{"c":22.5,"h":22.5,"l":22.44,"n":11590,"o":22.47,"t":"2026-10-05T04:00:00Z","v":8184629,"vw":22.47211},{"c":22.57,"h":22.59,"l":22.5322,"n":10646,"o":22.56,"t":"2026-10-06T04:00:00Z","v":8343710,"vw":22.571102},{"c":22.55,"h":22.56,"l":22.47,"n":12371,"o":22.51,"t":"2026-10-07T04:00:00Z","v":7118420,"vw":22.526185},{"c":22.54,"h":22.55,"l":22.49,"n":8845,"o":22.5,"t":"2026-10-08T04:00:00Z","v":5862026,"vw":22.523872},{"c":22.56,"h":22.57,"l":22.5101,"n":5301,"o":22.55,"t":"2026-10-09T04:00:00Z","v":3862633,"vw":22.546074},{"c":22.59,"h":22.61,"l":22.54,"n":5692,"o":22.55,"t":"2026-10-12T04:00:00Z","v":2713422,"vw":22.581565},{"c":22.53,"h":22.58,"l":22.485,"n":6890,"o":22.56,"t":"2026-10-13T04:00:00Z","v":4065279,"vw":22.518716},{"c":22.45,"h":22.46,"l":22.4201,"n":6829,"o":22.45,"t":"2026-10-14T04:00:00Z","v":4327515,"vw":22.443927},{"c":22.53,"h":22.54,"l":22.4301,"n":6433,"o":22.45,"t":"2026-10-15T04:00:00Z","v":4110912,"vw":22.510042},{"c":22.45,"h":22.5294,"l":22.425,"n":8923,"o":22.5,"t":"2026-10-16T04:00:00Z","v":5156687,"vw":22.471119},{"c":22.44,"h":22.4883,"l":22.42,"n":7567,"o":22.46,"t":"2026-10-19T04:00:00Z","v":2725882,"vw":22.445134},{"c":22.43,"h":22.49,"l":22.39,"n":6340,"o":22.415,"t":"2026-10-20T04:00:00Z","v":3811506,"vw":22.431626},{"c":22.47,"h":22.49,"l":22.43,"n":5539,"o":22.45,"t":"2026-10-21T04:00:00Z","v":3356443,"vw":22.46392},{"c":22.5,"h":22.52,"l":22.4,"n":5766,"o":22.41,"t":"2026-10-22T04:00:00Z","v":3748145,"vw":22.487687}],"volatilityBars":[{"c":23.0142,"h":23.0142,"l":23.0142,"n":1,"o":23.0142,"t":"2026-09-22T11:00:00Z","v":175,"vw":23.0142},{"c":23.02,"h":23.02,"l":23.02,"n":1,"o":23.02,"t":"2026-09-22T12:30:00Z","v":4499,"vw":23.02},{"c":23.035,"h":23.05,"l":23.03,"n":247,"o":23.04,"t":"2026-09-22T13:30:00Z","v":178931,"vw":23.037365},{"c":23.035,"h":23.04,"l":23.03,"n":145,"o":23.04,"t":"2026-09-22T13:45:00Z","v":70303,"vw":23.037431},{"c":23.0499,"h":23.0499,"l":23.03,"n":209,"o":23.035,"t":"2026-09-22T14:00:00Z","v":112275,"vw":23.037609},{"c":23.035,"h":23.05,"l":23.03,"n":131,"o":23.04,"t":"2026-09-22T14:15:00Z","v":42602,"vw":23.039635},{"c":23.0201,"h":23.04,"l":23.02,"n":402,"o":23.04,"t":"2026-09-22T14:30:00Z","v":264843,"vw":23.028394},{"c":23.0201,"h":23.03,"l":23.02,"n":247,"o":23.024,"t":"2026-09-22T14:45:00Z","v":51525,"vw":23.023536},{"c":23.025,"h":23.03,"l":23.02,"n":138,"o":23.025,"t":"2026-09-22T15:00:00Z","v":39236,"vw":23.024559},{"c":23.025,"h":23.03,"l":23.02,"n":208,"o":23.025,"t":"2026-09-22T15:15:00Z","v":57281,"vw":23.025038},{"c":23,"h":23.0256,"l":23,"n":248,"o":23.025,"t":"2026-09-22T15:30:00Z","v":92901,"vw":23.014506},{"c":23,"h":23.01,"l":23,"n":146,"o":23.005,"t":"2026-09-22T15:45:00Z","v":202858,"vw":23.003916},{"c":23.0051,"h":23.01,"l":23,"n":83,"o":23.0099,"t":"2026-09-22T16:00:00Z","v":24742,"vw":23.006059},{"c":23.005,"h":23.01,"l":23,"n":119,"o":23.005,"t":"2026-09-22T16:15:00Z","v":39276,"vw":23.005181},{"c":23.005,"h":23.01,"l":23,"n":103,"o":23.005,"t":"2026-09-22T16:30:00Z","v":24237,"vw":23.006014},{"c":23.015,"h":23.02,"l":23.005,"n":152,"o":23.0052,"t":"2026-09-22T16:45:00Z","v":68665,"vw":23.010787},{"c":23.0052,"h":23.02,"l":23,"n":215,"o":23.02,"t":"2026-09-22T17:00:00Z","v":62437,"vw":23.010056},{"c":23.005,"h":23.01,"l":23,"n":121,"o":23.005,"t":"2026-09-22T17:15:00Z","v":55529,"vw":23.0039},{"c":23.005,"h":23.01,"l":23,"n":143,"o":23.0095,"t":"2026-09-22T17:30:00Z","v":42033,"vw":23.004645},{"c":23.015,"h":23.02,"l":23,"n":244,"o":23.0064,"t":"2026-09-22T17:45:00Z","v":93363,"vw":23.009847},{"c":23.015,"h":23.02,"l":23.0101,"n":109,"o":23.0101,"t":"2026-09-22T18:00:00Z","v":51063,"vw":23.017624},{"c":23.025,"h":23.03,"l":23.015,"n":184,"o":23.02,"t":"2026-09-22T18:15:00Z","v":55358,"vw":23.023536},{"c":23.01,"h":23.0299,"l":23.01,"n":231,"o":23.0201,"t":"2026-09-22T18:30:00Z","v":110489,"vw":23.01837},{"c":23.0159,"h":23.02,"l":23.01,"n":180,"o":23.01,"t":"2026-09-22T18:45:00Z","v":38857,"vw":23.015849},{"c":23.02,"h":23.02,"l":23.01,"n":171,"o":23.015,"t":"2026-09-22T19:00:00Z","v":65541,"vw":23.01825},{"c":23.02,"h":23.02,"l":23.01,"n":296,"o":23.02,"t":"2026-09-22T19:15:00Z","v":135770,"vw":23.018691},{"c":23.035,"h":23.04,"l":23.01,"n":344,"o":23.02,"t":"2026-09-22T19:30:00Z","v":126932,"vw":23.031929},{"c":23.025,"h":23.04,"l":23.02,"n":360,"o":23.035,"t":"2026-09-22T19:45:00Z","v":180186,"vw":23.028346},{"c":23.03,"h":23.03,"l":23.03,"n":9,"o":23.03,"t":"2026-09-22T20:00:00Z","v":9041,"vw":23.03},{"c":23.0214,"h":23.03,"l":23.0214,"n":2,"o":23.03,"t":"2026-09-23T10:15:00Z","v":406,"vw":23.0257},{"c":23,"h":23,"l":23,"n":4,"o":23,"t":"2026-09-23T11:00:00Z","v":405,"vw":23},{"c":23.029,"h":23.029,"l":23.029,"n":1,"o":23.029,"t":"2026-09-23T11:15:00Z","v":100,"vw":23.029},{"c":23.04,"h":23.04,"l":23.0299,"n":5,"o":23.03,"t":"2026-09-23T11:30:00Z","v":1939,"vw":23.034806},{"c":23.0392,"h":23.0392,"l":23.0392,"n":1,"o":23.0392,"t":"2026-09-23T11:45:00Z","v":405,"vw":23.0392},{"c":23.03,"h":23.03,"l":23.03,"n":4,"o":23.03,"t":"2026-09-23T12:15:00Z","v":499,"vw":23.03},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-09-23T13:15:00Z","v":304,"vw":23.03},{"c":22.97,"h":23.01,"l":22.97,"n":499,"o":22.99,"t":"2026-09-23T13:30:00Z","v":119042,"vw":22.982996},{"c":22.945,"h":22.97,"l":22.94,"n":687,"o":22.97,"t":"2026-09-23T13:45:00Z","v":183867,"vw":22.955286},{"c":22.9399,"h":22.95,"l":22.935,"n":593,"o":22.945,"t":"2026-09-23T14:00:00Z","v":159891,"vw":22.94225},{"c":22.9299,"h":22.94,"l":22.92,"n":615,"o":22.9399,"t":"2026-09-23T14:15:00Z","v":259374,"vw":22.925929},{"c":22.9201,"h":22.93,"l":22.92,"n":638,"o":22.92,"t":"2026-09-23T14:30:00Z","v":133239,"vw":22.92183},{"c":22.92,"h":22.93,"l":22.9,"n":507,"o":22.92,"t":"2026-09-23T14:45:00Z","v":318231,"vw":22.917744},{"c":22.92,"h":22.93,"l":22.92,"n":453,"o":22.925,"t":"2026-09-23T15:00:00Z","v":199155,"vw":22.921095},{"c":22.91,"h":22.925,"l":22.91,"n":528,"o":22.9201,"t":"2026-09-23T15:15:00Z","v":77005,"vw":22.916451},{"c":22.9052,"h":22.915,"l":22.9,"n":589,"o":22.91,"t":"2026-09-23T15:30:00Z","v":81613,"vw":22.90639},{"c":22.9,"h":22.91,"l":22.9,"n":573,"o":22.905,"t":"2026-09-23T15:45:00Z","v":118981,"vw":22.902276},{"c":22.895,"h":22.91,"l":22.89,"n":433,"o":22.91,"t":"2026-09-23T16:00:00Z","v":60798,"vw":22.89632},{"c":22.89,"h":22.9,"l":22.88,"n":550,"o":22.895,"t":"2026-09-23T16:15:00Z","v":103142,"vw":22.890164},{"c":22.89,"h":22.89,"l":22.88,"n":464,"o":22.885,"t":"2026-09-23T16:30:00Z","v":76909,"vw":22.885553},{"c":22.875,"h":22.89,"l":22.875,"n":540,"o":22.8824,"t":"2026-09-23T16:45:00Z","v":69856,"vw":22.881773},{"c":22.86,"h":22.88,"l":22.85,"n":529,"o":22.875,"t":"2026-09-23T17:00:00Z","v":147718,"vw":22.870537},{"c":22.855,"h":22.86,"l":22.85,"n":503,"o":22.86,"t":"2026-09-23T17:15:00Z","v":56497,"vw":22.854877},{"c":22.87,"h":22.87,"l":22.85,"n":560,"o":22.855,"t":"2026-09-23T17:30:00Z","v":94949,"vw":22.856838},{"c":22.8799,"h":22.88,"l":22.86,"n":446,"o":22.865,"t":"2026-09-23T17:45:00Z","v":129825,"vw":22.872933},{"c":22.8701,"h":22.88,"l":22.87,"n":1026,"o":22.87,"t":"2026-09-23T18:00:00Z","v":1570305,"vw":22.870182},{"c":22.865,"h":22.88,"l":22.86,"n":638,"o":22.87,"t":"2026-09-23T18:15:00Z","v":181287,"vw":22.872965},{"c":22.855,"h":22.87,"l":22.85,"n":582,"o":22.8651,"t":"2026-09-23T18:30:00Z","v":121363,"vw":22.862275},{"c":22.855,"h":22.86,"l":22.85,"n":515,"o":22.855,"t":"2026-09-23T18:45:00Z","v":79969,"vw":22.855666},{"c":22.855,"h":22.86,"l":22.85,"n":658,"o":22.86,"t":"2026-09-23T19:00:00Z","v":222079,"vw":22.857082},{"c":22.855,"h":22.86,"l":22.85,"n":657,"o":22.855,"t":"2026-09-23T19:15:00Z","v":114767,"vw":22.855357},{"c":22.865,"h":22.87,"l":22.85,"n":912,"o":22.8557,"t":"2026-09-23T19:30:00Z","v":258315,"vw":22.86084},{"c":22.855,"h":22.87,"l":22.85,"n":1379,"o":22.86,"t":"2026-09-23T19:45:00Z","v":686043,"vw":22.858461},{"c":22.8453,"h":22.85,"l":22.8453,"n":14,"o":22.85,"t":"2026-09-23T20:00:00Z","v":2086514,"vw":22.849997},{"c":22.91,"h":22.91,"l":22.91,"n":2,"o":22.91,"t":"2026-09-23T21:00:00Z","v":199,"vw":22.91},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-09-23T21:30:00Z","v":3983,"vw":22.85},{"c":22.8732,"h":22.8732,"l":22.8732,"n":1,"o":22.8732,"t":"2026-09-23T22:30:00Z","v":100,"vw":22.8732},{"c":22.76,"h":22.76,"l":22.76,"n":6,"o":22.76,"t":"2026-09-24T11:00:00Z","v":297,"vw":22.76},{"c":22.9216,"h":22.9216,"l":22.9216,"n":1,"o":22.9216,"t":"2026-09-24T12:00:00Z","v":100,"vw":22.9216},{"c":22.8782,"h":22.8782,"l":22.8782,"n":1,"o":22.8782,"t":"2026-09-24T12:30:00Z","v":600,"vw":22.8782},{"c":22.87,"h":22.8799,"l":22.87,"n":3,"o":22.8782,"t":"2026-09-24T12:45:00Z","v":1636,"vw":22.877139},{"c":22.84,"h":22.8482,"l":22.84,"n":5,"o":22.8482,"t":"2026-09-24T13:15:00Z","v":4039,"vw":22.847183},{"c":22.8499,"h":22.85,"l":22.82,"n":313,"o":22.83,"t":"2026-09-24T13:30:00Z","v":124231,"vw":22.835058},{"c":22.86,"h":22.86,"l":22.845,"n":214,"o":22.845,"t":"2026-09-24T13:45:00Z","v":101294,"vw":22.852047},{"c":22.865,"h":22.87,"l":22.85,"n":258,"o":22.85,"t":"2026-09-24T14:00:00Z","v":187530,"vw":22.857564},{"c":22.855,"h":22.8601,"l":22.85,"n":271,"o":22.8601,"t":"2026-09-24T14:15:00Z","v":178108,"vw":22.855004},{"c":22.835,"h":22.855,"l":22.835,"n":329,"o":22.85,"t":"2026-09-24T14:30:00Z","v":116905,"vw":22.845363},{"c":22.81,"h":22.8351,"l":22.81,"n":385,"o":22.8351,"t":"2026-09-24T14:45:00Z","v":351353,"vw":22.825458},{"c":22.8,"h":22.8199,"l":22.8,"n":418,"o":22.815,"t":"2026-09-24T15:00:00Z","v":162483,"vw":22.806421},{"c":22.805,"h":22.81,"l":22.8,"n":279,"o":22.805,"t":"2026-09-24T15:15:00Z","v":164839,"vw":22.805069},{"c":22.785,"h":22.8099,"l":22.78,"n":305,"o":22.8,"t":"2026-09-24T15:30:00Z","v":198501,"vw":22.796186},{"c":22.79,"h":22.8,"l":22.78,"n":744,"o":22.79,"t":"2026-09-24T15:45:00Z","v":387031,"vw":22.789312},{"c":22.79,"h":22.79,"l":22.78,"n":193,"o":22.7899,"t":"2026-09-24T16:00:00Z","v":113529,"vw":22.786208},{"c":22.8065,"h":22.83,"l":22.785,"n":620,"o":22.785,"t":"2026-09-24T16:15:00Z","v":489958,"vw":22.806188},{"c":22.815,"h":22.8299,"l":22.8,"n":263,"o":22.8099,"t":"2026-09-24T16:30:00Z","v":168182,"vw":22.813125},{"c":22.805,"h":22.82,"l":22.795,"n":310,"o":22.8199,"t":"2026-09-24T16:45:00Z","v":164948,"vw":22.803778},{"c":22.815,"h":22.82,"l":22.8,"n":272,"o":22.8,"t":"2026-09-24T17:00:00Z","v":197281,"vw":22.809468},{"c":22.805,"h":22.815,"l":22.8,"n":252,"o":22.815,"t":"2026-09-24T17:15:00Z","v":156320,"vw":22.807089},{"c":22.7999,"h":22.81,"l":22.79,"n":177,"o":22.8061,"t":"2026-09-24T17:30:00Z","v":203385,"vw":22.803867},{"c":22.795,"h":22.8,"l":22.79,"n":349,"o":22.795,"t":"2026-09-24T17:45:00Z","v":189643,"vw":22.795101},{"c":22.795,"h":22.7951,"l":22.78,"n":549,"o":22.79,"t":"2026-09-24T18:00:00Z","v":262634,"vw":22.790429},{"c":22.805,"h":22.81,"l":22.79,"n":236,"o":22.795,"t":"2026-09-24T18:15:00Z","v":128777,"vw":22.797774},{"c":22.805,"h":22.81,"l":22.79,"n":248,"o":22.805,"t":"2026-09-24T18:30:00Z","v":144838,"vw":22.801814},{"c":22.805,"h":22.81,"l":22.8,"n":172,"o":22.805,"t":"2026-09-24T18:45:00Z","v":62631,"vw":22.804984},{"c":22.785,"h":22.805,"l":22.78,"n":332,"o":22.805,"t":"2026-09-24T19:00:00Z","v":211678,"vw":22.792256},{"c":22.7841,"h":22.79,"l":22.78,"n":168,"o":22.79,"t":"2026-09-24T19:15:00Z","v":35258,"vw":22.785991},{"c":22.785,"h":22.79,"l":22.78,"n":186,"o":22.785,"t":"2026-09-24T19:30:00Z","v":53125,"vw":22.784702},{"c":22.79,"h":22.8,"l":22.78,"n":585,"o":22.79,"t":"2026-09-24T19:45:00Z","v":356579,"vw":22.792601},{"c":22.8,"h":22.8,"l":22.79,"n":9,"o":22.79,"t":"2026-09-24T20:00:00Z","v":21396,"vw":22.799673},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-09-24T20:30:00Z","v":100,"vw":22.81},{"c":22.81,"h":22.82,"l":22.81,"n":7,"o":22.81,"t":"2026-09-24T20:45:00Z","v":800,"vw":22.811795},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-09-24T21:45:00Z","v":125,"vw":22.82},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-09-24T22:00:00Z","v":240,"vw":22.82},{"c":22.8107,"h":22.8107,"l":22.8107,"n":1,"o":22.8107,"t":"2026-09-25T11:45:00Z","v":100,"vw":22.8107},{"c":22.81,"h":22.82,"l":22.81,"n":2,"o":22.82,"t":"2026-09-25T12:00:00Z","v":200,"vw":22.815},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-09-25T12:45:00Z","v":1097,"vw":22.82},{"c":22.81,"h":22.81,"l":22.81,"n":13,"o":22.81,"t":"2026-09-25T13:15:00Z","v":1517,"vw":22.81},{"c":22.785,"h":22.82,"l":22.78,"n":475,"o":22.8,"t":"2026-09-25T13:30:00Z","v":467261,"vw":22.790643},{"c":22.775,"h":22.79,"l":22.774,"n":318,"o":22.785,"t":"2026-09-25T13:45:00Z","v":199084,"vw":22.781892},{"c":22.755,"h":22.775,"l":22.745,"n":588,"o":22.775,"t":"2026-09-25T14:00:00Z","v":387538,"vw":22.75714},{"c":22.755,"h":22.76,"l":22.75,"n":405,"o":22.75,"t":"2026-09-25T14:15:00Z","v":218135,"vw":22.753135},{"c":22.73,"h":22.7551,"l":22.73,"n":645,"o":22.75,"t":"2026-09-25T14:30:00Z","v":151056,"vw":22.742753},{"c":22.745,"h":22.75,"l":22.73,"n":211,"o":22.73,"t":"2026-09-25T14:45:00Z","v":130058,"vw":22.743452},{"c":22.755,"h":22.76,"l":22.7457,"n":220,"o":22.7457,"t":"2026-09-25T15:00:00Z","v":116678,"vw":22.754215},{"c":22.75,"h":22.76,"l":22.74,"n":326,"o":22.755,"t":"2026-09-25T15:15:00Z","v":197061,"vw":22.748743},{"c":22.745,"h":22.76,"l":22.7424,"n":325,"o":22.75,"t":"2026-09-25T15:30:00Z","v":325702,"vw":22.75201},{"c":22.76,"h":22.76,"l":22.74,"n":183,"o":22.745,"t":"2026-09-25T15:45:00Z","v":147005,"vw":22.747244},{"c":22.785,"h":22.79,"l":22.765,"n":163,"o":22.765,"t":"2026-09-25T16:00:00Z","v":95916,"vw":22.781052},{"c":22.785,"h":22.79,"l":22.775,"n":206,"o":22.785,"t":"2026-09-25T16:15:00Z","v":179075,"vw":22.782478},{"c":22.77,"h":22.79,"l":22.77,"n":144,"o":22.785,"t":"2026-09-25T16:30:00Z","v":71603,"vw":22.781557},{"c":22.755,"h":22.775,"l":22.755,"n":162,"o":22.775,"t":"2026-09-25T16:45:00Z","v":64574,"vw":22.764055},{"c":22.755,"h":22.765,"l":22.75,"n":226,"o":22.755,"t":"2026-09-25T17:00:00Z","v":144775,"vw":22.758432},{"c":22.745,"h":22.7551,"l":22.74,"n":165,"o":22.755,"t":"2026-09-25T17:15:00Z","v":99342,"vw":22.747821},{"c":22.745,"h":22.75,"l":22.73,"n":523,"o":22.745,"t":"2026-09-25T17:30:00Z","v":509320,"vw":22.738089},{"c":22.735,"h":22.7451,"l":22.73,"n":755,"o":22.745,"t":"2026-09-25T17:45:00Z","v":506140,"vw":22.735451},{"c":22.7499,"h":22.75,"l":22.73,"n":795,"o":22.735,"t":"2026-09-25T18:00:00Z","v":444413,"vw":22.738122},{"c":22.74,"h":22.75,"l":22.73,"n":679,"o":22.745,"t":"2026-09-25T18:15:00Z","v":599120,"vw":22.739655},{"c":22.75,"h":22.75,"l":22.735,"n":260,"o":22.735,"t":"2026-09-25T18:30:00Z","v":144482,"vw":22.743338},{"c":22.765,"h":22.7677,"l":22.75,"n":328,"o":22.755,"t":"2026-09-25T18:45:00Z","v":112681,"vw":22.758389},{"c":22.775,"h":22.78,"l":22.76,"n":317,"o":22.765,"t":"2026-09-25T19:00:00Z","v":147861,"vw":22.771293},{"c":22.775,"h":22.78,"l":22.77,"n":211,"o":22.78,"t":"2026-09-25T19:15:00Z","v":123021,"vw":22.774986},{"c":22.78,"h":22.78,"l":22.76,"n":438,"o":22.775,"t":"2026-09-25T19:30:00Z","v":284984,"vw":22.772814},{"c":22.775,"h":22.79,"l":22.77,"n":681,"o":22.775,"t":"2026-09-25T19:45:00Z","v":342834,"vw":22.778402},{"c":22.78,"h":22.78,"l":22.78,"n":10,"o":22.78,"t":"2026-09-25T20:00:00Z","v":29793,"vw":22.78},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-09-25T21:30:00Z","v":527,"vw":22.71},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-09-25T21:45:00Z","v":6600,"vw":22.72},{"c":22.7188,"h":22.7188,"l":22.7124,"n":2,"o":22.7124,"t":"2026-09-25T22:00:00Z","v":1982,"vw":22.713078},{"c":22.7101,"h":22.7101,"l":22.7101,"n":1,"o":22.7101,"t":"2026-09-25T22:15:00Z","v":100,"vw":22.7101},{"c":22.74,"h":22.74,"l":22.74,"n":3,"o":22.74,"t":"2026-09-25T22:30:00Z","v":200,"vw":22.74},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-09-25T23:15:00Z","v":154,"vw":22.79},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-09-25T23:45:00Z","v":1000,"vw":22.77},{"c":22.76,"h":22.76,"l":22.76,"n":2,"o":22.76,"t":"2026-09-28T08:00:00Z","v":660,"vw":22.76},{"c":22.76,"h":22.76,"l":22.76,"n":2,"o":22.76,"t":"2026-09-28T09:45:00Z","v":225,"vw":22.76},{"c":22.74,"h":22.74,"l":22.74,"n":6,"o":22.74,"t":"2026-09-28T11:00:00Z","v":575,"vw":22.74},{"c":22.75,"h":22.75,"l":22.75,"n":3,"o":22.75,"t":"2026-09-28T12:15:00Z","v":181,"vw":22.75},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-09-28T12:30:00Z","v":380,"vw":22.75},{"c":22.7179,"h":22.7179,"l":22.7179,"n":1,"o":22.7179,"t":"2026-09-28T12:45:00Z","v":400,"vw":22.7179},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-09-28T13:00:00Z","v":450,"vw":22.72},{"c":22.71,"h":22.74,"l":22.71,"n":23,"o":22.74,"t":"2026-09-28T13:15:00Z","v":1482,"vw":22.717344},{"c":22.695,"h":22.73,"l":22.695,"n":386,"o":22.7,"t":"2026-09-28T13:30:00Z","v":253869,"vw":22.700416},{"c":22.715,"h":22.72,"l":22.69,"n":255,"o":22.69,"t":"2026-09-28T13:45:00Z","v":87543,"vw":22.706322},{"c":22.695,"h":22.72,"l":22.69,"n":211,"o":22.7199,"t":"2026-09-28T14:00:00Z","v":77160,"vw":22.707805},{"c":22.7,"h":22.71,"l":22.69,"n":381,"o":22.695,"t":"2026-09-28T14:15:00Z","v":165378,"vw":22.699307},{"c":22.6634,"h":22.71,"l":22.66,"n":432,"o":22.71,"t":"2026-09-28T14:30:00Z","v":184711,"vw":22.681477},{"c":22.655,"h":22.675,"l":22.65,"n":436,"o":22.66,"t":"2026-09-28T14:45:00Z","v":226090,"vw":22.662821},{"c":22.665,"h":22.68,"l":22.65,"n":251,"o":22.6599,"t":"2026-09-28T15:00:00Z","v":166798,"vw":22.664055},{"c":22.675,"h":22.68,"l":22.66,"n":252,"o":22.66,"t":"2026-09-28T15:15:00Z","v":1406423,"vw":22.669459},{"c":22.65,"h":22.68,"l":22.65,"n":241,"o":22.6731,"t":"2026-09-28T15:30:00Z","v":151281,"vw":22.665178},{"c":22.655,"h":22.66,"l":22.65,"n":309,"o":22.65,"t":"2026-09-28T15:45:00Z","v":178935,"vw":22.654389},{"c":22.665,"h":22.6655,"l":22.65,"n":249,"o":22.6577,"t":"2026-09-28T16:00:00Z","v":294232,"vw":22.659401},{"c":22.705,"h":22.715,"l":22.655,"n":365,"o":22.66,"t":"2026-09-28T16:15:00Z","v":287503,"vw":22.682927},{"c":22.675,"h":22.71,"l":22.675,"n":219,"o":22.705,"t":"2026-09-28T16:30:00Z","v":90108,"vw":22.69475},{"c":22.675,"h":22.68,"l":22.665,"n":227,"o":22.675,"t":"2026-09-28T16:45:00Z","v":93270,"vw":22.670557},{"c":22.685,"h":22.695,"l":22.66,"n":302,"o":22.675,"t":"2026-09-28T17:00:00Z","v":249812,"vw":22.680515},{"c":22.6799,"h":22.6899,"l":22.67,"n":786,"o":22.68,"t":"2026-09-28T17:15:00Z","v":538433,"vw":22.679916},{"c":22.675,"h":22.68,"l":22.67,"n":164,"o":22.6799,"t":"2026-09-28T17:30:00Z","v":113782,"vw":22.67573},{"c":22.69,"h":22.69,"l":22.67,"n":333,"o":22.675,"t":"2026-09-28T17:45:00Z","v":990788,"vw":22.680065},{"c":22.695,"h":22.7,"l":22.68,"n":140,"o":22.69,"t":"2026-09-28T18:00:00Z","v":8227812,"vw":22.699876},{"c":22.68,"h":22.695,"l":22.68,"n":189,"o":22.69,"t":"2026-09-28T18:15:00Z","v":81874,"vw":22.687875},{"c":22.6852,"h":22.6852,"l":22.6738,"n":194,"o":22.68,"t":"2026-09-28T18:30:00Z","v":101301,"vw":22.678255},{"c":22.685,"h":22.69,"l":22.68,"n":176,"o":22.6801,"t":"2026-09-28T18:45:00Z","v":64569,"vw":22.684066},{"c":22.665,"h":22.685,"l":22.6601,"n":277,"o":22.685,"t":"2026-09-28T19:00:00Z","v":375701,"vw":22.669905},{"c":22.6662,"h":22.67,"l":22.66,"n":293,"o":22.665,"t":"2026-09-28T19:15:00Z","v":125744,"vw":22.665006},{"c":22.675,"h":22.675,"l":22.66,"n":477,"o":22.67,"t":"2026-09-28T19:30:00Z","v":230156,"vw":22.66807},{"c":22.69,"h":22.695,"l":22.67,"n":652,"o":22.68,"t":"2026-09-28T19:45:00Z","v":577196,"vw":22.681686},{"c":22.6662,"h":22.69,"l":22.6662,"n":17,"o":22.69,"t":"2026-09-28T20:00:00Z","v":108151,"vw":22.689912},{"c":22.6662,"h":22.6662,"l":22.6662,"n":1,"o":22.6662,"t":"2026-09-28T20:30:00Z","v":100,"vw":22.6662},{"c":22.69,"h":22.69,"l":22.69,"n":1,"o":22.69,"t":"2026-09-28T22:30:00Z","v":450,"vw":22.69},{"c":22.69,"h":22.69,"l":22.69,"n":4,"o":22.69,"t":"2026-09-28T22:45:00Z","v":385,"vw":22.69},{"c":22.67,"h":22.67,"l":22.67,"n":1,"o":22.67,"t":"2026-09-28T23:30:00Z","v":500,"vw":22.67},{"c":22.69,"h":22.69,"l":22.69,"n":2,"o":22.69,"t":"2026-09-29T12:15:00Z","v":1100,"vw":22.69},{"c":22.7,"h":22.7,"l":22.7,"n":4,"o":22.7,"t":"2026-09-29T13:15:00Z","v":1426,"vw":22.7},{"c":22.65,"h":22.715,"l":22.65,"n":474,"o":22.71,"t":"2026-09-29T13:30:00Z","v":238502,"vw":22.676636},{"c":22.65,"h":22.665,"l":22.6401,"n":324,"o":22.6599,"t":"2026-09-29T13:45:00Z","v":179482,"vw":22.655197},{"c":22.645,"h":22.66,"l":22.6448,"n":420,"o":22.6501,"t":"2026-09-29T14:00:00Z","v":172419,"vw":22.650165},{"c":22.65,"h":22.66,"l":22.64,"n":259,"o":22.645,"t":"2026-09-29T14:15:00Z","v":152253,"vw":22.646777},{"c":22.64,"h":22.65,"l":22.6301,"n":420,"o":22.645,"t":"2026-09-29T14:30:00Z","v":388730,"vw":22.638365},{"c":22.64,"h":22.65,"l":22.63,"n":1454,"o":22.645,"t":"2026-09-29T14:45:00Z","v":2410779,"vw":22.6444},{"c":22.615,"h":22.645,"l":22.61,"n":516,"o":22.64,"t":"2026-09-29T15:00:00Z","v":499038,"vw":22.627164},{"c":22.611,"h":22.63,"l":22.61,"n":318,"o":22.615,"t":"2026-09-29T15:15:00Z","v":296891,"vw":22.61894},{"c":22.615,"h":22.62,"l":22.61,"n":702,"o":22.61,"t":"2026-09-29T15:30:00Z","v":327041,"vw":22.616695},{"c":22.605,"h":22.62,"l":22.6,"n":657,"o":22.615,"t":"2026-09-29T15:45:00Z","v":482333,"vw":22.606352},{"c":22.605,"h":22.61,"l":22.59,"n":471,"o":22.605,"t":"2026-09-29T16:00:00Z","v":268390,"vw":22.601743},{"c":22.605,"h":22.61,"l":22.6,"n":204,"o":22.61,"t":"2026-09-29T16:15:00Z","v":158265,"vw":22.605181},{"c":22.595,"h":22.61,"l":22.59,"n":328,"o":22.605,"t":"2026-09-29T16:30:00Z","v":162496,"vw":22.603297},{"c":22.595,"h":22.6,"l":22.59,"n":236,"o":22.595,"t":"2026-09-29T16:45:00Z","v":124088,"vw":22.594583},{"c":22.585,"h":22.6,"l":22.58,"n":230,"o":22.595,"t":"2026-09-29T17:00:00Z","v":106323,"vw":22.588748},{"c":22.585,"h":22.59,"l":22.58,"n":242,"o":22.59,"t":"2026-09-29T17:15:00Z","v":98997,"vw":22.583761},{"c":22.585,"h":22.59,"l":22.58,"n":254,"o":22.585,"t":"2026-09-29T17:30:00Z","v":171836,"vw":22.587614},{"c":22.595,"h":22.6,"l":22.59,"n":339,"o":22.59,"t":"2026-09-29T17:45:00Z","v":163450,"vw":22.591708},{"c":22.605,"h":22.62,"l":22.595,"n":316,"o":22.595,"t":"2026-09-29T18:00:00Z","v":235333,"vw":22.606388},{"c":22.625,"h":22.625,"l":22.6,"n":260,"o":22.605,"t":"2026-09-29T18:15:00Z","v":291209,"vw":22.61614},{"c":22.625,"h":22.63,"l":22.61,"n":349,"o":22.625,"t":"2026-09-29T18:30:00Z","v":5110957,"vw":22.629571},{"c":22.6159,"h":22.625,"l":22.6141,"n":250,"o":22.625,"t":"2026-09-29T18:45:00Z","v":239368,"vw":22.618833},{"c":22.615,"h":22.62,"l":22.61,"n":319,"o":22.615,"t":"2026-09-29T19:00:00Z","v":411274,"vw":22.613165},{"c":22.62,"h":22.62,"l":22.61,"n":320,"o":22.615,"t":"2026-09-29T19:15:00Z","v":312591,"vw":22.614243},{"c":22.63,"h":22.63,"l":22.61,"n":511,"o":22.615,"t":"2026-09-29T19:30:00Z","v":222707,"vw":22.620927},{"c":22.645,"h":22.645,"l":22.625,"n":457,"o":22.625,"t":"2026-09-29T19:45:00Z","v":365438,"vw":22.635372},{"c":22.61,"h":22.64,"l":22.61,"n":10,"o":22.64,"t":"2026-09-29T20:00:00Z","v":49722,"vw":22.639397},{"c":22.6964,"h":22.6964,"l":22.64,"n":2,"o":22.64,"t":"2026-09-30T12:15:00Z","v":2754,"vw":22.660479},{"c":22.685,"h":22.71,"l":22.67,"n":299,"o":22.67,"t":"2026-09-30T13:30:00Z","v":133310,"vw":22.683221},{"c":22.675,"h":22.69,"l":22.67,"n":173,"o":22.6846,"t":"2026-09-30T13:45:00Z","v":94686,"vw":22.680144},{"c":22.6874,"h":22.7,"l":22.675,"n":400,"o":22.675,"t":"2026-09-30T14:00:00Z","v":2441148,"vw":22.697027},{"c":22.6601,"h":22.69,"l":22.66,"n":496,"o":22.69,"t":"2026-09-30T14:15:00Z","v":916335,"vw":22.682844},{"c":22.655,"h":22.67,"l":22.65,"n":242,"o":22.665,"t":"2026-09-30T14:30:00Z","v":141148,"vw":22.659385},{"c":22.66,"h":22.67,"l":22.65,"n":133,"o":22.655,"t":"2026-09-30T14:45:00Z","v":78221,"vw":22.659154},{"c":22.6532,"h":22.66,"l":22.64,"n":161,"o":22.66,"t":"2026-09-30T15:00:00Z","v":167506,"vw":22.65585},{"c":22.647,"h":22.66,"l":22.64,"n":261,"o":22.66,"t":"2026-09-30T15:15:00Z","v":114509,"vw":22.64673},{"c":22.625,"h":22.65,"l":22.625,"n":166,"o":22.645,"t":"2026-09-30T15:30:00Z","v":43185,"vw":22.636693},{"c":22.63,"h":22.64,"l":22.62,"n":217,"o":22.6241,"t":"2026-09-30T15:45:00Z","v":124795,"vw":22.630973},{"c":22.6465,"h":22.65,"l":22.63,"n":103,"o":22.635,"t":"2026-09-30T16:00:00Z","v":69468,"vw":22.641745},{"c":22.645,"h":22.65,"l":22.64,"n":127,"o":22.645,"t":"2026-09-30T16:15:00Z","v":102782,"vw":22.643735},{"c":22.645,"h":22.65,"l":22.64,"n":176,"o":22.6499,"t":"2026-09-30T16:30:00Z","v":84078,"vw":22.645152},{"c":22.635,"h":22.645,"l":22.63,"n":230,"o":22.645,"t":"2026-09-30T16:45:00Z","v":160380,"vw":22.638862},{"c":22.615,"h":22.631,"l":22.615,"n":239,"o":22.631,"t":"2026-09-30T17:00:00Z","v":118764,"vw":22.625193},{"c":22.605,"h":22.62,"l":22.6,"n":230,"o":22.615,"t":"2026-09-30T17:15:00Z","v":81640,"vw":22.609774},{"c":22.61,"h":22.61,"l":22.6,"n":225,"o":22.605,"t":"2026-09-30T17:30:00Z","v":152900,"vw":22.60784},{"c":22.6157,"h":22.62,"l":22.61,"n":347,"o":22.61,"t":"2026-09-30T17:45:00Z","v":233545,"vw":22.614615},{"c":22.61,"h":22.62,"l":22.61,"n":296,"o":22.615,"t":"2026-09-30T18:00:00Z","v":441983,"vw":22.61477},{"c":22.6,"h":22.6101,"l":22.6,"n":997,"o":22.61,"t":"2026-09-30T18:15:00Z","v":2687629,"vw":22.601715},{"c":22.605,"h":22.61,"l":22.6,"n":727,"o":22.61,"t":"2026-09-30T18:30:00Z","v":911350,"vw":22.601645},{"c":22.5999,"h":22.61,"l":22.595,"n":381,"o":22.605,"t":"2026-09-30T18:45:00Z","v":295857,"vw":22.60388},{"c":22.595,"h":22.6,"l":22.59,"n":309,"o":22.595,"t":"2026-09-30T19:00:00Z","v":151278,"vw":22.595118},{"c":22.595,"h":22.6,"l":22.59,"n":513,"o":22.5922,"t":"2026-09-30T19:15:00Z","v":360886,"vw":22.59683},{"c":22.6,"h":22.61,"l":22.5901,"n":270,"o":22.595,"t":"2026-09-30T19:30:00Z","v":264329,"vw":22.600063},{"c":22.59,"h":22.61,"l":22.58,"n":635,"o":22.605,"t":"2026-09-30T19:45:00Z","v":642141,"vw":22.597225},{"c":22.59,"h":22.59,"l":22.59,"n":9,"o":22.59,"t":"2026-09-30T20:00:00Z","v":1032237,"vw":22.59},{"c":22.62,"h":22.6481,"l":22.55,"n":3,"o":22.55,"t":"2026-09-30T22:15:00Z","v":800,"vw":22.583275},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-01T08:00:00Z","v":101,"vw":22.5},{"c":22.42,"h":22.42,"l":22.42,"n":2,"o":22.42,"t":"2026-10-01T10:15:00Z","v":166,"vw":22.42},{"c":22.5105,"h":22.5105,"l":22.5105,"n":2,"o":22.5105,"t":"2026-10-01T11:00:00Z","v":125,"vw":22.5105},{"c":22.4885,"h":22.4885,"l":22.4885,"n":2,"o":22.4885,"t":"2026-10-01T11:30:00Z","v":900,"vw":22.4885},{"c":22.48,"h":22.49,"l":22.48,"n":2,"o":22.49,"t":"2026-10-01T12:15:00Z","v":800,"vw":22.485},{"c":22.375,"h":22.4428,"l":22.37,"n":667,"o":22.43,"t":"2026-10-01T13:30:00Z","v":443310,"vw":22.396271},{"c":22.3715,"h":22.39,"l":22.37,"n":306,"o":22.375,"t":"2026-10-01T13:45:00Z","v":135522,"vw":22.380404},{"c":22.345,"h":22.37,"l":22.3231,"n":595,"o":22.37,"t":"2026-10-01T14:00:00Z","v":340353,"vw":22.338268},{"c":22.355,"h":22.3597,"l":22.34,"n":268,"o":22.3424,"t":"2026-10-01T14:15:00Z","v":201281,"vw":22.348032},{"c":22.375,"h":22.39,"l":22.3501,"n":650,"o":22.355,"t":"2026-10-01T14:30:00Z","v":335311,"vw":22.378179},{"c":22.36,"h":22.38,"l":22.35,"n":641,"o":22.3735,"t":"2026-10-01T14:45:00Z","v":369222,"vw":22.364502},{"c":22.365,"h":22.37,"l":22.35,"n":682,"o":22.36,"t":"2026-10-01T15:00:00Z","v":428880,"vw":22.359701},{"c":22.375,"h":22.38,"l":22.36,"n":570,"o":22.37,"t":"2026-10-01T15:15:00Z","v":476175,"vw":22.366334},{"c":22.375,"h":22.39,"l":22.37,"n":1568,"o":22.37,"t":"2026-10-01T15:30:00Z","v":539879,"vw":22.379308},{"c":22.385,"h":22.39,"l":22.3638,"n":1416,"o":22.375,"t":"2026-10-01T15:45:00Z","v":711461,"vw":22.373638},{"c":22.4001,"h":22.41,"l":22.385,"n":358,"o":22.385,"t":"2026-10-01T16:00:00Z","v":338590,"vw":22.399141},{"c":22.41,"h":22.42,"l":22.4,"n":641,"o":22.405,"t":"2026-10-01T16:15:00Z","v":914661,"vw":22.406453},{"c":22.4099,"h":22.42,"l":22.4,"n":867,"o":22.41,"t":"2026-10-01T16:30:00Z","v":782725,"vw":22.409524},{"c":22.405,"h":22.41,"l":22.4,"n":1157,"o":22.405,"t":"2026-10-01T16:45:00Z","v":3823662,"vw":22.40114},{"c":22.435,"h":22.4353,"l":22.4,"n":948,"o":22.405,"t":"2026-10-01T17:00:00Z","v":6676311,"vw":22.413644},{"c":22.465,"h":22.47,"l":22.435,"n":583,"o":22.435,"t":"2026-10-01T17:15:00Z","v":495003,"vw":22.455648},{"c":22.475,"h":22.4801,"l":22.46,"n":303,"o":22.47,"t":"2026-10-01T17:30:00Z","v":667285,"vw":22.467133},{"c":22.445,"h":22.485,"l":22.44,"n":417,"o":22.475,"t":"2026-10-01T17:45:00Z","v":778062,"vw":22.457254},{"c":22.4401,"h":22.45,"l":22.42,"n":275,"o":22.44,"t":"2026-10-01T18:00:00Z","v":276219,"vw":22.437649},{"c":22.455,"h":22.4699,"l":22.44,"n":228,"o":22.445,"t":"2026-10-01T18:15:00Z","v":301354,"vw":22.45222},{"c":22.445,"h":22.465,"l":22.445,"n":254,"o":22.455,"t":"2026-10-01T18:30:00Z","v":164712,"vw":22.455691},{"c":22.465,"h":22.465,"l":22.445,"n":140,"o":22.45,"t":"2026-10-01T18:45:00Z","v":107410,"vw":22.455694},{"c":22.455,"h":22.4699,"l":22.45,"n":304,"o":22.465,"t":"2026-10-01T19:00:00Z","v":261967,"vw":22.459778},{"c":22.45,"h":22.46,"l":22.45,"n":281,"o":22.46,"t":"2026-10-01T19:15:00Z","v":149543,"vw":22.454308},{"c":22.445,"h":22.4599,"l":22.44,"n":221,"o":22.455,"t":"2026-10-01T19:30:00Z","v":93221,"vw":22.446501},{"c":22.45,"h":22.47,"l":22.44,"n":523,"o":22.45,"t":"2026-10-01T19:45:00Z","v":585621,"vw":22.453737},{"c":22.47,"h":22.47,"l":22.47,"n":9,"o":22.47,"t":"2026-10-01T20:00:00Z","v":95437,"vw":22.47},{"c":22.56,"h":22.56,"l":22.56,"n":2,"o":22.56,"t":"2026-10-01T21:00:00Z","v":120,"vw":22.56},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-01T23:00:00Z","v":210,"vw":22.45},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-02T11:00:00Z","v":400,"vw":22.45},{"c":22.5092,"h":22.5092,"l":22.5092,"n":2,"o":22.5092,"t":"2026-10-02T13:00:00Z","v":110,"vw":22.5092},{"c":22.54,"h":22.54,"l":22.52,"n":46,"o":22.53,"t":"2026-10-02T13:15:00Z","v":950,"vw":22.534},{"c":22.5203,"h":22.56,"l":22.51,"n":479,"o":22.55,"t":"2026-10-02T13:30:00Z","v":518537,"vw":22.530078},{"c":22.545,"h":22.55,"l":22.525,"n":382,"o":22.525,"t":"2026-10-02T13:45:00Z","v":277235,"vw":22.539872},{"c":22.56,"h":22.57,"l":22.54,"n":554,"o":22.55,"t":"2026-10-02T14:00:00Z","v":473767,"vw":22.558688},{"c":22.5599,"h":22.57,"l":22.5505,"n":375,"o":22.56,"t":"2026-10-02T14:15:00Z","v":357191,"vw":22.560699},{"c":22.5659,"h":22.57,"l":22.55,"n":599,"o":22.555,"t":"2026-10-02T14:30:00Z","v":373833,"vw":22.559155},{"c":22.52,"h":22.565,"l":22.52,"n":443,"o":22.56,"t":"2026-10-02T14:45:00Z","v":287355,"vw":22.537688},{"c":22.5131,"h":22.5299,"l":22.51,"n":328,"o":22.525,"t":"2026-10-02T15:00:00Z","v":404279,"vw":22.517784},{"c":22.5099,"h":22.515,"l":22.4801,"n":398,"o":22.515,"t":"2026-10-02T15:15:00Z","v":282794,"vw":22.500067},{"c":22.515,"h":22.5276,"l":22.505,"n":345,"o":22.5059,"t":"2026-10-02T15:30:00Z","v":161986,"vw":22.518826},{"c":22.505,"h":22.515,"l":22.5,"n":224,"o":22.515,"t":"2026-10-02T15:45:00Z","v":84106,"vw":22.509336},{"c":22.5,"h":22.51,"l":22.49,"n":471,"o":22.5024,"t":"2026-10-02T16:00:00Z","v":329323,"vw":22.503692},{"c":22.485,"h":22.51,"l":22.48,"n":330,"o":22.495,"t":"2026-10-02T16:15:00Z","v":319594,"vw":22.493788},{"c":22.485,"h":22.49,"l":22.48,"n":254,"o":22.48,"t":"2026-10-02T16:30:00Z","v":152820,"vw":22.485783},{"c":22.465,"h":22.49,"l":22.4624,"n":350,"o":22.485,"t":"2026-10-02T16:45:00Z","v":248439,"vw":22.476663},{"c":22.465,"h":22.47,"l":22.46,"n":172,"o":22.465,"t":"2026-10-02T17:00:00Z","v":144468,"vw":22.463004},{"c":22.445,"h":22.47,"l":22.445,"n":500,"o":22.465,"t":"2026-10-02T17:15:00Z","v":203499,"vw":22.460821},{"c":22.4501,"h":22.46,"l":22.441,"n":518,"o":22.445,"t":"2026-10-02T17:30:00Z","v":821038,"vw":22.451028},{"c":22.455,"h":22.46,"l":22.45,"n":292,"o":22.455,"t":"2026-10-02T17:45:00Z","v":172598,"vw":22.454776},{"c":22.465,"h":22.47,"l":22.4534,"n":251,"o":22.455,"t":"2026-10-02T18:00:00Z","v":174920,"vw":22.459943},{"c":22.455,"h":22.4699,"l":22.45,"n":235,"o":22.465,"t":"2026-10-02T18:15:00Z","v":113431,"vw":22.457525},{"c":22.475,"h":22.4762,"l":22.455,"n":361,"o":22.455,"t":"2026-10-02T18:30:00Z","v":185924,"vw":22.466574},{"c":22.465,"h":22.48,"l":22.46,"n":250,"o":22.48,"t":"2026-10-02T18:45:00Z","v":112997,"vw":22.470282},{"c":22.455,"h":22.47,"l":22.45,"n":398,"o":22.465,"t":"2026-10-02T19:00:00Z","v":309464,"vw":22.462424},{"c":22.4599,"h":22.46,"l":22.45,"n":339,"o":22.455,"t":"2026-10-02T19:15:00Z","v":214568,"vw":22.452951},{"c":22.455,"h":22.47,"l":22.4524,"n":508,"o":22.46,"t":"2026-10-02T19:30:00Z","v":293615,"vw":22.461911},{"c":22.47,"h":22.48,"l":22.45,"n":1622,"o":22.455,"t":"2026-10-02T19:45:00Z","v":1244264,"vw":22.460687},{"c":22.48,"h":22.48,"l":22.48,"n":9,"o":22.48,"t":"2026-10-02T20:00:00Z","v":496444,"vw":22.48},{"c":22.5895,"h":22.5895,"l":22.5895,"n":1,"o":22.5895,"t":"2026-10-02T20:15:00Z","v":100,"vw":22.5895},{"c":22.455,"h":22.455,"l":22.455,"n":1,"o":22.455,"t":"2026-10-02T22:15:00Z","v":100,"vw":22.455},{"c":22.5199,"h":22.5199,"l":22.5199,"n":3,"o":22.5199,"t":"2026-10-05T11:00:00Z","v":601,"vw":22.5199},{"c":22.47,"h":22.47,"l":22.4535,"n":5,"o":22.4535,"t":"2026-10-05T12:15:00Z","v":351,"vw":22.4634},{"c":22.4634,"h":22.4634,"l":22.4634,"n":1,"o":22.4634,"t":"2026-10-05T13:00:00Z","v":107,"vw":22.4634},{"c":22.465,"h":22.4957,"l":22.45,"n":605,"o":22.47,"t":"2026-10-05T13:30:00Z","v":472750,"vw":22.463832},{"c":22.465,"h":22.47,"l":22.46,"n":259,"o":22.4601,"t":"2026-10-05T13:45:00Z","v":199456,"vw":22.465444},{"c":22.485,"h":22.49,"l":22.455,"n":439,"o":22.466,"t":"2026-10-05T14:00:00Z","v":207353,"vw":22.47124},{"c":22.485,"h":22.5,"l":22.4801,"n":295,"o":22.485,"t":"2026-10-05T14:15:00Z","v":97491,"vw":22.490822},{"c":22.48,"h":22.4899,"l":22.47,"n":2054,"o":22.485,"t":"2026-10-05T14:30:00Z","v":1290752,"vw":22.478169},{"c":22.475,"h":22.48,"l":22.4701,"n":154,"o":22.4762,"t":"2026-10-05T14:45:00Z","v":137919,"vw":22.473347},{"c":22.465,"h":22.48,"l":22.4601,"n":218,"o":22.48,"t":"2026-10-05T15:00:00Z","v":129750,"vw":22.46876},{"c":22.47,"h":22.47,"l":22.46,"n":332,"o":22.465,"t":"2026-10-05T15:15:00Z","v":248151,"vw":22.465326},{"c":22.475,"h":22.48,"l":22.46,"n":529,"o":22.465,"t":"2026-10-05T15:30:00Z","v":298466,"vw":22.47277},{"c":22.48,"h":22.48,"l":22.47,"n":247,"o":22.475,"t":"2026-10-05T15:45:00Z","v":152313,"vw":22.474021},{"c":22.465,"h":22.475,"l":22.4601,"n":229,"o":22.475,"t":"2026-10-05T16:00:00Z","v":115598,"vw":22.472159},{"c":22.47,"h":22.47,"l":22.46,"n":205,"o":22.47,"t":"2026-10-05T16:15:00Z","v":137196,"vw":22.465051},{"c":22.4653,"h":22.47,"l":22.46,"n":164,"o":22.47,"t":"2026-10-05T16:30:00Z","v":76141,"vw":22.465656},{"c":22.4604,"h":22.4699,"l":22.46,"n":224,"o":22.465,"t":"2026-10-05T16:45:00Z","v":112929,"vw":22.463685},{"c":22.455,"h":22.4661,"l":22.45,"n":239,"o":22.465,"t":"2026-10-05T17:00:00Z","v":118902,"vw":22.460662},{"c":22.455,"h":22.46,"l":22.45,"n":252,"o":22.455,"t":"2026-10-05T17:15:00Z","v":91390,"vw":22.45515},{"c":22.45,"h":22.46,"l":22.44,"n":356,"o":22.455,"t":"2026-10-05T17:30:00Z","v":173610,"vw":22.449715},{"c":22.45,"h":22.46,"l":22.44,"n":511,"o":22.445,"t":"2026-10-05T17:45:00Z","v":231803,"vw":22.448543},{"c":22.455,"h":22.46,"l":22.45,"n":465,"o":22.45,"t":"2026-10-05T18:00:00Z","v":449277,"vw":22.454509},{"c":22.46,"h":22.46,"l":22.4501,"n":508,"o":22.455,"t":"2026-10-05T18:15:00Z","v":857194,"vw":22.455449},{"c":22.465,"h":22.47,"l":22.45,"n":442,"o":22.45,"t":"2026-10-05T18:30:00Z","v":348372,"vw":22.463271},{"c":22.49,"h":22.49,"l":22.4648,"n":440,"o":22.465,"t":"2026-10-05T18:45:00Z","v":550428,"vw":22.478953},{"c":22.486,"h":22.49,"l":22.48,"n":358,"o":22.485,"t":"2026-10-05T19:00:00Z","v":215827,"vw":22.485818},{"c":22.495,"h":22.5,"l":22.485,"n":478,"o":22.485,"t":"2026-10-05T19:15:00Z","v":394534,"vw":22.491419},{"c":22.495,"h":22.5,"l":22.49,"n":489,"o":22.495,"t":"2026-10-05T19:30:00Z","v":349983,"vw":22.49736},{"c":22.5,"h":22.5,"l":22.4801,"n":938,"o":22.495,"t":"2026-10-05T19:45:00Z","v":680907,"vw":22.491859},{"c":22.49,"h":22.5,"l":22.49,"n":17,"o":22.5,"t":"2026-10-05T20:00:00Z","v":27081,"vw":22.496305},{"c":22.49,"h":22.49,"l":22.49,"n":3,"o":22.49,"t":"2026-10-05T20:15:00Z","v":5002,"vw":22.49},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-10-05T20:30:00Z","v":518,"vw":22.49},{"c":22.49,"h":22.49,"l":22.49,"n":4,"o":22.49,"t":"2026-10-05T20:45:00Z","v":700,"vw":22.49},{"c":22.5,"h":22.64,"l":22.5,"n":7,"o":22.64,"t":"2026-10-06T11:00:00Z","v":726,"vw":22.523529},{"c":22.52,"h":22.52,"l":22.51,"n":9,"o":22.51,"t":"2026-10-06T11:45:00Z","v":977,"vw":22.517046},{"c":22.54,"h":22.54,"l":22.53,"n":7,"o":22.53,"t":"2026-10-06T12:00:00Z","v":722,"vw":22.536226},{"c":22.53,"h":22.53,"l":22.53,"n":2,"o":22.53,"t":"2026-10-06T12:30:00Z","v":200,"vw":22.53},{"c":22.55,"h":22.55,"l":22.54,"n":16,"o":22.54,"t":"2026-10-06T13:15:00Z","v":3424,"vw":22.548748},{"c":22.555,"h":22.57,"l":22.5322,"n":497,"o":22.56,"t":"2026-10-06T13:30:00Z","v":353575,"vw":22.555377},{"c":22.55,"h":22.56,"l":22.54,"n":292,"o":22.5501,"t":"2026-10-06T13:45:00Z","v":136212,"vw":22.548974},{"c":22.56,"h":22.56,"l":22.54,"n":372,"o":22.54,"t":"2026-10-06T14:00:00Z","v":308702,"vw":22.557839},{"c":22.555,"h":22.565,"l":22.55,"n":310,"o":22.555,"t":"2026-10-06T14:15:00Z","v":136113,"vw":22.559526},{"c":22.575,"h":22.575,"l":22.55,"n":317,"o":22.55,"t":"2026-10-06T14:30:00Z","v":90696,"vw":22.562565},{"c":22.59,"h":22.59,"l":22.57,"n":250,"o":22.575,"t":"2026-10-06T14:45:00Z","v":158148,"vw":22.582479},{"c":22.5848,"h":22.59,"l":22.58,"n":283,"o":22.585,"t":"2026-10-06T15:00:00Z","v":184913,"vw":22.584907},{"c":22.585,"h":22.59,"l":22.58,"n":230,"o":22.585,"t":"2026-10-06T15:15:00Z","v":90098,"vw":22.585869},{"c":22.585,"h":22.59,"l":22.58,"n":355,"o":22.58,"t":"2026-10-06T15:30:00Z","v":145568,"vw":22.582906},{"c":22.575,"h":22.5899,"l":22.57,"n":264,"o":22.5817,"t":"2026-10-06T15:45:00Z","v":152310,"vw":22.578247},{"c":22.565,"h":22.58,"l":22.565,"n":373,"o":22.575,"t":"2026-10-06T16:00:00Z","v":124691,"vw":22.572111},{"c":22.565,"h":22.575,"l":22.5601,"n":381,"o":22.57,"t":"2026-10-06T16:15:00Z","v":500049,"vw":22.570977},{"c":22.565,"h":22.565,"l":22.55,"n":586,"o":22.56,"t":"2026-10-06T16:30:00Z","v":276140,"vw":22.558522},{"c":22.565,"h":22.57,"l":22.56,"n":141,"o":22.565,"t":"2026-10-06T16:45:00Z","v":37433,"vw":22.56377},{"c":22.56,"h":22.57,"l":22.56,"n":331,"o":22.565,"t":"2026-10-06T17:00:00Z","v":144416,"vw":22.562252},{"c":22.555,"h":22.57,"l":22.5401,"n":521,"o":22.56,"t":"2026-10-06T17:15:00Z","v":203449,"vw":22.556444},{"c":22.565,"h":22.57,"l":22.5502,"n":251,"o":22.5502,"t":"2026-10-06T17:30:00Z","v":102354,"vw":22.560504},{"c":22.565,"h":22.57,"l":22.56,"n":366,"o":22.5601,"t":"2026-10-06T17:45:00Z","v":462349,"vw":22.562522},{"c":22.575,"h":22.58,"l":22.56,"n":324,"o":22.57,"t":"2026-10-06T18:00:00Z","v":108338,"vw":22.57},{"c":22.5699,"h":22.5799,"l":22.56,"n":343,"o":22.5717,"t":"2026-10-06T18:15:00Z","v":204510,"vw":22.567916},{"c":22.565,"h":22.57,"l":22.56,"n":332,"o":22.565,"t":"2026-10-06T18:30:00Z","v":138656,"vw":22.564558},{"c":22.565,"h":22.57,"l":22.56,"n":571,"o":22.565,"t":"2026-10-06T18:45:00Z","v":238109,"vw":22.564107},{"c":22.575,"h":22.58,"l":22.565,"n":414,"o":22.565,"t":"2026-10-06T19:00:00Z","v":1733221,"vw":22.579182},{"c":22.58,"h":22.58,"l":22.57,"n":548,"o":22.5755,"t":"2026-10-06T19:15:00Z","v":152880,"vw":22.575834},{"c":22.575,"h":22.58,"l":22.57,"n":606,"o":22.575,"t":"2026-10-06T19:30:00Z","v":342004,"vw":22.576972},{"c":22.58,"h":22.58,"l":22.57,"n":1180,"o":22.575,"t":"2026-10-06T19:45:00Z","v":1214176,"vw":22.575902},{"c":22.57,"h":22.57,"l":22.57,"n":9,"o":22.57,"t":"2026-10-06T20:00:00Z","v":280561,"vw":22.57},{"c":22.5999,"h":22.5999,"l":22.5999,"n":1,"o":22.5999,"t":"2026-10-06T22:15:00Z","v":750,"vw":22.5999},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-10-06T23:00:00Z","v":1345,"vw":22.58},{"c":22.5831,"h":22.5831,"l":22.58,"n":7,"o":22.58,"t":"2026-10-06T23:30:00Z","v":1607,"vw":22.581934},{"c":22.55,"h":22.58,"l":22.55,"n":7,"o":22.58,"t":"2026-10-07T11:00:00Z","v":1303,"vw":22.575833},{"c":22.5184,"h":22.5184,"l":22.5184,"n":1,"o":22.5184,"t":"2026-10-07T12:15:00Z","v":221,"vw":22.5184},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-10-07T12:45:00Z","v":200,"vw":22.52},{"c":22.51,"h":22.51,"l":22.51,"n":4,"o":22.51,"t":"2026-10-07T13:15:00Z","v":1383,"vw":22.51},{"c":22.4876,"h":22.5336,"l":22.47,"n":605,"o":22.51,"t":"2026-10-07T13:30:00Z","v":365290,"vw":22.489518},{"c":22.49,"h":22.5,"l":22.48,"n":208,"o":22.485,"t":"2026-10-07T13:45:00Z","v":49119,"vw":22.493376},{"c":22.485,"h":22.5,"l":22.485,"n":302,"o":22.5,"t":"2026-10-07T14:00:00Z","v":123952,"vw":22.494097},{"c":22.495,"h":22.5,"l":22.485,"n":451,"o":22.485,"t":"2026-10-07T14:15:00Z","v":348062,"vw":22.494098},{"c":22.505,"h":22.5059,"l":22.49,"n":615,"o":22.495,"t":"2026-10-07T14:30:00Z","v":184590,"vw":22.49715},{"c":22.505,"h":22.51,"l":22.49,"n":605,"o":22.505,"t":"2026-10-07T14:45:00Z","v":433108,"vw":22.498078},{"c":22.515,"h":22.5199,"l":22.5,"n":425,"o":22.5044,"t":"2026-10-07T15:00:00Z","v":321919,"vw":22.506633},{"c":22.505,"h":22.515,"l":22.5039,"n":312,"o":22.51,"t":"2026-10-07T15:15:00Z","v":152073,"vw":22.509912},{"c":22.515,"h":22.5175,"l":22.5046,"n":394,"o":22.505,"t":"2026-10-07T15:30:00Z","v":271296,"vw":22.513003},{"c":22.515,"h":22.52,"l":22.51,"n":229,"o":22.515,"t":"2026-10-07T15:45:00Z","v":101296,"vw":22.515174},{"c":22.525,"h":22.53,"l":22.51,"n":336,"o":22.52,"t":"2026-10-07T16:00:00Z","v":266035,"vw":22.523186},{"c":22.5247,"h":22.53,"l":22.52,"n":474,"o":22.525,"t":"2026-10-07T16:15:00Z","v":407963,"vw":22.525037},{"c":22.525,"h":22.54,"l":22.52,"n":481,"o":22.525,"t":"2026-10-07T16:30:00Z","v":246835,"vw":22.529779},{"c":22.52,"h":22.53,"l":22.5141,"n":272,"o":22.525,"t":"2026-10-07T16:45:00Z","v":108687,"vw":22.520261},{"c":22.545,"h":22.5599,"l":22.515,"n":540,"o":22.515,"t":"2026-10-07T17:00:00Z","v":780003,"vw":22.540062},{"c":22.545,"h":22.56,"l":22.54,"n":323,"o":22.545,"t":"2026-10-07T17:15:00Z","v":242475,"vw":22.552597},{"c":22.545,"h":22.5499,"l":22.54,"n":246,"o":22.545,"t":"2026-10-07T17:30:00Z","v":207260,"vw":22.544728},{"c":22.54,"h":22.55,"l":22.54,"n":267,"o":22.545,"t":"2026-10-07T17:45:00Z","v":109320,"vw":22.545624},{"c":22.545,"h":22.5599,"l":22.54,"n":413,"o":22.5499,"t":"2026-10-07T18:00:00Z","v":200723,"vw":22.548448},{"c":22.545,"h":22.55,"l":22.54,"n":333,"o":22.545,"t":"2026-10-07T18:15:00Z","v":140588,"vw":22.54549},{"c":22.545,"h":22.55,"l":22.54,"n":435,"o":22.54,"t":"2026-10-07T18:30:00Z","v":174107,"vw":22.545204},{"c":22.545,"h":22.55,"l":22.54,"n":658,"o":22.545,"t":"2026-10-07T18:45:00Z","v":258103,"vw":22.546911},{"c":22.535,"h":22.555,"l":22.53,"n":608,"o":22.55,"t":"2026-10-07T19:00:00Z","v":524644,"vw":22.546138},{"c":22.535,"h":22.54,"l":22.53,"n":458,"o":22.54,"t":"2026-10-07T19:15:00Z","v":196383,"vw":22.536845},{"c":22.5201,"h":22.54,"l":22.5201,"n":743,"o":22.535,"t":"2026-10-07T19:30:00Z","v":212960,"vw":22.531054},{"c":22.55,"h":22.55,"l":22.52,"n":1474,"o":22.525,"t":"2026-10-07T19:45:00Z","v":607629,"vw":22.54023},{"c":22.55,"h":22.55,"l":22.55,"n":9,"o":22.55,"t":"2026-10-07T20:00:00Z","v":74543,"vw":22.55},{"c":22.5325,"h":22.5325,"l":22.5325,"n":2,"o":22.5325,"t":"2026-10-07T21:00:00Z","v":1000,"vw":22.5325},{"c":22.5323,"h":22.5333,"l":22.5315,"n":8,"o":22.5333,"t":"2026-10-07T21:15:00Z","v":1650,"vw":22.532413},{"c":22.5588,"h":22.5588,"l":22.5588,"n":1,"o":22.5588,"t":"2026-10-07T23:00:00Z","v":443,"vw":22.5588},{"c":22.54,"h":22.54,"l":22.54,"n":4,"o":22.54,"t":"2026-10-08T11:00:00Z","v":200,"vw":22.54},{"c":22.5,"h":22.5,"l":22.5,"n":5,"o":22.5,"t":"2026-10-08T11:45:00Z","v":109,"vw":22.5},{"c":22.515,"h":22.53,"l":22.4905,"n":263,"o":22.5,"t":"2026-10-08T13:30:00Z","v":157299,"vw":22.510674},{"c":22.5263,"h":22.53,"l":22.515,"n":179,"o":22.515,"t":"2026-10-08T13:45:00Z","v":66262,"vw":22.525106},{"c":22.535,"h":22.54,"l":22.52,"n":247,"o":22.5284,"t":"2026-10-08T14:00:00Z","v":144023,"vw":22.532815},{"c":22.525,"h":22.54,"l":22.5201,"n":239,"o":22.535,"t":"2026-10-08T14:15:00Z","v":300819,"vw":22.531103},{"c":22.5103,"h":22.53,"l":22.51,"n":404,"o":22.525,"t":"2026-10-08T14:30:00Z","v":197478,"vw":22.522733},{"c":22.5051,"h":22.5199,"l":22.5,"n":215,"o":22.5199,"t":"2026-10-08T14:45:00Z","v":168786,"vw":22.508038},{"c":22.495,"h":22.51,"l":22.4905,"n":366,"o":22.5025,"t":"2026-10-08T15:00:00Z","v":239485,"vw":22.502528},{"c":22.4987,"h":22.5,"l":22.49,"n":267,"o":22.495,"t":"2026-10-08T15:15:00Z","v":146550,"vw":22.495813},{"c":22.505,"h":22.505,"l":22.49,"n":328,"o":22.5,"t":"2026-10-08T15:30:00Z","v":118298,"vw":22.494943},{"c":22.4901,"h":22.505,"l":22.49,"n":195,"o":22.505,"t":"2026-10-08T15:45:00Z","v":150067,"vw":22.494211},{"c":22.5041,"h":22.5099,"l":22.49,"n":211,"o":22.4901,"t":"2026-10-08T16:00:00Z","v":87546,"vw":22.499027},{"c":22.5199,"h":22.545,"l":22.5,"n":452,"o":22.505,"t":"2026-10-08T16:15:00Z","v":339438,"vw":22.520364},{"c":22.525,"h":22.525,"l":22.51,"n":222,"o":22.51,"t":"2026-10-08T16:30:00Z","v":123581,"vw":22.51698},{"c":22.5201,"h":22.53,"l":22.5144,"n":467,"o":22.525,"t":"2026-10-08T16:45:00Z","v":635449,"vw":22.524417},{"c":22.525,"h":22.5265,"l":22.5048,"n":347,"o":22.525,"t":"2026-10-08T17:00:00Z","v":329642,"vw":22.515702},{"c":22.525,"h":22.53,"l":22.52,"n":310,"o":22.5296,"t":"2026-10-08T17:15:00Z","v":203635,"vw":22.5246},{"c":22.535,"h":22.54,"l":22.52,"n":275,"o":22.525,"t":"2026-10-08T17:30:00Z","v":261759,"vw":22.533691},{"c":22.53,"h":22.5376,"l":22.52,"n":341,"o":22.535,"t":"2026-10-08T17:45:00Z","v":203210,"vw":22.527218},{"c":22.515,"h":22.53,"l":22.51,"n":299,"o":22.525,"t":"2026-10-08T18:00:00Z","v":79868,"vw":22.519134},{"c":22.535,"h":22.54,"l":22.52,"n":327,"o":22.52,"t":"2026-10-08T18:15:00Z","v":228953,"vw":22.527641},{"c":22.535,"h":22.54,"l":22.53,"n":393,"o":22.535,"t":"2026-10-08T18:30:00Z","v":126014,"vw":22.533377},{"c":22.5359,"h":22.54,"l":22.53,"n":337,"o":22.53,"t":"2026-10-08T18:45:00Z","v":260924,"vw":22.53323},{"c":22.53,"h":22.54,"l":22.53,"n":312,"o":22.535,"t":"2026-10-08T19:00:00Z","v":156902,"vw":22.534453},{"c":22.535,"h":22.55,"l":22.53,"n":675,"o":22.535,"t":"2026-10-08T19:15:00Z","v":347233,"vw":22.539055},{"c":22.5399,"h":22.54,"l":22.53,"n":446,"o":22.53,"t":"2026-10-08T19:30:00Z","v":334308,"vw":22.537951},{"c":22.54,"h":22.54,"l":22.53,"n":573,"o":22.535,"t":"2026-10-08T19:45:00Z","v":430017,"vw":22.537262},{"c":22.54,"h":22.54,"l":22.54,"n":10,"o":22.54,"t":"2026-10-08T20:00:00Z","v":22018,"vw":22.54},{"c":22.53,"h":22.53,"l":22.53,"n":4,"o":22.53,"t":"2026-10-08T20:30:00Z","v":124,"vw":22.53},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-08T21:45:00Z","v":100,"vw":22.54},{"c":22.5077,"h":22.5077,"l":22.5077,"n":1,"o":22.5077,"t":"2026-10-09T11:00:00Z","v":223,"vw":22.5077},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-10-09T11:45:00Z","v":150,"vw":22.52},{"c":22.5251,"h":22.55,"l":22.525,"n":371,"o":22.55,"t":"2026-10-09T13:30:00Z","v":275498,"vw":22.541902},{"c":22.5251,"h":22.5399,"l":22.52,"n":242,"o":22.5236,"t":"2026-10-09T13:45:00Z","v":169878,"vw":22.532337},{"c":22.5234,"h":22.53,"l":22.52,"n":278,"o":22.525,"t":"2026-10-09T14:00:00Z","v":134729,"vw":22.527011},{"c":22.525,"h":22.53,"l":22.52,"n":178,"o":22.52,"t":"2026-10-09T14:15:00Z","v":91404,"vw":22.524521},{"c":22.515,"h":22.53,"l":22.515,"n":200,"o":22.52,"t":"2026-10-09T14:30:00Z","v":90346,"vw":22.52293},{"c":22.5256,"h":22.53,"l":22.5101,"n":226,"o":22.515,"t":"2026-10-09T14:45:00Z","v":98506,"vw":22.520873},{"c":22.535,"h":22.535,"l":22.52,"n":163,"o":22.5263,"t":"2026-10-09T15:00:00Z","v":103764,"vw":22.526334},{"c":22.53,"h":22.54,"l":22.53,"n":269,"o":22.535,"t":"2026-10-09T15:15:00Z","v":122944,"vw":22.535912},{"c":22.535,"h":22.5399,"l":22.53,"n":148,"o":22.535,"t":"2026-10-09T15:30:00Z","v":45481,"vw":22.534935},{"c":22.535,"h":22.54,"l":22.5301,"n":122,"o":22.535,"t":"2026-10-09T15:45:00Z","v":45077,"vw":22.537671},{"c":22.53,"h":22.54,"l":22.53,"n":152,"o":22.535,"t":"2026-10-09T16:00:00Z","v":54836,"vw":22.53503},{"c":22.535,"h":22.54,"l":22.53,"n":92,"o":22.535,"t":"2026-10-09T16:15:00Z","v":89977,"vw":22.538819},{"c":22.545,"h":22.55,"l":22.535,"n":196,"o":22.535,"t":"2026-10-09T16:30:00Z","v":213038,"vw":22.543172},{"c":22.545,"h":22.55,"l":22.5401,"n":135,"o":22.545,"t":"2026-10-09T16:45:00Z","v":129651,"vw":22.548132},{"c":22.545,"h":22.56,"l":22.54,"n":264,"o":22.545,"t":"2026-10-09T17:00:00Z","v":276220,"vw":22.551528},{"c":22.5451,"h":22.55,"l":22.54,"n":135,"o":22.5463,"t":"2026-10-09T17:15:00Z","v":79231,"vw":22.54601},{"c":22.54,"h":22.55,"l":22.54,"n":156,"o":22.545,"t":"2026-10-09T17:30:00Z","v":75501,"vw":22.544897},{"c":22.55,"h":22.55,"l":22.54,"n":136,"o":22.545,"t":"2026-10-09T17:45:00Z","v":38675,"vw":22.544783},{"c":22.545,"h":22.55,"l":22.54,"n":84,"o":22.5499,"t":"2026-10-09T18:00:00Z","v":56563,"vw":22.544508},{"c":22.55,"h":22.55,"l":22.54,"n":115,"o":22.545,"t":"2026-10-09T18:15:00Z","v":61591,"vw":22.545918},{"c":22.555,"h":22.56,"l":22.5401,"n":306,"o":22.55,"t":"2026-10-09T18:30:00Z","v":367683,"vw":22.552471},{"c":22.555,"h":22.57,"l":22.55,"n":345,"o":22.555,"t":"2026-10-09T18:45:00Z","v":337760,"vw":22.561288},{"c":22.55,"h":22.56,"l":22.55,"n":264,"o":22.555,"t":"2026-10-09T19:00:00Z","v":438227,"vw":22.555752},{"c":22.555,"h":22.56,"l":22.55,"n":135,"o":22.55,"t":"2026-10-09T19:15:00Z","v":73487,"vw":22.556564},{"c":22.555,"h":22.56,"l":22.55,"n":168,"o":22.555,"t":"2026-10-09T19:30:00Z","v":65348,"vw":22.556126},{"c":22.555,"h":22.56,"l":22.55,"n":234,"o":22.5561,"t":"2026-10-09T19:45:00Z","v":293337,"vw":22.557971},{"c":22.56,"h":22.56,"l":22.56,"n":12,"o":22.56,"t":"2026-10-09T20:00:00Z","v":18770,"vw":22.56},{"c":22.5961,"h":22.5961,"l":22.5961,"n":1,"o":22.5961,"t":"2026-10-09T20:15:00Z","v":400,"vw":22.5961},{"c":22.54,"h":22.56,"l":22.54,"n":3,"o":22.56,"t":"2026-10-09T21:15:00Z","v":537,"vw":22.552235},{"c":22.5339,"h":22.5339,"l":22.5339,"n":1,"o":22.5339,"t":"2026-10-12T11:45:00Z","v":1200,"vw":22.5339},{"c":22.555,"h":22.56,"l":22.54,"n":285,"o":22.55,"t":"2026-10-12T13:30:00Z","v":166781,"vw":22.55243},{"c":22.5588,"h":22.565,"l":22.55,"n":217,"o":22.555,"t":"2026-10-12T13:45:00Z","v":95222,"vw":22.555053},{"c":22.565,"h":22.57,"l":22.5501,"n":135,"o":22.5501,"t":"2026-10-12T14:00:00Z","v":48257,"vw":22.563512},{"c":22.565,"h":22.575,"l":22.56,"n":335,"o":22.57,"t":"2026-10-12T14:15:00Z","v":85821,"vw":22.568859},{"c":22.57,"h":22.57,"l":22.56,"n":83,"o":22.5625,"t":"2026-10-12T14:30:00Z","v":38685,"vw":22.564736},{"c":22.575,"h":22.58,"l":22.57,"n":107,"o":22.575,"t":"2026-10-12T14:45:00Z","v":107672,"vw":22.574652},{"c":22.586,"h":22.59,"l":22.57,"n":154,"o":22.575,"t":"2026-10-12T15:00:00Z","v":62183,"vw":22.57842},{"c":22.5787,"h":22.59,"l":22.57,"n":322,"o":22.58,"t":"2026-10-12T15:15:00Z","v":188565,"vw":22.579979},{"c":22.585,"h":22.59,"l":22.575,"n":216,"o":22.58,"t":"2026-10-12T15:30:00Z","v":118042,"vw":22.58324},{"c":22.59,"h":22.59,"l":22.58,"n":175,"o":22.59,"t":"2026-10-12T15:45:00Z","v":110989,"vw":22.588434},{"c":22.5832,"h":22.59,"l":22.581,"n":97,"o":22.585,"t":"2026-10-12T16:00:00Z","v":46481,"vw":22.585914},{"c":22.5899,"h":22.59,"l":22.58,"n":98,"o":22.58,"t":"2026-10-12T16:15:00Z","v":42297,"vw":22.585312},{"c":22.585,"h":22.59,"l":22.58,"n":235,"o":22.58,"t":"2026-10-12T16:30:00Z","v":132733,"vw":22.586169},{"c":22.5883,"h":22.59,"l":22.58,"n":89,"o":22.58,"t":"2026-10-12T16:45:00Z","v":33450,"vw":22.584272},{"c":22.595,"h":22.6,"l":22.5824,"n":253,"o":22.585,"t":"2026-10-12T17:00:00Z","v":115853,"vw":22.5922},{"c":22.595,"h":22.6,"l":22.59,"n":119,"o":22.59,"t":"2026-10-12T17:15:00Z","v":39361,"vw":22.59635},{"c":22.605,"h":22.61,"l":22.59,"n":301,"o":22.595,"t":"2026-10-12T17:30:00Z","v":174398,"vw":22.596946},{"c":22.605,"h":22.61,"l":22.6,"n":190,"o":22.6099,"t":"2026-10-12T17:45:00Z","v":64750,"vw":22.605564},{"c":22.59,"h":22.61,"l":22.59,"n":281,"o":22.605,"t":"2026-10-12T18:00:00Z","v":217691,"vw":22.596491},{"c":22.585,"h":22.59,"l":22.58,"n":308,"o":22.585,"t":"2026-10-12T18:15:00Z","v":67048,"vw":22.585921},{"c":22.5899,"h":22.59,"l":22.58,"n":153,"o":22.5801,"t":"2026-10-12T18:30:00Z","v":51698,"vw":22.58425},{"c":22.575,"h":22.5899,"l":22.5745,"n":174,"o":22.5874,"t":"2026-10-12T18:45:00Z","v":76085,"vw":22.580377},{"c":22.575,"h":22.58,"l":22.57,"n":179,"o":22.58,"t":"2026-10-12T19:00:00Z","v":68864,"vw":22.576037},{"c":22.575,"h":22.58,"l":22.57,"n":186,"o":22.575,"t":"2026-10-12T19:15:00Z","v":62521,"vw":22.576272},{"c":22.575,"h":22.58,"l":22.57,"n":229,"o":22.58,"t":"2026-10-12T19:30:00Z","v":103439,"vw":22.578005},{"c":22.59,"h":22.59,"l":22.57,"n":578,"o":22.58,"t":"2026-10-12T19:45:00Z","v":345245,"vw":22.582532},{"c":22.59,"h":22.59,"l":22.59,"n":7,"o":22.59,"t":"2026-10-12T20:00:00Z","v":42024,"vw":22.59},{"c":22.61,"h":22.61,"l":22.6019,"n":2,"o":22.6019,"t":"2026-10-12T20:45:00Z","v":2000,"vw":22.60595},{"c":22.6137,"h":22.6137,"l":22.6137,"n":1,"o":22.6137,"t":"2026-10-12T21:00:00Z","v":400,"vw":22.6137},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-10-12T21:15:00Z","v":1000,"vw":22.61},{"c":22.6131,"h":22.6131,"l":22.6131,"n":1,"o":22.6131,"t":"2026-10-12T22:30:00Z","v":250,"vw":22.6131},{"c":22.61,"h":22.61,"l":22.61,"n":2,"o":22.61,"t":"2026-10-13T11:30:00Z","v":900,"vw":22.61},{"c":22.53,"h":22.53,"l":22.53,"n":2,"o":22.53,"t":"2026-10-13T12:00:00Z","v":561,"vw":22.53},{"c":22.56,"h":22.58,"l":22.5501,"n":237,"o":22.56,"t":"2026-10-13T13:30:00Z","v":117767,"vw":22.560196},{"c":22.535,"h":22.57,"l":22.535,"n":306,"o":22.565,"t":"2026-10-13T13:45:00Z","v":98279,"vw":22.548173},{"c":22.535,"h":22.54,"l":22.52,"n":302,"o":22.53,"t":"2026-10-13T14:00:00Z","v":110326,"vw":22.531212},{"c":22.525,"h":22.535,"l":22.52,"n":230,"o":22.5312,"t":"2026-10-13T14:15:00Z","v":85463,"vw":22.528371},{"c":22.525,"h":22.53,"l":22.52,"n":417,"o":22.525,"t":"2026-10-13T14:30:00Z","v":318647,"vw":22.523493},{"c":22.515,"h":22.53,"l":22.51,"n":254,"o":22.53,"t":"2026-10-13T14:45:00Z","v":77402,"vw":22.518274},{"c":22.515,"h":22.52,"l":22.51,"n":158,"o":22.515,"t":"2026-10-13T15:00:00Z","v":35728,"vw":22.514174},{"c":22.505,"h":22.52,"l":22.5,"n":657,"o":22.51,"t":"2026-10-13T15:15:00Z","v":219533,"vw":22.510705},{"c":22.495,"h":22.51,"l":22.485,"n":329,"o":22.5022,"t":"2026-10-13T15:30:00Z","v":118309,"vw":22.494608},{"c":22.495,"h":22.5,"l":22.49,"n":320,"o":22.5,"t":"2026-10-13T15:45:00Z","v":140656,"vw":22.493541},{"c":22.505,"h":22.51,"l":22.495,"n":148,"o":22.4963,"t":"2026-10-13T16:00:00Z","v":74044,"vw":22.503719},{"c":22.505,"h":22.51,"l":22.5,"n":147,"o":22.505,"t":"2026-10-13T16:15:00Z","v":34672,"vw":22.505611},{"c":22.505,"h":22.51,"l":22.5001,"n":158,"o":22.505,"t":"2026-10-13T16:30:00Z","v":77264,"vw":22.505395},{"c":22.5,"h":22.51,"l":22.5,"n":100,"o":22.5099,"t":"2026-10-13T16:45:00Z","v":30417,"vw":22.505064},{"c":22.505,"h":22.51,"l":22.49,"n":250,"o":22.505,"t":"2026-10-13T17:00:00Z","v":153738,"vw":22.498846},{"c":22.505,"h":22.51,"l":22.5,"n":217,"o":22.5076,"t":"2026-10-13T17:15:00Z","v":208945,"vw":22.504322},{"c":22.515,"h":22.515,"l":22.5,"n":167,"o":22.505,"t":"2026-10-13T17:30:00Z","v":53124,"vw":22.508713},{"c":22.515,"h":22.52,"l":22.51,"n":153,"o":22.515,"t":"2026-10-13T17:45:00Z","v":513204,"vw":22.51548},{"c":22.52,"h":22.53,"l":22.51,"n":175,"o":22.515,"t":"2026-10-13T18:00:00Z","v":102524,"vw":22.521729},{"c":22.525,"h":22.53,"l":22.52,"n":184,"o":22.525,"t":"2026-10-13T18:15:00Z","v":118288,"vw":22.523443},{"c":22.515,"h":22.5295,"l":22.51,"n":162,"o":22.525,"t":"2026-10-13T18:30:00Z","v":60183,"vw":22.518858},{"c":22.515,"h":22.52,"l":22.51,"n":195,"o":22.515,"t":"2026-10-13T18:45:00Z","v":128891,"vw":22.512469},{"c":22.53,"h":22.53,"l":22.5114,"n":345,"o":22.5199,"t":"2026-10-13T19:00:00Z","v":379359,"vw":22.526218},{"c":22.525,"h":22.53,"l":22.52,"n":209,"o":22.5269,"t":"2026-10-13T19:15:00Z","v":133220,"vw":22.525584},{"c":22.525,"h":22.53,"l":22.52,"n":475,"o":22.525,"t":"2026-10-13T19:30:00Z","v":325390,"vw":22.525017},{"c":22.52,"h":22.53,"l":22.52,"n":337,"o":22.525,"t":"2026-10-13T19:45:00Z","v":301066,"vw":22.525545},{"c":22.53,"h":22.53,"l":22.53,"n":12,"o":22.53,"t":"2026-10-13T20:00:00Z","v":37439,"vw":22.53},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-13T20:30:00Z","v":500,"vw":22.53},{"c":22.55,"h":22.55,"l":22.55,"n":49,"o":22.55,"t":"2026-10-13T21:30:00Z","v":4590,"vw":22.55},{"c":22.5408,"h":22.5408,"l":22.5408,"n":1,"o":22.5408,"t":"2026-10-13T23:00:00Z","v":200,"vw":22.5408},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-10-14T11:15:00Z","v":218,"vw":22.52},{"c":22.5,"h":22.52,"l":22.5,"n":10,"o":22.52,"t":"2026-10-14T12:30:00Z","v":1237,"vw":22.518182},{"c":22.49,"h":22.5,"l":22.49,"n":3,"o":22.5,"t":"2026-10-14T12:45:00Z","v":321,"vw":22.496645},{"c":22.464,"h":22.464,"l":22.464,"n":1,"o":22.464,"t":"2026-10-14T13:00:00Z","v":1200,"vw":22.464},{"c":22.46,"h":22.46,"l":22.46,"n":3,"o":22.46,"t":"2026-10-14T13:15:00Z","v":750,"vw":22.46},{"c":22.455,"h":22.46,"l":22.4305,"n":375,"o":22.45,"t":"2026-10-14T13:30:00Z","v":216880,"vw":22.445424},{"c":22.4324,"h":22.46,"l":22.4324,"n":467,"o":22.4577,"t":"2026-10-14T13:45:00Z","v":254111,"vw":22.447848},{"c":22.435,"h":22.45,"l":22.43,"n":353,"o":22.435,"t":"2026-10-14T14:00:00Z","v":287920,"vw":22.439914},{"c":22.4401,"h":22.45,"l":22.43,"n":257,"o":22.435,"t":"2026-10-14T14:15:00Z","v":214761,"vw":22.437114},{"c":22.445,"h":22.45,"l":22.43,"n":470,"o":22.4466,"t":"2026-10-14T14:30:00Z","v":400015,"vw":22.440846},{"c":22.445,"h":22.45,"l":22.44,"n":303,"o":22.4499,"t":"2026-10-14T14:45:00Z","v":181443,"vw":22.442012},{"c":22.435,"h":22.445,"l":22.43,"n":233,"o":22.44,"t":"2026-10-14T15:00:00Z","v":50170,"vw":22.436078},{"c":22.4433,"h":22.46,"l":22.4382,"n":215,"o":22.4382,"t":"2026-10-14T15:15:00Z","v":147356,"vw":22.446445},{"c":22.445,"h":22.4499,"l":22.44,"n":130,"o":22.445,"t":"2026-10-14T15:30:00Z","v":77104,"vw":22.444728},{"c":22.435,"h":22.45,"l":22.43,"n":241,"o":22.4453,"t":"2026-10-14T15:45:00Z","v":128182,"vw":22.442907},{"c":22.4279,"h":22.44,"l":22.425,"n":261,"o":22.435,"t":"2026-10-14T16:00:00Z","v":97513,"vw":22.433489},{"c":22.435,"h":22.44,"l":22.4201,"n":194,"o":22.4231,"t":"2026-10-14T16:15:00Z","v":73231,"vw":22.429642},{"c":22.435,"h":22.44,"l":22.4201,"n":233,"o":22.4313,"t":"2026-10-14T16:30:00Z","v":192767,"vw":22.431749},{"c":22.435,"h":22.4399,"l":22.43,"n":131,"o":22.43,"t":"2026-10-14T16:45:00Z","v":106204,"vw":22.435034},{"c":22.435,"h":22.44,"l":22.43,"n":115,"o":22.435,"t":"2026-10-14T17:00:00Z","v":47063,"vw":22.433969},{"c":22.4401,"h":22.4499,"l":22.4301,"n":265,"o":22.4351,"t":"2026-10-14T17:15:00Z","v":151800,"vw":22.439213},{"c":22.4424,"h":22.45,"l":22.44,"n":122,"o":22.445,"t":"2026-10-14T17:30:00Z","v":150591,"vw":22.443894},{"c":22.435,"h":22.4463,"l":22.43,"n":234,"o":22.446,"t":"2026-10-14T17:45:00Z","v":81849,"vw":22.438881},{"c":22.45,"h":22.45,"l":22.435,"n":203,"o":22.435,"t":"2026-10-14T18:00:00Z","v":172188,"vw":22.442924},{"c":22.4581,"h":22.46,"l":22.4499,"n":281,"o":22.4499,"t":"2026-10-14T18:15:00Z","v":442875,"vw":22.457675},{"c":22.45,"h":22.46,"l":22.45,"n":180,"o":22.4514,"t":"2026-10-14T18:30:00Z","v":76611,"vw":22.455304},{"c":22.455,"h":22.46,"l":22.45,"n":156,"o":22.45,"t":"2026-10-14T18:45:00Z","v":68366,"vw":22.455147},{"c":22.44,"h":22.46,"l":22.44,"n":227,"o":22.4501,"t":"2026-10-14T19:00:00Z","v":195070,"vw":22.455368},{"c":22.4499,"h":22.45,"l":22.44,"n":218,"o":22.445,"t":"2026-10-14T19:15:00Z","v":81693,"vw":22.446815},{"c":22.445,"h":22.45,"l":22.44,"n":392,"o":22.44,"t":"2026-10-14T19:30:00Z","v":207289,"vw":22.442067},{"c":22.445,"h":22.45,"l":22.44,"n":379,"o":22.445,"t":"2026-10-14T19:45:00Z","v":199872,"vw":22.443985},{"c":22.45,"h":22.45,"l":22.45,"n":10,"o":22.45,"t":"2026-10-14T20:00:00Z","v":17032,"vw":22.45},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-14T20:15:00Z","v":241,"vw":22.45},{"c":22.431,"h":22.431,"l":22.431,"n":1,"o":22.431,"t":"2026-10-14T21:30:00Z","v":100,"vw":22.431},{"c":22.4503,"h":22.47,"l":22.4503,"n":4,"o":22.47,"t":"2026-10-14T22:45:00Z","v":1300,"vw":22.46015},{"c":22.4732,"h":22.4732,"l":22.4732,"n":1,"o":22.4732,"t":"2026-10-14T23:00:00Z","v":100,"vw":22.4732},{"c":22.43,"h":22.43,"l":22.43,"n":2,"o":22.43,"t":"2026-10-15T08:00:00Z","v":213,"vw":22.43},{"c":22.4624,"h":22.4624,"l":22.4624,"n":1,"o":22.4624,"t":"2026-10-15T11:00:00Z","v":300,"vw":22.4624},{"c":22.44,"h":22.45,"l":22.44,"n":5,"o":22.45,"t":"2026-10-15T12:30:00Z","v":352,"vw":22.445},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-15T13:00:00Z","v":400,"vw":22.44},{"c":22.465,"h":22.475,"l":22.4301,"n":469,"o":22.45,"t":"2026-10-15T13:30:00Z","v":170459,"vw":22.454822},{"c":22.48,"h":22.485,"l":22.465,"n":328,"o":22.465,"t":"2026-10-15T13:45:00Z","v":388474,"vw":22.474495},{"c":22.485,"h":22.4899,"l":22.475,"n":169,"o":22.48,"t":"2026-10-15T14:00:00Z","v":78678,"vw":22.480872},{"c":22.495,"h":22.5,"l":22.48,"n":195,"o":22.4899,"t":"2026-10-15T14:15:00Z","v":63677,"vw":22.486233},{"c":22.505,"h":22.5099,"l":22.4903,"n":240,"o":22.495,"t":"2026-10-15T14:30:00Z","v":113404,"vw":22.502577},{"c":22.5148,"h":22.5199,"l":22.49,"n":289,"o":22.505,"t":"2026-10-15T14:45:00Z","v":181572,"vw":22.510087},{"c":22.515,"h":22.52,"l":22.505,"n":233,"o":22.515,"t":"2026-10-15T15:00:00Z","v":273480,"vw":22.511975},{"c":22.494,"h":22.515,"l":22.494,"n":223,"o":22.515,"t":"2026-10-15T15:15:00Z","v":76934,"vw":22.509387},{"c":22.4999,"h":22.5099,"l":22.49,"n":176,"o":22.495,"t":"2026-10-15T15:30:00Z","v":76689,"vw":22.498067},{"c":22.495,"h":22.5,"l":22.49,"n":193,"o":22.495,"t":"2026-10-15T15:45:00Z","v":73969,"vw":22.496165},{"c":22.49,"h":22.4961,"l":22.485,"n":132,"o":22.495,"t":"2026-10-15T16:00:00Z","v":41540,"vw":22.491336},{"c":22.485,"h":22.495,"l":22.48,"n":166,"o":22.495,"t":"2026-10-15T16:15:00Z","v":61308,"vw":22.486896},{"c":22.49,"h":22.5,"l":22.4832,"n":136,"o":22.485,"t":"2026-10-15T16:30:00Z","v":143683,"vw":22.49137},{"c":22.495,"h":22.5,"l":22.4901,"n":140,"o":22.495,"t":"2026-10-15T16:45:00Z","v":36502,"vw":22.49505},{"c":22.5,"h":22.5099,"l":22.49,"n":268,"o":22.495,"t":"2026-10-15T17:00:00Z","v":102640,"vw":22.499088},{"c":22.505,"h":22.51,"l":22.5,"n":371,"o":22.5015,"t":"2026-10-15T17:15:00Z","v":179311,"vw":22.503091},{"c":22.525,"h":22.53,"l":22.5,"n":232,"o":22.505,"t":"2026-10-15T17:30:00Z","v":263280,"vw":22.516656},{"c":22.525,"h":22.535,"l":22.52,"n":310,"o":22.525,"t":"2026-10-15T17:45:00Z","v":701995,"vw":22.529728},{"c":22.515,"h":22.5261,"l":22.515,"n":240,"o":22.5251,"t":"2026-10-15T18:00:00Z","v":120537,"vw":22.522435},{"c":22.53,"h":22.53,"l":22.515,"n":221,"o":22.515,"t":"2026-10-15T18:15:00Z","v":135552,"vw":22.521105},{"c":22.5259,"h":22.53,"l":22.52,"n":134,"o":22.525,"t":"2026-10-15T18:30:00Z","v":51514,"vw":22.524644},{"c":22.53,"h":22.5399,"l":22.52,"n":229,"o":22.5224,"t":"2026-10-15T18:45:00Z","v":134006,"vw":22.529554},{"c":22.535,"h":22.54,"l":22.53,"n":326,"o":22.533,"t":"2026-10-15T19:00:00Z","v":123188,"vw":22.534948},{"c":22.535,"h":22.54,"l":22.53,"n":163,"o":22.5399,"t":"2026-10-15T19:15:00Z","v":74571,"vw":22.537805},{"c":22.53,"h":22.54,"l":22.53,"n":249,"o":22.535,"t":"2026-10-15T19:30:00Z","v":111560,"vw":22.534161},{"c":22.525,"h":22.54,"l":22.52,"n":411,"o":22.535,"t":"2026-10-15T19:45:00Z","v":287230,"vw":22.532534},{"c":22.53,"h":22.53,"l":22.53,"n":7,"o":22.53,"t":"2026-10-15T20:00:00Z","v":40966,"vw":22.53},{"c":22.5422,"h":22.5422,"l":22.5422,"n":1,"o":22.5422,"t":"2026-10-15T21:00:00Z","v":226,"vw":22.5422},{"c":22.54,"h":22.54,"l":22.54,"n":6,"o":22.54,"t":"2026-10-16T08:00:00Z","v":105,"vw":22.54},{"c":22.5199,"h":22.52,"l":22.5199,"n":3,"o":22.52,"t":"2026-10-16T11:00:00Z","v":900,"vw":22.519956},{"c":22.5038,"h":22.5038,"l":22.5038,"n":1,"o":22.5038,"t":"2026-10-16T11:45:00Z","v":500,"vw":22.5038},{"c":22.5039,"h":22.5039,"l":22.5039,"n":1,"o":22.5039,"t":"2026-10-16T12:00:00Z","v":500,"vw":22.5039},{"c":22.5077,"h":22.5077,"l":22.5077,"n":1,"o":22.5077,"t":"2026-10-16T12:45:00Z","v":400,"vw":22.5077},{"c":22.505,"h":22.51,"l":22.49,"n":216,"o":22.5,"t":"2026-10-16T13:30:00Z","v":128832,"vw":22.499852},{"c":22.52,"h":22.52,"l":22.505,"n":187,"o":22.505,"t":"2026-10-16T13:45:00Z","v":69098,"vw":22.510338},{"c":22.515,"h":22.5294,"l":22.51,"n":349,"o":22.515,"t":"2026-10-16T14:00:00Z","v":255539,"vw":22.52264},{"c":22.515,"h":22.52,"l":22.51,"n":178,"o":22.515,"t":"2026-10-16T14:15:00Z","v":48296,"vw":22.514615},{"c":22.515,"h":22.52,"l":22.51,"n":152,"o":22.515,"t":"2026-10-16T14:30:00Z","v":79226,"vw":22.515886},{"c":22.5052,"h":22.5199,"l":22.5,"n":266,"o":22.51,"t":"2026-10-16T14:45:00Z","v":187703,"vw":22.511661},{"c":22.515,"h":22.52,"l":22.5,"n":232,"o":22.505,"t":"2026-10-16T15:00:00Z","v":166430,"vw":22.512539},{"c":22.5153,"h":22.52,"l":22.5,"n":488,"o":22.515,"t":"2026-10-16T15:15:00Z","v":252651,"vw":22.511457},{"c":22.5,"h":22.52,"l":22.5,"n":435,"o":22.52,"t":"2026-10-16T15:30:00Z","v":253299,"vw":22.509855},{"c":22.49,"h":22.51,"l":22.48,"n":342,"o":22.51,"t":"2026-10-16T15:45:00Z","v":139029,"vw":22.494845},{"c":22.475,"h":22.48,"l":22.4601,"n":563,"o":22.48,"t":"2026-10-16T16:00:00Z","v":675333,"vw":22.473573},{"c":22.47,"h":22.48,"l":22.4639,"n":318,"o":22.48,"t":"2026-10-16T16:15:00Z","v":192214,"vw":22.470955},{"c":22.465,"h":22.471,"l":22.45,"n":336,"o":22.4701,"t":"2026-10-16T16:30:00Z","v":322453,"vw":22.463963},{"c":22.465,"h":22.465,"l":22.45,"n":208,"o":22.465,"t":"2026-10-16T16:45:00Z","v":134783,"vw":22.457454},{"c":22.45,"h":22.465,"l":22.45,"n":208,"o":22.4622,"t":"2026-10-16T17:00:00Z","v":102600,"vw":22.455266},{"c":22.445,"h":22.45,"l":22.425,"n":461,"o":22.45,"t":"2026-10-16T17:15:00Z","v":289751,"vw":22.43433},{"c":22.455,"h":22.46,"l":22.44,"n":302,"o":22.45,"t":"2026-10-16T17:30:00Z","v":225480,"vw":22.453102},{"c":22.44,"h":22.46,"l":22.44,"n":501,"o":22.455,"t":"2026-10-16T17:45:00Z","v":274980,"vw":22.450219},{"c":22.445,"h":22.45,"l":22.44,"n":241,"o":22.445,"t":"2026-10-16T18:00:00Z","v":87020,"vw":22.443665},{"c":22.435,"h":22.45,"l":22.435,"n":268,"o":22.445,"t":"2026-10-16T18:15:00Z","v":75485,"vw":22.440181},{"c":22.435,"h":22.44,"l":22.43,"n":496,"o":22.435,"t":"2026-10-16T18:30:00Z","v":205006,"vw":22.434752},{"c":22.435,"h":22.44,"l":22.43,"n":314,"o":22.435,"t":"2026-10-16T18:45:00Z","v":90827,"vw":22.436018},{"c":22.4401,"h":22.45,"l":22.43,"n":329,"o":22.435,"t":"2026-10-16T19:00:00Z","v":179872,"vw":22.442026},{"c":22.4502,"h":22.4599,"l":22.44,"n":273,"o":22.4423,"t":"2026-10-16T19:15:00Z","v":179429,"vw":22.445402},{"c":22.44,"h":22.4568,"l":22.44,"n":405,"o":22.45,"t":"2026-10-16T19:30:00Z","v":146792,"vw":22.446981},{"c":22.44,"h":22.45,"l":22.44,"n":659,"o":22.44,"t":"2026-10-16T19:45:00Z","v":307890,"vw":22.445947},{"c":22.46,"h":22.46,"l":22.45,"n":12,"o":22.45,"t":"2026-10-16T20:00:00Z","v":79789,"vw":22.45003},{"c":22.4085,"h":22.4085,"l":22.4085,"n":1,"o":22.4085,"t":"2026-10-16T20:15:00Z","v":1000,"vw":22.4085},{"c":22.4119,"h":22.4119,"l":22.4119,"n":1,"o":22.4119,"t":"2026-10-16T20:30:00Z","v":500,"vw":22.4119},{"c":22.45,"h":22.45,"l":22.45,"n":3,"o":22.45,"t":"2026-10-19T11:00:00Z","v":450,"vw":22.45},{"c":22.49,"h":22.49,"l":22.49,"n":5,"o":22.49,"t":"2026-10-19T11:15:00Z","v":500,"vw":22.49},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-19T11:45:00Z","v":140,"vw":22.45},{"c":22.455,"h":22.4883,"l":22.44,"n":363,"o":22.46,"t":"2026-10-19T13:30:00Z","v":249707,"vw":22.455864},{"c":22.45,"h":22.455,"l":22.44,"n":232,"o":22.455,"t":"2026-10-19T13:45:00Z","v":104467,"vw":22.446833},{"c":22.45,"h":22.4599,"l":22.445,"n":218,"o":22.45,"t":"2026-10-19T14:00:00Z","v":105479,"vw":22.453286},{"c":22.455,"h":22.4673,"l":22.45,"n":360,"o":22.4526,"t":"2026-10-19T14:15:00Z","v":198305,"vw":22.459961},{"c":22.44,"h":22.46,"l":22.44,"n":465,"o":22.455,"t":"2026-10-19T14:30:00Z","v":124012,"vw":22.44573},{"c":22.445,"h":22.4499,"l":22.43,"n":179,"o":22.445,"t":"2026-10-19T14:45:00Z","v":40403,"vw":22.441149},{"c":22.46,"h":22.46,"l":22.44,"n":158,"o":22.445,"t":"2026-10-19T15:00:00Z","v":36375,"vw":22.449169},{"c":22.455,"h":22.4598,"l":22.44,"n":283,"o":22.455,"t":"2026-10-19T15:15:00Z","v":128289,"vw":22.450914},{"c":22.4501,"h":22.46,"l":22.45,"n":155,"o":22.455,"t":"2026-10-19T15:30:00Z","v":48953,"vw":22.454565},{"c":22.44,"h":22.4599,"l":22.44,"n":218,"o":22.45,"t":"2026-10-19T15:45:00Z","v":88249,"vw":22.451616},{"c":22.44,"h":22.45,"l":22.44,"n":179,"o":22.445,"t":"2026-10-19T16:00:00Z","v":118308,"vw":22.444286},{"c":22.435,"h":22.4453,"l":22.43,"n":263,"o":22.445,"t":"2026-10-19T16:15:00Z","v":100559,"vw":22.435836},{"c":22.435,"h":22.44,"l":22.43,"n":202,"o":22.43,"t":"2026-10-19T16:30:00Z","v":88583,"vw":22.434532},{"c":22.4399,"h":22.44,"l":22.43,"n":119,"o":22.43,"t":"2026-10-19T16:45:00Z","v":46051,"vw":22.43298},{"c":22.4253,"h":22.44,"l":22.42,"n":199,"o":22.43,"t":"2026-10-19T17:00:00Z","v":54380,"vw":22.429563},{"c":22.435,"h":22.44,"l":22.42,"n":216,"o":22.43,"t":"2026-10-19T17:15:00Z","v":96037,"vw":22.433227},{"c":22.4497,"h":22.45,"l":22.43,"n":166,"o":22.4359,"t":"2026-10-19T17:30:00Z","v":102976,"vw":22.441323},{"c":22.4434,"h":22.45,"l":22.44,"n":246,"o":22.445,"t":"2026-10-19T17:45:00Z","v":26145,"vw":22.443815},{"c":22.445,"h":22.45,"l":22.44,"n":129,"o":22.445,"t":"2026-10-19T18:00:00Z","v":31749,"vw":22.443875},{"c":22.445,"h":22.45,"l":22.44,"n":133,"o":22.445,"t":"2026-10-19T18:15:00Z","v":53722,"vw":22.446897},{"c":22.445,"h":22.45,"l":22.44,"n":139,"o":22.445,"t":"2026-10-19T18:30:00Z","v":36177,"vw":22.446572},{"c":22.44,"h":22.45,"l":22.44,"n":142,"o":22.44,"t":"2026-10-19T18:45:00Z","v":31046,"vw":22.445299},{"c":22.445,"h":22.445,"l":22.44,"n":326,"o":22.445,"t":"2026-10-19T19:00:00Z","v":118710,"vw":22.441484},{"c":22.4399,"h":22.445,"l":22.43,"n":344,"o":22.44,"t":"2026-10-19T19:15:00Z","v":136473,"vw":22.438045},{"c":22.44,"h":22.44,"l":22.43,"n":615,"o":22.44,"t":"2026-10-19T19:30:00Z","v":167468,"vw":22.437764},{"c":22.44,"h":22.45,"l":22.43,"n":1447,"o":22.44,"t":"2026-10-19T19:45:00Z","v":344720,"vw":22.442332},{"c":22.45,"h":22.45,"l":22.44,"n":10,"o":22.44,"t":"2026-10-19T20:00:00Z","v":46565,"vw":22.440021},{"c":22.4308,"h":22.4308,"l":22.4308,"n":1,"o":22.4308,"t":"2026-10-19T22:15:00Z","v":300,"vw":22.4308},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-20T11:45:00Z","v":3500,"vw":22.48},{"c":22.4259,"h":22.4259,"l":22.4259,"n":1,"o":22.4259,"t":"2026-10-20T12:30:00Z","v":100,"vw":22.4259},{"c":22.42,"h":22.42,"l":22.42,"n":1,"o":22.42,"t":"2026-10-20T13:00:00Z","v":200,"vw":22.42},{"c":22.4,"h":22.42,"l":22.4,"n":24,"o":22.42,"t":"2026-10-20T13:15:00Z","v":2189,"vw":22.405676},{"c":22.425,"h":22.43,"l":22.39,"n":401,"o":22.415,"t":"2026-10-20T13:30:00Z","v":403172,"vw":22.416133},{"c":22.435,"h":22.435,"l":22.415,"n":172,"o":22.4206,"t":"2026-10-20T13:45:00Z","v":68333,"vw":22.421461},{"c":22.445,"h":22.45,"l":22.42,"n":248,"o":22.43,"t":"2026-10-20T14:00:00Z","v":90654,"vw":22.434124},{"c":22.4724,"h":22.485,"l":22.44,"n":242,"o":22.445,"t":"2026-10-20T14:15:00Z","v":54814,"vw":22.455336},{"c":22.48,"h":22.49,"l":22.46,"n":292,"o":22.4799,"t":"2026-10-20T14:30:00Z","v":151455,"vw":22.471711},{"c":22.485,"h":22.49,"l":22.475,"n":143,"o":22.48,"t":"2026-10-20T14:45:00Z","v":58743,"vw":22.480179},{"c":22.44,"h":22.4801,"l":22.44,"n":164,"o":22.4801,"t":"2026-10-20T15:00:00Z","v":81576,"vw":22.469045},{"c":22.4501,"h":22.465,"l":22.445,"n":152,"o":22.445,"t":"2026-10-20T15:15:00Z","v":94751,"vw":22.456513},{"c":22.445,"h":22.455,"l":22.44,"n":117,"o":22.455,"t":"2026-10-20T15:30:00Z","v":37840,"vw":22.447599},{"c":22.43,"h":22.45,"l":22.43,"n":187,"o":22.445,"t":"2026-10-20T15:45:00Z","v":43830,"vw":22.442029},{"c":22.43,"h":22.44,"l":22.42,"n":192,"o":22.4358,"t":"2026-10-20T16:00:00Z","v":53132,"vw":22.428727},{"c":22.415,"h":22.43,"l":22.415,"n":249,"o":22.425,"t":"2026-10-20T16:15:00Z","v":93428,"vw":22.421375},{"c":22.4159,"h":22.4287,"l":22.41,"n":254,"o":22.415,"t":"2026-10-20T16:30:00Z","v":125880,"vw":22.41878},{"c":22.41,"h":22.42,"l":22.4,"n":383,"o":22.415,"t":"2026-10-20T16:45:00Z","v":251902,"vw":22.413804},{"c":22.4,"h":22.415,"l":22.4,"n":156,"o":22.405,"t":"2026-10-20T17:00:00Z","v":74765,"vw":22.404851},{"c":22.42,"h":22.425,"l":22.405,"n":170,"o":22.41,"t":"2026-10-20T17:15:00Z","v":49187,"vw":22.413044},{"c":22.435,"h":22.4371,"l":22.42,"n":232,"o":22.425,"t":"2026-10-20T17:30:00Z","v":102867,"vw":22.430469},{"c":22.43,"h":22.4399,"l":22.42,"n":243,"o":22.4399,"t":"2026-10-20T17:45:00Z","v":94137,"vw":22.42898},{"c":22.435,"h":22.44,"l":22.43,"n":157,"o":22.43,"t":"2026-10-20T18:00:00Z","v":65207,"vw":22.434895},{"c":22.435,"h":22.44,"l":22.43,"n":187,"o":22.435,"t":"2026-10-20T18:15:00Z","v":94704,"vw":22.433277},{"c":22.4348,"h":22.44,"l":22.43,"n":146,"o":22.43,"t":"2026-10-20T18:30:00Z","v":39967,"vw":22.435231},{"c":22.445,"h":22.445,"l":22.43,"n":169,"o":22.4371,"t":"2026-10-20T18:45:00Z","v":43849,"vw":22.438408},{"c":22.4351,"h":22.45,"l":22.43,"n":201,"o":22.44,"t":"2026-10-20T19:00:00Z","v":170589,"vw":22.436067},{"c":22.43,"h":22.44,"l":22.43,"n":178,"o":22.435,"t":"2026-10-20T19:15:00Z","v":67852,"vw":22.434905},{"c":22.4305,"h":22.44,"l":22.43,"n":330,"o":22.4399,"t":"2026-10-20T19:30:00Z","v":84435,"vw":22.433289},{"c":22.44,"h":22.44,"l":22.42,"n":776,"o":22.43,"t":"2026-10-20T19:45:00Z","v":609133,"vw":22.430052},{"c":22.43,"h":22.43,"l":22.43,"n":10,"o":22.43,"t":"2026-10-20T20:00:00Z","v":690133,"vw":22.43},{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-10-20T20:30:00Z","v":400,"vw":22.41},{"c":22.47,"h":22.47,"l":22.44,"n":8,"o":22.44,"t":"2026-10-20T20:45:00Z","v":5882,"vw":22.442183},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-20T21:00:00Z","v":240,"vw":22.45},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-20T22:45:00Z","v":433,"vw":22.44},{"c":22.45,"h":22.45,"l":22.45,"n":2,"o":22.45,"t":"2026-10-20T23:00:00Z","v":300,"vw":22.45},{"c":22.4039,"h":22.4039,"l":22.4039,"n":1,"o":22.4039,"t":"2026-10-21T11:00:00Z","v":625,"vw":22.4039},{"c":22.44,"h":22.44,"l":22.44,"n":2,"o":22.44,"t":"2026-10-21T13:00:00Z","v":235,"vw":22.44},{"c":22.4588,"h":22.4588,"l":22.4588,"n":1,"o":22.4588,"t":"2026-10-21T13:15:00Z","v":1000,"vw":22.4588},{"c":22.475,"h":22.48,"l":22.43,"n":436,"o":22.45,"t":"2026-10-21T13:30:00Z","v":211650,"vw":22.466216},{"c":22.465,"h":22.475,"l":22.4601,"n":209,"o":22.475,"t":"2026-10-21T13:45:00Z","v":51496,"vw":22.471158},{"c":22.4577,"h":22.465,"l":22.44,"n":164,"o":22.465,"t":"2026-10-21T14:00:00Z","v":31034,"vw":22.451696},{"c":22.455,"h":22.4595,"l":22.44,"n":149,"o":22.4539,"t":"2026-10-21T14:15:00Z","v":59971,"vw":22.450301},{"c":22.45,"h":22.46,"l":22.45,"n":144,"o":22.455,"t":"2026-10-21T14:30:00Z","v":28462,"vw":22.454619},{"c":22.4599,"h":22.46,"l":22.45,"n":280,"o":22.4599,"t":"2026-10-21T14:45:00Z","v":142624,"vw":22.454978},{"c":22.44,"h":22.45,"l":22.44,"n":179,"o":22.45,"t":"2026-10-21T15:00:00Z","v":101363,"vw":22.444991},{"c":22.455,"h":22.46,"l":22.44,"n":251,"o":22.445,"t":"2026-10-21T15:15:00Z","v":106591,"vw":22.449141},{"c":22.455,"h":22.46,"l":22.45,"n":137,"o":22.455,"t":"2026-10-21T15:30:00Z","v":30959,"vw":22.456124},{"c":22.4599,"h":22.46,"l":22.4501,"n":128,"o":22.455,"t":"2026-10-21T15:45:00Z","v":61576,"vw":22.458706},{"c":22.455,"h":22.46,"l":22.45,"n":105,"o":22.455,"t":"2026-10-21T16:00:00Z","v":246446,"vw":22.459686},{"c":22.46,"h":22.47,"l":22.45,"n":197,"o":22.4595,"t":"2026-10-21T16:15:00Z","v":751016,"vw":22.460034},{"c":22.475,"h":22.48,"l":22.45,"n":239,"o":22.46,"t":"2026-10-21T16:30:00Z","v":114530,"vw":22.462915},{"c":22.475,"h":22.48,"l":22.47,"n":123,"o":22.47,"t":"2026-10-21T16:45:00Z","v":121624,"vw":22.475928},{"c":22.485,"h":22.49,"l":22.4701,"n":147,"o":22.4742,"t":"2026-10-21T17:00:00Z","v":116970,"vw":22.481165},{"c":22.485,"h":22.49,"l":22.48,"n":112,"o":22.485,"t":"2026-10-21T17:15:00Z","v":46066,"vw":22.485265},{"c":22.485,"h":22.49,"l":22.4801,"n":100,"o":22.4899,"t":"2026-10-21T17:30:00Z","v":29022,"vw":22.486678},{"c":22.48,"h":22.49,"l":22.47,"n":263,"o":22.4824,"t":"2026-10-21T17:45:00Z","v":115125,"vw":22.479203},{"c":22.485,"h":22.49,"l":22.4701,"n":223,"o":22.475,"t":"2026-10-21T18:00:00Z","v":141392,"vw":22.480323},{"c":22.485,"h":22.49,"l":22.48,"n":93,"o":22.485,"t":"2026-10-21T18:15:00Z","v":67892,"vw":22.484814},{"c":22.485,"h":22.49,"l":22.48,"n":132,"o":22.49,"t":"2026-10-21T18:30:00Z","v":140333,"vw":22.486637},{"c":22.4499,"h":22.4899,"l":22.4442,"n":212,"o":22.4825,"t":"2026-10-21T18:45:00Z","v":104610,"vw":22.462689},{"c":22.44,"h":22.45,"l":22.43,"n":258,"o":22.44,"t":"2026-10-21T19:00:00Z","v":117307,"vw":22.440974},{"c":22.47,"h":22.47,"l":22.445,"n":433,"o":22.445,"t":"2026-10-21T19:15:00Z","v":189626,"vw":22.45638},{"c":22.465,"h":22.48,"l":22.46,"n":223,"o":22.475,"t":"2026-10-21T19:30:00Z","v":64403,"vw":22.468883},{"c":22.465,"h":22.47,"l":22.46,"n":416,"o":22.465,"t":"2026-10-21T19:45:00Z","v":146733,"vw":22.465252},{"c":22.47,"h":22.47,"l":22.47,"n":6,"o":22.47,"t":"2026-10-21T20:00:00Z","v":12037,"vw":22.47},{"c":22.4196,"h":22.4196,"l":22.4196,"n":1,"o":22.4196,"t":"2026-10-21T23:15:00Z","v":500,"vw":22.4196},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-10-21T23:30:00Z","v":100,"vw":22.46},{"c":22.4308,"h":22.4308,"l":22.4308,"n":1,"o":22.4308,"t":"2026-10-22T11:30:00Z","v":100,"vw":22.4308},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-10-22T12:15:00Z","v":500,"vw":22.46},{"c":22.42,"h":22.42,"l":22.42,"n":1,"o":22.42,"t":"2026-10-22T12:45:00Z","v":500,"vw":22.42},{"c":22.42,"h":22.43,"l":22.42,"n":7,"o":22.43,"t":"2026-10-22T13:15:00Z","v":2133,"vw":22.428937},{"c":22.455,"h":22.47,"l":22.4,"n":338,"o":22.41,"t":"2026-10-22T13:30:00Z","v":186745,"vw":22.435776},{"c":22.465,"h":22.48,"l":22.45,"n":222,"o":22.46,"t":"2026-10-22T13:45:00Z","v":154110,"vw":22.460657},{"c":22.471,"h":22.48,"l":22.46,"n":196,"o":22.47,"t":"2026-10-22T14:00:00Z","v":75044,"vw":22.473905},{"c":22.465,"h":22.48,"l":22.46,"n":242,"o":22.47,"t":"2026-10-22T14:15:00Z","v":88412,"vw":22.473691},{"c":22.465,"h":22.47,"l":22.45,"n":220,"o":22.465,"t":"2026-10-22T14:30:00Z","v":74405,"vw":22.46004},{"c":22.465,"h":22.48,"l":22.465,"n":163,"o":22.465,"t":"2026-10-22T14:45:00Z","v":91868,"vw":22.470164},{"c":22.465,"h":22.47,"l":22.46,"n":188,"o":22.465,"t":"2026-10-22T15:00:00Z","v":90330,"vw":22.465906},{"c":22.47,"h":22.4799,"l":22.46,"n":166,"o":22.465,"t":"2026-10-22T15:15:00Z","v":68738,"vw":22.468416},{"c":22.475,"h":22.48,"l":22.47,"n":102,"o":22.475,"t":"2026-10-22T15:30:00Z","v":45967,"vw":22.475469},{"c":22.47,"h":22.48,"l":22.47,"n":111,"o":22.47,"t":"2026-10-22T15:45:00Z","v":73766,"vw":22.472455},{"c":22.48,"h":22.49,"l":22.4701,"n":180,"o":22.4798,"t":"2026-10-22T16:00:00Z","v":130199,"vw":22.479858},{"c":22.485,"h":22.4899,"l":22.48,"n":106,"o":22.4872,"t":"2026-10-22T16:15:00Z","v":87213,"vw":22.481642},{"c":22.49,"h":22.5,"l":22.48,"n":229,"o":22.4897,"t":"2026-10-22T16:30:00Z","v":138394,"vw":22.489352},{"c":22.4901,"h":22.5,"l":22.4816,"n":192,"o":22.495,"t":"2026-10-22T16:45:00Z","v":142954,"vw":22.491334},{"c":22.48,"h":22.49,"l":22.48,"n":139,"o":22.49,"t":"2026-10-22T17:00:00Z","v":75510,"vw":22.48507},{"c":22.505,"h":22.5099,"l":22.48,"n":211,"o":22.485,"t":"2026-10-22T17:15:00Z","v":118247,"vw":22.496117},{"c":22.5099,"h":22.51,"l":22.5,"n":125,"o":22.505,"t":"2026-10-22T17:30:00Z","v":103191,"vw":22.505946},{"c":22.5199,"h":22.52,"l":22.5,"n":149,"o":22.51,"t":"2026-10-22T17:45:00Z","v":117434,"vw":22.512189},{"c":22.495,"h":22.52,"l":22.49,"n":182,"o":22.51,"t":"2026-10-22T18:00:00Z","v":262345,"vw":22.502286},{"c":22.5,"h":22.5,"l":22.49,"n":288,"o":22.495,"t":"2026-10-22T18:15:00Z","v":285461,"vw":22.496309},{"c":22.4901,"h":22.5,"l":22.49,"n":318,"o":22.49,"t":"2026-10-22T18:30:00Z","v":153955,"vw":22.494663},{"c":22.495,"h":22.5,"l":22.49,"n":223,"o":22.49,"t":"2026-10-22T18:45:00Z","v":97291,"vw":22.492489},{"c":22.495,"h":22.5,"l":22.49,"n":145,"o":22.495,"t":"2026-10-22T19:00:00Z","v":71044,"vw":22.497185},{"c":22.5,"h":22.51,"l":22.48,"n":300,"o":22.495,"t":"2026-10-22T19:15:00Z","v":380437,"vw":22.498074},{"c":22.4902,"h":22.51,"l":22.4901,"n":294,"o":22.5017,"t":"2026-10-22T19:30:00Z","v":133472,"vw":22.503435},{"c":22.495,"h":22.51,"l":22.49,"n":584,"o":22.494,"t":"2026-10-22T19:45:00Z","v":381507,"vw":22.498232},{"c":22.49,"h":22.5,"l":22.49,"n":15,"o":22.5,"t":"2026-10-22T20:00:00Z","v":113644,"vw":22.499991},{"c":22.4904,"h":22.4904,"l":22.4904,"n":2,"o":22.4904,"t":"2026-10-22T21:00:00Z","v":150,"vw":22.4904},{"c":22.4904,"h":22.4904,"l":22.4904,"n":1,"o":22.4904,"t":"2026-10-22T21:15:00Z","v":100,"vw":22.4904},{"c":22.4902,"h":22.4902,"l":22.4902,"n":1,"o":22.4902,"t":"2026-10-22T21:30:00Z","v":797,"vw":22.4902}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1741484490422916,"strike":26.237226735634373,"iv":0.42409286445141753,"gamma":0.10478122323305021,"theta":-0.010405503667811308,"vega":0.01072843879755573,"rho":0.0014999617671479825,"breakevenPct":17.38388970967407},{"delta":0.15,"premium":0.38721824410830386,"strike":29.433273661624558,"iv":0.8276492179996204,"gamma":0.051992048811603686,"theta":-0.0222017735033473,"vega":0.014611464558751171,"rho":0.002288782079058157,"breakevenPct":32.53551958103495},{"delta":0.2,"premium":0.4266670994497646,"strike":26.96968910091337,"iv":0.6682511276498552,"gamma":0.06712928905269787,"theta":-0.020829276542872935,"vega":0.017516554954288464,"rho":0.0031246186818149712,"breakevenPct":21.761583112725052},{"delta":0.25,"premium":0.45105089360576667,"strike":26.52634738898606,"iv":0.620636438353258,"gamma":0.09374061216062284,"theta":-0.01956064161182448,"vega":0.01770404028416027,"rho":0.003955773456747279,"breakevenPct":19.899547922630344},{"delta":0.3,"premium":0.4754346877617688,"strike":26.08300567705875,"iv":0.5730217490566607,"gamma":0.12035193526854782,"theta":-0.018292006680776025,"vega":0.017891525614032074,"rho":0.004786928231679587,"breakevenPct":18.03751273253564},{"delta":0.35,"premium":0.4998184819177709,"strike":25.639663965131437,"iv":0.5254070597600634,"gamma":0.14696325837647278,"theta":-0.01702337174972757,"vega":0.018079010943903878,"rho":0.005618083006611895,"breakevenPct":16.17547754244093},{"delta":0.4,"premium":0.524202276073773,"strike":25.196322253204126,"iv":0.4777923704634661,"gamma":0.17357458148439778,"theta":-0.015754736818679112,"vega":0.018266496273775683,"rho":0.006449237781544204,"breakevenPct":14.313442352346222},{"delta":0.45,"premium":0.5485860702297751,"strike":24.752980541276816,"iv":0.43017768116686894,"gamma":0.20018590459232274,"theta":-0.014486101887630658,"vega":0.018453981603647487,"rho":0.0072803925564765126,"breakevenPct":12.451407162251515},{"delta":0.5,"premium":0.5729698643857772,"strike":24.309638829349506,"iv":0.38256299187027165,"gamma":0.22679722770024774,"theta":-0.013217466956582203,"vega":0.018641466933519292,"rho":0.00811154733140882,"breakevenPct":10.589371972156808},{"delta":0.55,"premium":0.5973536585417794,"strike":23.866297117422192,"iv":0.33494830257367436,"gamma":0.2534085508081727,"theta":-0.011948832025533745,"vega":0.018828952263391097,"rho":0.00894270210634113,"breakevenPct":8.7273367820621},{"delta":0.6,"premium":0.6217374526977815,"strike":23.422955405494882,"iv":0.2873336132770772,"gamma":0.2800198739160977,"theta":-0.010680197094485292,"vega":0.019016437593262898,"rho":0.009773856881273437,"breakevenPct":6.8653015919673965},{"delta":0.65,"premium":0.6461212468537836,"strike":22.979613693567572,"iv":0.2397189239804799,"gamma":0.30663119702402264,"theta":-0.009411562163436835,"vega":0.019203922923134702,"rho":0.010605011656205745,"breakevenPct":5.003266401872686},{"delta":0.7,"premium":0.6705050410097856,"strike":22.53627198164026,"iv":0.1921042346838827,"gamma":0.33324252013194755,"theta":-0.008142927232388382,"vega":0.019391408253006507,"rho":0.011436166431138053,"breakevenPct":3.141231211777985},{"delta":0.75,"premium":0.6948888351657877,"strike":22.09293026971295,"iv":0.14448954538728542,"gamma":0.3598538432398726,"theta":-0.006874292301339924,"vega":0.01957889358287831,"rho":0.012267321206070362,"breakevenPct":1.2791960216832763},{"delta":0.8,"premium":1.1138642582580087,"strike":21.552579180261613,"iv":0.16735019971546466,"gamma":0.299237675493345,"theta":-0.005983766131908022,"vega":0.016974859424748797,"rho":0.012925107875789179,"breakevenPct":0.739748615642758},{"delta":0.85,"premium":1.6374866822352128,"strike":20.98650088407004,"iv":0.2089011475163005,"gamma":0.21548848960031164,"theta":-0.005193515652607152,"vega":0.01363050509530987,"rho":0.013536916752444785,"breakevenPct":0.551055850245569},{"delta":0.9,"premium":2.161109106212418,"strike":20.420422587878466,"iv":0.25045209531713647,"gamma":0.1317393037072781,"theta":-0.004403265173306281,"vega":0.010286150765870933,"rho":0.01414872562910039,"breakevenPct":0.36236308484837976}],"put":[{"delta":0.15,"premium":0.425,"strike":18.388382892008487,"iv":0.7870807048184655,"gamma":0.04742072812294794,"theta":-0.019560084681646696,"vega":0.01471126089240302,"rho":-0.0030707738147808267,"breakevenPct":20.162742702184513},{"delta":0.2,"premium":0.42561453817165623,"strike":20.02458152686625,"iv":0.5597546087778641,"gamma":0.07934373592430512,"theta":-0.016572281555486228,"vega":0.017678317110506336,"rho":-0.004006532948925998,"breakevenPct":12.893480050246257},{"delta":0.25,"premium":0.44737091178472327,"strike":20.89483647138893,"iv":0.4480051692966966,"gamma":0.11314496890170686,"theta":-0.014797114497198924,"vega":0.020043790920912942,"rho":-0.004961724549372678,"breakevenPct":9.122375290647962},{"delta":0.3,"premium":0.46054598250753126,"strike":21.42183930030125,"iv":0.3746415915045696,"gamma":0.1531726908508806,"theta":-0.013055014121280321,"vega":0.02172641016976535,"rho":-0.0059188873263623185,"breakevenPct":6.838696365361246},{"delta":0.35,"premium":0.4725415339294401,"strike":21.901661357177606,"iv":0.3065542363703404,"gamma":0.19405625765403067,"theta":-0.011317458834909233,"vega":0.023315169529815265,"rho":-0.006876321045982423,"breakevenPct":4.759467452230382},{"delta":0.4,"premium":1.0652024376658278,"strike":22.653762700183687,"iv":0.32829531258533756,"gamma":0.1901492323439229,"theta":-0.010971421664468345,"vega":0.02268623241460399,"rho":-0.008228875911881137,"breakevenPct":4.050843277698414},{"delta":0.45,"premium":1.8075470250879135,"strike":23.47605208932815,"iv":0.373192326123728,"gamma":0.17469610600462013,"theta":-0.010984089480776883,"vega":0.021485618383608525,"rho":-0.009683284949793657,"breakevenPct":3.695533047821176},{"delta":0.5,"premium":2.5498916125099997,"strike":24.298341478472615,"iv":0.41808933966211836,"gamma":0.1592429796653174,"theta":-0.01099675729708542,"vega":0.02028500435261306,"rho":-0.011137693987706178,"breakevenPct":3.3402228179439386},{"delta":0.55,"premium":3.292236199932086,"strike":25.12063086761708,"iv":0.46298635320050874,"gamma":0.14378985332601463,"theta":-0.011009425113393957,"vega":0.01908439032161759,"rho":-0.012592103025618702,"breakevenPct":2.9849125880667007},{"delta":0.6,"premium":4.034580787354171,"strike":25.942920256761543,"iv":0.5078833667388991,"gamma":0.1283367269867119,"theta":-0.011022092929702495,"vega":0.017883776290622124,"rho":-0.01404651206353122,"breakevenPct":2.629602358189463},{"delta":0.65,"premium":4.7769253747762574,"strike":26.76520964590601,"iv":0.5527803802772895,"gamma":0.11288360064740914,"theta":-0.011034760746011032,"vega":0.016683162259626655,"rho":-0.015500921101443743,"breakevenPct":2.2742921283122253},{"delta":0.7,"premium":5.519269962198342,"strike":27.58749903505047,"iv":0.5976773938156799,"gamma":0.09743047430810642,"theta":-0.01104742856231957,"vega":0.01548254822863119,"rho":-0.01695533013935626,"breakevenPct":1.9189818984349878},{"delta":0.75,"premium":6.261614549620429,"strike":28.409788424194936,"iv":0.6425744073540702,"gamma":0.08197734796880365,"theta":-0.011060096378628106,"vega":0.014281934197635722,"rho":-0.018409739177268784,"breakevenPct":1.5636716685577499},{"delta":0.8,"premium":7.003959137042515,"strike":29.2320778133394,"iv":0.6874714208924607,"gamma":0.06652422162950089,"theta":-0.011072764194936646,"vega":0.013081320166640254,"rho":-0.01986414821518131,"breakevenPct":1.208361438680512},{"delta":0.85,"premium":7.746303724464601,"strike":30.054367202483867,"iv":0.7323684344308511,"gamma":0.051071095290198154,"theta":-0.011085432011245183,"vega":0.011880706135644787,"rho":-0.021318557253093826,"breakevenPct":0.853051208803274},{"delta":0.9,"premium":8.488648311886688,"strike":30.876656591628333,"iv":0.7772654479692416,"gamma":0.03561796895089539,"theta":-0.01109809982755372,"vega":0.010680092104649319,"rho":-0.02277296629100635,"breakevenPct":0.4977409789260361}]},"raw":{"call":[{"delta":0.1,"premium":0.1741484490422916,"strike":26.237226735634373,"iv":0.42409286445141753,"gamma":0.10478122323305021,"theta":-0.010405503667811308,"vega":0.01072843879755573,"rho":0.0014999617671479825,"breakevenPct":17.38388970967407},{"delta":0.15,"premium":0.38721824410830386,"strike":29.433273661624558,"iv":0.8276492179996204,"gamma":0.051992048811603686,"theta":-0.0222017735033473,"vega":0.014611464558751171,"rho":0.002288782079058157,"breakevenPct":32.53551958103495},{"delta":0.2,"premium":0.4266670994497646,"strike":26.96968910091337,"iv":0.6682511276498552,"gamma":0.06712928905269787,"theta":-0.020829276542872935,"vega":0.017516554954288464,"rho":0.0031246186818149712,"breakevenPct":21.761583112725052},{"delta":0.25,"premium":0.45105089360576667,"strike":26.52634738898606,"iv":0.620636438353258,"gamma":0.09374061216062284,"theta":-0.01956064161182448,"vega":0.01770404028416027,"rho":0.003955773456747279,"breakevenPct":19.899547922630344},{"delta":0.3,"premium":0.4754346877617688,"strike":26.08300567705875,"iv":0.5730217490566607,"gamma":0.12035193526854782,"theta":-0.018292006680776025,"vega":0.017891525614032074,"rho":0.004786928231679587,"breakevenPct":18.03751273253564},{"delta":0.35,"premium":0.4998184819177709,"strike":25.639663965131437,"iv":0.5254070597600634,"gamma":0.14696325837647278,"theta":-0.01702337174972757,"vega":0.018079010943903878,"rho":0.005618083006611895,"breakevenPct":16.17547754244093},{"delta":0.4,"premium":0.524202276073773,"strike":25.196322253204126,"iv":0.4777923704634661,"gamma":0.17357458148439778,"theta":-0.015754736818679112,"vega":0.018266496273775683,"rho":0.006449237781544204,"breakevenPct":14.313442352346222},{"delta":0.45,"premium":0.5485860702297751,"strike":24.752980541276816,"iv":0.43017768116686894,"gamma":0.20018590459232274,"theta":-0.014486101887630658,"vega":0.018453981603647487,"rho":0.0072803925564765126,"breakevenPct":12.451407162251515},{"delta":0.5,"premium":0.5729698643857772,"strike":24.309638829349506,"iv":0.38256299187027165,"gamma":0.22679722770024774,"theta":-0.013217466956582203,"vega":0.018641466933519292,"rho":0.00811154733140882,"breakevenPct":10.589371972156808},{"delta":0.55,"premium":0.5973536585417794,"strike":23.866297117422192,"iv":0.33494830257367436,"gamma":0.2534085508081727,"theta":-0.011948832025533745,"vega":0.018828952263391097,"rho":0.00894270210634113,"breakevenPct":8.7273367820621},{"delta":0.6,"premium":0.6217374526977815,"strike":23.422955405494882,"iv":0.2873336132770772,"gamma":0.2800198739160977,"theta":-0.010680197094485292,"vega":0.019016437593262898,"rho":0.009773856881273437,"breakevenPct":6.8653015919673965},{"delta":0.65,"premium":0.6461212468537836,"strike":22.979613693567572,"iv":0.2397189239804799,"gamma":0.30663119702402264,"theta":-0.009411562163436835,"vega":0.019203922923134702,"rho":0.010605011656205745,"breakevenPct":5.003266401872686},{"delta":0.7,"premium":0.6705050410097856,"strike":22.53627198164026,"iv":0.1921042346838827,"gamma":0.33324252013194755,"theta":-0.008142927232388382,"vega":0.019391408253006507,"rho":0.011436166431138053,"breakevenPct":3.141231211777985},{"delta":0.75,"premium":0.6948888351657877,"strike":22.09293026971295,"iv":0.14448954538728542,"gamma":0.3598538432398726,"theta":-0.006874292301339924,"vega":0.01957889358287831,"rho":0.012267321206070362,"breakevenPct":1.2791960216832763},{"delta":0.8,"premium":1.1138642582580087,"strike":21.552579180261613,"iv":0.16735019971546466,"gamma":0.299237675493345,"theta":-0.005983766131908022,"vega":0.016974859424748797,"rho":0.012925107875789179,"breakevenPct":0.739748615642758},{"delta":0.85,"premium":1.6374866822352128,"strike":20.98650088407004,"iv":0.2089011475163005,"gamma":0.21548848960031164,"theta":-0.005193515652607152,"vega":0.01363050509530987,"rho":0.013536916752444785,"breakevenPct":0.551055850245569},{"delta":0.9,"premium":2.161109106212418,"strike":20.420422587878466,"iv":0.25045209531713647,"gamma":0.1317393037072781,"theta":-0.004403265173306281,"vega":0.010286150765870933,"rho":0.01414872562910039,"breakevenPct":0.36236308484837976}],"put":[{"delta":0.15,"premium":0.425,"strike":18.388382892008487,"iv":0.7870807048184655,"gamma":0.04742072812294794,"theta":-0.019560084681646696,"vega":0.01471126089240302,"rho":-0.0030707738147808267,"breakevenPct":20.162742702184513},{"delta":0.2,"premium":0.42561453817165623,"strike":20.02458152686625,"iv":0.5597546087778641,"gamma":0.07934373592430512,"theta":-0.016572281555486228,"vega":0.017678317110506336,"rho":-0.004006532948925998,"breakevenPct":12.893480050246257},{"delta":0.25,"premium":0.44737091178472327,"strike":20.89483647138893,"iv":0.4480051692966966,"gamma":0.11314496890170686,"theta":-0.014797114497198924,"vega":0.020043790920912942,"rho":-0.004961724549372678,"breakevenPct":9.122375290647962},{"delta":0.3,"premium":0.46054598250753126,"strike":21.42183930030125,"iv":0.3746415915045696,"gamma":0.1531726908508806,"theta":-0.013055014121280321,"vega":0.02172641016976535,"rho":-0.0059188873263623185,"breakevenPct":6.838696365361246},{"delta":0.35,"premium":0.4725415339294401,"strike":21.901661357177606,"iv":0.3065542363703404,"gamma":0.19405625765403067,"theta":-0.011317458834909233,"vega":0.023315169529815265,"rho":-0.006876321045982423,"breakevenPct":4.759467452230382},{"delta":0.4,"premium":1.0652024376658278,"strike":22.653762700183687,"iv":0.32829531258533756,"gamma":0.1901492323439229,"theta":-0.010971421664468345,"vega":0.02268623241460399,"rho":-0.008228875911881137,"breakevenPct":4.050843277698414},{"delta":0.45,"premium":1.8075470250879135,"strike":23.47605208932815,"iv":0.373192326123728,"gamma":0.17469610600462013,"theta":-0.010984089480776883,"vega":0.021485618383608525,"rho":-0.009683284949793657,"breakevenPct":3.695533047821176},{"delta":0.5,"premium":2.5498916125099997,"strike":24.298341478472615,"iv":0.41808933966211836,"gamma":0.1592429796653174,"theta":-0.01099675729708542,"vega":0.02028500435261306,"rho":-0.011137693987706178,"breakevenPct":3.3402228179439386},{"delta":0.55,"premium":3.292236199932086,"strike":25.12063086761708,"iv":0.46298635320050874,"gamma":0.14378985332601463,"theta":-0.011009425113393957,"vega":0.01908439032161759,"rho":-0.012592103025618702,"breakevenPct":2.9849125880667007},{"delta":0.6,"premium":4.034580787354171,"strike":25.942920256761543,"iv":0.5078833667388991,"gamma":0.1283367269867119,"theta":-0.011022092929702495,"vega":0.017883776290622124,"rho":-0.01404651206353122,"breakevenPct":2.629602358189463},{"delta":0.65,"premium":4.7769253747762574,"strike":26.76520964590601,"iv":0.5527803802772895,"gamma":0.11288360064740914,"theta":-0.011034760746011032,"vega":0.016683162259626655,"rho":-0.015500921101443743,"breakevenPct":2.2742921283122253},{"delta":0.7,"premium":5.519269962198342,"strike":27.58749903505047,"iv":0.5976773938156799,"gamma":0.09743047430810642,"theta":-0.01104742856231957,"vega":0.01548254822863119,"rho":-0.01695533013935626,"breakevenPct":1.9189818984349878},{"delta":0.75,"premium":6.261614549620429,"strike":28.409788424194936,"iv":0.6425744073540702,"gamma":0.08197734796880365,"theta":-0.011060096378628106,"vega":0.014281934197635722,"rho":-0.018409739177268784,"breakevenPct":1.5636716685577499},{"delta":0.8,"premium":7.003959137042515,"strike":29.2320778133394,"iv":0.6874714208924607,"gamma":0.06652422162950089,"theta":-0.011072764194936646,"vega":0.013081320166640254,"rho":-0.01986414821518131,"breakevenPct":1.208361438680512},{"delta":0.85,"premium":7.746303724464601,"strike":30.054367202483867,"iv":0.7323684344308511,"gamma":0.051071095290198154,"theta":-0.011085432011245183,"vega":0.011880706135644787,"rho":-0.021318557253093826,"breakevenPct":0.853051208803274},{"delta":0.9,"premium":8.488648311886688,"strike":30.876656591628333,"iv":0.7772654479692416,"gamma":0.03561796895089539,"theta":-0.01109809982755372,"vega":0.010680092104649319,"rho":-0.02277296629100635,"breakevenPct":0.4977409789260361}]}},"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"}}