{"symbol":"TCMD","url":"https://intraalpha.com/companies/TCMD","capturedAt":"2026-10-22T22:07:11.155Z","state":"ready","quote":{"symbol":"TCMD","last_price":23.54,"prev_close":23.28,"regular_close":23.54,"change":0.26,"change_pct":1.1168,"regular_change":0.26,"regular_change_pct":1.1168,"extended_change":0,"extended_change_pct":0,"bid":23.34,"ask":25.2,"bid_size":300,"ask_size":200,"volume":134606,"vwap":23.528198,"open":23.21,"high":23.87,"low":23.21,"close":23.54,"trade_count":4402,"last_trade_at":"2026-10-22T20:00:00.325655353Z","last_quote_at":"2026-10-22T20:01:16.112879709Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:07.378117209-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TCMD","fetched_at":"2026-10-22T22:07:10.774123+00:00","name":"Tactile Systems Technology Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Tactile Systems Technology, Inc., a medical technology company, is dedicated to the development and supply of medical devices for chronic diseases in the United States. The company is headquartered in Minneapolis, Minnesota.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":532782000,"ebitda":41738000,"pe_ratio":21.78,"peg_ratio":17.79,"book_value":9.86,"dividend_per_share":null,"dividend_yield":null,"eps":1.08,"revenue_ttm":350314000,"gross_profit_ttm":268970000,"profit_margin":0.071,"operating_margin_ttm":0.0797,"return_on_assets_ttm":0.0792,"return_on_equity_ttm":0.119,"quarterly_earnings_growth":1.441,"quarterly_revenue_growth":0.086,"analyst_target_price":37.67,"analyst_number":1,"beta":0.816,"fifty_two_week_high":37.77,"fifty_two_week_low":14.84,"fifty_day_ma":22.8,"two_hundred_day_ma":26.13,"shares_outstanding":22652300,"forward_pe":19.12,"price_to_sales":1.521,"price_to_book":2.27,"ev_to_revenue":1.249,"ev_to_ebitda":9.88},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:07:10.774123+00:00"},"optionObservedAt":"2026-10-22T19:55:08.253Z","bars":[{"c":22.67,"h":22.67,"l":22.61,"n":37,"o":22.64,"t":"2026-10-15T13:30:00Z","v":1539,"vw":22.638912},{"c":22.78,"h":22.78,"l":22.5893,"n":19,"o":22.5893,"t":"2026-10-15T13:35:00Z","v":581,"vw":22.710379},{"c":22.64,"h":22.795,"l":22.63,"n":257,"o":22.665,"t":"2026-10-15T13:40:00Z","v":15444,"vw":22.728239},{"c":22.685,"h":22.685,"l":22.685,"n":4,"o":22.685,"t":"2026-10-15T13:45:00Z","v":186,"vw":22.685},{"c":22.84,"h":22.84,"l":22.72,"n":78,"o":22.78,"t":"2026-10-15T13:55:00Z","v":6445,"vw":22.803385},{"c":22.975,"h":23.01,"l":22.93,"n":26,"o":22.93,"t":"2026-10-15T14:00:00Z","v":1884,"vw":22.975838},{"c":23.1,"h":23.1,"l":23.02,"n":27,"o":23.02,"t":"2026-10-15T14:05:00Z","v":974,"vw":23.052},{"c":23.13,"h":23.13,"l":23.1,"n":53,"o":23.1,"t":"2026-10-15T14:10:00Z","v":1066,"vw":23.114},{"c":23.085,"h":23.09,"l":23.085,"n":21,"o":23.09,"t":"2026-10-15T14:15:00Z","v":1012,"vw":23.085833},{"c":23.09,"h":23.09,"l":23.05,"n":18,"o":23.05,"t":"2026-10-15T14:20:00Z","v":614,"vw":23.073333},{"c":23.06,"h":23.06,"l":23.06,"n":3,"o":23.06,"t":"2026-10-15T14:25:00Z","v":107,"vw":23.06},{"c":23.08,"h":23.08,"l":23.08,"n":3,"o":23.08,"t":"2026-10-15T14:30:00Z","v":104,"vw":23.08},{"c":23.185,"h":23.25,"l":23.06,"n":170,"o":23.07,"t":"2026-10-15T14:35:00Z","v":11648,"vw":23.092365},{"c":23.1494,"h":23.21,"l":23.1494,"n":38,"o":23.2,"t":"2026-10-15T14:40:00Z","v":4340,"vw":23.178798},{"c":23.15,"h":23.19,"l":23.15,"n":16,"o":23.19,"t":"2026-10-15T14:45:00Z","v":438,"vw":23.17},{"c":23.22,"h":23.22,"l":23.145,"n":64,"o":23.145,"t":"2026-10-15T14:50:00Z","v":1584,"vw":23.176336},{"c":23.19,"h":23.235,"l":23.19,"n":29,"o":23.235,"t":"2026-10-15T14:55:00Z","v":788,"vw":23.2175},{"c":23.18,"h":23.22,"l":23.18,"n":13,"o":23.22,"t":"2026-10-15T15:00:00Z","v":357,"vw":23.206667},{"c":23.205,"h":23.205,"l":23.1802,"n":11,"o":23.19,"t":"2026-10-15T15:05:00Z","v":695,"vw":23.18908},{"c":23.17,"h":23.215,"l":23.17,"n":37,"o":23.21,"t":"2026-10-15T15:10:00Z","v":1815,"vw":23.179509},{"c":23.15,"h":23.17,"l":23.15,"n":39,"o":23.16,"t":"2026-10-15T15:15:00Z","v":3154,"vw":23.166505},{"c":23.1,"h":23.12,"l":23.1,"n":24,"o":23.12,"t":"2026-10-15T15:20:00Z","v":805,"vw":23.115227},{"c":23.16,"h":23.16,"l":23.16,"n":33,"o":23.16,"t":"2026-10-15T15:25:00Z","v":880,"vw":23.16},{"c":23.12,"h":23.16,"l":23.12,"n":4,"o":23.16,"t":"2026-10-15T15:30:00Z","v":466,"vw":23.132299},{"c":23.16,"h":23.16,"l":23.09,"n":54,"o":23.13,"t":"2026-10-15T15:35:00Z","v":1489,"vw":23.11625},{"c":23.155,"h":23.155,"l":23.155,"n":4,"o":23.155,"t":"2026-10-15T15:45:00Z","v":148,"vw":23.155},{"c":23.12,"h":23.12,"l":23.12,"n":10,"o":23.12,"t":"2026-10-15T15:50:00Z","v":194,"vw":23.12},{"c":23.12,"h":23.12,"l":23.12,"n":6,"o":23.12,"t":"2026-10-15T15:55:00Z","v":157,"vw":23.12},{"c":23.17,"h":23.17,"l":23.13,"n":29,"o":23.13,"t":"2026-10-15T16:00:00Z","v":1202,"vw":23.143119},{"c":23.155,"h":23.155,"l":23.155,"n":1,"o":23.155,"t":"2026-10-15T16:05:00Z","v":200,"vw":23.155},{"c":23.06,"h":23.13,"l":23.06,"n":97,"o":23.13,"t":"2026-10-15T16:10:00Z","v":1990,"vw":23.079},{"c":23.06,"h":23.06,"l":23.06,"n":6,"o":23.06,"t":"2026-10-15T16:20:00Z","v":157,"vw":23.06},{"c":23.05,"h":23.05,"l":23.04,"n":25,"o":23.04,"t":"2026-10-15T16:25:00Z","v":924,"vw":23.042841},{"c":23.07,"h":23.075,"l":23.06,"n":31,"o":23.06,"t":"2026-10-15T16:30:00Z","v":1704,"vw":23.066429},{"c":23.07,"h":23.07,"l":23.07,"n":7,"o":23.07,"t":"2026-10-15T16:35:00Z","v":206,"vw":23.07},{"c":23.08,"h":23.08,"l":23.08,"n":44,"o":23.08,"t":"2026-10-15T16:40:00Z","v":1264,"vw":23.08},{"c":23.05,"h":23.06,"l":23.05,"n":16,"o":23.06,"t":"2026-10-15T16:45:00Z","v":415,"vw":23.053333},{"c":23.07,"h":23.07,"l":23.05,"n":17,"o":23.05,"t":"2026-10-15T16:50:00Z","v":543,"vw":23.056645},{"c":23.04,"h":23.04,"l":23.04,"n":37,"o":23.04,"t":"2026-10-15T17:00:00Z","v":1336,"vw":23.04},{"c":23.04,"h":23.05,"l":23.04,"n":21,"o":23.04,"t":"2026-10-15T17:05:00Z","v":1050,"vw":23.041215},{"c":23.05,"h":23.05,"l":23.05,"n":22,"o":23.05,"t":"2026-10-15T17:10:00Z","v":546,"vw":23.05},{"c":23.06,"h":23.07,"l":23.06,"n":29,"o":23.07,"t":"2026-10-15T17:15:00Z","v":1449,"vw":23.068182},{"c":23.09,"h":23.09,"l":23.09,"n":5,"o":23.09,"t":"2026-10-15T17:20:00Z","v":136,"vw":23.09},{"c":23.03,"h":23.05,"l":23.03,"n":67,"o":23.05,"t":"2026-10-15T17:25:00Z","v":2111,"vw":23.035455},{"c":23.0424,"h":23.05,"l":23.0424,"n":34,"o":23.05,"t":"2026-10-15T17:35:00Z","v":821,"vw":23.043667},{"c":23.07,"h":23.07,"l":23.055,"n":19,"o":23.055,"t":"2026-10-15T17:40:00Z","v":1015,"vw":23.06},{"c":23.03,"h":23.05,"l":23.01,"n":96,"o":23.05,"t":"2026-10-15T17:45:00Z","v":3698,"vw":23.032329},{"c":23.065,"h":23.065,"l":23.065,"n":14,"o":23.065,"t":"2026-10-15T17:50:00Z","v":731,"vw":23.065},{"c":23.02,"h":23.045,"l":23.02,"n":15,"o":23.045,"t":"2026-10-15T18:00:00Z","v":567,"vw":23.027886},{"c":23.01,"h":23.02,"l":23.01,"n":68,"o":23.02,"t":"2026-10-15T18:05:00Z","v":1443,"vw":23.0175},{"c":23,"h":23.02,"l":23,"n":62,"o":23.02,"t":"2026-10-15T18:10:00Z","v":635,"vw":23.009646},{"c":23.035,"h":23.04,"l":23.02,"n":31,"o":23.02,"t":"2026-10-15T18:15:00Z","v":1119,"vw":23.033093},{"c":22.97,"h":23.035,"l":22.97,"n":105,"o":23.025,"t":"2026-10-15T18:20:00Z","v":2404,"vw":23.018421},{"c":22.92,"h":22.96,"l":22.92,"n":62,"o":22.95,"t":"2026-10-15T18:25:00Z","v":2526,"vw":22.946296},{"c":22.905,"h":22.91,"l":22.905,"n":24,"o":22.91,"t":"2026-10-15T18:30:00Z","v":649,"vw":22.908457},{"c":22.91,"h":22.91,"l":22.885,"n":39,"o":22.89,"t":"2026-10-15T18:35:00Z","v":1768,"vw":22.895},{"c":22.92,"h":22.92,"l":22.92,"n":12,"o":22.92,"t":"2026-10-15T18:40:00Z","v":217,"vw":22.92},{"c":22.94,"h":22.94,"l":22.9389,"n":19,"o":22.9389,"t":"2026-10-15T18:45:00Z","v":635,"vw":22.939409},{"c":22.935,"h":22.95,"l":22.93,"n":67,"o":22.95,"t":"2026-10-15T18:50:00Z","v":2462,"vw":22.940148},{"c":22.93,"h":22.93,"l":22.9,"n":114,"o":22.93,"t":"2026-10-15T18:55:00Z","v":3528,"vw":22.917838},{"c":22.95,"h":22.965,"l":22.94,"n":86,"o":22.94,"t":"2026-10-15T19:00:00Z","v":3837,"vw":22.944146},{"c":22.94,"h":22.94,"l":22.94,"n":14,"o":22.94,"t":"2026-10-15T19:05:00Z","v":171,"vw":22.94},{"c":23,"h":23,"l":22.97,"n":109,"o":22.97,"t":"2026-10-15T19:10:00Z","v":2265,"vw":22.977},{"c":23.02,"h":23.02,"l":23,"n":28,"o":23,"t":"2026-10-15T19:15:00Z","v":1258,"vw":23.016},{"c":23.115,"h":23.115,"l":23.03,"n":36,"o":23.03,"t":"2026-10-15T19:20:00Z","v":1508,"vw":23.067608},{"c":23.16,"h":23.16,"l":23.16,"n":31,"o":23.16,"t":"2026-10-15T19:25:00Z","v":609,"vw":23.16},{"c":23.245,"h":23.255,"l":23.17,"n":82,"o":23.17,"t":"2026-10-15T19:30:00Z","v":2736,"vw":23.225842},{"c":23.201,"h":23.245,"l":23.201,"n":72,"o":23.245,"t":"2026-10-15T19:35:00Z","v":2859,"vw":23.225133},{"c":23.25,"h":23.25,"l":23.22,"n":35,"o":23.225,"t":"2026-10-15T19:40:00Z","v":672,"vw":23.230923},{"c":23.19,"h":23.23,"l":23.175,"n":144,"o":23.23,"t":"2026-10-15T19:45:00Z","v":5730,"vw":23.19735},{"c":23.24,"h":23.25,"l":23.16,"n":235,"o":23.17,"t":"2026-10-15T19:50:00Z","v":8744,"vw":23.214692},{"c":23.3,"h":23.35,"l":23.2,"n":665,"o":23.22,"t":"2026-10-15T19:55:00Z","v":30527,"vw":23.284825},{"c":23.29,"h":23.29,"l":23.29,"n":4,"o":23.29,"t":"2026-10-15T20:00:00Z","v":35590,"vw":23.29},{"c":23.285,"h":23.31,"l":23.285,"n":13,"o":23.31,"t":"2026-10-16T13:30:00Z","v":10401,"vw":23.297857},{"c":23.41,"h":23.41,"l":23.41,"n":5,"o":23.41,"t":"2026-10-16T13:35:00Z","v":131,"vw":23.41},{"c":23.23,"h":23.34,"l":23.23,"n":147,"o":23.27,"t":"2026-10-16T13:45:00Z","v":9686,"vw":23.288077},{"c":23.33,"h":23.33,"l":23.28,"n":49,"o":23.325,"t":"2026-10-16T13:50:00Z","v":1608,"vw":23.291218},{"c":23.3,"h":23.34,"l":23.3,"n":14,"o":23.34,"t":"2026-10-16T13:55:00Z","v":848,"vw":23.332079},{"c":23.175,"h":23.29,"l":23.13,"n":34,"o":23.29,"t":"2026-10-16T14:00:00Z","v":2095,"vw":23.201085},{"c":23.06,"h":23.13,"l":23.06,"n":35,"o":23.09,"t":"2026-10-16T14:05:00Z","v":1659,"vw":23.080909},{"c":23.05,"h":23.065,"l":23.03,"n":46,"o":23.065,"t":"2026-10-16T14:10:00Z","v":1457,"vw":23.056597},{"c":23.12,"h":23.12,"l":23.08,"n":42,"o":23.09,"t":"2026-10-16T14:15:00Z","v":1705,"vw":23.109},{"c":23.12,"h":23.12,"l":23.12,"n":1,"o":23.12,"t":"2026-10-16T14:20:00Z","v":100,"vw":23.12},{"c":23.11,"h":23.16,"l":23.11,"n":48,"o":23.16,"t":"2026-10-16T14:25:00Z","v":1069,"vw":23.130952},{"c":23.09,"h":23.1,"l":23.01,"n":25,"o":23.1,"t":"2026-10-16T14:30:00Z","v":1419,"vw":23.066886},{"c":23.01,"h":23.055,"l":23.01,"n":19,"o":23.055,"t":"2026-10-16T14:35:00Z","v":893,"vw":23.036473},{"c":22.97,"h":23.01,"l":22.96,"n":23,"o":23.01,"t":"2026-10-16T14:40:00Z","v":999,"vw":22.98},{"c":22.97,"h":22.995,"l":22.95,"n":65,"o":22.97,"t":"2026-10-16T14:45:00Z","v":2515,"vw":22.986137},{"c":23.055,"h":23.055,"l":22.96,"n":36,"o":22.96,"t":"2026-10-16T14:50:00Z","v":2061,"vw":23.004671},{"c":23.02,"h":23.03,"l":23.02,"n":9,"o":23.03,"t":"2026-10-16T14:55:00Z","v":461,"vw":23.026667},{"c":23.05,"h":23.05,"l":23.05,"n":14,"o":23.05,"t":"2026-10-16T15:05:00Z","v":747,"vw":23.05},{"c":23.05,"h":23.05,"l":23.05,"n":22,"o":23.05,"t":"2026-10-16T15:10:00Z","v":1101,"vw":23.05},{"c":23.09,"h":23.09,"l":23.02,"n":151,"o":23.06,"t":"2026-10-16T15:15:00Z","v":5265,"vw":23.052012},{"c":23.04,"h":23.07,"l":23.04,"n":23,"o":23.07,"t":"2026-10-16T15:25:00Z","v":603,"vw":23.06},{"c":22.99,"h":23.02,"l":22.99,"n":34,"o":23.02,"t":"2026-10-16T15:30:00Z","v":993,"vw":23.004286},{"c":22.9801,"h":23,"l":22.9801,"n":38,"o":23,"t":"2026-10-16T15:35:00Z","v":1294,"vw":22.990598},{"c":22.99,"h":22.99,"l":22.99,"n":29,"o":22.99,"t":"2026-10-16T15:40:00Z","v":841,"vw":22.99},{"c":22.97,"h":22.97,"l":22.96,"n":41,"o":22.97,"t":"2026-10-16T15:50:00Z","v":1070,"vw":22.966621},{"c":22.825,"h":22.87,"l":22.825,"n":62,"o":22.87,"t":"2026-10-16T16:00:00Z","v":1940,"vw":22.852333},{"c":22.825,"h":22.825,"l":22.825,"n":10,"o":22.825,"t":"2026-10-16T16:05:00Z","v":175,"vw":22.825},{"c":22.8,"h":22.81,"l":22.785,"n":97,"o":22.785,"t":"2026-10-16T16:15:00Z","v":3113,"vw":22.795849},{"c":22.795,"h":22.795,"l":22.795,"n":13,"o":22.795,"t":"2026-10-16T16:20:00Z","v":455,"vw":22.795},{"c":22.76,"h":22.7847,"l":22.75,"n":39,"o":22.7847,"t":"2026-10-16T16:25:00Z","v":1089,"vw":22.763733},{"c":22.71,"h":22.73,"l":22.71,"n":79,"o":22.73,"t":"2026-10-16T16:30:00Z","v":1915,"vw":22.719912},{"c":22.68,"h":22.69,"l":22.68,"n":25,"o":22.69,"t":"2026-10-16T16:35:00Z","v":343,"vw":22.685833},{"c":22.665,"h":22.7,"l":22.65,"n":77,"o":22.68,"t":"2026-10-16T16:40:00Z","v":4900,"vw":22.677668},{"c":22.69,"h":22.69,"l":22.69,"n":54,"o":22.69,"t":"2026-10-16T16:45:00Z","v":1081,"vw":22.69},{"c":22.695,"h":22.71,"l":22.67,"n":30,"o":22.67,"t":"2026-10-16T16:50:00Z","v":1238,"vw":22.695},{"c":22.7,"h":22.7,"l":22.7,"n":57,"o":22.7,"t":"2026-10-16T17:00:00Z","v":1438,"vw":22.7},{"c":22.685,"h":22.685,"l":22.67,"n":19,"o":22.67,"t":"2026-10-16T17:05:00Z","v":644,"vw":22.675},{"c":22.615,"h":22.615,"l":22.61,"n":32,"o":22.61,"t":"2026-10-16T17:15:00Z","v":930,"vw":22.611429},{"c":22.585,"h":22.585,"l":22.585,"n":23,"o":22.585,"t":"2026-10-16T17:20:00Z","v":743,"vw":22.585},{"c":22.59,"h":22.59,"l":22.59,"n":6,"o":22.59,"t":"2026-10-16T17:25:00Z","v":334,"vw":22.59},{"c":22.6,"h":22.6,"l":22.57,"n":91,"o":22.57,"t":"2026-10-16T17:30:00Z","v":3086,"vw":22.580983},{"c":22.55,"h":22.57,"l":22.55,"n":26,"o":22.57,"t":"2026-10-16T17:35:00Z","v":681,"vw":22.5625},{"c":22.59,"h":22.6,"l":22.56,"n":37,"o":22.56,"t":"2026-10-16T17:40:00Z","v":1598,"vw":22.575},{"c":22.55,"h":22.55,"l":22.55,"n":8,"o":22.55,"t":"2026-10-16T17:45:00Z","v":218,"vw":22.55},{"c":22.53,"h":22.565,"l":22.53,"n":37,"o":22.565,"t":"2026-10-16T17:50:00Z","v":1009,"vw":22.539459},{"c":22.51,"h":22.525,"l":22.51,"n":49,"o":22.525,"t":"2026-10-16T17:55:00Z","v":1012,"vw":22.515208},{"c":22.5,"h":22.5,"l":22.485,"n":48,"o":22.49,"t":"2026-10-16T18:00:00Z","v":1949,"vw":22.489623},{"c":22.57,"h":22.57,"l":22.53,"n":54,"o":22.53,"t":"2026-10-16T18:05:00Z","v":1772,"vw":22.559213},{"c":22.54,"h":22.56,"l":22.54,"n":14,"o":22.56,"t":"2026-10-16T18:10:00Z","v":415,"vw":22.547435},{"c":22.53,"h":22.56,"l":22.53,"n":38,"o":22.54,"t":"2026-10-16T18:15:00Z","v":867,"vw":22.54494},{"c":22.5501,"h":22.5501,"l":22.54,"n":25,"o":22.54,"t":"2026-10-16T18:20:00Z","v":1201,"vw":22.54505},{"c":22.55,"h":22.55,"l":22.55,"n":12,"o":22.55,"t":"2026-10-16T18:25:00Z","v":464,"vw":22.55},{"c":22.61,"h":22.61,"l":22.57,"n":34,"o":22.57,"t":"2026-10-16T18:30:00Z","v":883,"vw":22.59},{"c":22.63,"h":22.63,"l":22.62,"n":19,"o":22.62,"t":"2026-10-16T18:35:00Z","v":429,"vw":22.625},{"c":22.63,"h":22.63,"l":22.63,"n":16,"o":22.63,"t":"2026-10-16T18:40:00Z","v":607,"vw":22.63},{"c":22.57,"h":22.635,"l":22.57,"n":31,"o":22.63,"t":"2026-10-16T18:45:00Z","v":1578,"vw":22.618639},{"c":22.61,"h":22.61,"l":22.57,"n":119,"o":22.57,"t":"2026-10-16T18:50:00Z","v":4010,"vw":22.591455},{"c":22.63,"h":22.63,"l":22.63,"n":22,"o":22.63,"t":"2026-10-16T18:55:00Z","v":666,"vw":22.63},{"c":22.62,"h":22.62,"l":22.62,"n":23,"o":22.62,"t":"2026-10-16T19:00:00Z","v":421,"vw":22.62},{"c":22.685,"h":22.69,"l":22.605,"n":78,"o":22.605,"t":"2026-10-16T19:05:00Z","v":3055,"vw":22.640366},{"c":22.73,"h":22.76,"l":22.685,"n":70,"o":22.685,"t":"2026-10-16T19:10:00Z","v":3284,"vw":22.7381},{"c":22.67,"h":22.74,"l":22.67,"n":66,"o":22.74,"t":"2026-10-16T19:15:00Z","v":2003,"vw":22.705378},{"c":22.67,"h":22.67,"l":22.67,"n":13,"o":22.67,"t":"2026-10-16T19:20:00Z","v":173,"vw":22.67},{"c":22.63,"h":22.665,"l":22.63,"n":29,"o":22.665,"t":"2026-10-16T19:25:00Z","v":1400,"vw":22.643068},{"c":22.63,"h":22.64,"l":22.63,"n":67,"o":22.63,"t":"2026-10-16T19:30:00Z","v":2172,"vw":22.630831},{"c":22.595,"h":22.65,"l":22.595,"n":89,"o":22.64,"t":"2026-10-16T19:35:00Z","v":3474,"vw":22.628636},{"c":22.555,"h":22.56,"l":22.555,"n":37,"o":22.56,"t":"2026-10-16T19:40:00Z","v":913,"vw":22.557415},{"c":22.575,"h":22.58,"l":22.57,"n":70,"o":22.57,"t":"2026-10-16T19:45:00Z","v":2705,"vw":22.574003},{"c":22.53,"h":22.56,"l":22.51,"n":103,"o":22.56,"t":"2026-10-16T19:50:00Z","v":3785,"vw":22.541075},{"c":22.55,"h":22.55,"l":22.48,"n":681,"o":22.52,"t":"2026-10-16T19:55:00Z","v":34392,"vw":22.517199},{"c":22.52,"h":22.52,"l":22.52,"n":6,"o":22.52,"t":"2026-10-16T20:00:00Z","v":35609,"vw":22.52},{"c":22.49,"h":22.845,"l":22.49,"n":29,"o":22.53,"t":"2026-10-19T13:30:00Z","v":2989,"vw":22.636313},{"c":22.72,"h":22.72,"l":22.45,"n":6,"o":22.45,"t":"2026-10-19T13:35:00Z","v":592,"vw":22.525054},{"c":22.72,"h":22.72,"l":22.72,"n":28,"o":22.72,"t":"2026-10-19T13:40:00Z","v":2533,"vw":22.72},{"c":22.5,"h":22.633,"l":22.5,"n":12,"o":22.53,"t":"2026-10-19T13:45:00Z","v":880,"vw":22.568826},{"c":22.51,"h":22.525,"l":22.51,"n":9,"o":22.525,"t":"2026-10-19T13:50:00Z","v":396,"vw":22.517296},{"c":22.595,"h":22.595,"l":22.595,"n":15,"o":22.595,"t":"2026-10-19T13:55:00Z","v":192,"vw":22.595},{"c":22.595,"h":22.595,"l":22.595,"n":15,"o":22.595,"t":"2026-10-19T14:00:00Z","v":466,"vw":22.595},{"c":22.645,"h":22.83,"l":22.645,"n":106,"o":22.68,"t":"2026-10-19T14:10:00Z","v":7410,"vw":22.766587},{"c":22.84,"h":22.84,"l":22.74,"n":27,"o":22.75,"t":"2026-10-19T14:15:00Z","v":962,"vw":22.764222},{"c":22.745,"h":22.81,"l":22.745,"n":6,"o":22.81,"t":"2026-10-19T14:20:00Z","v":337,"vw":22.7775},{"c":22.72,"h":22.72,"l":22.7,"n":13,"o":22.7,"t":"2026-10-19T14:25:00Z","v":421,"vw":22.714859},{"c":22.655,"h":22.705,"l":22.65,"n":135,"o":22.705,"t":"2026-10-19T14:30:00Z","v":3527,"vw":22.66959},{"c":22.5101,"h":22.5101,"l":22.5101,"n":10,"o":22.5101,"t":"2026-10-19T14:45:00Z","v":228,"vw":22.5101},{"c":22.71,"h":22.7133,"l":22.71,"n":15,"o":22.7133,"t":"2026-10-19T14:50:00Z","v":759,"vw":22.712671},{"c":22.62,"h":22.62,"l":22.62,"n":4,"o":22.62,"t":"2026-10-19T14:55:00Z","v":426,"vw":22.62},{"c":22.68,"h":22.68,"l":22.68,"n":6,"o":22.68,"t":"2026-10-19T15:05:00Z","v":1525,"vw":22.68},{"c":22.66,"h":22.67,"l":22.63,"n":45,"o":22.63,"t":"2026-10-19T15:10:00Z","v":1007,"vw":22.653333},{"c":22.7313,"h":22.7313,"l":22.7313,"n":8,"o":22.7313,"t":"2026-10-19T15:25:00Z","v":268,"vw":22.7313},{"c":22.8,"h":22.84,"l":22.75,"n":66,"o":22.75,"t":"2026-10-19T15:35:00Z","v":1571,"vw":22.777143},{"c":22.77,"h":22.836,"l":22.77,"n":51,"o":22.836,"t":"2026-10-19T15:40:00Z","v":952,"vw":22.801},{"c":22.735,"h":22.735,"l":22.735,"n":4,"o":22.735,"t":"2026-10-19T15:50:00Z","v":158,"vw":22.735},{"c":22.74,"h":22.76,"l":22.74,"n":46,"o":22.76,"t":"2026-10-19T15:55:00Z","v":2700,"vw":22.7425},{"c":22.69,"h":22.71,"l":22.69,"n":47,"o":22.71,"t":"2026-10-19T16:00:00Z","v":1044,"vw":22.700588},{"c":22.65,"h":22.67,"l":22.65,"n":53,"o":22.67,"t":"2026-10-19T16:15:00Z","v":1213,"vw":22.665},{"c":22.63,"h":22.63,"l":22.63,"n":1,"o":22.63,"t":"2026-10-19T16:20:00Z","v":100,"vw":22.63},{"c":22.64,"h":22.6414,"l":22.64,"n":7,"o":22.6414,"t":"2026-10-19T16:30:00Z","v":251,"vw":22.640821},{"c":22.67,"h":22.67,"l":22.64,"n":36,"o":22.64,"t":"2026-10-19T16:40:00Z","v":1404,"vw":22.6525},{"c":22.65,"h":22.675,"l":22.65,"n":16,"o":22.675,"t":"2026-10-19T16:45:00Z","v":775,"vw":22.660849},{"c":22.65,"h":22.65,"l":22.63,"n":93,"o":22.63,"t":"2026-10-19T17:10:00Z","v":2492,"vw":22.63957},{"c":22.7,"h":22.7,"l":22.68,"n":25,"o":22.68,"t":"2026-10-19T17:15:00Z","v":591,"vw":22.688},{"c":22.72,"h":22.72,"l":22.71,"n":3,"o":22.71,"t":"2026-10-19T17:25:00Z","v":250,"vw":22.715},{"c":22.65,"h":22.69,"l":22.65,"n":61,"o":22.69,"t":"2026-10-19T17:35:00Z","v":5307,"vw":22.663961},{"c":22.68,"h":22.68,"l":22.67,"n":109,"o":22.67,"t":"2026-10-19T17:40:00Z","v":3278,"vw":22.67125},{"c":22.665,"h":22.665,"l":22.665,"n":4,"o":22.665,"t":"2026-10-19T17:45:00Z","v":107,"vw":22.665},{"c":22.67,"h":22.7,"l":22.67,"n":65,"o":22.7,"t":"2026-10-19T17:50:00Z","v":2454,"vw":22.685},{"c":22.71,"h":22.71,"l":22.71,"n":13,"o":22.71,"t":"2026-10-19T18:00:00Z","v":611,"vw":22.71},{"c":22.68,"h":22.68,"l":22.68,"n":5,"o":22.68,"t":"2026-10-19T18:10:00Z","v":619,"vw":22.68},{"c":22.68,"h":22.68,"l":22.68,"n":2,"o":22.68,"t":"2026-10-19T18:15:00Z","v":123,"vw":22.68},{"c":22.71,"h":22.71,"l":22.69,"n":55,"o":22.69,"t":"2026-10-19T18:20:00Z","v":2040,"vw":22.698333},{"c":22.7,"h":22.7,"l":22.7,"n":12,"o":22.7,"t":"2026-10-19T18:30:00Z","v":801,"vw":22.7},{"c":22.68,"h":22.68,"l":22.68,"n":36,"o":22.68,"t":"2026-10-19T18:40:00Z","v":474,"vw":22.68},{"c":22.69,"h":22.69,"l":22.69,"n":59,"o":22.69,"t":"2026-10-19T18:45:00Z","v":1094,"vw":22.69},{"c":22.67,"h":22.68,"l":22.67,"n":57,"o":22.68,"t":"2026-10-19T18:50:00Z","v":1836,"vw":22.678739},{"c":22.68,"h":22.68,"l":22.66,"n":63,"o":22.66,"t":"2026-10-19T18:55:00Z","v":2622,"vw":22.663386},{"c":22.68,"h":22.68,"l":22.67,"n":25,"o":22.67,"t":"2026-10-19T19:00:00Z","v":492,"vw":22.675},{"c":22.6825,"h":22.6825,"l":22.68,"n":35,"o":22.68,"t":"2026-10-19T19:05:00Z","v":1341,"vw":22.680269},{"c":22.67,"h":22.67,"l":22.67,"n":3,"o":22.67,"t":"2026-10-19T19:10:00Z","v":143,"vw":22.67},{"c":22.68,"h":22.68,"l":22.67,"n":54,"o":22.68,"t":"2026-10-19T19:15:00Z","v":1670,"vw":22.6775},{"c":22.67,"h":22.67,"l":22.65,"n":132,"o":22.66,"t":"2026-10-19T19:20:00Z","v":6056,"vw":22.664415},{"c":22.69,"h":22.69,"l":22.68,"n":48,"o":22.68,"t":"2026-10-19T19:25:00Z","v":1718,"vw":22.684},{"c":22.7,"h":22.71,"l":22.69,"n":71,"o":22.69,"t":"2026-10-19T19:30:00Z","v":2282,"vw":22.7},{"c":22.72,"h":22.72,"l":22.705,"n":79,"o":22.705,"t":"2026-10-19T19:35:00Z","v":3769,"vw":22.717737},{"c":22.775,"h":22.775,"l":22.735,"n":67,"o":22.735,"t":"2026-10-19T19:40:00Z","v":1994,"vw":22.752778},{"c":22.76,"h":22.775,"l":22.75,"n":80,"o":22.76,"t":"2026-10-19T19:45:00Z","v":2320,"vw":22.761229},{"c":22.715,"h":22.73,"l":22.71,"n":151,"o":22.73,"t":"2026-10-19T19:50:00Z","v":5609,"vw":22.719609},{"c":22.75,"h":22.75,"l":22.65,"n":740,"o":22.7,"t":"2026-10-19T19:55:00Z","v":37345,"vw":22.692516},{"c":22.73,"h":22.73,"l":22.73,"n":8,"o":22.73,"t":"2026-10-19T20:00:00Z","v":25636,"vw":22.73},{"c":23.08,"h":23.28,"l":22.84,"n":14,"o":22.84,"t":"2026-10-20T13:30:00Z","v":1644,"vw":22.9107},{"c":23.065,"h":23.065,"l":23.065,"n":2,"o":23.065,"t":"2026-10-20T13:35:00Z","v":140,"vw":23.065},{"c":23.125,"h":23.34,"l":23.12,"n":17,"o":23.17,"t":"2026-10-20T13:40:00Z","v":2230,"vw":23.192105},{"c":23.14,"h":23.14,"l":23.135,"n":23,"o":23.135,"t":"2026-10-20T13:45:00Z","v":1090,"vw":23.137479},{"c":23.15,"h":23.17,"l":23.14,"n":18,"o":23.17,"t":"2026-10-20T13:55:00Z","v":1652,"vw":23.163547},{"c":23.06,"h":23.1,"l":23.06,"n":167,"o":23.1,"t":"2026-10-20T14:00:00Z","v":7930,"vw":23.084689},{"c":22.995,"h":23.085,"l":22.995,"n":114,"o":23.015,"t":"2026-10-20T14:05:00Z","v":2953,"vw":23.019583},{"c":23.075,"h":23.075,"l":23.04,"n":22,"o":23.04,"t":"2026-10-20T14:10:00Z","v":1266,"vw":23.054141},{"c":23.11,"h":23.11,"l":23.095,"n":28,"o":23.095,"t":"2026-10-20T14:20:00Z","v":2521,"vw":23.097143},{"c":23.12,"h":23.12,"l":23.07,"n":37,"o":23.08,"t":"2026-10-20T14:25:00Z","v":1085,"vw":23.105},{"c":23.145,"h":23.145,"l":23.1046,"n":8,"o":23.1046,"t":"2026-10-20T14:30:00Z","v":1798,"vw":23.139977},{"c":23.145,"h":23.21,"l":23.145,"n":80,"o":23.15,"t":"2026-10-20T14:40:00Z","v":5418,"vw":23.158948},{"c":23.155,"h":23.155,"l":23.155,"n":15,"o":23.155,"t":"2026-10-20T14:45:00Z","v":357,"vw":23.155},{"c":23.12,"h":23.12,"l":23.12,"n":11,"o":23.12,"t":"2026-10-20T14:50:00Z","v":184,"vw":23.12},{"c":23.19,"h":23.19,"l":23.11,"n":61,"o":23.11,"t":"2026-10-20T14:55:00Z","v":1728,"vw":23.155},{"c":23.17,"h":23.17,"l":23.17,"n":12,"o":23.17,"t":"2026-10-20T15:05:00Z","v":291,"vw":23.17},{"c":23.18,"h":23.2,"l":23.18,"n":67,"o":23.2,"t":"2026-10-20T15:10:00Z","v":2513,"vw":23.186923},{"c":23.21,"h":23.21,"l":23.185,"n":76,"o":23.2,"t":"2026-10-20T15:15:00Z","v":2208,"vw":23.203827},{"c":23.17,"h":23.205,"l":23.17,"n":9,"o":23.17,"t":"2026-10-20T15:20:00Z","v":586,"vw":23.1875},{"c":23.18,"h":23.18,"l":23.18,"n":15,"o":23.18,"t":"2026-10-20T15:25:00Z","v":392,"vw":23.18},{"c":23.15,"h":23.15,"l":23.15,"n":26,"o":23.15,"t":"2026-10-20T15:30:00Z","v":519,"vw":23.15},{"c":23.215,"h":23.215,"l":23.21,"n":15,"o":23.21,"t":"2026-10-20T15:35:00Z","v":575,"vw":23.213837},{"c":23.26,"h":23.26,"l":23.26,"n":11,"o":23.26,"t":"2026-10-20T15:40:00Z","v":431,"vw":23.26},{"c":23.17,"h":23.22,"l":23.17,"n":41,"o":23.22,"t":"2026-10-20T15:55:00Z","v":1265,"vw":23.20625},{"c":23.195,"h":23.195,"l":23.195,"n":40,"o":23.195,"t":"2026-10-20T16:00:00Z","v":9475,"vw":23.195},{"c":23.25,"h":23.265,"l":23.2499,"n":22,"o":23.2499,"t":"2026-10-20T16:05:00Z","v":934,"vw":23.252275},{"c":23.295,"h":23.305,"l":23.29,"n":30,"o":23.305,"t":"2026-10-20T16:10:00Z","v":749,"vw":23.298},{"c":23.32,"h":23.345,"l":23.3,"n":44,"o":23.31,"t":"2026-10-20T16:15:00Z","v":1879,"vw":23.317456},{"c":23.345,"h":23.345,"l":23.345,"n":60,"o":23.345,"t":"2026-10-20T16:25:00Z","v":2150,"vw":23.345},{"c":23.395,"h":23.4,"l":23.375,"n":58,"o":23.395,"t":"2026-10-20T16:30:00Z","v":3245,"vw":23.396905},{"c":23.345,"h":23.38,"l":23.345,"n":66,"o":23.38,"t":"2026-10-20T16:35:00Z","v":1575,"vw":23.365},{"c":23.35,"h":23.36,"l":23.345,"n":33,"o":23.345,"t":"2026-10-20T16:40:00Z","v":1295,"vw":23.347857},{"c":23.35,"h":23.37,"l":23.345,"n":83,"o":23.3699,"t":"2026-10-20T16:45:00Z","v":3792,"vw":23.350209},{"c":23.35,"h":23.35,"l":23.35,"n":11,"o":23.35,"t":"2026-10-20T16:50:00Z","v":148,"vw":23.35},{"c":23.38,"h":23.38,"l":23.35,"n":39,"o":23.35,"t":"2026-10-20T16:55:00Z","v":753,"vw":23.365},{"c":23.37,"h":23.37,"l":23.37,"n":39,"o":23.37,"t":"2026-10-20T17:00:00Z","v":1314,"vw":23.37},{"c":23.41,"h":23.42,"l":23.41,"n":26,"o":23.41,"t":"2026-10-20T17:10:00Z","v":1036,"vw":23.411572},{"c":23.43,"h":23.43,"l":23.43,"n":14,"o":23.43,"t":"2026-10-20T17:20:00Z","v":169,"vw":23.43},{"c":23.41,"h":23.41,"l":23.39,"n":88,"o":23.41,"t":"2026-10-20T17:25:00Z","v":2865,"vw":23.399842},{"c":23.3906,"h":23.3906,"l":23.3906,"n":2,"o":23.3906,"t":"2026-10-20T17:30:00Z","v":173,"vw":23.3906},{"c":23.45,"h":23.45,"l":23.45,"n":39,"o":23.45,"t":"2026-10-20T17:35:00Z","v":907,"vw":23.45},{"c":23.45,"h":23.455,"l":23.43,"n":41,"o":23.43,"t":"2026-10-20T17:40:00Z","v":809,"vw":23.447405},{"c":23.45,"h":23.45,"l":23.45,"n":4,"o":23.45,"t":"2026-10-20T17:45:00Z","v":297,"vw":23.45},{"c":23.37,"h":23.49,"l":23.37,"n":210,"o":23.45,"t":"2026-10-20T17:50:00Z","v":30981,"vw":23.449964},{"c":23.49,"h":23.49,"l":23.395,"n":34,"o":23.395,"t":"2026-10-20T18:00:00Z","v":1186,"vw":23.436667},{"c":23.55,"h":23.635,"l":23.55,"n":17,"o":23.63,"t":"2026-10-20T18:15:00Z","v":590,"vw":23.616},{"c":23.595,"h":23.65,"l":23.57,"n":80,"o":23.65,"t":"2026-10-20T18:20:00Z","v":2659,"vw":23.587849},{"c":23.63,"h":23.63,"l":23.58,"n":20,"o":23.595,"t":"2026-10-20T18:25:00Z","v":477,"vw":23.6},{"c":23.618,"h":23.63,"l":23.618,"n":23,"o":23.63,"t":"2026-10-20T18:30:00Z","v":620,"vw":23.6252},{"c":23.615,"h":23.64,"l":23.61,"n":43,"o":23.63,"t":"2026-10-20T18:35:00Z","v":1904,"vw":23.621667},{"c":23.6504,"h":23.68,"l":23.65,"n":40,"o":23.66,"t":"2026-10-20T18:40:00Z","v":1422,"vw":23.658692},{"c":23.57,"h":23.65,"l":23.57,"n":89,"o":23.65,"t":"2026-10-20T18:45:00Z","v":6327,"vw":23.642888},{"c":23.575,"h":23.6199,"l":23.55,"n":34,"o":23.6199,"t":"2026-10-20T18:50:00Z","v":1130,"vw":23.585486},{"c":23.575,"h":23.575,"l":23.575,"n":20,"o":23.575,"t":"2026-10-20T18:55:00Z","v":295,"vw":23.575},{"c":23.58,"h":23.61,"l":23.575,"n":38,"o":23.575,"t":"2026-10-20T19:00:00Z","v":1027,"vw":23.594167},{"c":23.57,"h":23.6,"l":23.57,"n":59,"o":23.6,"t":"2026-10-20T19:05:00Z","v":2278,"vw":23.572356},{"c":23.57,"h":23.57,"l":23.57,"n":8,"o":23.57,"t":"2026-10-20T19:10:00Z","v":181,"vw":23.57},{"c":23.59,"h":23.615,"l":23.52,"n":256,"o":23.58,"t":"2026-10-20T19:15:00Z","v":8231,"vw":23.576839},{"c":23.49,"h":23.55,"l":23.49,"n":62,"o":23.55,"t":"2026-10-20T19:20:00Z","v":2054,"vw":23.517614},{"c":23.51,"h":23.56,"l":23.51,"n":77,"o":23.51,"t":"2026-10-20T19:25:00Z","v":2765,"vw":23.525378},{"c":23.59,"h":23.59,"l":23.51,"n":101,"o":23.51,"t":"2026-10-20T19:30:00Z","v":4054,"vw":23.552813},{"c":23.585,"h":23.585,"l":23.575,"n":15,"o":23.58,"t":"2026-10-20T19:35:00Z","v":808,"vw":23.581429},{"c":23.6,"h":23.61,"l":23.59,"n":114,"o":23.59,"t":"2026-10-20T19:40:00Z","v":2794,"vw":23.600774},{"c":23.585,"h":23.605,"l":23.57,"n":135,"o":23.605,"t":"2026-10-20T19:45:00Z","v":3967,"vw":23.581202},{"c":23.56,"h":23.58,"l":23.56,"n":129,"o":23.57,"t":"2026-10-20T19:50:00Z","v":2343,"vw":23.57222},{"c":23.55,"h":23.57,"l":23.5001,"n":666,"o":23.54,"t":"2026-10-20T19:55:00Z","v":22347,"vw":23.544831},{"c":23.52,"h":23.52,"l":23.52,"n":7,"o":23.52,"t":"2026-10-20T20:00:00Z","v":25228,"vw":23.52},{"c":23.255,"h":23.34,"l":23.22,"n":33,"o":23.22,"t":"2026-10-21T13:30:00Z","v":5818,"vw":23.318446},{"c":23.65,"h":23.65,"l":23.44,"n":36,"o":23.44,"t":"2026-10-21T13:35:00Z","v":1762,"vw":23.544},{"c":23.49,"h":23.86,"l":23.49,"n":129,"o":23.62,"t":"2026-10-21T13:40:00Z","v":10416,"vw":23.732396},{"c":23.68,"h":23.84,"l":23.54,"n":23,"o":23.54,"t":"2026-10-21T13:45:00Z","v":1976,"vw":23.76},{"c":23.69,"h":23.84,"l":23.68,"n":22,"o":23.68,"t":"2026-10-21T13:50:00Z","v":6861,"vw":23.831224},{"c":23.685,"h":23.84,"l":23.68,"n":17,"o":23.68,"t":"2026-10-21T13:55:00Z","v":9607,"vw":23.701219},{"c":23.43,"h":23.685,"l":23.43,"n":93,"o":23.685,"t":"2026-10-21T14:00:00Z","v":9475,"vw":23.587704},{"c":23.355,"h":23.355,"l":23.355,"n":3,"o":23.355,"t":"2026-10-21T14:05:00Z","v":108,"vw":23.355},{"c":23.46,"h":23.4999,"l":23.3625,"n":34,"o":23.49,"t":"2026-10-21T14:10:00Z","v":1158,"vw":23.44748},{"c":23.5,"h":23.5,"l":23.47,"n":18,"o":23.48,"t":"2026-10-21T14:15:00Z","v":855,"vw":23.488333},{"c":23.41,"h":23.505,"l":23.4,"n":121,"o":23.42,"t":"2026-10-21T14:30:00Z","v":9881,"vw":23.460138},{"c":23.435,"h":23.46,"l":23.435,"n":15,"o":23.46,"t":"2026-10-21T14:35:00Z","v":646,"vw":23.452492},{"c":23.39,"h":23.44,"l":23.39,"n":21,"o":23.44,"t":"2026-10-21T14:40:00Z","v":624,"vw":23.423491},{"c":23.37,"h":23.37,"l":23.37,"n":25,"o":23.37,"t":"2026-10-21T14:55:00Z","v":461,"vw":23.37},{"c":23.29,"h":23.31,"l":23.29,"n":23,"o":23.31,"t":"2026-10-21T15:00:00Z","v":597,"vw":23.3025},{"c":23.32,"h":23.32,"l":23.32,"n":12,"o":23.32,"t":"2026-10-21T15:05:00Z","v":377,"vw":23.32},{"c":23.36,"h":23.36,"l":23.33,"n":51,"o":23.33,"t":"2026-10-21T15:10:00Z","v":2079,"vw":23.336197},{"c":23.32,"h":23.35,"l":23.32,"n":30,"o":23.35,"t":"2026-10-21T15:15:00Z","v":785,"vw":23.326},{"c":23.34,"h":23.34,"l":23.34,"n":3,"o":23.34,"t":"2026-10-21T15:20:00Z","v":102,"vw":23.34},{"c":23.28,"h":23.29,"l":23.28,"n":49,"o":23.29,"t":"2026-10-21T15:50:00Z","v":808,"vw":23.283448},{"c":23.265,"h":23.265,"l":23.25,"n":17,"o":23.26,"t":"2026-10-21T15:55:00Z","v":929,"vw":23.258125},{"c":23.27,"h":23.275,"l":23.27,"n":4,"o":23.275,"t":"2026-10-21T16:05:00Z","v":209,"vw":23.2725},{"c":23.345,"h":23.37,"l":23.2805,"n":72,"o":23.3,"t":"2026-10-21T16:30:00Z","v":4863,"vw":23.318599},{"c":23.36,"h":23.36,"l":23.335,"n":13,"o":23.335,"t":"2026-10-21T16:45:00Z","v":440,"vw":23.343333},{"c":23.33,"h":23.33,"l":23.33,"n":6,"o":23.33,"t":"2026-10-21T16:55:00Z","v":174,"vw":23.33},{"c":23.28,"h":23.295,"l":23.28,"n":37,"o":23.295,"t":"2026-10-21T17:35:00Z","v":1050,"vw":23.2925},{"c":23.38,"h":23.38,"l":23.31,"n":54,"o":23.31,"t":"2026-10-21T17:45:00Z","v":2300,"vw":23.328621},{"c":23.415,"h":23.415,"l":23.415,"n":3,"o":23.415,"t":"2026-10-21T17:50:00Z","v":113,"vw":23.415},{"c":23.38,"h":23.38,"l":23.38,"n":9,"o":23.38,"t":"2026-10-21T17:55:00Z","v":281,"vw":23.38},{"c":23.4148,"h":23.4148,"l":23.4148,"n":5,"o":23.4148,"t":"2026-10-21T18:00:00Z","v":525,"vw":23.4148},{"c":23.43,"h":23.43,"l":23.42,"n":38,"o":23.42,"t":"2026-10-21T18:20:00Z","v":1353,"vw":23.422},{"c":23.38,"h":23.405,"l":23.38,"n":49,"o":23.405,"t":"2026-10-21T18:40:00Z","v":1081,"vw":23.395},{"c":23.31,"h":23.3761,"l":23.31,"n":62,"o":23.36,"t":"2026-10-21T18:45:00Z","v":2072,"vw":23.339291},{"c":23.29,"h":23.3,"l":23.28,"n":54,"o":23.3,"t":"2026-10-21T18:50:00Z","v":2526,"vw":23.29236},{"c":23.175,"h":23.21,"l":23.175,"n":29,"o":23.18,"t":"2026-10-21T19:00:00Z","v":764,"vw":23.195},{"c":23.175,"h":23.175,"l":23.175,"n":10,"o":23.175,"t":"2026-10-21T19:05:00Z","v":220,"vw":23.175},{"c":23.12,"h":23.12,"l":23.12,"n":6,"o":23.12,"t":"2026-10-21T19:10:00Z","v":225,"vw":23.12},{"c":23.21,"h":23.21,"l":23.19,"n":38,"o":23.19,"t":"2026-10-21T19:15:00Z","v":1145,"vw":23.193333},{"c":23.2231,"h":23.2231,"l":23.2231,"n":8,"o":23.2231,"t":"2026-10-21T19:20:00Z","v":247,"vw":23.2231},{"c":23.21,"h":23.21,"l":23.21,"n":9,"o":23.21,"t":"2026-10-21T19:25:00Z","v":281,"vw":23.21},{"c":23.255,"h":23.2583,"l":23.235,"n":66,"o":23.24,"t":"2026-10-21T19:30:00Z","v":2324,"vw":23.246509},{"c":23.26,"h":23.3,"l":23.255,"n":111,"o":23.255,"t":"2026-10-21T19:35:00Z","v":6521,"vw":23.283165},{"c":23.26,"h":23.295,"l":23.26,"n":25,"o":23.295,"t":"2026-10-21T19:40:00Z","v":629,"vw":23.278575},{"c":23.34,"h":23.34,"l":23.32,"n":45,"o":23.32,"t":"2026-10-21T19:45:00Z","v":1398,"vw":23.329828},{"c":23.37,"h":23.39,"l":23.345,"n":85,"o":23.345,"t":"2026-10-21T19:50:00Z","v":3948,"vw":23.366141},{"c":23.28,"h":23.36,"l":23.27,"n":384,"o":23.34,"t":"2026-10-21T19:55:00Z","v":13141,"vw":23.317109},{"c":23.28,"h":23.28,"l":23.28,"n":6,"o":23.28,"t":"2026-10-21T20:00:00Z","v":22935,"vw":23.28},{"c":23.21,"h":23.21,"l":23.21,"n":12,"o":23.21,"t":"2026-10-22T13:30:00Z","v":1335,"vw":23.21},{"c":23.57,"h":23.62,"l":23.52,"n":85,"o":23.56,"t":"2026-10-22T13:50:00Z","v":5016,"vw":23.574171},{"c":23.58,"h":23.58,"l":23.58,"n":7,"o":23.58,"t":"2026-10-22T13:55:00Z","v":459,"vw":23.58},{"c":23.58,"h":23.58,"l":23.4347,"n":9,"o":23.4347,"t":"2026-10-22T14:00:00Z","v":417,"vw":23.483133},{"c":23.64,"h":23.645,"l":23.64,"n":14,"o":23.645,"t":"2026-10-22T14:10:00Z","v":825,"vw":23.640758},{"c":23.6875,"h":23.6875,"l":23.64,"n":85,"o":23.64,"t":"2026-10-22T14:15:00Z","v":5436,"vw":23.646017},{"c":23.59,"h":23.63,"l":23.59,"n":60,"o":23.63,"t":"2026-10-22T14:35:00Z","v":2928,"vw":23.622175},{"c":23.58,"h":23.58,"l":23.58,"n":67,"o":23.58,"t":"2026-10-22T14:40:00Z","v":2802,"vw":23.58},{"c":23.6475,"h":23.6525,"l":23.59,"n":33,"o":23.59,"t":"2026-10-22T14:45:00Z","v":1014,"vw":23.632},{"c":23.7,"h":23.71,"l":23.65,"n":26,"o":23.65,"t":"2026-10-22T14:55:00Z","v":869,"vw":23.693333},{"c":23.7,"h":23.7,"l":23.67,"n":19,"o":23.67,"t":"2026-10-22T15:00:00Z","v":622,"vw":23.690769},{"c":23.7875,"h":23.7875,"l":23.7875,"n":17,"o":23.7875,"t":"2026-10-22T15:15:00Z","v":214,"vw":23.7875},{"c":23.8201,"h":23.86,"l":23.82,"n":37,"o":23.86,"t":"2026-10-22T15:25:00Z","v":603,"vw":23.833367},{"c":23.8479,"h":23.87,"l":23.8201,"n":63,"o":23.87,"t":"2026-10-22T15:30:00Z","v":2362,"vw":23.86043},{"c":23.7196,"h":23.82,"l":23.7196,"n":52,"o":23.82,"t":"2026-10-22T15:35:00Z","v":1286,"vw":23.79992},{"c":23.83,"h":23.83,"l":23.83,"n":4,"o":23.83,"t":"2026-10-22T15:40:00Z","v":691,"vw":23.83},{"c":23.8399,"h":23.8399,"l":23.8399,"n":6,"o":23.8399,"t":"2026-10-22T15:45:00Z","v":475,"vw":23.8399},{"c":23.79,"h":23.79,"l":23.79,"n":33,"o":23.79,"t":"2026-10-22T15:50:00Z","v":695,"vw":23.79},{"c":23.84,"h":23.84,"l":23.84,"n":38,"o":23.84,"t":"2026-10-22T15:55:00Z","v":658,"vw":23.84},{"c":23.79,"h":23.79,"l":23.79,"n":26,"o":23.79,"t":"2026-10-22T16:00:00Z","v":621,"vw":23.79},{"c":23.8,"h":23.8,"l":23.8,"n":3,"o":23.8,"t":"2026-10-22T16:05:00Z","v":409,"vw":23.8},{"c":23.77,"h":23.77,"l":23.77,"n":17,"o":23.77,"t":"2026-10-22T16:15:00Z","v":368,"vw":23.77},{"c":23.7625,"h":23.7625,"l":23.7625,"n":7,"o":23.7625,"t":"2026-10-22T16:20:00Z","v":457,"vw":23.7625},{"c":23.77,"h":23.77,"l":23.73,"n":9,"o":23.73,"t":"2026-10-22T16:25:00Z","v":398,"vw":23.75},{"c":23.76,"h":23.77,"l":23.76,"n":19,"o":23.77,"t":"2026-10-22T16:30:00Z","v":436,"vw":23.765},{"c":23.69,"h":23.79,"l":23.69,"n":46,"o":23.79,"t":"2026-10-22T16:35:00Z","v":1488,"vw":23.739333},{"c":23.64,"h":23.67,"l":23.64,"n":94,"o":23.67,"t":"2026-10-22T16:45:00Z","v":2139,"vw":23.649},{"c":23.68,"h":23.68,"l":23.655,"n":96,"o":23.655,"t":"2026-10-22T16:50:00Z","v":2922,"vw":23.656521},{"c":23.65,"h":23.65,"l":23.65,"n":27,"o":23.65,"t":"2026-10-22T16:55:00Z","v":512,"vw":23.65},{"c":23.525,"h":23.59,"l":23.525,"n":40,"o":23.59,"t":"2026-10-22T17:00:00Z","v":722,"vw":23.561667},{"c":23.51,"h":23.52,"l":23.51,"n":16,"o":23.52,"t":"2026-10-22T17:15:00Z","v":1088,"vw":23.518761},{"c":23.48,"h":23.48,"l":23.47,"n":106,"o":23.48,"t":"2026-10-22T17:20:00Z","v":1777,"vw":23.478571},{"c":23.47,"h":23.47,"l":23.47,"n":22,"o":23.47,"t":"2026-10-22T17:25:00Z","v":370,"vw":23.47},{"c":23.495,"h":23.5,"l":23.49,"n":35,"o":23.5,"t":"2026-10-22T17:30:00Z","v":1651,"vw":23.497917},{"c":23.47,"h":23.47,"l":23.47,"n":23,"o":23.47,"t":"2026-10-22T17:35:00Z","v":415,"vw":23.47},{"c":23.475,"h":23.475,"l":23.4575,"n":22,"o":23.4575,"t":"2026-10-22T17:45:00Z","v":342,"vw":23.46625},{"c":23.44,"h":23.46,"l":23.42,"n":57,"o":23.44,"t":"2026-10-22T17:50:00Z","v":1476,"vw":23.440555},{"c":23.44,"h":23.44,"l":23.44,"n":20,"o":23.44,"t":"2026-10-22T18:00:00Z","v":485,"vw":23.44},{"c":23.42,"h":23.42,"l":23.42,"n":13,"o":23.42,"t":"2026-10-22T18:05:00Z","v":263,"vw":23.42},{"c":23.43,"h":23.43,"l":23.41,"n":18,"o":23.41,"t":"2026-10-22T18:10:00Z","v":559,"vw":23.423333},{"c":23.435,"h":23.435,"l":23.435,"n":40,"o":23.435,"t":"2026-10-22T18:20:00Z","v":476,"vw":23.435},{"c":23.42,"h":23.42,"l":23.4,"n":15,"o":23.4,"t":"2026-10-22T18:35:00Z","v":653,"vw":23.413333},{"c":23.41,"h":23.41,"l":23.41,"n":2,"o":23.41,"t":"2026-10-22T18:40:00Z","v":102,"vw":23.41},{"c":23.38,"h":23.38,"l":23.38,"n":3,"o":23.38,"t":"2026-10-22T18:45:00Z","v":152,"vw":23.38},{"c":23.34,"h":23.35,"l":23.34,"n":22,"o":23.35,"t":"2026-10-22T18:55:00Z","v":942,"vw":23.348643},{"c":23.33,"h":23.355,"l":23.33,"n":89,"o":23.33,"t":"2026-10-22T19:00:00Z","v":3083,"vw":23.349297},{"c":23.365,"h":23.38,"l":23.355,"n":115,"o":23.355,"t":"2026-10-22T19:05:00Z","v":4689,"vw":23.369286},{"c":23.35,"h":23.35,"l":23.34,"n":32,"o":23.34,"t":"2026-10-22T19:10:00Z","v":794,"vw":23.347951},{"c":23.43,"h":23.49,"l":23.36,"n":213,"o":23.36,"t":"2026-10-22T19:15:00Z","v":10897,"vw":23.405372},{"c":23.445,"h":23.45,"l":23.445,"n":27,"o":23.45,"t":"2026-10-22T19:25:00Z","v":437,"vw":23.448333},{"c":23.43,"h":23.455,"l":23.43,"n":106,"o":23.445,"t":"2026-10-22T19:30:00Z","v":3004,"vw":23.442275},{"c":23.44,"h":23.44,"l":23.44,"n":12,"o":23.44,"t":"2026-10-22T19:35:00Z","v":201,"vw":23.44},{"c":23.44,"h":23.44,"l":23.44,"n":11,"o":23.44,"t":"2026-10-22T19:40:00Z","v":296,"vw":23.44},{"c":23.495,"h":23.495,"l":23.395,"n":179,"o":23.44,"t":"2026-10-22T19:45:00Z","v":8363,"vw":23.414117},{"c":23.55,"h":23.59,"l":23.52,"n":164,"o":23.53,"t":"2026-10-22T19:50:00Z","v":5005,"vw":23.552412},{"c":23.55,"h":23.56,"l":23.49,"n":517,"o":23.55,"t":"2026-10-22T19:55:00Z","v":12747,"vw":23.524797},{"c":23.54,"h":23.54,"l":23.54,"n":5,"o":23.54,"t":"2026-10-22T20:00:00Z","v":17097,"vw":23.54}],"history":[{"c":14.42,"h":14.6191,"l":14.18,"n":2861,"o":14.58,"t":"2024-10-21T04:00:00Z","v":113994,"vw":14.388047},{"c":14.5,"h":14.51,"l":14.28,"n":2283,"o":14.43,"t":"2024-10-22T04:00:00Z","v":72541,"vw":14.45604},{"c":14.28,"h":14.575,"l":14.11,"n":3414,"o":14.42,"t":"2024-10-23T04:00:00Z","v":170455,"vw":14.403178},{"c":13.91,"h":14.41,"l":13.89,"n":3485,"o":14.3,"t":"2024-10-24T04:00:00Z","v":241740,"vw":14.032961},{"c":14.2,"h":14.33,"l":14.03,"n":1630,"o":14.04,"t":"2024-10-25T04:00:00Z","v":59613,"vw":14.206998},{"c":14.44,"h":14.585,"l":14.345,"n":2781,"o":14.35,"t":"2024-10-28T04:00:00Z","v":81537,"vw":14.480526},{"c":14.47,"h":14.52,"l":14.21,"n":2548,"o":14.32,"t":"2024-10-29T04:00:00Z","v":59959,"vw":14.437619},{"c":14.75,"h":14.79,"l":14.48,"n":2434,"o":14.48,"t":"2024-10-30T04:00:00Z","v":99497,"vw":14.683809},{"c":14.51,"h":14.8,"l":14.5,"n":4338,"o":14.7,"t":"2024-10-31T04:00:00Z","v":128671,"vw":14.578165},{"c":14.69,"h":14.855,"l":14.565,"n":4325,"o":14.61,"t":"2024-11-01T04:00:00Z","v":173389,"vw":14.687371},{"c":15.11,"h":15.29,"l":14.34,"n":5389,"o":14.72,"t":"2024-11-04T05:00:00Z","v":295506,"vw":15.020491},{"c":13.43,"h":13.86,"l":12.86,"n":10341,"o":13.77,"t":"2024-11-05T05:00:00Z","v":727523,"vw":13.328794},{"c":14.62,"h":14.72,"l":13.56,"n":10445,"o":14.22,"t":"2024-11-06T05:00:00Z","v":468449,"vw":14.096039},{"c":15.255,"h":15.33,"l":14.58,"n":6496,"o":14.58,"t":"2024-11-07T05:00:00Z","v":294033,"vw":15.026477},{"c":15.02,"h":15.5199,"l":14.89,"n":5036,"o":15.3,"t":"2024-11-08T05:00:00Z","v":254084,"vw":15.166443},{"c":15.96,"h":15.99,"l":14.61,"n":5413,"o":14.98,"t":"2024-11-11T05:00:00Z","v":220107,"vw":15.544752},{"c":15.75,"h":16.11,"l":15.62,"n":5229,"o":15.92,"t":"2024-11-12T05:00:00Z","v":483055,"vw":15.823882},{"c":16.22,"h":16.35,"l":15.73,"n":5806,"o":15.84,"t":"2024-11-13T05:00:00Z","v":327187,"vw":16.09179},{"c":15.63,"h":16.4,"l":15.54,"n":11343,"o":16.23,"t":"2024-11-14T05:00:00Z","v":864295,"vw":15.977575},{"c":15.66,"h":15.8,"l":15.23,"n":4726,"o":15.8,"t":"2024-11-15T05:00:00Z","v":190297,"vw":15.5675},{"c":15.78,"h":16.2,"l":15.5807,"n":5413,"o":15.83,"t":"2024-11-18T05:00:00Z","v":299381,"vw":15.883279},{"c":15.77,"h":16.18,"l":15.7,"n":4189,"o":15.73,"t":"2024-11-19T05:00:00Z","v":223525,"vw":15.906466},{"c":15.56,"h":15.74,"l":15.3,"n":2986,"o":15.74,"t":"2024-11-20T05:00:00Z","v":136666,"vw":15.490707},{"c":15.94,"h":15.99,"l":15.22,"n":4279,"o":15.5,"t":"2024-11-21T05:00:00Z","v":257918,"vw":15.62872},{"c":17.85,"h":17.9,"l":15.95,"n":11174,"o":16.15,"t":"2024-11-22T05:00:00Z","v":628698,"vw":17.178197},{"c":18.92,"h":19.55,"l":18.6,"n":19717,"o":19.55,"t":"2024-11-25T05:00:00Z","v":924916,"vw":19.01646},{"c":18.33,"h":21.1,"l":18.325,"n":21283,"o":21.1,"t":"2024-11-26T05:00:00Z","v":916051,"vw":19.414106},{"c":18.93,"h":19.1031,"l":17.435,"n":14752,"o":18.55,"t":"2024-11-27T05:00:00Z","v":697785,"vw":18.453969},{"c":19.54,"h":19.75,"l":18.92,"n":7081,"o":19.41,"t":"2024-11-29T05:00:00Z","v":403722,"vw":19.320964},{"c":18.59,"h":19.6,"l":18.51,"n":10457,"o":19.59,"t":"2024-12-02T05:00:00Z","v":418869,"vw":18.872158},{"c":18.89,"h":18.96,"l":18.05,"n":7821,"o":18.5,"t":"2024-12-03T05:00:00Z","v":267313,"vw":18.674791},{"c":19.02,"h":19.42,"l":18.6964,"n":6966,"o":18.88,"t":"2024-12-04T05:00:00Z","v":283858,"vw":19.092741},{"c":18.41,"h":18.89,"l":18.03,"n":5543,"o":18.89,"t":"2024-12-05T05:00:00Z","v":260805,"vw":18.371694},{"c":18.29,"h":18.54,"l":18.005,"n":5079,"o":18.44,"t":"2024-12-06T05:00:00Z","v":221093,"vw":18.232297},{"c":18.36,"h":18.8293,"l":18.27,"n":6906,"o":18.38,"t":"2024-12-09T05:00:00Z","v":193391,"vw":18.480795},{"c":18.7,"h":18.99,"l":18.32,"n":6177,"o":18.37,"t":"2024-12-10T05:00:00Z","v":178968,"vw":18.669043},{"c":18.35,"h":18.8949,"l":18.0289,"n":7033,"o":18.81,"t":"2024-12-11T05:00:00Z","v":270954,"vw":18.382334},{"c":18.13,"h":18.61,"l":18.09,"n":3952,"o":18.3,"t":"2024-12-12T05:00:00Z","v":144020,"vw":18.233819},{"c":17.915,"h":18.11,"l":17.56,"n":4757,"o":18,"t":"2024-12-13T05:00:00Z","v":199317,"vw":17.835334},{"c":17.89,"h":18.32,"l":17.64,"n":5729,"o":17.92,"t":"2024-12-16T05:00:00Z","v":187653,"vw":17.887337},{"c":17.82,"h":18.25,"l":17.73,"n":5226,"o":17.8,"t":"2024-12-17T05:00:00Z","v":222354,"vw":17.875262},{"c":17.2,"h":18.4,"l":17.07,"n":7431,"o":17.94,"t":"2024-12-18T05:00:00Z","v":261286,"vw":17.687601},{"c":16.95,"h":18,"l":16.76,"n":7951,"o":17.51,"t":"2024-12-19T05:00:00Z","v":393692,"vw":17.074593},{"c":17,"h":17.65,"l":16.82,"n":7285,"o":16.82,"t":"2024-12-20T05:00:00Z","v":359589,"vw":17.132153},{"c":16.86,"h":17.39,"l":16.77,"n":8700,"o":17.19,"t":"2024-12-23T05:00:00Z","v":300079,"vw":16.909858},{"c":17.33,"h":17.58,"l":16.75,"n":3169,"o":16.91,"t":"2024-12-24T05:00:00Z","v":121801,"vw":17.273212},{"c":17.79,"h":17.81,"l":16.98,"n":3343,"o":17.26,"t":"2024-12-26T05:00:00Z","v":139250,"vw":17.556413},{"c":17.25,"h":18.0789,"l":16.84,"n":7630,"o":17.85,"t":"2024-12-27T05:00:00Z","v":438049,"vw":17.077495},{"c":17.23,"h":17.4299,"l":16.68,"n":5516,"o":16.78,"t":"2024-12-30T05:00:00Z","v":224176,"vw":17.083113},{"c":17.13,"h":17.59,"l":16.89,"n":4817,"o":17.23,"t":"2024-12-31T05:00:00Z","v":234362,"vw":17.121717},{"c":17.12,"h":17.5799,"l":16.94,"n":4099,"o":17.37,"t":"2025-01-02T05:00:00Z","v":356150,"vw":17.147897},{"c":17.53,"h":17.57,"l":17.16,"n":5001,"o":17.17,"t":"2025-01-03T05:00:00Z","v":163231,"vw":17.420217},{"c":17.52,"h":18.01,"l":17.34,"n":5596,"o":17.67,"t":"2025-01-06T05:00:00Z","v":174991,"vw":17.583526},{"c":17.5,"h":18.08,"l":17.285,"n":4002,"o":17.55,"t":"2025-01-07T05:00:00Z","v":127777,"vw":17.494667},{"c":17.57,"h":17.685,"l":17.12,"n":5217,"o":17.36,"t":"2025-01-08T05:00:00Z","v":161156,"vw":17.52834},{"c":17.23,"h":17.485,"l":17,"n":5463,"o":17.24,"t":"2025-01-10T05:00:00Z","v":203449,"vw":17.2473},{"c":17.2,"h":17.405,"l":17.01,"n":4413,"o":17.03,"t":"2025-01-13T05:00:00Z","v":159722,"vw":17.246527},{"c":17.46,"h":17.69,"l":17.07,"n":5011,"o":17.43,"t":"2025-01-14T05:00:00Z","v":164510,"vw":17.399456},{"c":17.49,"h":17.89,"l":17.435,"n":5839,"o":17.81,"t":"2025-01-15T05:00:00Z","v":265275,"vw":17.571712},{"c":17.43,"h":17.61,"l":17.13,"n":5600,"o":17.47,"t":"2025-01-16T05:00:00Z","v":219020,"vw":17.333485},{"c":17.4,"h":17.61,"l":17.28,"n":4441,"o":17.5,"t":"2025-01-17T05:00:00Z","v":141051,"vw":17.423002},{"c":17.75,"h":17.925,"l":17.49,"n":8541,"o":17.58,"t":"2025-01-21T05:00:00Z","v":239434,"vw":17.725808},{"c":17.38,"h":17.93,"l":17.35,"n":5977,"o":17.67,"t":"2025-01-22T05:00:00Z","v":250105,"vw":17.522319},{"c":17.36,"h":17.68,"l":17.3,"n":4563,"o":17.32,"t":"2025-01-23T05:00:00Z","v":173224,"vw":17.378454},{"c":17.39,"h":17.48,"l":17.17,"n":4683,"o":17.25,"t":"2025-01-24T05:00:00Z","v":217488,"vw":17.344914},{"c":17.86,"h":18,"l":17.29,"n":6189,"o":17.32,"t":"2025-01-27T05:00:00Z","v":390565,"vw":17.76557},{"c":17.99,"h":18.5,"l":17.6202,"n":5878,"o":18,"t":"2025-01-28T05:00:00Z","v":261293,"vw":18.028751},{"c":17.89,"h":18.09,"l":17.66,"n":4265,"o":18.01,"t":"2025-01-29T05:00:00Z","v":148350,"vw":17.916494},{"c":17.96,"h":18.51,"l":17.93,"n":4623,"o":18.1,"t":"2025-01-30T05:00:00Z","v":150152,"vw":18.197752},{"c":17.51,"h":18.165,"l":17.46,"n":4902,"o":17.94,"t":"2025-01-31T05:00:00Z","v":218342,"vw":17.680891},{"c":17.34,"h":17.63,"l":17.0862,"n":5230,"o":17.11,"t":"2025-02-03T05:00:00Z","v":169054,"vw":17.374195},{"c":17.54,"h":17.705,"l":17.13,"n":4228,"o":17.2,"t":"2025-02-04T05:00:00Z","v":146270,"vw":17.486391},{"c":17.69,"h":17.8493,"l":17.52,"n":4319,"o":17.54,"t":"2025-02-05T05:00:00Z","v":174944,"vw":17.63716},{"c":17.17,"h":17.85,"l":17.15,"n":6905,"o":17.71,"t":"2025-02-06T05:00:00Z","v":1240593,"vw":17.325944},{"c":17.09,"h":17.63,"l":17.03,"n":4897,"o":17.2,"t":"2025-02-07T05:00:00Z","v":164050,"vw":17.220707},{"c":16.9,"h":17.3,"l":16.725,"n":8228,"o":17.09,"t":"2025-02-10T05:00:00Z","v":281939,"vw":16.938227},{"c":16.85,"h":16.91,"l":16.5,"n":5614,"o":16.75,"t":"2025-02-11T05:00:00Z","v":338244,"vw":16.768349},{"c":16.82,"h":17.05,"l":16.66,"n":4135,"o":16.93,"t":"2025-02-12T05:00:00Z","v":189218,"vw":16.843014},{"c":16.94,"h":16.99,"l":16.65,"n":4653,"o":16.87,"t":"2025-02-13T05:00:00Z","v":230941,"vw":16.853333},{"c":17.33,"h":17.45,"l":16.8345,"n":3923,"o":16.98,"t":"2025-02-14T05:00:00Z","v":152431,"vw":17.223925},{"c":17.86,"h":18.06,"l":17.23,"n":8683,"o":17.31,"t":"2025-02-18T05:00:00Z","v":416026,"vw":17.785684},{"c":15.49,"h":16.165,"l":14.6,"n":16668,"o":14.7,"t":"2025-02-19T05:00:00Z","v":1367230,"vw":15.445315},{"c":15.38,"h":15.9529,"l":15.14,"n":7257,"o":15.34,"t":"2025-02-20T05:00:00Z","v":352311,"vw":15.481935},{"c":15.05,"h":15.51,"l":14.8225,"n":8851,"o":15.47,"t":"2025-02-21T05:00:00Z","v":578287,"vw":15.020204},{"c":14.9,"h":15.05,"l":14.43,"n":9067,"o":14.89,"t":"2025-02-24T05:00:00Z","v":483845,"vw":14.726261},{"c":14.62,"h":14.95,"l":14.02,"n":7691,"o":14.81,"t":"2025-02-25T05:00:00Z","v":402922,"vw":14.451416},{"c":14.52,"h":14.8099,"l":14.42,"n":5453,"o":14.61,"t":"2025-02-26T05:00:00Z","v":215037,"vw":14.565604},{"c":14.21,"h":14.63,"l":14.19,"n":5465,"o":14.5,"t":"2025-02-27T05:00:00Z","v":188260,"vw":14.342407},{"c":14.29,"h":14.385,"l":14.04,"n":4623,"o":14.16,"t":"2025-02-28T05:00:00Z","v":236514,"vw":14.220078},{"c":14.09,"h":14.49,"l":13.99,"n":6094,"o":14.27,"t":"2025-03-03T05:00:00Z","v":389113,"vw":14.171761},{"c":14.03,"h":14.24,"l":13.69,"n":5750,"o":13.97,"t":"2025-03-04T05:00:00Z","v":296283,"vw":13.956865},{"c":14.2,"h":14.365,"l":14.01,"n":3646,"o":14.01,"t":"2025-03-05T05:00:00Z","v":160854,"vw":14.200907},{"c":14.09,"h":14.24,"l":13.9201,"n":6879,"o":14.08,"t":"2025-03-06T05:00:00Z","v":227307,"vw":14.104852},{"c":14.19,"h":14.32,"l":13.96,"n":5046,"o":14.09,"t":"2025-03-07T05:00:00Z","v":182400,"vw":14.159862},{"c":13.77,"h":14.23,"l":13.74,"n":4881,"o":13.93,"t":"2025-03-10T04:00:00Z","v":237421,"vw":13.947057},{"c":13.92,"h":14.07,"l":13.745,"n":6639,"o":13.75,"t":"2025-03-11T04:00:00Z","v":217235,"vw":13.904514},{"c":13.26,"h":14.155,"l":13.195,"n":7395,"o":13.93,"t":"2025-03-12T04:00:00Z","v":541319,"vw":13.416507},{"c":13.07,"h":13.425,"l":13.065,"n":5006,"o":13.27,"t":"2025-03-13T04:00:00Z","v":152861,"vw":13.174118},{"c":13.16,"h":13.41,"l":13.0824,"n":6503,"o":13.21,"t":"2025-03-14T04:00:00Z","v":285811,"vw":13.193886},{"c":13.53,"h":13.54,"l":13,"n":5052,"o":13.09,"t":"2025-03-17T04:00:00Z","v":202996,"vw":13.377049},{"c":13.66,"h":13.7,"l":13.4264,"n":4372,"o":13.43,"t":"2025-03-18T04:00:00Z","v":203624,"vw":13.625739},{"c":13.79,"h":13.89,"l":13.55,"n":3390,"o":13.7,"t":"2025-03-19T04:00:00Z","v":142665,"vw":13.744988},{"c":13.69,"h":13.935,"l":13.495,"n":4507,"o":13.66,"t":"2025-03-20T04:00:00Z","v":289914,"vw":13.756603},{"c":13.29,"h":13.72,"l":13.28,"n":3127,"o":13.58,"t":"2025-03-21T04:00:00Z","v":416842,"vw":13.3489},{"c":13.49,"h":13.59,"l":13.36,"n":3754,"o":13.52,"t":"2025-03-24T04:00:00Z","v":135321,"vw":13.48646},{"c":13.39,"h":13.57,"l":13.27,"n":3286,"o":13.49,"t":"2025-03-25T04:00:00Z","v":120862,"vw":13.38613},{"c":13.38,"h":13.47,"l":13.295,"n":3775,"o":13.36,"t":"2025-03-26T04:00:00Z","v":107692,"vw":13.376568},{"c":13.3,"h":13.405,"l":13.23,"n":2859,"o":13.32,"t":"2025-03-27T04:00:00Z","v":93598,"vw":13.313069},{"c":13,"h":13.34,"l":12.91,"n":3367,"o":13.31,"t":"2025-03-28T04:00:00Z","v":115511,"vw":13.022977},{"c":13.22,"h":13.33,"l":12.69,"n":3170,"o":12.92,"t":"2025-03-31T04:00:00Z","v":142237,"vw":13.143102},{"c":13.6,"h":14.22,"l":13.01,"n":7782,"o":13.13,"t":"2025-04-01T04:00:00Z","v":412402,"vw":13.699036},{"c":13.86,"h":14.07,"l":13.3,"n":3686,"o":13.36,"t":"2025-04-02T04:00:00Z","v":143186,"vw":13.826606},{"c":13.63,"h":13.879,"l":12.92,"n":6989,"o":13.05,"t":"2025-04-03T04:00:00Z","v":376087,"vw":13.599674},{"c":13.19,"h":13.72,"l":13.01,"n":8281,"o":13.01,"t":"2025-04-04T04:00:00Z","v":331278,"vw":13.252337},{"c":13.33,"h":13.96,"l":12.3,"n":5911,"o":12.74,"t":"2025-04-07T04:00:00Z","v":308812,"vw":13.210478},{"c":12.99,"h":13.73,"l":12.77,"n":5636,"o":13.73,"t":"2025-04-08T04:00:00Z","v":293286,"vw":13.120789},{"c":13.59,"h":14.01,"l":12.82,"n":6100,"o":12.98,"t":"2025-04-09T04:00:00Z","v":315211,"vw":13.501648},{"c":13.4,"h":13.7,"l":13.17,"n":3984,"o":13.27,"t":"2025-04-10T04:00:00Z","v":175115,"vw":13.435871},{"c":13.27,"h":13.71,"l":13.129,"n":4332,"o":13.44,"t":"2025-04-11T04:00:00Z","v":228274,"vw":13.346847},{"c":13.4,"h":13.46,"l":13.08,"n":3731,"o":13.43,"t":"2025-04-14T04:00:00Z","v":149229,"vw":13.330404},{"c":13.35,"h":13.64,"l":13.26,"n":3296,"o":13.36,"t":"2025-04-15T04:00:00Z","v":240513,"vw":13.366287},{"c":13.35,"h":13.455,"l":13.16,"n":3583,"o":13.35,"t":"2025-04-16T04:00:00Z","v":159386,"vw":13.326262},{"c":13.33,"h":13.42,"l":13.125,"n":3214,"o":13.22,"t":"2025-04-17T04:00:00Z","v":123172,"vw":13.31383},{"c":13.45,"h":13.5461,"l":13.23,"n":3954,"o":13.24,"t":"2025-04-21T04:00:00Z","v":158021,"vw":13.395402},{"c":13.8,"h":13.955,"l":13.5,"n":3671,"o":13.5,"t":"2025-04-22T04:00:00Z","v":115132,"vw":13.79548},{"c":14.03,"h":14.35,"l":13.99,"n":3323,"o":13.99,"t":"2025-04-23T04:00:00Z","v":130386,"vw":14.166393},{"c":14.35,"h":14.4,"l":14.01,"n":4007,"o":14.05,"t":"2025-04-24T04:00:00Z","v":116224,"vw":14.253423},{"c":14.58,"h":14.58,"l":14.19,"n":4327,"o":14.19,"t":"2025-04-25T04:00:00Z","v":119589,"vw":14.442442},{"c":14.17,"h":14.61,"l":13.99,"n":3767,"o":14.56,"t":"2025-04-28T04:00:00Z","v":126915,"vw":14.25706},{"c":14.22,"h":14.35,"l":14.05,"n":4402,"o":14.13,"t":"2025-04-29T04:00:00Z","v":349552,"vw":14.227345},{"c":14.12,"h":14.235,"l":13.89,"n":4264,"o":14.05,"t":"2025-04-30T04:00:00Z","v":239980,"vw":14.094996},{"c":13.83,"h":14.265,"l":13.8,"n":5364,"o":14.08,"t":"2025-05-01T04:00:00Z","v":157130,"vw":13.915917},{"c":14.08,"h":14.1,"l":13.875,"n":6305,"o":13.94,"t":"2025-05-02T04:00:00Z","v":221196,"vw":14.021115},{"c":13.94,"h":14.215,"l":13.86,"n":5262,"o":13.98,"t":"2025-05-05T04:00:00Z","v":210152,"vw":14.04604},{"c":9.9,"h":10.055,"l":8.6098,"n":20802,"o":9.25,"t":"2025-05-06T04:00:00Z","v":1940970,"vw":9.663872},{"c":9.64,"h":10.05,"l":9.4501,"n":13693,"o":10.05,"t":"2025-05-07T04:00:00Z","v":702242,"vw":9.607366},{"c":9.73,"h":10.04,"l":9.67,"n":8230,"o":9.67,"t":"2025-05-08T04:00:00Z","v":494977,"vw":9.852192},{"c":9.54,"h":9.83,"l":9.495,"n":6742,"o":9.68,"t":"2025-05-09T04:00:00Z","v":367518,"vw":9.602964},{"c":9.72,"h":10.1,"l":9.7,"n":7288,"o":9.7,"t":"2025-05-12T04:00:00Z","v":428981,"vw":9.876931},{"c":9.88,"h":10.05,"l":9.73,"n":8616,"o":9.73,"t":"2025-05-13T04:00:00Z","v":403621,"vw":9.93201},{"c":9.58,"h":9.985,"l":9.49,"n":7122,"o":9.88,"t":"2025-05-14T04:00:00Z","v":569041,"vw":9.593967},{"c":9.65,"h":9.895,"l":9.41,"n":7937,"o":9.57,"t":"2025-05-15T04:00:00Z","v":634823,"vw":9.67654},{"c":10.4,"h":10.41,"l":9.65,"n":9653,"o":9.65,"t":"2025-05-16T04:00:00Z","v":582686,"vw":10.170764},{"c":10.4,"h":10.56,"l":10.25,"n":7758,"o":10.31,"t":"2025-05-19T04:00:00Z","v":416414,"vw":10.431665},{"c":10.4,"h":10.5,"l":10.04,"n":6174,"o":10.43,"t":"2025-05-20T04:00:00Z","v":375903,"vw":10.226784},{"c":9.85,"h":10.42,"l":9.835,"n":7676,"o":10.36,"t":"2025-05-21T04:00:00Z","v":376832,"vw":10.044343},{"c":9.81,"h":9.99,"l":9.76,"n":5458,"o":9.81,"t":"2025-05-22T04:00:00Z","v":204830,"vw":9.855217},{"c":9.42,"h":9.75,"l":9.34,"n":6320,"o":9.75,"t":"2025-05-23T04:00:00Z","v":311003,"vw":9.519626},{"c":9.77,"h":9.95,"l":9.505,"n":5880,"o":9.59,"t":"2025-05-27T04:00:00Z","v":372993,"vw":9.767397},{"c":9.84,"h":10.015,"l":9.73,"n":6571,"o":9.77,"t":"2025-05-28T04:00:00Z","v":397508,"vw":9.904415},{"c":9.9,"h":10.285,"l":9.84,"n":7230,"o":9.84,"t":"2025-05-29T04:00:00Z","v":327632,"vw":10.03736},{"c":9.88,"h":10.145,"l":9.81,"n":7151,"o":9.81,"t":"2025-05-30T04:00:00Z","v":302715,"vw":9.966659},{"c":9.89,"h":10.205,"l":9.87,"n":6287,"o":9.87,"t":"2025-06-02T04:00:00Z","v":296904,"vw":10.021254},{"c":10.28,"h":10.37,"l":9.86,"n":6090,"o":9.87,"t":"2025-06-03T04:00:00Z","v":277385,"vw":10.205731},{"c":10.14,"h":10.415,"l":10.1,"n":4401,"o":10.27,"t":"2025-06-04T04:00:00Z","v":225850,"vw":10.221551},{"c":10.11,"h":10.31,"l":10.06,"n":5135,"o":10.14,"t":"2025-06-05T04:00:00Z","v":246316,"vw":10.164934},{"c":10.04,"h":10.3808,"l":10.03,"n":4707,"o":10.22,"t":"2025-06-06T04:00:00Z","v":256015,"vw":10.176575},{"c":10.23,"h":10.455,"l":10.06,"n":5888,"o":10.15,"t":"2025-06-09T04:00:00Z","v":374164,"vw":10.271701},{"c":10.35,"h":10.67,"l":10.24,"n":4642,"o":10.3,"t":"2025-06-10T04:00:00Z","v":256317,"vw":10.479271},{"c":10.035,"h":10.4403,"l":10.02,"n":3608,"o":10.39,"t":"2025-06-11T04:00:00Z","v":189486,"vw":10.225196},{"c":9.95,"h":10.22,"l":9.93,"n":4672,"o":10.04,"t":"2025-06-12T04:00:00Z","v":228898,"vw":10.032175},{"c":9.84,"h":10.155,"l":9.8,"n":5138,"o":9.87,"t":"2025-06-13T04:00:00Z","v":271092,"vw":9.972863},{"c":9.89,"h":10.13,"l":9.811,"n":4906,"o":9.85,"t":"2025-06-16T04:00:00Z","v":240169,"vw":9.960909},{"c":9.81,"h":10.11,"l":9.8,"n":6763,"o":9.84,"t":"2025-06-17T04:00:00Z","v":293260,"vw":9.919868},{"c":9.96,"h":10.11,"l":9.8,"n":5167,"o":9.83,"t":"2025-06-18T04:00:00Z","v":231338,"vw":9.973446},{"c":9.97,"h":10.14,"l":9.97,"n":5116,"o":10.1,"t":"2025-06-20T04:00:00Z","v":487447,"vw":10.002535},{"c":10.17,"h":10.29,"l":9.91,"n":5349,"o":9.92,"t":"2025-06-23T04:00:00Z","v":235606,"vw":10.145207},{"c":10.37,"h":10.385,"l":10.16,"n":4063,"o":10.27,"t":"2025-06-24T04:00:00Z","v":177649,"vw":10.301334},{"c":10.32,"h":10.52,"l":10.145,"n":3434,"o":10.39,"t":"2025-06-25T04:00:00Z","v":124505,"vw":10.312359},{"c":10.24,"h":10.37,"l":10.13,"n":4757,"o":10.32,"t":"2025-06-26T04:00:00Z","v":310471,"vw":10.250642},{"c":10.34,"h":10.35,"l":10.0843,"n":4104,"o":10.23,"t":"2025-06-27T04:00:00Z","v":276781,"vw":10.283028},{"c":10.14,"h":10.4,"l":10.07,"n":3724,"o":10.39,"t":"2025-06-30T04:00:00Z","v":158402,"vw":10.194629},{"c":10.23,"h":10.5199,"l":10.05,"n":3657,"o":10.08,"t":"2025-07-01T04:00:00Z","v":154646,"vw":10.241649},{"c":10.13,"h":10.28,"l":10.04,"n":3283,"o":10.21,"t":"2025-07-02T04:00:00Z","v":208863,"vw":10.155467},{"c":10.13,"h":10.185,"l":9.98,"n":2293,"o":10.18,"t":"2025-07-03T04:00:00Z","v":124870,"vw":10.089804},{"c":9.87,"h":10.17,"l":9.75,"n":5591,"o":10.09,"t":"2025-07-07T04:00:00Z","v":267632,"vw":9.887839},{"c":9.98,"h":10.1,"l":9.86,"n":3664,"o":9.86,"t":"2025-07-08T04:00:00Z","v":158612,"vw":9.981276},{"c":10.13,"h":10.155,"l":9.8,"n":3912,"o":9.97,"t":"2025-07-09T04:00:00Z","v":144041,"vw":9.976077},{"c":10.26,"h":10.32,"l":10.03,"n":2886,"o":10.15,"t":"2025-07-10T04:00:00Z","v":124891,"vw":10.233094},{"c":9.96,"h":10.17,"l":9.91,"n":2888,"o":10.17,"t":"2025-07-11T04:00:00Z","v":132891,"vw":9.997728},{"c":10.04,"h":10.12,"l":9.9,"n":3204,"o":9.9,"t":"2025-07-14T04:00:00Z","v":139355,"vw":10.030952},{"c":9.66,"h":10.1185,"l":9.61,"n":4274,"o":10.05,"t":"2025-07-15T04:00:00Z","v":327411,"vw":9.747355},{"c":9.79,"h":9.84,"l":9.6,"n":4186,"o":9.73,"t":"2025-07-16T04:00:00Z","v":188468,"vw":9.741331},{"c":10.01,"h":10.04,"l":9.69,"n":4944,"o":9.79,"t":"2025-07-17T04:00:00Z","v":262928,"vw":9.908093},{"c":9.52,"h":10.13,"l":9.48,"n":3254,"o":10.09,"t":"2025-07-18T04:00:00Z","v":146965,"vw":9.661897},{"c":9.66,"h":9.78,"l":9.415,"n":3269,"o":9.54,"t":"2025-07-21T04:00:00Z","v":160288,"vw":9.653864},{"c":9.99,"h":10.065,"l":9.61,"n":3327,"o":9.67,"t":"2025-07-22T04:00:00Z","v":218743,"vw":9.974304},{"c":10.48,"h":10.49,"l":10,"n":3657,"o":10.07,"t":"2025-07-23T04:00:00Z","v":173885,"vw":10.280415},{"c":10.25,"h":10.52,"l":10.25,"n":3153,"o":10.47,"t":"2025-07-24T04:00:00Z","v":128344,"vw":10.362267},{"c":10.55,"h":10.67,"l":10.09,"n":4047,"o":10.28,"t":"2025-07-25T04:00:00Z","v":204758,"vw":10.461198},{"c":10.52,"h":10.7552,"l":10.46,"n":4027,"o":10.57,"t":"2025-07-28T04:00:00Z","v":184940,"vw":10.592705},{"c":10.31,"h":10.57,"l":10.251,"n":3222,"o":10.56,"t":"2025-07-29T04:00:00Z","v":152334,"vw":10.360183},{"c":10.15,"h":10.51,"l":10.09,"n":4105,"o":10.35,"t":"2025-07-30T04:00:00Z","v":150207,"vw":10.334064},{"c":9.98,"h":10.21,"l":9.93,"n":4617,"o":10.06,"t":"2025-07-31T04:00:00Z","v":243220,"vw":10.060521},{"c":9.65,"h":9.93,"l":9.6,"n":6147,"o":9.93,"t":"2025-08-01T04:00:00Z","v":236607,"vw":9.706963},{"c":9.89,"h":9.95,"l":9.6,"n":5956,"o":9.72,"t":"2025-08-04T04:00:00Z","v":204152,"vw":9.840427},{"c":12.54,"h":13.825,"l":11.02,"n":16114,"o":13.39,"t":"2025-08-05T04:00:00Z","v":1044848,"vw":12.102691},{"c":12.02,"h":12.7,"l":11.95,"n":7745,"o":12.42,"t":"2025-08-06T04:00:00Z","v":408545,"vw":12.1439},{"c":12.44,"h":12.45,"l":11.87,"n":6563,"o":12.13,"t":"2025-08-07T04:00:00Z","v":306286,"vw":12.224437},{"c":12.28,"h":12.7,"l":12.15,"n":5712,"o":12.41,"t":"2025-08-08T04:00:00Z","v":225255,"vw":12.347769},{"c":12.17,"h":12.36,"l":12.01,"n":5645,"o":12.22,"t":"2025-08-11T04:00:00Z","v":246524,"vw":12.18554},{"c":12.57,"h":12.72,"l":12.12,"n":6529,"o":12.21,"t":"2025-08-12T04:00:00Z","v":317985,"vw":12.527803},{"c":12.95,"h":12.98,"l":12.5,"n":5949,"o":12.55,"t":"2025-08-13T04:00:00Z","v":292611,"vw":12.774409},{"c":12.38,"h":12.775,"l":12.29,"n":5589,"o":12.7,"t":"2025-08-14T04:00:00Z","v":206658,"vw":12.394868},{"c":12.41,"h":12.551,"l":12.33,"n":4819,"o":12.44,"t":"2025-08-15T04:00:00Z","v":273105,"vw":12.416681},{"c":12.58,"h":12.705,"l":12.25,"n":3613,"o":12.4,"t":"2025-08-18T04:00:00Z","v":144884,"vw":12.575908},{"c":12.86,"h":12.88,"l":12.5,"n":4245,"o":12.58,"t":"2025-08-19T04:00:00Z","v":199774,"vw":12.712554},{"c":12.82,"h":12.88,"l":12.6,"n":3609,"o":12.78,"t":"2025-08-20T04:00:00Z","v":204403,"vw":12.770341},{"c":12.7,"h":12.88,"l":12.65,"n":3844,"o":12.7,"t":"2025-08-21T04:00:00Z","v":145751,"vw":12.738606},{"c":13.23,"h":13.34,"l":12.785,"n":4556,"o":12.82,"t":"2025-08-22T04:00:00Z","v":192686,"vw":13.178402},{"c":13,"h":13.2,"l":12.92,"n":4819,"o":13.14,"t":"2025-08-25T04:00:00Z","v":196464,"vw":13.024593},{"c":13,"h":13.06,"l":12.81,"n":2692,"o":12.88,"t":"2025-08-26T04:00:00Z","v":108121,"vw":12.976103},{"c":13.15,"h":13.23,"l":12.96,"n":4054,"o":13,"t":"2025-08-27T04:00:00Z","v":136937,"vw":13.11885},{"c":13.17,"h":13.215,"l":12.94,"n":4662,"o":13.15,"t":"2025-08-28T04:00:00Z","v":130887,"vw":13.127532},{"c":13.31,"h":13.35,"l":13.11,"n":3216,"o":13.23,"t":"2025-08-29T04:00:00Z","v":217070,"vw":13.230002},{"c":13.45,"h":13.64,"l":13.23,"n":6024,"o":13.24,"t":"2025-09-02T04:00:00Z","v":362373,"vw":13.476092},{"c":13.24,"h":13.51,"l":12.91,"n":4283,"o":13.43,"t":"2025-09-03T04:00:00Z","v":357120,"vw":13.180358},{"c":13.42,"h":13.6,"l":13.07,"n":4118,"o":13.31,"t":"2025-09-04T04:00:00Z","v":152451,"vw":13.409724},{"c":13.46,"h":13.64,"l":13.34,"n":3205,"o":13.42,"t":"2025-09-05T04:00:00Z","v":138565,"vw":13.485155},{"c":13.45,"h":13.61,"l":13.315,"n":4313,"o":13.47,"t":"2025-09-08T04:00:00Z","v":265951,"vw":13.468838},{"c":13.69,"h":13.73,"l":13.44,"n":3628,"o":13.45,"t":"2025-09-09T04:00:00Z","v":133212,"vw":13.622414},{"c":13.26,"h":13.66,"l":13.14,"n":3723,"o":13.66,"t":"2025-09-10T04:00:00Z","v":162700,"vw":13.295263},{"c":13.71,"h":13.78,"l":13.21,"n":3621,"o":13.26,"t":"2025-09-11T04:00:00Z","v":184868,"vw":13.594974},{"c":13.51,"h":13.81,"l":13.48,"n":3726,"o":13.74,"t":"2025-09-12T04:00:00Z","v":157012,"vw":13.591969},{"c":13.52,"h":13.605,"l":13.3709,"n":3661,"o":13.51,"t":"2025-09-15T04:00:00Z","v":163442,"vw":13.50408},{"c":13.8,"h":13.88,"l":13.5,"n":4351,"o":13.55,"t":"2025-09-16T04:00:00Z","v":168227,"vw":13.74695},{"c":13.7,"h":13.97,"l":13.55,"n":3850,"o":13.79,"t":"2025-09-17T04:00:00Z","v":166060,"vw":13.717727},{"c":14.09,"h":14.09,"l":13.695,"n":5898,"o":13.73,"t":"2025-09-18T04:00:00Z","v":230305,"vw":13.897425},{"c":14.06,"h":14.15,"l":13.835,"n":3965,"o":14.12,"t":"2025-09-19T04:00:00Z","v":431149,"vw":14.050096},{"c":14.16,"h":14.25,"l":13.83,"n":3874,"o":14,"t":"2025-09-22T04:00:00Z","v":163337,"vw":14.090738},{"c":14.17,"h":14.36,"l":14.16,"n":4441,"o":14.25,"t":"2025-09-23T04:00:00Z","v":222717,"vw":14.244403},{"c":13.94,"h":14.25,"l":13.815,"n":3062,"o":14.15,"t":"2025-09-24T04:00:00Z","v":126385,"vw":13.932768},{"c":13.55,"h":13.83,"l":13.385,"n":4182,"o":13.83,"t":"2025-09-25T04:00:00Z","v":181441,"vw":13.565017},{"c":13.78,"h":13.86,"l":13.58,"n":3007,"o":13.58,"t":"2025-09-26T04:00:00Z","v":125810,"vw":13.754307},{"c":13.83,"h":14.065,"l":13.72,"n":4023,"o":13.81,"t":"2025-09-29T04:00:00Z","v":199077,"vw":13.887427},{"c":13.84,"h":14,"l":13.65,"n":3739,"o":13.82,"t":"2025-09-30T04:00:00Z","v":146639,"vw":13.797903},{"c":13.83,"h":13.93,"l":13.48,"n":3989,"o":13.75,"t":"2025-10-01T04:00:00Z","v":159245,"vw":13.717022},{"c":13.97,"h":14.0192,"l":13.6,"n":3119,"o":13.84,"t":"2025-10-02T04:00:00Z","v":110352,"vw":13.840852},{"c":15.2,"h":15.2991,"l":14.45,"n":5111,"o":14.5,"t":"2025-10-03T04:00:00Z","v":275976,"vw":14.9553},{"c":15.17,"h":15.48,"l":15.12,"n":4640,"o":15.28,"t":"2025-10-06T04:00:00Z","v":179915,"vw":15.268963},{"c":14.84,"h":15.14,"l":14.8,"n":3936,"o":15.11,"t":"2025-10-07T04:00:00Z","v":120094,"vw":14.919466},{"c":14.9,"h":15,"l":14.74,"n":2759,"o":14.86,"t":"2025-10-08T04:00:00Z","v":122406,"vw":14.856721},{"c":14.58,"h":14.86,"l":14.45,"n":3017,"o":14.86,"t":"2025-10-09T04:00:00Z","v":132665,"vw":14.604611},{"c":14.22,"h":14.59,"l":14.19,"n":4315,"o":14.57,"t":"2025-10-10T04:00:00Z","v":155823,"vw":14.300504},{"c":14.3,"h":14.415,"l":14.02,"n":5641,"o":14.38,"t":"2025-10-13T04:00:00Z","v":212443,"vw":14.25309},{"c":14.61,"h":14.72,"l":14,"n":4085,"o":14.12,"t":"2025-10-14T04:00:00Z","v":192856,"vw":14.499114},{"c":14.65,"h":14.9899,"l":14.4306,"n":3464,"o":14.71,"t":"2025-10-15T04:00:00Z","v":129485,"vw":14.612296},{"c":14.69,"h":14.88,"l":14.55,"n":4014,"o":14.65,"t":"2025-10-16T04:00:00Z","v":168077,"vw":14.701611},{"c":14.53,"h":14.75,"l":14.44,"n":3269,"o":14.56,"t":"2025-10-17T04:00:00Z","v":103089,"vw":14.589036},{"c":14.61,"h":14.8,"l":14.46,"n":3613,"o":14.66,"t":"2025-10-20T04:00:00Z","v":197115,"vw":14.664532},{"c":14.76,"h":14.78,"l":14.48,"n":3179,"o":14.48,"t":"2025-10-21T04:00:00Z","v":105410,"vw":14.701283},{"c":14.92,"h":14.98,"l":14.63,"n":4363,"o":14.67,"t":"2025-10-22T04:00:00Z","v":132438,"vw":14.888026},{"c":14.95,"h":15.02,"l":14.79,"n":3481,"o":14.95,"t":"2025-10-23T04:00:00Z","v":89827,"vw":14.918221},{"c":15.1,"h":15.12,"l":14.89,"n":3180,"o":15.08,"t":"2025-10-24T04:00:00Z","v":126358,"vw":15.048393},{"c":15,"h":15.13,"l":14.92,"n":3527,"o":15.11,"t":"2025-10-27T04:00:00Z","v":116174,"vw":15.011599},{"c":15.35,"h":15.44,"l":14.8559,"n":5307,"o":15.02,"t":"2025-10-28T04:00:00Z","v":196271,"vw":15.275767},{"c":15.18,"h":15.58,"l":15.02,"n":3978,"o":15.33,"t":"2025-10-29T04:00:00Z","v":182885,"vw":15.322915},{"c":15.07,"h":15.31,"l":14.995,"n":2920,"o":15.09,"t":"2025-10-30T04:00:00Z","v":98510,"vw":15.126032},{"c":15.07,"h":15.25,"l":14.84,"n":4378,"o":15,"t":"2025-10-31T04:00:00Z","v":185428,"vw":15.016749},{"c":15.77,"h":16.7,"l":15.32,"n":21084,"o":15.96,"t":"2025-11-03T05:00:00Z","v":1171561,"vw":15.887035},{"c":22.18,"h":23.84,"l":20.7596,"n":60842,"o":21.3,"t":"2025-11-04T05:00:00Z","v":3549857,"vw":22.468457},{"c":24.21,"h":24.59,"l":21.43,"n":19911,"o":22.3,"t":"2025-11-05T05:00:00Z","v":1281071,"vw":23.289354},{"c":23.87,"h":24.06,"l":23.07,"n":14412,"o":24,"t":"2025-11-06T05:00:00Z","v":758172,"vw":23.69429},{"c":24.86,"h":25.125,"l":22.96,"n":12720,"o":23.8,"t":"2025-11-07T05:00:00Z","v":606996,"vw":24.491167},{"c":24.89,"h":25.37,"l":24.31,"n":11522,"o":24.99,"t":"2025-11-10T05:00:00Z","v":619774,"vw":24.965734},{"c":25.1,"h":25.415,"l":24.43,"n":10333,"o":24.79,"t":"2025-11-11T05:00:00Z","v":794347,"vw":24.998821},{"c":24.59,"h":25.3099,"l":24.48,"n":7384,"o":25.09,"t":"2025-11-12T05:00:00Z","v":365997,"vw":24.738185},{"c":24.37,"h":25.1359,"l":24,"n":12118,"o":24.51,"t":"2025-11-13T05:00:00Z","v":706789,"vw":24.483254},{"c":23.7,"h":24.45,"l":23.69,"n":9254,"o":23.91,"t":"2025-11-14T05:00:00Z","v":527997,"vw":23.913493},{"c":23.44,"h":23.91,"l":23.11,"n":10181,"o":23.52,"t":"2025-11-17T05:00:00Z","v":576005,"vw":23.486982},{"c":23.19,"h":23.4,"l":22.575,"n":9088,"o":23.3,"t":"2025-11-18T05:00:00Z","v":370606,"vw":23.086264},{"c":24.23,"h":24.42,"l":23.155,"n":10469,"o":23.17,"t":"2025-11-19T05:00:00Z","v":632423,"vw":23.963853},{"c":23.93,"h":25.18,"l":23.885,"n":9418,"o":24.25,"t":"2025-11-20T05:00:00Z","v":414732,"vw":24.285702},{"c":25.7,"h":25.86,"l":23.76,"n":11126,"o":23.91,"t":"2025-11-21T05:00:00Z","v":781076,"vw":25.272528},{"c":25.57,"h":26.57,"l":25.4644,"n":7681,"o":25.69,"t":"2025-11-24T05:00:00Z","v":471906,"vw":25.771992},{"c":26.06,"h":26.4,"l":25.58,"n":9483,"o":26,"t":"2025-11-25T05:00:00Z","v":982837,"vw":26.038678},{"c":25.93,"h":26.14,"l":25.51,"n":5598,"o":26.02,"t":"2025-11-26T05:00:00Z","v":268147,"vw":25.931244},{"c":25.71,"h":26.31,"l":25.382,"n":2994,"o":26.31,"t":"2025-11-28T05:00:00Z","v":116120,"vw":25.687318},{"c":24.88,"h":25.92,"l":24.75,"n":6432,"o":25.68,"t":"2025-12-01T05:00:00Z","v":277462,"vw":25.176714},{"c":26.15,"h":26.15,"l":24.5403,"n":8060,"o":24.9,"t":"2025-12-02T05:00:00Z","v":470526,"vw":25.781301},{"c":26.36,"h":26.64,"l":25.845,"n":8262,"o":26.09,"t":"2025-12-03T05:00:00Z","v":393683,"vw":26.294864},{"c":26.81,"h":26.845,"l":26.02,"n":7478,"o":26.36,"t":"2025-12-04T05:00:00Z","v":329960,"vw":26.66682},{"c":27.91,"h":28.0437,"l":26.925,"n":7555,"o":26.99,"t":"2025-12-05T05:00:00Z","v":303128,"vw":27.707886},{"c":27.75,"h":27.93,"l":27.4,"n":6843,"o":27.88,"t":"2025-12-08T05:00:00Z","v":327575,"vw":27.700536},{"c":28.5,"h":28.615,"l":27.67,"n":7061,"o":27.67,"t":"2025-12-09T05:00:00Z","v":351366,"vw":28.359642},{"c":28.77,"h":29.49,"l":28.515,"n":9519,"o":28.54,"t":"2025-12-10T05:00:00Z","v":672508,"vw":28.935897},{"c":28.23,"h":28.92,"l":28.09,"n":7177,"o":28.74,"t":"2025-12-11T05:00:00Z","v":429760,"vw":28.364161},{"c":27.82,"h":28.73,"l":27.58,"n":6570,"o":28.33,"t":"2025-12-12T05:00:00Z","v":438016,"vw":27.878394},{"c":28.43,"h":28.49,"l":27.81,"n":5822,"o":28.11,"t":"2025-12-15T05:00:00Z","v":383904,"vw":28.325324},{"c":28.95,"h":29.17,"l":28.0799,"n":7595,"o":28.32,"t":"2025-12-16T05:00:00Z","v":283484,"vw":28.86665},{"c":29.58,"h":29.715,"l":28,"n":6462,"o":28.895,"t":"2025-12-17T05:00:00Z","v":231751,"vw":29.448435},{"c":29.34,"h":30.24,"l":28.8419,"n":8389,"o":29.77,"t":"2025-12-18T05:00:00Z","v":422915,"vw":29.525565},{"c":28.92,"h":29.33,"l":28.62,"n":5525,"o":29.2,"t":"2025-12-19T05:00:00Z","v":600858,"vw":28.913425},{"c":29.31,"h":29.6487,"l":28.92,"n":6047,"o":28.92,"t":"2025-12-22T05:00:00Z","v":224805,"vw":29.362722},{"c":29.54,"h":29.56,"l":29.02,"n":4568,"o":29.27,"t":"2025-12-23T05:00:00Z","v":204316,"vw":29.387876},{"c":29.37,"h":29.92,"l":29.1818,"n":3180,"o":29.69,"t":"2025-12-24T05:00:00Z","v":103940,"vw":29.529629},{"c":29.66,"h":29.735,"l":29.0165,"n":4984,"o":29.41,"t":"2025-12-26T05:00:00Z","v":237060,"vw":29.522799},{"c":29.27,"h":29.82,"l":29.1,"n":4343,"o":29.52,"t":"2025-12-29T05:00:00Z","v":160155,"vw":29.391065},{"c":29.25,"h":29.6,"l":29.16,"n":5790,"o":29.16,"t":"2025-12-30T05:00:00Z","v":290797,"vw":29.356501},{"c":29,"h":29.475,"l":28.75,"n":6060,"o":29.3,"t":"2025-12-31T05:00:00Z","v":592158,"vw":28.991812},{"c":27.4,"h":29.045,"l":26.93,"n":10308,"o":28.85,"t":"2026-01-02T05:00:00Z","v":462274,"vw":27.582001},{"c":30.13,"h":30.97,"l":28.72,"n":11889,"o":28.9,"t":"2026-01-05T05:00:00Z","v":741052,"vw":29.755847},{"c":30.5,"h":30.55,"l":29.62,"n":7341,"o":30.125,"t":"2026-01-06T05:00:00Z","v":242108,"vw":30.172175},{"c":30.43,"h":31.1299,"l":30.16,"n":9014,"o":30.5,"t":"2026-01-07T05:00:00Z","v":358464,"vw":30.556133},{"c":30.73,"h":31.04,"l":30.3054,"n":7461,"o":30.45,"t":"2026-01-08T05:00:00Z","v":310354,"vw":30.715978},{"c":30.24,"h":30.92,"l":29.84,"n":6106,"o":30.65,"t":"2026-01-09T05:00:00Z","v":227709,"vw":30.161003},{"c":29.87,"h":30.415,"l":29.36,"n":6064,"o":30.21,"t":"2026-01-12T05:00:00Z","v":221877,"vw":29.730222},{"c":29.95,"h":30.4,"l":29.11,"n":8605,"o":29.86,"t":"2026-01-13T05:00:00Z","v":449261,"vw":29.802917},{"c":30,"h":30.2,"l":29.51,"n":5557,"o":29.77,"t":"2026-01-14T05:00:00Z","v":259605,"vw":29.95172},{"c":30.49,"h":30.87,"l":29.86,"n":9026,"o":29.97,"t":"2026-01-15T05:00:00Z","v":462208,"vw":30.402039},{"c":30.46,"h":30.7,"l":30.02,"n":5942,"o":30.4,"t":"2026-01-16T05:00:00Z","v":277421,"vw":30.373779},{"c":30.02,"h":30.545,"l":29.26,"n":7726,"o":30.08,"t":"2026-01-20T05:00:00Z","v":319974,"vw":29.929676},{"c":30.51,"h":31.38,"l":29.65,"n":8620,"o":30.21,"t":"2026-01-21T05:00:00Z","v":501702,"vw":30.659197},{"c":29.86,"h":30.91,"l":29.68,"n":5624,"o":30.52,"t":"2026-01-22T05:00:00Z","v":256589,"vw":30.086861},{"c":28.98,"h":29.94,"l":28.5234,"n":8004,"o":29.94,"t":"2026-01-23T05:00:00Z","v":365692,"vw":28.981499},{"c":29.24,"h":29.615,"l":28.7289,"n":5730,"o":29.04,"t":"2026-01-26T05:00:00Z","v":205169,"vw":29.25672},{"c":29.11,"h":29.32,"l":28.87,"n":3920,"o":29.27,"t":"2026-01-27T05:00:00Z","v":194409,"vw":29.066272},{"c":28.63,"h":29.28,"l":28.48,"n":4614,"o":29.04,"t":"2026-01-28T05:00:00Z","v":208131,"vw":28.767371},{"c":28.58,"h":29.07,"l":28.08,"n":3889,"o":28.75,"t":"2026-01-29T05:00:00Z","v":140993,"vw":28.48852},{"c":28.86,"h":29.14,"l":28.315,"n":4679,"o":28.36,"t":"2026-01-30T05:00:00Z","v":181353,"vw":28.788356},{"c":28.73,"h":29.44,"l":28.0896,"n":5009,"o":28.89,"t":"2026-02-02T05:00:00Z","v":186649,"vw":28.940823},{"c":28.22,"h":29.13,"l":27.66,"n":5899,"o":28.68,"t":"2026-02-03T05:00:00Z","v":228913,"vw":28.109495},{"c":27.63,"h":29.16,"l":27.37,"n":7501,"o":28.41,"t":"2026-02-04T05:00:00Z","v":305128,"vw":27.768341},{"c":27.21,"h":28.26,"l":27,"n":6504,"o":27.37,"t":"2026-02-05T05:00:00Z","v":264368,"vw":27.464671},{"c":27.91,"h":28.03,"l":27.24,"n":6646,"o":27.36,"t":"2026-02-06T05:00:00Z","v":256003,"vw":27.842839},{"c":27.3,"h":27.91,"l":27.0092,"n":3947,"o":27.91,"t":"2026-02-09T05:00:00Z","v":164813,"vw":27.345396},{"c":27.67,"h":28.13,"l":27.28,"n":5790,"o":27.28,"t":"2026-02-10T05:00:00Z","v":205864,"vw":27.739095},{"c":27.62,"h":27.85,"l":26.42,"n":7512,"o":27.69,"t":"2026-02-11T05:00:00Z","v":323812,"vw":27.281893},{"c":26.46,"h":27.985,"l":26.08,"n":6640,"o":27.64,"t":"2026-02-12T05:00:00Z","v":255065,"vw":26.594047},{"c":26.45,"h":27.03,"l":26,"n":4250,"o":26.28,"t":"2026-02-13T05:00:00Z","v":126689,"vw":26.560549},{"c":28.05,"h":28.27,"l":26.57,"n":10406,"o":26.57,"t":"2026-02-17T05:00:00Z","v":633577,"vw":27.776268},{"c":33.05,"h":37.77,"l":32.82,"n":26234,"o":35.74,"t":"2026-02-18T05:00:00Z","v":1828669,"vw":34.180975},{"c":28.25,"h":33,"l":28.17,"n":16130,"o":33,"t":"2026-02-19T05:00:00Z","v":1097665,"vw":29.807783},{"c":28.72,"h":29.16,"l":27.71,"n":13217,"o":28.05,"t":"2026-02-20T05:00:00Z","v":634574,"vw":28.414095},{"c":28.66,"h":28.805,"l":27.5601,"n":9650,"o":28.43,"t":"2026-02-23T05:00:00Z","v":521750,"vw":28.449238},{"c":28.65,"h":29.49,"l":28.45,"n":8814,"o":28.64,"t":"2026-02-24T05:00:00Z","v":554331,"vw":28.879464},{"c":29.61,"h":29.69,"l":28.23,"n":7168,"o":28.47,"t":"2026-02-25T05:00:00Z","v":590114,"vw":29.162096},{"c":29.91,"h":30.06,"l":29,"n":5929,"o":29.74,"t":"2026-02-26T05:00:00Z","v":332999,"vw":29.762086},{"c":29.29,"h":29.9263,"l":28.92,"n":6335,"o":29.8,"t":"2026-02-27T05:00:00Z","v":292837,"vw":29.27342},{"c":29.29,"h":29.65,"l":28.49,"n":5934,"o":28.93,"t":"2026-03-02T05:00:00Z","v":332452,"vw":29.236252},{"c":29.86,"h":29.92,"l":28.47,"n":5233,"o":28.89,"t":"2026-03-03T05:00:00Z","v":199625,"vw":29.594683},{"c":30.17,"h":30.23,"l":29.285,"n":5859,"o":29.91,"t":"2026-03-04T05:00:00Z","v":265799,"vw":30.02915},{"c":29.41,"h":30.22,"l":29.06,"n":6679,"o":29.69,"t":"2026-03-05T05:00:00Z","v":225892,"vw":29.436645},{"c":28.81,"h":29.06,"l":28.35,"n":5542,"o":28.89,"t":"2026-03-06T05:00:00Z","v":186912,"vw":28.746673},{"c":28.96,"h":29.06,"l":27.185,"n":6511,"o":28.34,"t":"2026-03-09T04:00:00Z","v":393288,"vw":28.493137},{"c":28.11,"h":29.0084,"l":28.05,"n":6410,"o":28.62,"t":"2026-03-10T04:00:00Z","v":301603,"vw":28.446142},{"c":27.86,"h":28.1,"l":27.08,"n":4651,"o":27.83,"t":"2026-03-11T04:00:00Z","v":231159,"vw":27.798527},{"c":27.57,"h":27.86,"l":27.06,"n":6437,"o":27.31,"t":"2026-03-12T04:00:00Z","v":414091,"vw":27.567909},{"c":26.93,"h":27.95,"l":26.295,"n":3897,"o":27.65,"t":"2026-03-13T04:00:00Z","v":161659,"vw":26.835485},{"c":27.3,"h":27.87,"l":26.94,"n":3584,"o":27.19,"t":"2026-03-16T04:00:00Z","v":155641,"vw":27.228675},{"c":27.41,"h":27.99,"l":27.16,"n":4272,"o":27.33,"t":"2026-03-17T04:00:00Z","v":204402,"vw":27.551336},{"c":27.03,"h":27.59,"l":26.6885,"n":4806,"o":27.33,"t":"2026-03-18T04:00:00Z","v":259225,"vw":27.108091},{"c":27.07,"h":27.3,"l":26.32,"n":4824,"o":26.92,"t":"2026-03-19T04:00:00Z","v":376923,"vw":26.949154},{"c":26.1,"h":27.03,"l":25.585,"n":5581,"o":27,"t":"2026-03-20T04:00:00Z","v":436651,"vw":26.224345},{"c":26.51,"h":26.9899,"l":26.21,"n":5777,"o":26.86,"t":"2026-03-23T04:00:00Z","v":250574,"vw":26.621666},{"c":26.86,"h":27,"l":25.88,"n":5634,"o":26.22,"t":"2026-03-24T04:00:00Z","v":231678,"vw":26.618315},{"c":26.96,"h":27.76,"l":26.84,"n":6310,"o":27.14,"t":"2026-03-25T04:00:00Z","v":306570,"vw":27.266915},{"c":26.78,"h":27.24,"l":26.5,"n":5552,"o":26.86,"t":"2026-03-26T04:00:00Z","v":288180,"vw":26.867646},{"c":26.335,"h":26.82,"l":26.09,"n":5406,"o":26.78,"t":"2026-03-27T04:00:00Z","v":246640,"vw":26.440064},{"c":25.88,"h":26.55,"l":25.73,"n":6543,"o":26.55,"t":"2026-03-30T04:00:00Z","v":191651,"vw":26.035984},{"c":26.13,"h":26.68,"l":25.86,"n":5514,"o":26.14,"t":"2026-03-31T04:00:00Z","v":342674,"vw":26.188035},{"c":25.97,"h":27.065,"l":25.9,"n":5175,"o":26.44,"t":"2026-04-01T04:00:00Z","v":208731,"vw":26.25123},{"c":24.6,"h":26,"l":24.24,"n":5092,"o":25.56,"t":"2026-04-02T04:00:00Z","v":173111,"vw":24.848681},{"c":24.57,"h":24.9561,"l":24.45,"n":4467,"o":24.6,"t":"2026-04-06T04:00:00Z","v":140599,"vw":24.648801},{"c":24.05,"h":24.63,"l":23.962,"n":6009,"o":24.61,"t":"2026-04-07T04:00:00Z","v":263064,"vw":24.198188},{"c":24.14,"h":25.41,"l":24.07,"n":6737,"o":24.83,"t":"2026-04-08T04:00:00Z","v":343541,"vw":24.412038},{"c":23.96,"h":24.39,"l":23.31,"n":6297,"o":24.39,"t":"2026-04-09T04:00:00Z","v":254253,"vw":23.902896},{"c":23.43,"h":24.13,"l":23.29,"n":4022,"o":23.93,"t":"2026-04-10T04:00:00Z","v":187123,"vw":23.541286},{"c":24.24,"h":24.48,"l":23.26,"n":4750,"o":23.43,"t":"2026-04-13T04:00:00Z","v":183539,"vw":24.113886},{"c":25.06,"h":25.155,"l":24.32,"n":5524,"o":24.42,"t":"2026-04-14T04:00:00Z","v":393274,"vw":24.825458},{"c":25.35,"h":25.63,"l":25.13,"n":5150,"o":25.13,"t":"2026-04-15T04:00:00Z","v":205644,"vw":25.338609},{"c":25.13,"h":25.5808,"l":24.89,"n":4116,"o":25.17,"t":"2026-04-16T04:00:00Z","v":168422,"vw":25.142273},{"c":25.73,"h":25.94,"l":25.27,"n":4551,"o":25.3,"t":"2026-04-17T04:00:00Z","v":168717,"vw":25.565219},{"c":25.52,"h":26.16,"l":25.4,"n":3681,"o":25.49,"t":"2026-04-20T04:00:00Z","v":138959,"vw":25.715683},{"c":24.8,"h":25.88,"l":24.63,"n":4045,"o":25.55,"t":"2026-04-21T04:00:00Z","v":182348,"vw":25.109965},{"c":24.96,"h":26,"l":24.7401,"n":6301,"o":24.89,"t":"2026-04-22T04:00:00Z","v":266139,"vw":25.236593},{"c":24.45,"h":25.28,"l":24.21,"n":4756,"o":24.94,"t":"2026-04-23T04:00:00Z","v":183581,"vw":24.591953},{"c":25.07,"h":26.8652,"l":24.11,"n":5652,"o":24.46,"t":"2026-04-24T04:00:00Z","v":346103,"vw":24.806786},{"c":24.24,"h":25.36,"l":24.175,"n":5891,"o":24.96,"t":"2026-04-27T04:00:00Z","v":253696,"vw":24.571445},{"c":23.57,"h":24.2877,"l":22.96,"n":8946,"o":24.19,"t":"2026-04-28T04:00:00Z","v":517916,"vw":23.35364},{"c":22.5,"h":23.62,"l":22.25,"n":8237,"o":23.34,"t":"2026-04-29T04:00:00Z","v":369531,"vw":22.624063},{"c":23.02,"h":23.05,"l":22.26,"n":5252,"o":22.48,"t":"2026-04-30T04:00:00Z","v":296540,"vw":22.81372},{"c":22.89,"h":23.35,"l":22.5,"n":6624,"o":23.04,"t":"2026-05-01T04:00:00Z","v":331215,"vw":22.921548},{"c":22.43,"h":22.9983,"l":21.91,"n":12878,"o":22.85,"t":"2026-05-04T04:00:00Z","v":758820,"vw":22.373171},{"c":24.05,"h":24.67,"l":20.53,"n":14685,"o":21.43,"t":"2026-05-05T04:00:00Z","v":975788,"vw":23.654097},{"c":25.3,"h":25.34,"l":23.76,"n":9264,"o":24.26,"t":"2026-05-06T04:00:00Z","v":482109,"vw":24.804727},{"c":26.01,"h":27.57,"l":25.77,"n":11409,"o":26.96,"t":"2026-05-07T04:00:00Z","v":597319,"vw":26.474657},{"c":25.65,"h":26.28,"l":25.51,"n":6623,"o":26.01,"t":"2026-05-08T04:00:00Z","v":385584,"vw":25.724759},{"c":23.9,"h":25.37,"l":23.74,"n":7451,"o":25.35,"t":"2026-05-11T04:00:00Z","v":588052,"vw":24.11063},{"c":23.53,"h":24.13,"l":23.515,"n":6892,"o":23.91,"t":"2026-05-12T04:00:00Z","v":362637,"vw":23.790769},{"c":23.29,"h":23.48,"l":22.56,"n":6935,"o":23.29,"t":"2026-05-13T04:00:00Z","v":401279,"vw":23.040958},{"c":23.04,"h":23.45,"l":22.98,"n":5570,"o":23.4,"t":"2026-05-14T04:00:00Z","v":231815,"vw":23.164483},{"c":22.74,"h":23.14,"l":22.51,"n":6996,"o":22.77,"t":"2026-05-15T04:00:00Z","v":331487,"vw":22.747775},{"c":23.65,"h":23.85,"l":22.83,"n":6774,"o":22.86,"t":"2026-05-18T04:00:00Z","v":285162,"vw":23.589064},{"c":24.26,"h":24.5,"l":23.35,"n":6336,"o":23.43,"t":"2026-05-19T04:00:00Z","v":265137,"vw":24.15375},{"c":24.84,"h":24.91,"l":23.8501,"n":5360,"o":24.21,"t":"2026-05-20T04:00:00Z","v":196161,"vw":24.604158},{"c":25.63,"h":25.78,"l":24.59,"n":6710,"o":24.78,"t":"2026-05-21T04:00:00Z","v":420612,"vw":25.499471},{"c":24.9,"h":26.04,"l":24.74,"n":4156,"o":25.67,"t":"2026-05-22T04:00:00Z","v":168344,"vw":25.018023},{"c":25.06,"h":25.16,"l":24.355,"n":4714,"o":24.99,"t":"2026-05-26T04:00:00Z","v":357206,"vw":24.878417},{"c":25.07,"h":25.14,"l":24.35,"n":4790,"o":25.11,"t":"2026-05-27T04:00:00Z","v":196890,"vw":24.875905},{"c":25.55,"h":25.67,"l":24.56,"n":5963,"o":24.84,"t":"2026-05-28T04:00:00Z","v":286050,"vw":25.483089},{"c":24.61,"h":25.94,"l":24.475,"n":5500,"o":25.94,"t":"2026-05-29T04:00:00Z","v":290748,"vw":24.819451},{"c":23.98,"h":24.615,"l":23.785,"n":5995,"o":24.31,"t":"2026-06-01T04:00:00Z","v":421983,"vw":24.100004},{"c":24.41,"h":24.825,"l":23.77,"n":5445,"o":24.26,"t":"2026-06-02T04:00:00Z","v":193071,"vw":24.460805},{"c":24.37,"h":24.82,"l":23.84,"n":7393,"o":24.36,"t":"2026-06-03T04:00:00Z","v":291499,"vw":24.238208},{"c":25.17,"h":25.93,"l":24.5086,"n":4878,"o":24.66,"t":"2026-06-04T04:00:00Z","v":224258,"vw":25.243528},{"c":25.4,"h":25.6499,"l":25.08,"n":5549,"o":25.08,"t":"2026-06-05T04:00:00Z","v":200620,"vw":25.400504},{"c":25.25,"h":25.72,"l":25.25,"n":4479,"o":25.33,"t":"2026-06-08T04:00:00Z","v":202999,"vw":25.329556},{"c":26.34,"h":26.43,"l":25.44,"n":5627,"o":25.44,"t":"2026-06-09T04:00:00Z","v":189147,"vw":26.130873},{"c":25.97,"h":26.655,"l":25.95,"n":5176,"o":26.34,"t":"2026-06-10T04:00:00Z","v":224764,"vw":26.143939},{"c":26.35,"h":26.69,"l":25.4101,"n":3495,"o":25.82,"t":"2026-06-11T04:00:00Z","v":141263,"vw":26.191696},{"c":26.31,"h":26.65,"l":25.98,"n":3229,"o":26.59,"t":"2026-06-12T04:00:00Z","v":107393,"vw":26.310774},{"c":26.36,"h":26.77,"l":25.9873,"n":4460,"o":26.52,"t":"2026-06-15T04:00:00Z","v":151064,"vw":26.397943},{"c":26.43,"h":26.7199,"l":26.14,"n":3688,"o":26.53,"t":"2026-06-16T04:00:00Z","v":131812,"vw":26.382442},{"c":25.83,"h":26.655,"l":25.5,"n":4307,"o":26.41,"t":"2026-06-17T04:00:00Z","v":135282,"vw":26.07285},{"c":26.62,"h":26.81,"l":25.95,"n":4572,"o":26.31,"t":"2026-06-18T04:00:00Z","v":413903,"vw":26.548974},{"c":26.22,"h":26.99,"l":26.21,"n":5641,"o":26.73,"t":"2026-06-22T04:00:00Z","v":260123,"vw":26.351123},{"c":26.45,"h":27.05,"l":25.36,"n":5382,"o":26.1,"t":"2026-06-23T04:00:00Z","v":185388,"vw":26.671896},{"c":27.49,"h":27.55,"l":25.24,"n":4361,"o":26.49,"t":"2026-06-24T04:00:00Z","v":152955,"vw":27.334079},{"c":28,"h":28.25,"l":27.49,"n":5925,"o":27.49,"t":"2026-06-25T04:00:00Z","v":132052,"vw":27.984933},{"c":30.28,"h":30.85,"l":27.87,"n":10231,"o":27.87,"t":"2026-06-26T04:00:00Z","v":1284848,"vw":30.018209},{"c":30.27,"h":30.53,"l":29.5,"n":8319,"o":30.53,"t":"2026-06-29T04:00:00Z","v":246397,"vw":30.130206},{"c":29.78,"h":30.1,"l":29.23,"n":5785,"o":30.1,"t":"2026-06-30T04:00:00Z","v":205191,"vw":29.775306},{"c":30.65,"h":30.89,"l":29.78,"n":5394,"o":29.78,"t":"2026-07-01T04:00:00Z","v":210840,"vw":30.571853},{"c":31.35,"h":31.42,"l":29.84,"n":10964,"o":30.81,"t":"2026-07-02T04:00:00Z","v":382986,"vw":30.730886},{"c":31.87,"h":32.09,"l":31.26,"n":5102,"o":31.34,"t":"2026-07-06T04:00:00Z","v":185343,"vw":31.820574},{"c":31.49,"h":32.44,"l":31.24,"n":7962,"o":32.35,"t":"2026-07-07T04:00:00Z","v":260400,"vw":31.54767},{"c":29.98,"h":30.96,"l":29.93,"n":6208,"o":30.92,"t":"2026-07-08T04:00:00Z","v":199873,"vw":30.165548},{"c":30.68,"h":30.685,"l":30,"n":4963,"o":30.21,"t":"2026-07-09T04:00:00Z","v":120281,"vw":30.556276},{"c":29.83,"h":30.79,"l":29.225,"n":7353,"o":30.68,"t":"2026-07-10T04:00:00Z","v":274908,"vw":29.62873},{"c":29.04,"h":30.13,"l":28.86,"n":6290,"o":29.63,"t":"2026-07-13T04:00:00Z","v":268596,"vw":29.274517},{"c":27.62,"h":29.4,"l":27.535,"n":7179,"o":29,"t":"2026-07-14T04:00:00Z","v":264929,"vw":27.888221},{"c":28.6,"h":28.8,"l":27.3101,"n":5611,"o":27.7,"t":"2026-07-15T04:00:00Z","v":181333,"vw":28.538948},{"c":29.41,"h":30.25,"l":28.005,"n":5999,"o":28.27,"t":"2026-07-16T04:00:00Z","v":248532,"vw":29.490462},{"c":28.74,"h":29.41,"l":28.44,"n":5123,"o":28.87,"t":"2026-07-17T04:00:00Z","v":173538,"vw":28.733265},{"c":28.39,"h":28.968,"l":28.22,"n":6192,"o":28.74,"t":"2026-07-20T04:00:00Z","v":185626,"vw":28.446019},{"c":28.43,"h":28.83,"l":27.3684,"n":5412,"o":28.2,"t":"2026-07-21T04:00:00Z","v":166300,"vw":28.453145},{"c":27.62,"h":28.28,"l":27.35,"n":6151,"o":28.28,"t":"2026-07-22T04:00:00Z","v":241294,"vw":27.633889},{"c":27.44,"h":27.73,"l":26.86,"n":4899,"o":27.12,"t":"2026-07-23T04:00:00Z","v":170482,"vw":27.375929},{"c":27.48,"h":27.99,"l":27.37,"n":4212,"o":27.85,"t":"2026-07-24T04:00:00Z","v":197035,"vw":27.562487},{"c":27.76,"h":28.145,"l":27.67,"n":3694,"o":27.78,"t":"2026-07-27T04:00:00Z","v":126779,"vw":27.868183},{"c":27.74,"h":28.38,"l":27.62,"n":7301,"o":27.96,"t":"2026-07-28T04:00:00Z","v":299323,"vw":27.973432},{"c":27.4,"h":28.56,"l":27.28,"n":7688,"o":27.56,"t":"2026-07-29T04:00:00Z","v":272223,"vw":27.594664},{"c":28.2,"h":28.235,"l":27.26,"n":6850,"o":27.72,"t":"2026-07-30T04:00:00Z","v":252793,"vw":27.739958},{"c":28.17,"h":28.275,"l":27.435,"n":3941,"o":28.15,"t":"2026-07-31T04:00:00Z","v":150384,"vw":28.003791},{"c":29.78,"h":29.83,"l":28.595,"n":5037,"o":28.72,"t":"2026-08-03T04:00:00Z","v":152935,"vw":29.517791},{"c":30.14,"h":30.415,"l":29.53,"n":6191,"o":29.82,"t":"2026-08-04T04:00:00Z","v":182996,"vw":30.072819},{"c":29.98,"h":30.32,"l":29.55,"n":5177,"o":30.05,"t":"2026-08-05T04:00:00Z","v":162161,"vw":29.93349},{"c":28.86,"h":29.9643,"l":28.31,"n":5015,"o":29.95,"t":"2026-08-06T04:00:00Z","v":184889,"vw":28.966661},{"c":29.5,"h":29.53,"l":28.66,"n":4624,"o":28.9,"t":"2026-08-07T04:00:00Z","v":161289,"vw":29.228218},{"c":29.14,"h":30.2,"l":28.28,"n":11887,"o":29.24,"t":"2026-08-10T04:00:00Z","v":636266,"vw":29.430171},{"c":24.15,"h":25.32,"l":23,"n":28609,"o":23.33,"t":"2026-08-11T04:00:00Z","v":1438683,"vw":24.181443},{"c":24.51,"h":24.85,"l":23.601,"n":12697,"o":24.25,"t":"2026-08-12T04:00:00Z","v":542692,"vw":24.31759},{"c":23.71,"h":24.735,"l":23.59,"n":10612,"o":24.55,"t":"2026-08-13T04:00:00Z","v":507523,"vw":23.983411},{"c":24.2,"h":24.27,"l":23.32,"n":6628,"o":23.56,"t":"2026-08-14T04:00:00Z","v":364528,"vw":24.066364},{"c":24.59,"h":24.635,"l":23.345,"n":6854,"o":24.04,"t":"2026-08-17T04:00:00Z","v":306360,"vw":24.108492},{"c":23.85,"h":24.9,"l":23.8,"n":13402,"o":24.15,"t":"2026-08-18T04:00:00Z","v":730014,"vw":24.017625},{"c":23.6,"h":24.67,"l":23.41,"n":7569,"o":23.89,"t":"2026-08-19T04:00:00Z","v":395105,"vw":23.773834},{"c":23.43,"h":23.9,"l":23.03,"n":7336,"o":23.43,"t":"2026-08-20T04:00:00Z","v":378540,"vw":23.326889},{"c":23.82,"h":23.94,"l":23.15,"n":7218,"o":23.57,"t":"2026-08-21T04:00:00Z","v":356528,"vw":23.623607},{"c":23.36,"h":24.135,"l":22.955,"n":5996,"o":23.98,"t":"2026-08-24T04:00:00Z","v":286523,"vw":23.395211},{"c":23.58,"h":23.82,"l":23.07,"n":5333,"o":23.6,"t":"2026-08-25T04:00:00Z","v":329735,"vw":23.573371},{"c":23.51,"h":23.6,"l":23.1,"n":5862,"o":23.58,"t":"2026-08-26T04:00:00Z","v":205859,"vw":23.427784},{"c":23.11,"h":23.74,"l":23.01,"n":4916,"o":23.3,"t":"2026-08-27T04:00:00Z","v":202860,"vw":23.348183},{"c":23.16,"h":23.33,"l":22.73,"n":5314,"o":23.26,"t":"2026-08-28T04:00:00Z","v":304128,"vw":23.095687},{"c":22.98,"h":23.4,"l":22.815,"n":5292,"o":22.93,"t":"2026-08-31T04:00:00Z","v":278344,"vw":23.063173},{"c":22.25,"h":23.015,"l":22.19,"n":5903,"o":22.91,"t":"2026-09-01T04:00:00Z","v":301630,"vw":22.468316},{"c":22.41,"h":23.07,"l":22.3,"n":7544,"o":22.46,"t":"2026-09-02T04:00:00Z","v":309769,"vw":22.5683},{"c":22.01,"h":22.9651,"l":21.85,"n":5889,"o":22.5,"t":"2026-09-03T04:00:00Z","v":339394,"vw":22.129585},{"c":21.87,"h":22.26,"l":21.615,"n":4857,"o":21.76,"t":"2026-09-04T04:00:00Z","v":197641,"vw":21.924125},{"c":21.73,"h":21.928,"l":21.2894,"n":5944,"o":21.54,"t":"2026-09-08T04:00:00Z","v":396646,"vw":21.668534},{"c":22.02,"h":22.165,"l":21.405,"n":6145,"o":21.56,"t":"2026-09-09T04:00:00Z","v":315483,"vw":21.913614},{"c":22.32,"h":22.345,"l":21.64,"n":5881,"o":21.79,"t":"2026-09-10T04:00:00Z","v":221324,"vw":22.163802},{"c":22.4,"h":22.73,"l":22,"n":5318,"o":22.68,"t":"2026-09-11T04:00:00Z","v":239750,"vw":22.262463},{"c":22.57,"h":23,"l":22.31,"n":4765,"o":22.4,"t":"2026-09-14T04:00:00Z","v":213776,"vw":22.533659},{"c":22.51,"h":22.63,"l":22.25,"n":4818,"o":22.48,"t":"2026-09-15T04:00:00Z","v":191061,"vw":22.503735},{"c":22.17,"h":22.96,"l":22.13,"n":7669,"o":22.52,"t":"2026-09-16T04:00:00Z","v":444090,"vw":22.572129},{"c":22.56,"h":22.65,"l":21.99,"n":6329,"o":22.43,"t":"2026-09-17T04:00:00Z","v":621737,"vw":22.46192},{"c":22.2,"h":22.67,"l":22.1,"n":4660,"o":22.29,"t":"2026-09-18T04:00:00Z","v":442513,"vw":22.304037},{"c":22.85,"h":23.08,"l":22.12,"n":4828,"o":22.37,"t":"2026-09-21T04:00:00Z","v":201032,"vw":22.746927},{"c":22.68,"h":23.23,"l":22.55,"n":6307,"o":22.855,"t":"2026-09-22T04:00:00Z","v":323628,"vw":22.831227},{"c":22.43,"h":22.72,"l":22.08,"n":3825,"o":22.6,"t":"2026-09-23T04:00:00Z","v":140872,"vw":22.420236},{"c":22.89,"h":22.97,"l":22.45,"n":4519,"o":22.45,"t":"2026-09-24T04:00:00Z","v":174069,"vw":22.768906},{"c":22.73,"h":22.905,"l":22.37,"n":3912,"o":22.77,"t":"2026-09-25T04:00:00Z","v":264125,"vw":22.673618},{"c":22.82,"h":23.3,"l":22.675,"n":3699,"o":22.69,"t":"2026-09-28T04:00:00Z","v":151185,"vw":22.873937},{"c":22.53,"h":22.9,"l":22.26,"n":3663,"o":22.8,"t":"2026-09-29T04:00:00Z","v":220958,"vw":22.492148},{"c":22.29,"h":22.7271,"l":22.28,"n":4984,"o":22.64,"t":"2026-09-30T04:00:00Z","v":234336,"vw":22.370524},{"c":21.71,"h":22.35,"l":21.7,"n":4021,"o":22.29,"t":"2026-10-01T04:00:00Z","v":205900,"vw":21.854355},{"c":22.1,"h":22.43,"l":21.61,"n":4967,"o":22.25,"t":"2026-10-02T04:00:00Z","v":252323,"vw":22.172631},{"c":22.47,"h":22.515,"l":22,"n":3524,"o":22.3,"t":"2026-10-05T04:00:00Z","v":352830,"vw":22.366949},{"c":22.19,"h":22.69,"l":21.92,"n":3353,"o":22.52,"t":"2026-10-06T04:00:00Z","v":148604,"vw":22.178259},{"c":22.02,"h":22.43,"l":21.83,"n":3210,"o":22.01,"t":"2026-10-07T04:00:00Z","v":215965,"vw":22.12868},{"c":22.12,"h":22.315,"l":21.66,"n":5366,"o":22.17,"t":"2026-10-08T04:00:00Z","v":368827,"vw":22.082202},{"c":22.44,"h":22.51,"l":22,"n":3118,"o":22.06,"t":"2026-10-09T04:00:00Z","v":136727,"vw":22.394058},{"c":22.62,"h":22.67,"l":22.28,"n":4105,"o":22.28,"t":"2026-10-12T04:00:00Z","v":178243,"vw":22.502225},{"c":22.31,"h":22.96,"l":22.24,"n":4215,"o":22.66,"t":"2026-10-13T04:00:00Z","v":155112,"vw":22.395477},{"c":22.41,"h":22.47,"l":22.025,"n":4476,"o":22.11,"t":"2026-10-14T04:00:00Z","v":159795,"vw":22.27233},{"c":23.29,"h":23.35,"l":22.5893,"n":5138,"o":22.64,"t":"2026-10-15T04:00:00Z","v":211435,"vw":23.127667},{"c":22.52,"h":23.41,"l":22.48,"n":5313,"o":23.31,"t":"2026-10-16T04:00:00Z","v":214549,"vw":22.732935},{"c":22.73,"h":22.845,"l":22.45,"n":4326,"o":22.53,"t":"2026-10-19T04:00:00Z","v":165230,"vw":22.703239},{"c":23.52,"h":23.68,"l":22.84,"n":5172,"o":22.84,"t":"2026-10-20T04:00:00Z","v":215359,"vw":23.412593},{"c":23.28,"h":23.86,"l":23.12,"n":3163,"o":23.34,"t":"2026-10-21T04:00:00Z","v":148954,"vw":23.456396},{"c":23.54,"h":23.87,"l":23.21,"n":4402,"o":23.21,"t":"2026-10-22T04:00:00Z","v":134606,"vw":23.528198}],"volatilityBars":[{"c":22.39,"h":22.41,"l":22.12,"n":50,"o":22.37,"t":"2026-09-21T13:30:00Z","v":3118,"vw":22.343014},{"c":22.21,"h":22.38,"l":22.21,"n":77,"o":22.38,"t":"2026-09-21T13:45:00Z","v":4764,"vw":22.244691},{"c":22.26,"h":22.35,"l":22.21,"n":156,"o":22.21,"t":"2026-09-21T14:00:00Z","v":8723,"vw":22.263714},{"c":22.31,"h":22.31,"l":22.26,"n":55,"o":22.26,"t":"2026-09-21T14:15:00Z","v":1295,"vw":22.281429},{"c":22.4,"h":22.445,"l":22.3,"n":174,"o":22.35,"t":"2026-09-21T14:30:00Z","v":5586,"vw":22.396366},{"c":22.44,"h":22.53,"l":22.44,"n":61,"o":22.45,"t":"2026-09-21T14:45:00Z","v":2016,"vw":22.458333},{"c":22.53,"h":22.53,"l":22.425,"n":45,"o":22.45,"t":"2026-09-21T15:00:00Z","v":1101,"vw":22.4725},{"c":22.5567,"h":22.57,"l":22.48,"n":67,"o":22.57,"t":"2026-09-21T15:15:00Z","v":6067,"vw":22.522931},{"c":22.7,"h":22.7,"l":22.69,"n":35,"o":22.69,"t":"2026-09-21T15:30:00Z","v":1019,"vw":22.694488},{"c":22.74,"h":22.74,"l":22.64,"n":36,"o":22.685,"t":"2026-09-21T15:45:00Z","v":1675,"vw":22.695941},{"c":22.67,"h":22.79,"l":22.67,"n":186,"o":22.73,"t":"2026-09-21T16:00:00Z","v":11886,"vw":22.728255},{"c":22.75,"h":22.75,"l":22.685,"n":76,"o":22.685,"t":"2026-09-21T16:15:00Z","v":6877,"vw":22.704057},{"c":22.67,"h":22.75,"l":22.661,"n":61,"o":22.75,"t":"2026-09-21T16:30:00Z","v":2182,"vw":22.699674},{"c":22.715,"h":22.715,"l":22.69,"n":55,"o":22.71,"t":"2026-09-21T16:45:00Z","v":1801,"vw":22.704454},{"c":22.64,"h":22.715,"l":22.64,"n":104,"o":22.715,"t":"2026-09-21T17:00:00Z","v":3464,"vw":22.675833},{"c":22.67,"h":22.67,"l":22.63,"n":76,"o":22.65,"t":"2026-09-21T17:15:00Z","v":3932,"vw":22.649539},{"c":22.72,"h":22.72,"l":22.64,"n":69,"o":22.65,"t":"2026-09-21T17:30:00Z","v":5070,"vw":22.65973},{"c":22.7601,"h":22.8,"l":22.7299,"n":51,"o":22.7299,"t":"2026-09-21T17:45:00Z","v":1177,"vw":22.76},{"c":22.8,"h":22.8,"l":22.75,"n":69,"o":22.75,"t":"2026-09-21T18:00:00Z","v":3033,"vw":22.765545},{"c":22.79,"h":22.81,"l":22.78,"n":151,"o":22.79,"t":"2026-09-21T18:15:00Z","v":4171,"vw":22.791834},{"c":22.79,"h":22.81,"l":22.77,"n":123,"o":22.81,"t":"2026-09-21T18:30:00Z","v":5267,"vw":22.788374},{"c":22.865,"h":22.8775,"l":22.83,"n":266,"o":22.85,"t":"2026-09-21T18:45:00Z","v":14144,"vw":22.853696},{"c":22.92,"h":22.92,"l":22.84,"n":133,"o":22.9,"t":"2026-09-21T19:00:00Z","v":4169,"vw":22.879702},{"c":22.99,"h":23,"l":22.905,"n":185,"o":22.925,"t":"2026-09-21T19:15:00Z","v":13031,"vw":22.934541},{"c":22.965,"h":23.08,"l":22.96,"n":336,"o":23.02,"t":"2026-09-21T19:30:00Z","v":11846,"vw":23.010602},{"c":22.855,"h":22.98,"l":22.79,"n":886,"o":22.96,"t":"2026-09-21T19:45:00Z","v":24600,"vw":22.884505},{"c":22.85,"h":22.85,"l":22.85,"n":13,"o":22.85,"t":"2026-09-21T20:00:00Z","v":35450,"vw":22.85},{"c":23.03,"h":23.15,"l":22.855,"n":51,"o":22.855,"t":"2026-09-22T13:30:00Z","v":7086,"vw":23.074607},{"c":22.93,"h":23.23,"l":22.93,"n":74,"o":23,"t":"2026-09-22T13:45:00Z","v":5544,"vw":22.959385},{"c":23.01,"h":23.075,"l":22.95,"n":849,"o":22.97,"t":"2026-09-22T14:00:00Z","v":74940,"vw":23.001462},{"c":22.9338,"h":23.0175,"l":22.85,"n":140,"o":22.96,"t":"2026-09-22T14:15:00Z","v":9383,"vw":22.938572},{"c":22.6599,"h":22.86,"l":22.6,"n":197,"o":22.86,"t":"2026-09-22T14:30:00Z","v":6900,"vw":22.725735},{"c":22.61,"h":22.63,"l":22.55,"n":119,"o":22.6,"t":"2026-09-22T14:45:00Z","v":3823,"vw":22.588594},{"c":22.625,"h":22.625,"l":22.57,"n":91,"o":22.57,"t":"2026-09-22T15:00:00Z","v":2796,"vw":22.59625},{"c":22.7,"h":22.73,"l":22.65,"n":123,"o":22.65,"t":"2026-09-22T15:15:00Z","v":2482,"vw":22.6725},{"c":22.65,"h":22.66,"l":22.65,"n":31,"o":22.66,"t":"2026-09-22T15:30:00Z","v":311,"vw":22.655},{"c":22.78,"h":22.895,"l":22.615,"n":177,"o":22.615,"t":"2026-09-22T15:45:00Z","v":8226,"vw":22.687811},{"c":22.83,"h":22.845,"l":22.77,"n":155,"o":22.84,"t":"2026-09-22T16:00:00Z","v":14075,"vw":22.824334},{"c":22.7809,"h":22.8225,"l":22.76,"n":96,"o":22.7777,"t":"2026-09-22T16:15:00Z","v":9533,"vw":22.797867},{"c":22.845,"h":22.845,"l":22.81,"n":46,"o":22.81,"t":"2026-09-22T16:30:00Z","v":2490,"vw":22.835242},{"c":22.85,"h":22.87,"l":22.8,"n":142,"o":22.845,"t":"2026-09-22T16:45:00Z","v":9713,"vw":22.831508},{"c":22.83,"h":22.85,"l":22.77,"n":103,"o":22.832,"t":"2026-09-22T17:00:00Z","v":4587,"vw":22.827486},{"c":22.8,"h":22.83,"l":22.8,"n":33,"o":22.81,"t":"2026-09-22T17:15:00Z","v":952,"vw":22.816667},{"c":22.79,"h":22.82,"l":22.78,"n":163,"o":22.81,"t":"2026-09-22T17:30:00Z","v":6477,"vw":22.804211},{"c":22.84,"h":22.84,"l":22.73,"n":200,"o":22.775,"t":"2026-09-22T17:45:00Z","v":5464,"vw":22.788427},{"c":22.79,"h":22.84,"l":22.77,"n":78,"o":22.81,"t":"2026-09-22T18:00:00Z","v":2399,"vw":22.813763},{"c":22.7,"h":22.78,"l":22.68,"n":172,"o":22.77,"t":"2026-09-22T18:15:00Z","v":7480,"vw":22.732608},{"c":22.69,"h":22.73,"l":22.69,"n":41,"o":22.7,"t":"2026-09-22T18:30:00Z","v":1424,"vw":22.715944},{"c":22.72,"h":22.74,"l":22.7,"n":96,"o":22.74,"t":"2026-09-22T18:45:00Z","v":2428,"vw":22.724409},{"c":22.68,"h":22.72,"l":22.64,"n":231,"o":22.7,"t":"2026-09-22T19:00:00Z","v":10019,"vw":22.686918},{"c":22.63,"h":22.7,"l":22.62,"n":199,"o":22.695,"t":"2026-09-22T19:15:00Z","v":6152,"vw":22.664718},{"c":22.71,"h":22.725,"l":22.6,"n":287,"o":22.602,"t":"2026-09-22T19:30:00Z","v":8751,"vw":22.66991},{"c":22.69,"h":22.745,"l":22.63,"n":956,"o":22.71,"t":"2026-09-22T19:45:00Z","v":30562,"vw":22.679655},{"c":22.68,"h":22.68,"l":22.68,"n":6,"o":22.68,"t":"2026-09-22T20:00:00Z","v":32962,"vw":22.68},{"c":22.53,"h":22.6735,"l":22.51,"n":178,"o":22.6,"t":"2026-09-23T13:30:00Z","v":7204,"vw":22.575864},{"c":22.64,"h":22.72,"l":22.5385,"n":170,"o":22.575,"t":"2026-09-23T13:45:00Z","v":12267,"vw":22.641617},{"c":22.605,"h":22.65,"l":22.6,"n":56,"o":22.615,"t":"2026-09-23T14:00:00Z","v":3559,"vw":22.61668},{"c":22.5,"h":22.59,"l":22.5,"n":32,"o":22.59,"t":"2026-09-23T14:15:00Z","v":1043,"vw":22.527857},{"c":22.395,"h":22.495,"l":22.37,"n":66,"o":22.495,"t":"2026-09-23T14:30:00Z","v":2688,"vw":22.434456},{"c":22.4,"h":22.43,"l":22.36,"n":108,"o":22.43,"t":"2026-09-23T14:45:00Z","v":6336,"vw":22.37313},{"c":22.44,"h":22.44,"l":22.4,"n":37,"o":22.4,"t":"2026-09-23T15:00:00Z","v":1074,"vw":22.42673},{"c":22.435,"h":22.435,"l":22.43,"n":9,"o":22.43,"t":"2026-09-23T15:15:00Z","v":281,"vw":22.4325},{"c":22.245,"h":22.4,"l":22.245,"n":56,"o":22.4,"t":"2026-09-23T15:30:00Z","v":1590,"vw":22.303125},{"c":22.3,"h":22.365,"l":22.25,"n":62,"o":22.25,"t":"2026-09-23T15:45:00Z","v":2722,"vw":22.298382},{"c":22.23,"h":22.25,"l":22.23,"n":27,"o":22.25,"t":"2026-09-23T16:00:00Z","v":1249,"vw":22.245714},{"c":22.32,"h":22.34,"l":22.27,"n":81,"o":22.27,"t":"2026-09-23T16:15:00Z","v":1993,"vw":22.286364},{"c":22.33,"h":22.339,"l":22.32,"n":14,"o":22.339,"t":"2026-09-23T16:30:00Z","v":700,"vw":22.325772},{"c":22.25,"h":22.31,"l":22.25,"n":44,"o":22.29,"t":"2026-09-23T16:45:00Z","v":1910,"vw":22.304666},{"c":22.14,"h":22.245,"l":22.14,"n":43,"o":22.245,"t":"2026-09-23T17:00:00Z","v":1590,"vw":22.1955},{"c":22.15,"h":22.1715,"l":22.12,"n":19,"o":22.12,"t":"2026-09-23T17:15:00Z","v":1837,"vw":22.148147},{"c":22.18,"h":22.19,"l":22.08,"n":87,"o":22.1,"t":"2026-09-23T17:30:00Z","v":4062,"vw":22.13},{"c":22.14,"h":22.18,"l":22.14,"n":57,"o":22.18,"t":"2026-09-23T18:00:00Z","v":1551,"vw":22.165714},{"c":22.19,"h":22.21,"l":22.16,"n":69,"o":22.16,"t":"2026-09-23T18:15:00Z","v":2474,"vw":22.176824},{"c":22.31,"h":22.31,"l":22.15,"n":134,"o":22.17,"t":"2026-09-23T18:30:00Z","v":6910,"vw":22.246669},{"c":22.37,"h":22.37,"l":22.32,"n":79,"o":22.32,"t":"2026-09-23T18:45:00Z","v":3205,"vw":22.34925},{"c":22.39,"h":22.4,"l":22.35,"n":145,"o":22.38,"t":"2026-09-23T19:00:00Z","v":10069,"vw":22.371727},{"c":22.395,"h":22.41,"l":22.37,"n":69,"o":22.37,"t":"2026-09-23T19:15:00Z","v":1842,"vw":22.396111},{"c":22.39,"h":22.4,"l":22.35,"n":45,"o":22.36,"t":"2026-09-23T19:30:00Z","v":1765,"vw":22.369852},{"c":22.44,"h":22.5,"l":22.3811,"n":705,"o":22.3811,"t":"2026-09-23T19:45:00Z","v":24267,"vw":22.455545},{"c":22.43,"h":22.43,"l":22.43,"n":8,"o":22.43,"t":"2026-09-23T20:00:00Z","v":20393,"vw":22.43},{"c":22.65,"h":22.79,"l":22.45,"n":136,"o":22.45,"t":"2026-09-24T13:30:00Z","v":9440,"vw":22.596915},{"c":22.48,"h":22.55,"l":22.47,"n":139,"o":22.52,"t":"2026-09-24T13:45:00Z","v":5382,"vw":22.506577},{"c":22.56,"h":22.56,"l":22.49,"n":91,"o":22.49,"t":"2026-09-24T14:00:00Z","v":3505,"vw":22.523607},{"c":22.61,"h":22.61,"l":22.59,"n":36,"o":22.6,"t":"2026-09-24T14:15:00Z","v":2331,"vw":22.5995},{"c":22.59,"h":22.655,"l":22.59,"n":147,"o":22.6,"t":"2026-09-24T14:30:00Z","v":5998,"vw":22.602342},{"c":22.6,"h":22.675,"l":22.58,"n":384,"o":22.63,"t":"2026-09-24T14:45:00Z","v":25947,"vw":22.611995},{"c":22.6,"h":22.6,"l":22.6,"n":67,"o":22.6,"t":"2026-09-24T15:00:00Z","v":1429,"vw":22.6},{"c":22.62,"h":22.645,"l":22.61,"n":60,"o":22.61,"t":"2026-09-24T15:15:00Z","v":1673,"vw":22.625417},{"c":22.615,"h":22.65,"l":22.615,"n":48,"o":22.64,"t":"2026-09-24T15:30:00Z","v":1768,"vw":22.621883},{"c":22.69,"h":22.69,"l":22.64,"n":51,"o":22.64,"t":"2026-09-24T15:45:00Z","v":1381,"vw":22.673259},{"c":22.63,"h":22.67,"l":22.6,"n":53,"o":22.67,"t":"2026-09-24T16:00:00Z","v":2127,"vw":22.622556},{"c":22.79,"h":22.9,"l":22.67,"n":140,"o":22.67,"t":"2026-09-24T16:15:00Z","v":4617,"vw":22.823349},{"c":22.88,"h":22.88,"l":22.82,"n":35,"o":22.82,"t":"2026-09-24T16:30:00Z","v":828,"vw":22.854},{"c":22.84,"h":22.92,"l":22.84,"n":18,"o":22.92,"t":"2026-09-24T16:45:00Z","v":771,"vw":22.902273},{"c":22.85,"h":22.85,"l":22.8,"n":123,"o":22.83,"t":"2026-09-24T17:00:00Z","v":2664,"vw":22.834078},{"c":22.86,"h":22.87,"l":22.85,"n":43,"o":22.86,"t":"2026-09-24T17:15:00Z","v":1524,"vw":22.860625},{"c":22.9199,"h":22.9199,"l":22.845,"n":28,"o":22.845,"t":"2026-09-24T17:30:00Z","v":1162,"vw":22.869593},{"c":22.85,"h":22.8794,"l":22.8248,"n":51,"o":22.83,"t":"2026-09-24T17:45:00Z","v":2293,"vw":22.854865},{"c":22.9,"h":22.92,"l":22.87,"n":125,"o":22.88,"t":"2026-09-24T18:00:00Z","v":2896,"vw":22.892722},{"c":22.88,"h":22.885,"l":22.85,"n":62,"o":22.88,"t":"2026-09-24T18:15:00Z","v":2240,"vw":22.87495},{"c":22.945,"h":22.945,"l":22.86,"n":143,"o":22.87,"t":"2026-09-24T18:30:00Z","v":5706,"vw":22.889562},{"c":22.96,"h":22.97,"l":22.91,"n":54,"o":22.97,"t":"2026-09-24T18:45:00Z","v":1527,"vw":22.926161},{"c":22.89,"h":22.91,"l":22.89,"n":52,"o":22.91,"t":"2026-09-24T19:00:00Z","v":1080,"vw":22.896667},{"c":22.86,"h":22.96,"l":22.86,"n":110,"o":22.95,"t":"2026-09-24T19:15:00Z","v":11506,"vw":22.89116},{"c":22.88,"h":22.88,"l":22.82,"n":267,"o":22.84,"t":"2026-09-24T19:30:00Z","v":8403,"vw":22.844462},{"c":22.905,"h":22.91,"l":22.81,"n":610,"o":22.87,"t":"2026-09-24T19:45:00Z","v":19956,"vw":22.857813},{"c":22.89,"h":22.89,"l":22.89,"n":7,"o":22.89,"t":"2026-09-24T20:00:00Z","v":31043,"vw":22.89},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-09-24T21:15:00Z","v":100,"vw":23.34},{"c":22.52,"h":22.77,"l":22.37,"n":108,"o":22.77,"t":"2026-09-25T13:30:00Z","v":12738,"vw":22.609332},{"c":22.62,"h":22.63,"l":22.62,"n":5,"o":22.63,"t":"2026-09-25T13:45:00Z","v":212,"vw":22.625},{"c":22.61,"h":22.67,"l":22.54,"n":253,"o":22.62,"t":"2026-09-25T14:00:00Z","v":13467,"vw":22.619895},{"c":22.62,"h":22.645,"l":22.6,"n":9,"o":22.6,"t":"2026-09-25T14:15:00Z","v":308,"vw":22.621667},{"c":22.645,"h":22.66,"l":22.58,"n":37,"o":22.66,"t":"2026-09-25T14:30:00Z","v":2557,"vw":22.627647},{"c":22.51,"h":22.6,"l":22.51,"n":67,"o":22.6,"t":"2026-09-25T14:45:00Z","v":2375,"vw":22.56995},{"c":22.6,"h":22.65,"l":22.6,"n":62,"o":22.61,"t":"2026-09-25T15:00:00Z","v":1974,"vw":22.618571},{"c":22.65,"h":22.65,"l":22.595,"n":22,"o":22.62,"t":"2026-09-25T15:15:00Z","v":669,"vw":22.621667},{"c":22.635,"h":22.67,"l":22.62,"n":63,"o":22.64,"t":"2026-09-25T15:30:00Z","v":1964,"vw":22.649617},{"c":22.795,"h":22.795,"l":22.6,"n":171,"o":22.6,"t":"2026-09-25T15:45:00Z","v":11498,"vw":22.678968},{"c":22.86,"h":22.905,"l":22.84,"n":74,"o":22.84,"t":"2026-09-25T16:00:00Z","v":1919,"vw":22.8675},{"c":22.81,"h":22.87,"l":22.81,"n":88,"o":22.87,"t":"2026-09-25T16:15:00Z","v":4839,"vw":22.8654},{"c":22.8,"h":22.84,"l":22.8,"n":28,"o":22.84,"t":"2026-09-25T16:30:00Z","v":902,"vw":22.82361},{"c":22.76,"h":22.76,"l":22.715,"n":34,"o":22.74,"t":"2026-09-25T16:45:00Z","v":1688,"vw":22.739245},{"c":22.75,"h":22.75,"l":22.75,"n":10,"o":22.75,"t":"2026-09-25T17:00:00Z","v":364,"vw":22.75},{"c":22.78,"h":22.7859,"l":22.71,"n":91,"o":22.7859,"t":"2026-09-25T17:15:00Z","v":3127,"vw":22.737175},{"c":22.653,"h":22.77,"l":22.62,"n":205,"o":22.77,"t":"2026-09-25T17:30:00Z","v":23737,"vw":22.663663},{"c":22.55,"h":22.64,"l":22.55,"n":106,"o":22.64,"t":"2026-09-25T17:45:00Z","v":4852,"vw":22.60993},{"c":22.535,"h":22.56,"l":22.51,"n":87,"o":22.53,"t":"2026-09-25T18:00:00Z","v":4748,"vw":22.526694},{"c":22.54,"h":22.565,"l":22.535,"n":55,"o":22.535,"t":"2026-09-25T18:15:00Z","v":1381,"vw":22.544444},{"c":22.55,"h":22.58,"l":22.54,"n":106,"o":22.54,"t":"2026-09-25T18:30:00Z","v":3628,"vw":22.559505},{"c":22.495,"h":22.55,"l":22.495,"n":129,"o":22.53,"t":"2026-09-25T18:45:00Z","v":3943,"vw":22.522225},{"c":22.47,"h":22.53,"l":22.47,"n":89,"o":22.495,"t":"2026-09-25T19:00:00Z","v":2930,"vw":22.49978},{"c":22.55,"h":22.56,"l":22.45,"n":304,"o":22.465,"t":"2026-09-25T19:15:00Z","v":17003,"vw":22.502394},{"c":22.59,"h":22.6,"l":22.515,"n":147,"o":22.52,"t":"2026-09-25T19:30:00Z","v":11251,"vw":22.542797},{"c":22.75,"h":22.765,"l":22.58,"n":485,"o":22.59,"t":"2026-09-25T19:45:00Z","v":20887,"vw":22.698926},{"c":22.73,"h":22.73,"l":22.73,"n":5,"o":22.73,"t":"2026-09-25T20:00:00Z","v":98550,"vw":22.73},{"c":22.95,"h":23.3,"l":22.675,"n":160,"o":22.69,"t":"2026-09-28T13:30:00Z","v":13801,"vw":22.968176},{"c":22.875,"h":22.875,"l":22.875,"n":2,"o":22.875,"t":"2026-09-28T13:45:00Z","v":360,"vw":22.875},{"c":23.02,"h":23.06,"l":22.855,"n":111,"o":22.905,"t":"2026-09-28T14:00:00Z","v":3954,"vw":23.001727},{"c":22.95,"h":23.04,"l":22.91,"n":72,"o":23.04,"t":"2026-09-28T14:15:00Z","v":4901,"vw":22.973493},{"c":22.94,"h":22.945,"l":22.94,"n":6,"o":22.945,"t":"2026-09-28T14:30:00Z","v":205,"vw":22.9425},{"c":22.915,"h":22.96,"l":22.915,"n":48,"o":22.95,"t":"2026-09-28T14:45:00Z","v":2100,"vw":22.954633},{"c":23.01,"h":23.03,"l":22.94,"n":85,"o":22.9499,"t":"2026-09-28T15:00:00Z","v":2393,"vw":22.989277},{"c":22.9201,"h":22.985,"l":22.92,"n":50,"o":22.985,"t":"2026-09-28T15:15:00Z","v":2020,"vw":22.950275},{"c":22.94,"h":22.94,"l":22.92,"n":22,"o":22.92,"t":"2026-09-28T15:30:00Z","v":625,"vw":22.933333},{"c":22.94,"h":22.96,"l":22.92,"n":30,"o":22.92,"t":"2026-09-28T16:00:00Z","v":906,"vw":22.944444},{"c":23.01,"h":23.01,"l":22.96,"n":82,"o":22.98,"t":"2026-09-28T16:15:00Z","v":1630,"vw":22.98625},{"c":22.94,"h":23.02,"l":22.94,"n":16,"o":22.99,"t":"2026-09-28T16:30:00Z","v":2102,"vw":23.014274},{"c":23,"h":23,"l":22.93,"n":56,"o":22.95,"t":"2026-09-28T16:45:00Z","v":1488,"vw":22.957426},{"c":23.1,"h":23.1,"l":23.01,"n":54,"o":23.01,"t":"2026-09-28T17:00:00Z","v":1199,"vw":23.06},{"c":23,"h":23.17,"l":23,"n":32,"o":23.17,"t":"2026-09-28T17:15:00Z","v":1375,"vw":23.066382},{"c":22.95,"h":23.01,"l":22.95,"n":83,"o":22.99,"t":"2026-09-28T17:30:00Z","v":3181,"vw":22.98354},{"c":22.94,"h":22.94,"l":22.94,"n":5,"o":22.94,"t":"2026-09-28T17:45:00Z","v":153,"vw":22.94},{"c":22.9,"h":22.94,"l":22.9,"n":22,"o":22.94,"t":"2026-09-28T18:00:00Z","v":598,"vw":22.922063},{"c":22.96,"h":22.96,"l":22.89,"n":24,"o":22.89,"t":"2026-09-28T18:15:00Z","v":2982,"vw":22.899206},{"c":22.9,"h":22.93,"l":22.89,"n":49,"o":22.915,"t":"2026-09-28T18:30:00Z","v":1995,"vw":22.91432},{"c":22.93,"h":22.95,"l":22.9,"n":70,"o":22.92,"t":"2026-09-28T18:45:00Z","v":1710,"vw":22.928804},{"c":22.93,"h":22.93,"l":22.93,"n":13,"o":22.93,"t":"2026-09-28T19:00:00Z","v":292,"vw":22.93},{"c":22.9,"h":22.94,"l":22.89,"n":69,"o":22.91,"t":"2026-09-28T19:15:00Z","v":1945,"vw":22.921277},{"c":22.91,"h":22.94,"l":22.83,"n":151,"o":22.94,"t":"2026-09-28T19:30:00Z","v":6390,"vw":22.866099},{"c":22.88,"h":22.92,"l":22.77,"n":1028,"o":22.92,"t":"2026-09-28T19:45:00Z","v":40492,"vw":22.814555},{"c":22.82,"h":22.82,"l":22.82,"n":11,"o":22.82,"t":"2026-09-28T20:00:00Z","v":36765,"vw":22.82},{"c":22.69,"h":22.9,"l":22.69,"n":221,"o":22.8,"t":"2026-09-29T13:30:00Z","v":11680,"vw":22.762891},{"c":22.655,"h":22.68,"l":22.655,"n":32,"o":22.68,"t":"2026-09-29T13:45:00Z","v":2627,"vw":22.667358},{"c":22.73,"h":22.73,"l":22.56,"n":63,"o":22.63,"t":"2026-09-29T14:00:00Z","v":4106,"vw":22.606242},{"c":22.49,"h":22.7,"l":22.49,"n":50,"o":22.7,"t":"2026-09-29T14:15:00Z","v":3957,"vw":22.603154},{"c":22.475,"h":22.51,"l":22.4101,"n":19,"o":22.5,"t":"2026-09-29T14:30:00Z","v":3846,"vw":22.462353},{"c":22.5,"h":22.52,"l":22.465,"n":53,"o":22.465,"t":"2026-09-29T14:45:00Z","v":4645,"vw":22.479866},{"c":22.41,"h":22.48,"l":22.41,"n":60,"o":22.48,"t":"2026-09-29T15:00:00Z","v":2148,"vw":22.465733},{"c":22.44,"h":22.465,"l":22.4231,"n":52,"o":22.4231,"t":"2026-09-29T15:15:00Z","v":1506,"vw":22.442614},{"c":22.43,"h":22.44,"l":22.43,"n":47,"o":22.435,"t":"2026-09-29T15:30:00Z","v":3485,"vw":22.435016},{"c":22.37,"h":22.5,"l":22.37,"n":140,"o":22.435,"t":"2026-09-29T15:45:00Z","v":8889,"vw":22.442568},{"c":22.33,"h":22.405,"l":22.32,"n":37,"o":22.405,"t":"2026-09-29T16:00:00Z","v":1842,"vw":22.349126},{"c":22.3101,"h":22.33,"l":22.3,"n":45,"o":22.32,"t":"2026-09-29T16:15:00Z","v":1441,"vw":22.316155},{"c":22.28,"h":22.3499,"l":22.28,"n":14,"o":22.3499,"t":"2026-09-29T16:30:00Z","v":439,"vw":22.31495},{"c":22.34,"h":22.34,"l":22.28,"n":90,"o":22.31,"t":"2026-09-29T16:45:00Z","v":4295,"vw":22.321055},{"c":22.31,"h":22.34,"l":22.31,"n":21,"o":22.34,"t":"2026-09-29T17:00:00Z","v":2485,"vw":22.337273},{"c":22.31,"h":22.335,"l":22.31,"n":8,"o":22.335,"t":"2026-09-29T17:15:00Z","v":444,"vw":22.32875},{"c":22.28,"h":22.33,"l":22.28,"n":47,"o":22.31,"t":"2026-09-29T17:45:00Z","v":2061,"vw":22.299167},{"c":22.26,"h":22.34,"l":22.26,"n":223,"o":22.32,"t":"2026-09-29T18:00:00Z","v":17532,"vw":22.302541},{"c":22.315,"h":22.33,"l":22.315,"n":127,"o":22.32,"t":"2026-09-29T18:15:00Z","v":3857,"vw":22.32128},{"c":22.41,"h":22.45,"l":22.29,"n":151,"o":22.315,"t":"2026-09-29T18:30:00Z","v":8045,"vw":22.349252},{"c":22.38,"h":22.41,"l":22.37,"n":58,"o":22.41,"t":"2026-09-29T18:45:00Z","v":1588,"vw":22.388889},{"c":22.41,"h":22.43,"l":22.395,"n":43,"o":22.42,"t":"2026-09-29T19:00:00Z","v":1661,"vw":22.414812},{"c":22.435,"h":22.47,"l":22.42,"n":166,"o":22.42,"t":"2026-09-29T19:15:00Z","v":6594,"vw":22.44575},{"c":22.51,"h":22.54,"l":22.435,"n":59,"o":22.435,"t":"2026-09-29T19:30:00Z","v":1782,"vw":22.492778},{"c":22.56,"h":22.57,"l":22.5,"n":601,"o":22.5,"t":"2026-09-29T19:45:00Z","v":21880,"vw":22.537265},{"c":22.53,"h":22.53,"l":22.53,"n":9,"o":22.53,"t":"2026-09-29T20:00:00Z","v":81878,"vw":22.53},{"c":22.49,"h":22.7271,"l":22.49,"n":51,"o":22.64,"t":"2026-09-30T13:30:00Z","v":2723,"vw":22.645978},{"c":22.42,"h":22.49,"l":22.42,"n":208,"o":22.46,"t":"2026-09-30T13:45:00Z","v":10460,"vw":22.452212},{"c":22.435,"h":22.44,"l":22.34,"n":143,"o":22.43,"t":"2026-09-30T14:00:00Z","v":7859,"vw":22.382722},{"c":22.33,"h":22.37,"l":22.28,"n":57,"o":22.34,"t":"2026-09-30T14:15:00Z","v":2778,"vw":22.329417},{"c":22.455,"h":22.5,"l":22.28,"n":271,"o":22.28,"t":"2026-09-30T14:30:00Z","v":11886,"vw":22.404335},{"c":22.5,"h":22.53,"l":22.445,"n":64,"o":22.445,"t":"2026-09-30T14:45:00Z","v":2848,"vw":22.501677},{"c":22.54,"h":22.55,"l":22.455,"n":102,"o":22.51,"t":"2026-09-30T15:00:00Z","v":5469,"vw":22.49407},{"c":22.585,"h":22.585,"l":22.52,"n":42,"o":22.52,"t":"2026-09-30T15:15:00Z","v":1593,"vw":22.557646},{"c":22.46,"h":22.63,"l":22.46,"n":122,"o":22.62,"t":"2026-09-30T15:30:00Z","v":5733,"vw":22.561232},{"c":22.445,"h":22.455,"l":22.445,"n":27,"o":22.455,"t":"2026-09-30T15:45:00Z","v":650,"vw":22.448},{"c":22.5,"h":22.515,"l":22.47,"n":89,"o":22.47,"t":"2026-09-30T16:00:00Z","v":3581,"vw":22.488028},{"c":22.5,"h":22.53,"l":22.48,"n":109,"o":22.49,"t":"2026-09-30T16:15:00Z","v":5547,"vw":22.501359},{"c":22.48,"h":22.48,"l":22.4701,"n":23,"o":22.4701,"t":"2026-09-30T16:30:00Z","v":637,"vw":22.476288},{"c":22.48,"h":22.48,"l":22.443,"n":75,"o":22.48,"t":"2026-09-30T16:45:00Z","v":4551,"vw":22.456238},{"c":22.475,"h":22.475,"l":22.44,"n":17,"o":22.44,"t":"2026-09-30T17:00:00Z","v":462,"vw":22.458333},{"c":22.45,"h":22.52,"l":22.41,"n":221,"o":22.46,"t":"2026-09-30T17:15:00Z","v":13588,"vw":22.472847},{"c":22.42,"h":22.44,"l":22.38,"n":80,"o":22.44,"t":"2026-09-30T17:30:00Z","v":3042,"vw":22.414011},{"c":22.35,"h":22.4,"l":22.34,"n":78,"o":22.4,"t":"2026-09-30T17:45:00Z","v":2675,"vw":22.36452},{"c":22.3,"h":22.36,"l":22.3,"n":143,"o":22.345,"t":"2026-09-30T18:00:00Z","v":6365,"vw":22.351031},{"c":22.375,"h":22.375,"l":22.32,"n":77,"o":22.32,"t":"2026-09-30T18:15:00Z","v":4035,"vw":22.35089},{"c":22.35,"h":22.38,"l":22.35,"n":69,"o":22.38,"t":"2026-09-30T18:30:00Z","v":1543,"vw":22.366634},{"c":22.34,"h":22.39,"l":22.34,"n":119,"o":22.34,"t":"2026-09-30T18:45:00Z","v":5883,"vw":22.370491},{"c":22.31,"h":22.36,"l":22.31,"n":95,"o":22.345,"t":"2026-09-30T19:00:00Z","v":4501,"vw":22.342767},{"c":22.34,"h":22.365,"l":22.31,"n":112,"o":22.31,"t":"2026-09-30T19:15:00Z","v":5129,"vw":22.338295},{"c":22.36,"h":22.4,"l":22.34,"n":212,"o":22.34,"t":"2026-09-30T19:30:00Z","v":9583,"vw":22.373708},{"c":22.3,"h":22.36,"l":22.29,"n":777,"o":22.36,"t":"2026-09-30T19:45:00Z","v":45528,"vw":22.323413},{"c":22.29,"h":22.29,"l":22.29,"n":11,"o":22.29,"t":"2026-09-30T20:00:00Z","v":47813,"vw":22.29},{"c":22.23,"h":22.35,"l":22.14,"n":35,"o":22.29,"t":"2026-10-01T13:30:00Z","v":2317,"vw":22.271823},{"c":22.045,"h":22.23,"l":22.045,"n":286,"o":22.22,"t":"2026-10-01T13:45:00Z","v":12946,"vw":22.160407},{"c":22.16,"h":22.16,"l":22.025,"n":80,"o":22.045,"t":"2026-10-01T14:00:00Z","v":4757,"vw":22.063189},{"c":22.15,"h":22.15,"l":22.13,"n":14,"o":22.135,"t":"2026-10-01T14:15:00Z","v":1398,"vw":22.134167},{"c":22.17,"h":22.18,"l":22.17,"n":19,"o":22.18,"t":"2026-10-01T14:30:00Z","v":869,"vw":22.177886},{"c":22.05,"h":22.06,"l":22.01,"n":177,"o":22.05,"t":"2026-10-01T14:45:00Z","v":6219,"vw":22.045625},{"c":22.045,"h":22.05,"l":22.03,"n":56,"o":22.05,"t":"2026-10-01T15:00:00Z","v":2167,"vw":22.044231},{"c":22.05,"h":22.05,"l":21.99,"n":70,"o":22.05,"t":"2026-10-01T15:15:00Z","v":2923,"vw":22.02958},{"c":22.09,"h":22.09,"l":22.08,"n":20,"o":22.08,"t":"2026-10-01T15:30:00Z","v":1074,"vw":22.081498},{"c":22.02,"h":22.065,"l":22.02,"n":60,"o":22.05,"t":"2026-10-01T15:45:00Z","v":1486,"vw":22.044167},{"c":22.05,"h":22.05,"l":22.05,"n":17,"o":22.05,"t":"2026-10-01T16:00:00Z","v":1608,"vw":22.05},{"c":22.045,"h":22.045,"l":22.03,"n":47,"o":22.03,"t":"2026-10-01T16:15:00Z","v":2271,"vw":22.039689},{"c":22.08,"h":22.1,"l":22.04,"n":116,"o":22.085,"t":"2026-10-01T16:30:00Z","v":4126,"vw":22.087316},{"c":22.02,"h":22.02,"l":22.02,"n":3,"o":22.02,"t":"2026-10-01T16:45:00Z","v":126,"vw":22.02},{"c":22.02,"h":22.07,"l":22.02,"n":9,"o":22.07,"t":"2026-10-01T17:00:00Z","v":354,"vw":22.038051},{"c":22.1104,"h":22.1104,"l":22.075,"n":11,"o":22.075,"t":"2026-10-01T17:15:00Z","v":569,"vw":22.089819},{"c":22.085,"h":22.09,"l":22.07,"n":45,"o":22.085,"t":"2026-10-01T17:30:00Z","v":1300,"vw":22.083214},{"c":21.9,"h":22.07,"l":21.9,"n":124,"o":22.07,"t":"2026-10-01T17:45:00Z","v":3511,"vw":21.979349},{"c":21.855,"h":21.91,"l":21.83,"n":78,"o":21.91,"t":"2026-10-01T18:00:00Z","v":2857,"vw":21.860532},{"c":22.015,"h":22.02,"l":21.87,"n":120,"o":21.87,"t":"2026-10-01T18:15:00Z","v":7126,"vw":21.933044},{"c":21.995,"h":22.035,"l":21.97,"n":139,"o":22,"t":"2026-10-01T18:30:00Z","v":7722,"vw":22.004375},{"c":21.93,"h":21.97,"l":21.92,"n":46,"o":21.97,"t":"2026-10-01T18:45:00Z","v":1381,"vw":21.935556},{"c":21.86,"h":21.97,"l":21.86,"n":101,"o":21.97,"t":"2026-10-01T19:00:00Z","v":4974,"vw":21.94707},{"c":21.895,"h":21.9025,"l":21.865,"n":89,"o":21.865,"t":"2026-10-01T19:15:00Z","v":3612,"vw":21.892047},{"c":21.78,"h":21.91,"l":21.78,"n":264,"o":21.91,"t":"2026-10-01T19:30:00Z","v":10581,"vw":21.85487},{"c":21.74,"h":21.83,"l":21.7,"n":732,"o":21.78,"t":"2026-10-01T19:45:00Z","v":38776,"vw":21.740915},{"c":21.71,"h":21.71,"l":21.71,"n":8,"o":21.71,"t":"2026-10-01T20:00:00Z","v":45758,"vw":21.71},{"c":21.745,"h":22.25,"l":21.61,"n":90,"o":22.25,"t":"2026-10-02T13:30:00Z","v":7830,"vw":21.894082},{"c":21.905,"h":21.94,"l":21.76,"n":70,"o":21.76,"t":"2026-10-02T13:45:00Z","v":6574,"vw":21.911581},{"c":22.005,"h":22.065,"l":21.99,"n":192,"o":22,"t":"2026-10-02T14:00:00Z","v":8277,"vw":22.028506},{"c":22.054,"h":22.08,"l":22.005,"n":40,"o":22.005,"t":"2026-10-02T14:15:00Z","v":2855,"vw":22.048809},{"c":22.25,"h":22.25,"l":22.1,"n":73,"o":22.1,"t":"2026-10-02T14:30:00Z","v":2363,"vw":22.17423},{"c":22.27,"h":22.28,"l":22.245,"n":138,"o":22.245,"t":"2026-10-02T14:45:00Z","v":5268,"vw":22.266144},{"c":22.205,"h":22.25,"l":22.178,"n":353,"o":22.24,"t":"2026-10-02T15:00:00Z","v":16830,"vw":22.214917},{"c":22.18,"h":22.23,"l":22.1,"n":108,"o":22.2,"t":"2026-10-02T15:15:00Z","v":6264,"vw":22.195355},{"c":22.16,"h":22.23,"l":22.16,"n":49,"o":22.23,"t":"2026-10-02T15:30:00Z","v":2075,"vw":22.180132},{"c":22.235,"h":22.235,"l":22.12,"n":196,"o":22.14,"t":"2026-10-02T15:45:00Z","v":9922,"vw":22.1845},{"c":22.205,"h":22.28,"l":22.16,"n":214,"o":22.23,"t":"2026-10-02T16:00:00Z","v":27515,"vw":22.247547},{"c":22.185,"h":22.23,"l":22.18,"n":67,"o":22.19,"t":"2026-10-02T16:15:00Z","v":2271,"vw":22.201072},{"c":22.215,"h":22.215,"l":22.17,"n":42,"o":22.195,"t":"2026-10-02T16:30:00Z","v":2066,"vw":22.190945},{"c":22.26,"h":22.28,"l":22.21,"n":118,"o":22.21,"t":"2026-10-02T16:45:00Z","v":8512,"vw":22.249422},{"c":22.33,"h":22.35,"l":22.315,"n":55,"o":22.315,"t":"2026-10-02T17:00:00Z","v":2040,"vw":22.326344},{"c":22.3279,"h":22.3279,"l":22.3,"n":86,"o":22.32,"t":"2026-10-02T17:15:00Z","v":3240,"vw":22.316676},{"c":22.37,"h":22.37,"l":22.33,"n":40,"o":22.33,"t":"2026-10-02T17:30:00Z","v":467,"vw":22.343333},{"c":22.4,"h":22.43,"l":22.4,"n":46,"o":22.42,"t":"2026-10-02T17:45:00Z","v":1158,"vw":22.416},{"c":22.385,"h":22.39,"l":22.385,"n":23,"o":22.39,"t":"2026-10-02T18:00:00Z","v":1008,"vw":22.386346},{"c":22.3158,"h":22.405,"l":22.3,"n":154,"o":22.4,"t":"2026-10-02T18:15:00Z","v":13954,"vw":22.377867},{"c":22.385,"h":22.4,"l":22.35,"n":54,"o":22.4,"t":"2026-10-02T18:30:00Z","v":1855,"vw":22.380833},{"c":22.385,"h":22.39,"l":22.34,"n":115,"o":22.39,"t":"2026-10-02T18:45:00Z","v":8158,"vw":22.372152},{"c":22.255,"h":22.36,"l":22.255,"n":70,"o":22.36,"t":"2026-10-02T19:00:00Z","v":2792,"vw":22.318095},{"c":22.205,"h":22.26,"l":22.19,"n":69,"o":22.26,"t":"2026-10-02T19:15:00Z","v":3328,"vw":22.222224},{"c":22.13,"h":22.19,"l":22.11,"n":277,"o":22.19,"t":"2026-10-02T19:30:00Z","v":10678,"vw":22.138001},{"c":22.12,"h":22.21,"l":22.07,"n":983,"o":22.14,"t":"2026-10-02T19:45:00Z","v":44228,"vw":22.119471},{"c":22,"h":22.1,"l":22,"n":14,"o":22.1,"t":"2026-10-02T20:00:00Z","v":34171,"vw":22.098528},{"c":21.79,"h":21.79,"l":21.7,"n":12,"o":21.79,"t":"2026-10-02T20:15:00Z","v":867,"vw":21.751365},{"c":22.005,"h":22.42,"l":22,"n":93,"o":22.3,"t":"2026-10-05T13:30:00Z","v":5369,"vw":22.032111},{"c":22.08,"h":22.12,"l":22.05,"n":172,"o":22.06,"t":"2026-10-05T13:45:00Z","v":8613,"vw":22.076231},{"c":22.23,"h":22.23,"l":22.07,"n":101,"o":22.07,"t":"2026-10-05T14:00:00Z","v":5144,"vw":22.144094},{"c":22.2181,"h":22.27,"l":22.2181,"n":32,"o":22.27,"t":"2026-10-05T14:15:00Z","v":782,"vw":22.253165},{"c":22.08,"h":22.245,"l":22.08,"n":55,"o":22.21,"t":"2026-10-05T14:30:00Z","v":2798,"vw":22.164231},{"c":22.03,"h":22.07,"l":22.005,"n":70,"o":22.07,"t":"2026-10-05T14:45:00Z","v":2605,"vw":22.038947},{"c":22.16,"h":22.16,"l":22.015,"n":79,"o":22.015,"t":"2026-10-05T15:00:00Z","v":2143,"vw":22.071364},{"c":22.165,"h":22.18,"l":22.15,"n":50,"o":22.17,"t":"2026-10-05T15:15:00Z","v":1403,"vw":22.168},{"c":22.3,"h":22.3,"l":22.2,"n":55,"o":22.2,"t":"2026-10-05T15:30:00Z","v":6340,"vw":22.285433},{"c":22.325,"h":22.325,"l":22.265,"n":34,"o":22.265,"t":"2026-10-05T15:45:00Z","v":1175,"vw":22.309355},{"c":22.32,"h":22.34,"l":22.3,"n":79,"o":22.3,"t":"2026-10-05T16:00:00Z","v":2486,"vw":22.321621},{"c":22.34,"h":22.34,"l":22.2912,"n":34,"o":22.32,"t":"2026-10-05T16:15:00Z","v":1856,"vw":22.311691},{"c":22.435,"h":22.445,"l":22.33,"n":252,"o":22.34,"t":"2026-10-05T16:30:00Z","v":31266,"vw":22.399606},{"c":22.33,"h":22.42,"l":22.33,"n":127,"o":22.42,"t":"2026-10-05T16:45:00Z","v":2568,"vw":22.357273},{"c":22.25,"h":22.29,"l":22.25,"n":51,"o":22.29,"t":"2026-10-05T17:00:00Z","v":1465,"vw":22.2675},{"c":22.255,"h":22.255,"l":22.21,"n":90,"o":22.24,"t":"2026-10-05T17:15:00Z","v":2925,"vw":22.228908},{"c":22.255,"h":22.2885,"l":22.23,"n":28,"o":22.23,"t":"2026-10-05T17:30:00Z","v":1263,"vw":22.270944},{"c":22.16,"h":22.24,"l":22.16,"n":48,"o":22.24,"t":"2026-10-05T17:45:00Z","v":2432,"vw":22.19162},{"c":22.25,"h":22.25,"l":22.1883,"n":66,"o":22.19,"t":"2026-10-05T18:00:00Z","v":3560,"vw":22.208139},{"c":22.31,"h":22.35,"l":22.26,"n":69,"o":22.265,"t":"2026-10-05T18:15:00Z","v":3448,"vw":22.304734},{"c":22.345,"h":22.345,"l":22.325,"n":19,"o":22.325,"t":"2026-10-05T18:30:00Z","v":705,"vw":22.33046},{"c":22.31,"h":22.345,"l":22.31,"n":17,"o":22.345,"t":"2026-10-05T18:45:00Z","v":566,"vw":22.338},{"c":22.3301,"h":22.4243,"l":22.3301,"n":38,"o":22.35,"t":"2026-10-05T19:00:00Z","v":2420,"vw":22.344977},{"c":22.37,"h":22.425,"l":22.37,"n":33,"o":22.425,"t":"2026-10-05T19:15:00Z","v":1206,"vw":22.387752},{"c":22.39,"h":22.42,"l":22.36,"n":116,"o":22.3999,"t":"2026-10-05T19:30:00Z","v":3078,"vw":22.392043},{"c":22.49,"h":22.515,"l":22.39,"n":603,"o":22.39,"t":"2026-10-05T19:45:00Z","v":21244,"vw":22.4745},{"c":22.47,"h":22.49,"l":22.47,"n":14,"o":22.49,"t":"2026-10-05T20:00:00Z","v":55701,"vw":22.47018},{"c":23,"h":23,"l":23,"n":11,"o":23,"t":"2026-10-06T11:00:00Z","v":566,"vw":23},{"c":22.3,"h":22.69,"l":22.3,"n":44,"o":22.52,"t":"2026-10-06T13:30:00Z","v":4238,"vw":22.538329},{"c":22.265,"h":22.37,"l":22.255,"n":150,"o":22.37,"t":"2026-10-06T13:45:00Z","v":11160,"vw":22.305316},{"c":22.135,"h":22.275,"l":22.1,"n":109,"o":22.275,"t":"2026-10-06T14:00:00Z","v":4371,"vw":22.152709},{"c":22.081,"h":22.115,"l":21.9313,"n":20,"o":22.115,"t":"2026-10-06T14:15:00Z","v":956,"vw":22.034013},{"c":21.925,"h":21.97,"l":21.92,"n":33,"o":21.9675,"t":"2026-10-06T14:30:00Z","v":893,"vw":21.939643},{"c":22.01,"h":22.05,"l":21.97,"n":163,"o":21.98,"t":"2026-10-06T14:45:00Z","v":7037,"vw":22.009243},{"c":22.02,"h":22.06,"l":21.975,"n":61,"o":22.04,"t":"2026-10-06T15:00:00Z","v":2403,"vw":22.020673},{"c":22.105,"h":22.105,"l":22.035,"n":41,"o":22.035,"t":"2026-10-06T15:15:00Z","v":2112,"vw":22.053604},{"c":22.15,"h":22.16,"l":22.15,"n":36,"o":22.16,"t":"2026-10-06T15:30:00Z","v":917,"vw":22.158},{"c":22.14,"h":22.14,"l":22.14,"n":33,"o":22.14,"t":"2026-10-06T15:45:00Z","v":702,"vw":22.14},{"c":22.15,"h":22.15,"l":22.13,"n":8,"o":22.13,"t":"2026-10-06T16:00:00Z","v":313,"vw":22.140521},{"c":22.105,"h":22.13,"l":22.105,"n":48,"o":22.11,"t":"2026-10-06T16:15:00Z","v":989,"vw":22.113986},{"c":22.1275,"h":22.15,"l":22.11,"n":32,"o":22.11,"t":"2026-10-06T16:30:00Z","v":1465,"vw":22.138779},{"c":22.05,"h":22.1,"l":22.05,"n":46,"o":22.09,"t":"2026-10-06T16:45:00Z","v":1785,"vw":22.083877},{"c":22.07,"h":22.08,"l":22.07,"n":26,"o":22.08,"t":"2026-10-06T17:00:00Z","v":1211,"vw":22.075},{"c":22.045,"h":22.0879,"l":22.045,"n":17,"o":22.0879,"t":"2026-10-06T17:15:00Z","v":938,"vw":22.071505},{"c":22.175,"h":22.23,"l":22.03,"n":133,"o":22.03,"t":"2026-10-06T17:30:00Z","v":13629,"vw":22.153175},{"c":22.24,"h":22.24,"l":22.215,"n":17,"o":22.215,"t":"2026-10-06T17:45:00Z","v":778,"vw":22.219708},{"c":22.31,"h":22.31,"l":22.265,"n":22,"o":22.27,"t":"2026-10-06T18:00:00Z","v":794,"vw":22.275},{"c":22.2,"h":22.2822,"l":22.2,"n":49,"o":22.2822,"t":"2026-10-06T18:15:00Z","v":1259,"vw":22.243068},{"c":22.18,"h":22.205,"l":22.14,"n":112,"o":22.205,"t":"2026-10-06T18:30:00Z","v":5308,"vw":22.157969},{"c":22.19,"h":22.2,"l":22.19,"n":30,"o":22.2,"t":"2026-10-06T18:45:00Z","v":996,"vw":22.192857},{"c":22.16,"h":22.16,"l":22.13,"n":127,"o":22.15,"t":"2026-10-06T19:00:00Z","v":7696,"vw":22.146452},{"c":22.16,"h":22.18,"l":22.13,"n":150,"o":22.18,"t":"2026-10-06T19:15:00Z","v":8723,"vw":22.147976},{"c":22.11,"h":22.2,"l":22.095,"n":256,"o":22.17,"t":"2026-10-06T19:30:00Z","v":17009,"vw":22.165099},{"c":22.205,"h":22.225,"l":22.09,"n":441,"o":22.14,"t":"2026-10-06T19:45:00Z","v":12680,"vw":22.176021},{"c":22.19,"h":22.19,"l":22.19,"n":7,"o":22.19,"t":"2026-10-06T20:00:00Z","v":23978,"vw":22.19},{"c":22.39,"h":22.43,"l":21.83,"n":217,"o":22.01,"t":"2026-10-07T13:30:00Z","v":18239,"vw":22.148946},{"c":22.33,"h":22.4,"l":22.33,"n":23,"o":22.36,"t":"2026-10-07T13:45:00Z","v":1107,"vw":22.355},{"c":22.19,"h":22.34,"l":22.155,"n":37,"o":22.155,"t":"2026-10-07T14:00:00Z","v":1884,"vw":22.249599},{"c":22.14,"h":22.21,"l":22.14,"n":63,"o":22.16,"t":"2026-10-07T14:15:00Z","v":3297,"vw":22.174979},{"c":22.06,"h":22.115,"l":22.06,"n":9,"o":22.115,"t":"2026-10-07T14:30:00Z","v":461,"vw":22.07875},{"c":22.12,"h":22.12,"l":22.06,"n":53,"o":22.07,"t":"2026-10-07T14:45:00Z","v":2091,"vw":22.077143},{"c":22.17,"h":22.17,"l":22.12,"n":52,"o":22.15,"t":"2026-10-07T15:00:00Z","v":1634,"vw":22.13875},{"c":22.14,"h":22.14,"l":22.07,"n":39,"o":22.12,"t":"2026-10-07T15:15:00Z","v":3061,"vw":22.099699},{"c":22.13,"h":22.13,"l":22.13,"n":14,"o":22.13,"t":"2026-10-07T15:30:00Z","v":849,"vw":22.13},{"c":22.23,"h":22.23,"l":22.155,"n":88,"o":22.155,"t":"2026-10-07T15:45:00Z","v":4338,"vw":22.202454},{"c":22.2,"h":22.235,"l":22.18,"n":88,"o":22.235,"t":"2026-10-07T16:00:00Z","v":4928,"vw":22.195627},{"c":22.21,"h":22.21,"l":22.145,"n":99,"o":22.17,"t":"2026-10-07T16:15:00Z","v":6234,"vw":22.171736},{"c":22.17,"h":22.185,"l":22.16,"n":10,"o":22.185,"t":"2026-10-07T16:30:00Z","v":616,"vw":22.172},{"c":22.18,"h":22.18,"l":22.18,"n":3,"o":22.18,"t":"2026-10-07T16:45:00Z","v":105,"vw":22.18},{"c":22.275,"h":22.295,"l":22.19,"n":143,"o":22.19,"t":"2026-10-07T17:00:00Z","v":19265,"vw":22.22974},{"c":22.2519,"h":22.2725,"l":22.1,"n":203,"o":22.265,"t":"2026-10-07T17:15:00Z","v":12569,"vw":22.20491},{"c":22.19,"h":22.23,"l":22.19,"n":15,"o":22.23,"t":"2026-10-07T17:30:00Z","v":959,"vw":22.220062},{"c":22.225,"h":22.27,"l":22.19,"n":43,"o":22.23,"t":"2026-10-07T17:45:00Z","v":3871,"vw":22.233352},{"c":22.215,"h":22.22,"l":22.18,"n":105,"o":22.19,"t":"2026-10-07T18:00:00Z","v":5373,"vw":22.202706},{"c":22.2099,"h":22.2099,"l":22.17,"n":65,"o":22.19,"t":"2026-10-07T18:15:00Z","v":7895,"vw":22.186842},{"c":22.16,"h":22.19,"l":22.16,"n":67,"o":22.185,"t":"2026-10-07T18:30:00Z","v":2818,"vw":22.180833},{"c":22.12,"h":22.18,"l":22.12,"n":45,"o":22.175,"t":"2026-10-07T18:45:00Z","v":1379,"vw":22.155},{"c":22.08,"h":22.12,"l":22.03,"n":75,"o":22.12,"t":"2026-10-07T19:00:00Z","v":2703,"vw":22.074336},{"c":22.15,"h":22.15,"l":22.04,"n":130,"o":22.075,"t":"2026-10-07T19:15:00Z","v":7265,"vw":22.075178},{"c":22.13,"h":22.18,"l":22.08,"n":130,"o":22.12,"t":"2026-10-07T19:30:00Z","v":8606,"vw":22.114769},{"c":22.04,"h":22.15,"l":22,"n":506,"o":22.14,"t":"2026-10-07T19:45:00Z","v":22653,"vw":22.048301},{"c":22.02,"h":22.02,"l":22.02,"n":4,"o":22.02,"t":"2026-10-07T20:00:00Z","v":31662,"vw":22.02},{"c":21.96,"h":22.17,"l":21.72,"n":338,"o":22.17,"t":"2026-10-08T13:30:00Z","v":22329,"vw":21.894763},{"c":21.93,"h":21.99,"l":21.9,"n":226,"o":21.99,"t":"2026-10-08T13:45:00Z","v":14313,"vw":21.956319},{"c":21.7,"h":21.91,"l":21.66,"n":129,"o":21.89,"t":"2026-10-08T14:00:00Z","v":8572,"vw":21.717225},{"c":21.88,"h":21.94,"l":21.69,"n":97,"o":21.7,"t":"2026-10-08T14:15:00Z","v":11231,"vw":21.802143},{"c":21.87,"h":21.93,"l":21.87,"n":70,"o":21.93,"t":"2026-10-08T14:30:00Z","v":3571,"vw":21.91224},{"c":21.87,"h":21.87,"l":21.83,"n":87,"o":21.84,"t":"2026-10-08T14:45:00Z","v":3864,"vw":21.860426},{"c":21.86,"h":21.875,"l":21.83,"n":78,"o":21.86,"t":"2026-10-08T15:00:00Z","v":3567,"vw":21.857839},{"c":22.02,"h":22.02,"l":21.89,"n":71,"o":21.89,"t":"2026-10-08T15:15:00Z","v":2611,"vw":21.985},{"c":21.96,"h":21.98,"l":21.96,"n":68,"o":21.97,"t":"2026-10-08T15:30:00Z","v":1421,"vw":21.970667},{"c":21.9543,"h":21.97,"l":21.945,"n":63,"o":21.95,"t":"2026-10-08T15:45:00Z","v":1809,"vw":21.959108},{"c":21.925,"h":21.96,"l":21.925,"n":138,"o":21.96,"t":"2026-10-08T16:00:00Z","v":5839,"vw":21.946222},{"c":21.955,"h":22.07,"l":21.93,"n":263,"o":21.93,"t":"2026-10-08T16:15:00Z","v":14375,"vw":21.971887},{"c":21.9651,"h":22.01,"l":21.9651,"n":70,"o":21.98,"t":"2026-10-08T16:30:00Z","v":2582,"vw":21.990807},{"c":22.12,"h":22.13,"l":21.96,"n":118,"o":21.96,"t":"2026-10-08T16:45:00Z","v":5725,"vw":22.016667},{"c":22.05,"h":22.1,"l":22.02,"n":70,"o":22.1,"t":"2026-10-08T17:00:00Z","v":2481,"vw":22.044571},{"c":22.0501,"h":22.145,"l":22.0501,"n":41,"o":22.125,"t":"2026-10-08T17:15:00Z","v":2617,"vw":22.125272},{"c":22.09,"h":22.09,"l":22.07,"n":47,"o":22.09,"t":"2026-10-08T17:30:00Z","v":1377,"vw":22.087045},{"c":22.1519,"h":22.2,"l":22.1,"n":140,"o":22.1,"t":"2026-10-08T17:45:00Z","v":8881,"vw":22.14901},{"c":22.225,"h":22.25,"l":22.13,"n":265,"o":22.16,"t":"2026-10-08T18:00:00Z","v":28300,"vw":22.210431},{"c":22.24,"h":22.315,"l":22.215,"n":141,"o":22.215,"t":"2026-10-08T18:15:00Z","v":11676,"vw":22.250776},{"c":22.1528,"h":22.225,"l":22.1528,"n":107,"o":22.22,"t":"2026-10-08T18:30:00Z","v":3995,"vw":22.178121},{"c":22.13,"h":22.18,"l":22.12,"n":162,"o":22.15,"t":"2026-10-08T18:45:00Z","v":10123,"vw":22.150529},{"c":22.185,"h":22.2,"l":22.15,"n":130,"o":22.15,"t":"2026-10-08T19:00:00Z","v":9748,"vw":22.170611},{"c":22.15,"h":22.21,"l":22.15,"n":160,"o":22.2,"t":"2026-10-08T19:15:00Z","v":15539,"vw":22.170015},{"c":22.16,"h":22.16,"l":22.115,"n":137,"o":22.15,"t":"2026-10-08T19:30:00Z","v":5398,"vw":22.135153},{"c":22.1,"h":22.22,"l":22.08,"n":744,"o":22.175,"t":"2026-10-08T19:45:00Z","v":32917,"vw":22.142241},{"c":22.12,"h":22.12,"l":22.12,"n":6,"o":22.12,"t":"2026-10-08T20:00:00Z","v":114381,"vw":22.12},{"c":22.385,"h":22.42,"l":22,"n":48,"o":22.06,"t":"2026-10-09T13:30:00Z","v":3424,"vw":22.184776},{"c":22.39,"h":22.39,"l":22.38,"n":41,"o":22.39,"t":"2026-10-09T13:45:00Z","v":4152,"vw":22.389646},{"c":22.41,"h":22.455,"l":22.262,"n":159,"o":22.36,"t":"2026-10-09T14:00:00Z","v":8722,"vw":22.389185},{"c":22.43,"h":22.45,"l":22.35,"n":76,"o":22.395,"t":"2026-10-09T14:15:00Z","v":5229,"vw":22.400951},{"c":22.3175,"h":22.41,"l":22.3175,"n":42,"o":22.41,"t":"2026-10-09T14:30:00Z","v":2582,"vw":22.356808},{"c":22.25,"h":22.265,"l":22.25,"n":70,"o":22.265,"t":"2026-10-09T14:45:00Z","v":3338,"vw":22.258518},{"c":22.245,"h":22.245,"l":22.245,"n":14,"o":22.245,"t":"2026-10-09T15:00:00Z","v":594,"vw":22.245},{"c":22.2,"h":22.2,"l":22.2,"n":13,"o":22.2,"t":"2026-10-09T15:15:00Z","v":254,"vw":22.2},{"c":22.2,"h":22.2,"l":22.2,"n":9,"o":22.2,"t":"2026-10-09T15:30:00Z","v":321,"vw":22.2},{"c":22.2,"h":22.2,"l":22.2,"n":3,"o":22.2,"t":"2026-10-09T15:45:00Z","v":201,"vw":22.2},{"c":22.17,"h":22.17,"l":22.17,"n":20,"o":22.17,"t":"2026-10-09T16:00:00Z","v":2014,"vw":22.17},{"c":22.2,"h":22.2,"l":22.14,"n":70,"o":22.14,"t":"2026-10-09T16:15:00Z","v":2625,"vw":22.169246},{"c":22.26,"h":22.26,"l":22.23,"n":32,"o":22.23,"t":"2026-10-09T16:30:00Z","v":839,"vw":22.245},{"c":22.305,"h":22.305,"l":22.305,"n":3,"o":22.305,"t":"2026-10-09T16:45:00Z","v":128,"vw":22.305},{"c":22.27,"h":22.28,"l":22.27,"n":20,"o":22.28,"t":"2026-10-09T17:00:00Z","v":446,"vw":22.275},{"c":22.3,"h":22.32,"l":22.28,"n":47,"o":22.3,"t":"2026-10-09T17:15:00Z","v":1531,"vw":22.297678},{"c":22.2999,"h":22.2999,"l":22.285,"n":37,"o":22.285,"t":"2026-10-09T17:45:00Z","v":3263,"vw":22.293025},{"c":22.33,"h":22.33,"l":22.27,"n":50,"o":22.27,"t":"2026-10-09T18:00:00Z","v":1452,"vw":22.300986},{"c":22.35,"h":22.35,"l":22.35,"n":20,"o":22.35,"t":"2026-10-09T18:15:00Z","v":326,"vw":22.35},{"c":22.35,"h":22.35,"l":22.35,"n":15,"o":22.35,"t":"2026-10-09T18:30:00Z","v":369,"vw":22.35},{"c":22.35,"h":22.36,"l":22.33,"n":62,"o":22.33,"t":"2026-10-09T18:45:00Z","v":1555,"vw":22.34542},{"c":22.33,"h":22.37,"l":22.33,"n":23,"o":22.36,"t":"2026-10-09T19:00:00Z","v":3051,"vw":22.357029},{"c":22.335,"h":22.335,"l":22.32,"n":20,"o":22.32,"t":"2026-10-09T19:15:00Z","v":840,"vw":22.327971},{"c":22.375,"h":22.4,"l":22.31,"n":215,"o":22.31,"t":"2026-10-09T19:30:00Z","v":10203,"vw":22.361254},{"c":22.455,"h":22.51,"l":22.375,"n":1014,"o":22.375,"t":"2026-10-09T19:45:00Z","v":49501,"vw":22.454165},{"c":22.44,"h":22.44,"l":22.44,"n":5,"o":22.44,"t":"2026-10-09T20:00:00Z","v":18550,"vw":22.44},{"c":22.5,"h":22.53,"l":22.28,"n":86,"o":22.28,"t":"2026-10-12T13:30:00Z","v":10023,"vw":22.391291},{"c":22.425,"h":22.545,"l":22.42,"n":137,"o":22.545,"t":"2026-10-12T13:45:00Z","v":8423,"vw":22.477303},{"c":22.46,"h":22.5,"l":22.365,"n":105,"o":22.375,"t":"2026-10-12T14:00:00Z","v":5367,"vw":22.41125},{"c":22.34,"h":22.46,"l":22.34,"n":84,"o":22.46,"t":"2026-10-12T14:15:00Z","v":4287,"vw":22.393409},{"c":22.36,"h":22.4132,"l":22.29,"n":121,"o":22.29,"t":"2026-10-12T14:30:00Z","v":5676,"vw":22.327207},{"c":22.385,"h":22.42,"l":22.29,"n":212,"o":22.34,"t":"2026-10-12T14:45:00Z","v":16832,"vw":22.382254},{"c":22.46,"h":22.46,"l":22.38,"n":46,"o":22.41,"t":"2026-10-12T15:00:00Z","v":1250,"vw":22.426789},{"c":22.505,"h":22.505,"l":22.45,"n":51,"o":22.45,"t":"2026-10-12T15:15:00Z","v":2402,"vw":22.464546},{"c":22.48,"h":22.48,"l":22.43,"n":72,"o":22.47,"t":"2026-10-12T15:45:00Z","v":2256,"vw":22.453846},{"c":22.5,"h":22.5,"l":22.47,"n":43,"o":22.47,"t":"2026-10-12T16:00:00Z","v":1909,"vw":22.483634},{"c":22.49,"h":22.52,"l":22.49,"n":74,"o":22.52,"t":"2026-10-12T16:15:00Z","v":1029,"vw":22.5075},{"c":22.495,"h":22.4989,"l":22.47,"n":50,"o":22.4989,"t":"2026-10-12T16:30:00Z","v":1680,"vw":22.488015},{"c":22.46,"h":22.47,"l":22.45,"n":67,"o":22.465,"t":"2026-10-12T16:45:00Z","v":2048,"vw":22.455},{"c":22.455,"h":22.455,"l":22.45,"n":16,"o":22.455,"t":"2026-10-12T17:00:00Z","v":609,"vw":22.453677},{"c":22.51,"h":22.51,"l":22.48,"n":71,"o":22.48,"t":"2026-10-12T17:15:00Z","v":2171,"vw":22.499},{"c":22.49,"h":22.5338,"l":22.49,"n":68,"o":22.505,"t":"2026-10-12T17:30:00Z","v":3197,"vw":22.509135},{"c":22.515,"h":22.515,"l":22.49,"n":128,"o":22.505,"t":"2026-10-12T17:45:00Z","v":3601,"vw":22.503835},{"c":22.49,"h":22.5,"l":22.46,"n":118,"o":22.495,"t":"2026-10-12T18:00:00Z","v":4199,"vw":22.478807},{"c":22.535,"h":22.54,"l":22.505,"n":44,"o":22.505,"t":"2026-10-12T18:15:00Z","v":2281,"vw":22.514299},{"c":22.48,"h":22.54,"l":22.48,"n":52,"o":22.54,"t":"2026-10-12T18:30:00Z","v":1406,"vw":22.507143},{"c":22.5,"h":22.5,"l":22.45,"n":188,"o":22.47,"t":"2026-10-12T18:45:00Z","v":8173,"vw":22.478286},{"c":22.53,"h":22.54,"l":22.47,"n":189,"o":22.485,"t":"2026-10-12T19:00:00Z","v":15445,"vw":22.485336},{"c":22.45,"h":22.52,"l":22.44,"n":181,"o":22.52,"t":"2026-10-12T19:15:00Z","v":6818,"vw":22.471429},{"c":22.565,"h":22.58,"l":22.455,"n":174,"o":22.46,"t":"2026-10-12T19:30:00Z","v":6973,"vw":22.534542},{"c":22.63,"h":22.67,"l":22.58,"n":636,"o":22.58,"t":"2026-10-12T19:45:00Z","v":24024,"vw":22.639059},{"c":22.62,"h":22.62,"l":22.62,"n":8,"o":22.62,"t":"2026-10-12T20:00:00Z","v":20149,"vw":22.62},{"c":22.77,"h":22.96,"l":22.66,"n":233,"o":22.66,"t":"2026-10-13T13:30:00Z","v":11886,"vw":22.742098},{"c":22.5,"h":22.72,"l":22.5,"n":127,"o":22.72,"t":"2026-10-13T13:45:00Z","v":7257,"vw":22.680406},{"c":22.504,"h":22.504,"l":22.39,"n":87,"o":22.4,"t":"2026-10-13T14:00:00Z","v":4872,"vw":22.431053},{"c":22.415,"h":22.465,"l":22.415,"n":48,"o":22.465,"t":"2026-10-13T14:15:00Z","v":3760,"vw":22.454491},{"c":22.47,"h":22.475,"l":22.45,"n":67,"o":22.45,"t":"2026-10-13T14:30:00Z","v":1997,"vw":22.461875},{"c":22.55,"h":22.55,"l":22.48,"n":33,"o":22.48,"t":"2026-10-13T14:45:00Z","v":1215,"vw":22.51416},{"c":22.485,"h":22.54,"l":22.485,"n":42,"o":22.54,"t":"2026-10-13T15:00:00Z","v":918,"vw":22.515},{"c":22.47,"h":22.52,"l":22.435,"n":114,"o":22.5,"t":"2026-10-13T15:15:00Z","v":4586,"vw":22.467433},{"c":22.415,"h":22.45,"l":22.4,"n":124,"o":22.44,"t":"2026-10-13T15:45:00Z","v":4384,"vw":22.426929},{"c":22.465,"h":22.48,"l":22.4,"n":69,"o":22.41,"t":"2026-10-13T16:00:00Z","v":3623,"vw":22.441664},{"c":22.41,"h":22.45,"l":22.41,"n":61,"o":22.45,"t":"2026-10-13T16:15:00Z","v":1887,"vw":22.424},{"c":22.44,"h":22.44,"l":22.41,"n":32,"o":22.41,"t":"2026-10-13T16:30:00Z","v":922,"vw":22.43},{"c":22.44,"h":22.44,"l":22.44,"n":18,"o":22.44,"t":"2026-10-13T16:45:00Z","v":546,"vw":22.44},{"c":22.34,"h":22.4,"l":22.335,"n":104,"o":22.4,"t":"2026-10-13T17:00:00Z","v":3637,"vw":22.356579},{"c":22.32,"h":22.325,"l":22.3,"n":97,"o":22.32,"t":"2026-10-13T17:15:00Z","v":1861,"vw":22.315},{"c":22.38,"h":22.41,"l":22.32,"n":219,"o":22.32,"t":"2026-10-13T17:30:00Z","v":9082,"vw":22.359394},{"c":22.31,"h":22.36,"l":22.3,"n":91,"o":22.36,"t":"2026-10-13T17:45:00Z","v":3196,"vw":22.317337},{"c":22.35,"h":22.35,"l":22.32,"n":66,"o":22.32,"t":"2026-10-13T18:00:00Z","v":3009,"vw":22.337666},{"c":22.295,"h":22.33,"l":22.295,"n":75,"o":22.3299,"t":"2026-10-13T18:15:00Z","v":1979,"vw":22.3161},{"c":22.31,"h":22.31,"l":22.31,"n":19,"o":22.31,"t":"2026-10-13T18:30:00Z","v":691,"vw":22.31},{"c":22.31,"h":22.31,"l":22.301,"n":17,"o":22.301,"t":"2026-10-13T18:45:00Z","v":471,"vw":22.306085},{"c":22.29,"h":22.31,"l":22.2683,"n":127,"o":22.295,"t":"2026-10-13T19:00:00Z","v":4209,"vw":22.283028},{"c":22.28,"h":22.28,"l":22.25,"n":129,"o":22.275,"t":"2026-10-13T19:15:00Z","v":3428,"vw":22.265575},{"c":22.345,"h":22.35,"l":22.3075,"n":197,"o":22.315,"t":"2026-10-13T19:30:00Z","v":10012,"vw":22.320494},{"c":22.32,"h":22.345,"l":22.24,"n":731,"o":22.345,"t":"2026-10-13T19:45:00Z","v":24596,"vw":22.285605},{"c":22.31,"h":22.31,"l":22.31,"n":3,"o":22.31,"t":"2026-10-13T20:00:00Z","v":26795,"vw":22.31},{"c":22.5,"h":22.51,"l":22.4,"n":22,"o":22.4,"t":"2026-10-14T11:30:00Z","v":477,"vw":22.455755},{"c":22.41,"h":22.47,"l":22.11,"n":270,"o":22.11,"t":"2026-10-14T13:30:00Z","v":13052,"vw":22.312774},{"c":22.33,"h":22.43,"l":22.33,"n":55,"o":22.43,"t":"2026-10-14T13:45:00Z","v":2328,"vw":22.383333},{"c":22.325,"h":22.3989,"l":22.32,"n":56,"o":22.375,"t":"2026-10-14T14:00:00Z","v":1736,"vw":22.368677},{"c":22.22,"h":22.265,"l":22.22,"n":12,"o":22.265,"t":"2026-10-14T14:15:00Z","v":1385,"vw":22.256998},{"c":22.35,"h":22.39,"l":22.3,"n":102,"o":22.31,"t":"2026-10-14T14:30:00Z","v":3921,"vw":22.337138},{"c":22.43,"h":22.43,"l":22.36,"n":44,"o":22.36,"t":"2026-10-14T14:45:00Z","v":738,"vw":22.392445},{"c":22.315,"h":22.38,"l":22.305,"n":154,"o":22.38,"t":"2026-10-14T15:00:00Z","v":3160,"vw":22.3414},{"c":22.335,"h":22.37,"l":22.3,"n":133,"o":22.33,"t":"2026-10-14T15:15:00Z","v":7191,"vw":22.324253},{"c":22.32,"h":22.36,"l":22.32,"n":60,"o":22.34,"t":"2026-10-14T15:30:00Z","v":2081,"vw":22.33546},{"c":22.25,"h":22.34,"l":22.25,"n":77,"o":22.34,"t":"2026-10-14T15:45:00Z","v":2347,"vw":22.289524},{"c":22.09,"h":22.23,"l":22.09,"n":230,"o":22.23,"t":"2026-10-14T16:00:00Z","v":8156,"vw":22.148463},{"c":22.155,"h":22.155,"l":22.11,"n":85,"o":22.12,"t":"2026-10-14T16:15:00Z","v":2588,"vw":22.132083},{"c":22.11,"h":22.19,"l":22.11,"n":109,"o":22.18,"t":"2026-10-14T16:30:00Z","v":4730,"vw":22.172466},{"c":22.13,"h":22.14,"l":22.125,"n":52,"o":22.14,"t":"2026-10-14T16:45:00Z","v":1286,"vw":22.1325},{"c":22.1,"h":22.13,"l":22.08,"n":354,"o":22.13,"t":"2026-10-14T17:00:00Z","v":6805,"vw":22.103844},{"c":22.095,"h":22.11,"l":22.025,"n":153,"o":22.085,"t":"2026-10-14T17:15:00Z","v":12109,"vw":22.043758},{"c":22.1,"h":22.12,"l":22.09,"n":41,"o":22.11,"t":"2026-10-14T17:30:00Z","v":1942,"vw":22.103538},{"c":22.08,"h":22.1,"l":22.06,"n":62,"o":22.1,"t":"2026-10-14T17:45:00Z","v":1904,"vw":22.076562},{"c":22.18,"h":22.185,"l":22.0962,"n":109,"o":22.0962,"t":"2026-10-14T18:00:00Z","v":4456,"vw":22.159324},{"c":22.21,"h":22.21,"l":22.17,"n":80,"o":22.18,"t":"2026-10-14T18:15:00Z","v":3229,"vw":22.185355},{"c":22.15,"h":22.18,"l":22.15,"n":58,"o":22.18,"t":"2026-10-14T18:30:00Z","v":2091,"vw":22.161667},{"c":22.17,"h":22.18,"l":22.14,"n":66,"o":22.15,"t":"2026-10-14T18:45:00Z","v":2778,"vw":22.160848},{"c":22.21,"h":22.235,"l":22.16,"n":132,"o":22.16,"t":"2026-10-14T19:00:00Z","v":4848,"vw":22.21672},{"c":22.265,"h":22.27,"l":22.2,"n":73,"o":22.2,"t":"2026-10-14T19:15:00Z","v":2753,"vw":22.231486},{"c":22.275,"h":22.3,"l":22.26,"n":227,"o":22.28,"t":"2026-10-14T19:30:00Z","v":7939,"vw":22.277197},{"c":22.41,"h":22.44,"l":22.27,"n":539,"o":22.27,"t":"2026-10-14T19:45:00Z","v":16958,"vw":22.361872},{"c":22.41,"h":22.41,"l":22.41,"n":8,"o":22.41,"t":"2026-10-14T20:00:00Z","v":24663,"vw":22.41},{"c":22.64,"h":22.795,"l":22.5893,"n":313,"o":22.64,"t":"2026-10-15T13:30:00Z","v":17564,"vw":22.720968},{"c":22.84,"h":22.84,"l":22.685,"n":82,"o":22.685,"t":"2026-10-15T13:45:00Z","v":6631,"vw":22.80113},{"c":23.13,"h":23.13,"l":22.93,"n":106,"o":22.93,"t":"2026-10-15T14:00:00Z","v":3924,"vw":23.01688},{"c":23.06,"h":23.09,"l":23.05,"n":42,"o":23.09,"t":"2026-10-15T14:15:00Z","v":1733,"vw":23.0795},{"c":23.1494,"h":23.25,"l":23.06,"n":211,"o":23.08,"t":"2026-10-15T14:30:00Z","v":16092,"vw":23.120324},{"c":23.19,"h":23.235,"l":23.145,"n":109,"o":23.19,"t":"2026-10-15T14:45:00Z","v":2810,"vw":23.186738},{"c":23.17,"h":23.22,"l":23.17,"n":61,"o":23.22,"t":"2026-10-15T15:00:00Z","v":2867,"vw":23.186619},{"c":23.16,"h":23.17,"l":23.1,"n":96,"o":23.16,"t":"2026-10-15T15:15:00Z","v":4839,"vw":23.159928},{"c":23.16,"h":23.16,"l":23.09,"n":58,"o":23.16,"t":"2026-10-15T15:30:00Z","v":1955,"vw":23.121363},{"c":23.12,"h":23.155,"l":23.12,"n":20,"o":23.155,"t":"2026-10-15T15:45:00Z","v":499,"vw":23.131667},{"c":23.06,"h":23.17,"l":23.06,"n":127,"o":23.13,"t":"2026-10-15T16:00:00Z","v":3392,"vw":23.111145},{"c":23.05,"h":23.06,"l":23.04,"n":31,"o":23.06,"t":"2026-10-15T16:15:00Z","v":1081,"vw":23.045978},{"c":23.08,"h":23.08,"l":23.06,"n":82,"o":23.06,"t":"2026-10-15T16:30:00Z","v":3174,"vw":23.072402},{"c":23.07,"h":23.07,"l":23.05,"n":33,"o":23.06,"t":"2026-10-15T16:45:00Z","v":958,"vw":23.054992},{"c":23.05,"h":23.05,"l":23.04,"n":80,"o":23.04,"t":"2026-10-15T17:00:00Z","v":2932,"vw":23.041512},{"c":23.03,"h":23.09,"l":23.03,"n":101,"o":23.07,"t":"2026-10-15T17:15:00Z","v":3696,"vw":23.053478},{"c":23.07,"h":23.07,"l":23.0424,"n":53,"o":23.05,"t":"2026-10-15T17:30:00Z","v":1836,"vw":23.053467},{"c":23.065,"h":23.065,"l":23.01,"n":110,"o":23.05,"t":"2026-10-15T17:45:00Z","v":4429,"vw":23.037884},{"c":23,"h":23.045,"l":23,"n":145,"o":23.045,"t":"2026-10-15T18:00:00Z","v":2645,"vw":23.018327},{"c":22.92,"h":23.04,"l":22.92,"n":198,"o":23.02,"t":"2026-10-15T18:15:00Z","v":6049,"vw":22.986997},{"c":22.92,"h":22.92,"l":22.885,"n":75,"o":22.91,"t":"2026-10-15T18:30:00Z","v":2634,"vw":22.900181},{"c":22.93,"h":22.95,"l":22.9,"n":200,"o":22.9389,"t":"2026-10-15T18:45:00Z","v":6625,"vw":22.929046},{"c":23,"h":23,"l":22.94,"n":209,"o":22.94,"t":"2026-10-15T19:00:00Z","v":6273,"vw":22.952738},{"c":23.16,"h":23.16,"l":23,"n":95,"o":23,"t":"2026-10-15T19:15:00Z","v":3375,"vw":23.063108},{"c":23.25,"h":23.255,"l":23.17,"n":189,"o":23.17,"t":"2026-10-15T19:30:00Z","v":6267,"vw":23.226011},{"c":23.3,"h":23.35,"l":23.16,"n":1044,"o":23.23,"t":"2026-10-15T19:45:00Z","v":45001,"vw":23.259974},{"c":23.29,"h":23.29,"l":23.29,"n":4,"o":23.29,"t":"2026-10-15T20:00:00Z","v":35590,"vw":23.29},{"c":23.41,"h":23.41,"l":23.285,"n":18,"o":23.31,"t":"2026-10-16T13:30:00Z","v":10532,"vw":23.298936},{"c":23.3,"h":23.34,"l":23.23,"n":210,"o":23.27,"t":"2026-10-16T13:45:00Z","v":12142,"vw":23.291378},{"c":23.05,"h":23.29,"l":23.03,"n":115,"o":23.29,"t":"2026-10-16T14:00:00Z","v":5211,"vw":23.124341},{"c":23.11,"h":23.16,"l":23.08,"n":91,"o":23.09,"t":"2026-10-16T14:15:00Z","v":2874,"vw":23.116769},{"c":22.97,"h":23.1,"l":22.96,"n":67,"o":23.1,"t":"2026-10-16T14:30:00Z","v":3311,"vw":23.03225},{"c":23.02,"h":23.055,"l":22.95,"n":110,"o":22.97,"t":"2026-10-16T14:45:00Z","v":5037,"vw":22.997807},{"c":23.05,"h":23.05,"l":23.05,"n":36,"o":23.05,"t":"2026-10-16T15:00:00Z","v":1848,"vw":23.05},{"c":23.04,"h":23.09,"l":23.02,"n":174,"o":23.06,"t":"2026-10-16T15:15:00Z","v":5868,"vw":23.052793},{"c":22.99,"h":23.02,"l":22.9801,"n":101,"o":23.02,"t":"2026-10-16T15:30:00Z","v":3128,"vw":22.993688},{"c":22.97,"h":22.97,"l":22.96,"n":41,"o":22.97,"t":"2026-10-16T15:45:00Z","v":1070,"vw":22.966621},{"c":22.825,"h":22.87,"l":22.825,"n":72,"o":22.87,"t":"2026-10-16T16:00:00Z","v":2115,"vw":22.850231},{"c":22.76,"h":22.81,"l":22.75,"n":149,"o":22.785,"t":"2026-10-16T16:15:00Z","v":4657,"vw":22.789951},{"c":22.665,"h":22.73,"l":22.65,"n":181,"o":22.73,"t":"2026-10-16T16:30:00Z","v":7158,"vw":22.68619},{"c":22.695,"h":22.71,"l":22.67,"n":84,"o":22.69,"t":"2026-10-16T16:45:00Z","v":2319,"vw":22.693438},{"c":22.685,"h":22.7,"l":22.67,"n":76,"o":22.7,"t":"2026-10-16T17:00:00Z","v":2082,"vw":22.69375},{"c":22.59,"h":22.615,"l":22.585,"n":61,"o":22.61,"t":"2026-10-16T17:15:00Z","v":2007,"vw":22.598747},{"c":22.59,"h":22.6,"l":22.55,"n":154,"o":22.57,"t":"2026-10-16T17:30:00Z","v":5365,"vw":22.576989},{"c":22.51,"h":22.565,"l":22.51,"n":94,"o":22.55,"t":"2026-10-16T17:45:00Z","v":2239,"vw":22.532722},{"c":22.54,"h":22.57,"l":22.485,"n":116,"o":22.49,"t":"2026-10-16T18:00:00Z","v":4136,"vw":22.521724},{"c":22.55,"h":22.56,"l":22.53,"n":75,"o":22.54,"t":"2026-10-16T18:15:00Z","v":2532,"vw":22.546318},{"c":22.63,"h":22.63,"l":22.57,"n":69,"o":22.57,"t":"2026-10-16T18:30:00Z","v":1919,"vw":22.613},{"c":22.63,"h":22.635,"l":22.57,"n":172,"o":22.63,"t":"2026-10-16T18:45:00Z","v":6254,"vw":22.604663},{"c":22.73,"h":22.76,"l":22.605,"n":171,"o":22.62,"t":"2026-10-16T19:00:00Z","v":6760,"vw":22.687924},{"c":22.63,"h":22.74,"l":22.63,"n":108,"o":22.74,"t":"2026-10-16T19:15:00Z","v":3576,"vw":22.675277},{"c":22.555,"h":22.65,"l":22.555,"n":193,"o":22.63,"t":"2026-10-16T19:30:00Z","v":6559,"vw":22.619496},{"c":22.55,"h":22.58,"l":22.48,"n":854,"o":22.57,"t":"2026-10-16T19:45:00Z","v":40882,"vw":22.522567},{"c":22.52,"h":22.52,"l":22.52,"n":6,"o":22.52,"t":"2026-10-16T20:00:00Z","v":35609,"vw":22.52},{"c":22.72,"h":22.845,"l":22.45,"n":63,"o":22.53,"t":"2026-10-19T13:30:00Z","v":6114,"vw":22.659835},{"c":22.595,"h":22.633,"l":22.5,"n":36,"o":22.53,"t":"2026-10-19T13:45:00Z","v":1468,"vw":22.557425},{"c":22.645,"h":22.83,"l":22.595,"n":121,"o":22.595,"t":"2026-10-19T14:00:00Z","v":7876,"vw":22.763793},{"c":22.72,"h":22.84,"l":22.7,"n":46,"o":22.75,"t":"2026-10-19T14:15:00Z","v":1720,"vw":22.751839},{"c":22.655,"h":22.705,"l":22.65,"n":135,"o":22.705,"t":"2026-10-19T14:30:00Z","v":3527,"vw":22.66959},{"c":22.62,"h":22.7133,"l":22.5101,"n":29,"o":22.5101,"t":"2026-10-19T14:45:00Z","v":1413,"vw":22.657969},{"c":22.66,"h":22.68,"l":22.63,"n":51,"o":22.68,"t":"2026-10-19T15:00:00Z","v":2532,"vw":22.675394},{"c":22.7313,"h":22.7313,"l":22.7313,"n":8,"o":22.7313,"t":"2026-10-19T15:15:00Z","v":268,"vw":22.7313},{"c":22.77,"h":22.84,"l":22.75,"n":117,"o":22.75,"t":"2026-10-19T15:30:00Z","v":2523,"vw":22.784627},{"c":22.74,"h":22.76,"l":22.735,"n":50,"o":22.735,"t":"2026-10-19T15:45:00Z","v":2858,"vw":22.742026},{"c":22.69,"h":22.71,"l":22.69,"n":47,"o":22.71,"t":"2026-10-19T16:00:00Z","v":1044,"vw":22.700588},{"c":22.63,"h":22.67,"l":22.63,"n":54,"o":22.67,"t":"2026-10-19T16:15:00Z","v":1313,"vw":22.658},{"c":22.67,"h":22.67,"l":22.64,"n":43,"o":22.6414,"t":"2026-10-19T16:30:00Z","v":1655,"vw":22.649788},{"c":22.65,"h":22.675,"l":22.65,"n":16,"o":22.675,"t":"2026-10-19T16:45:00Z","v":775,"vw":22.660849},{"c":22.65,"h":22.65,"l":22.63,"n":93,"o":22.63,"t":"2026-10-19T17:00:00Z","v":2492,"vw":22.63957},{"c":22.72,"h":22.72,"l":22.68,"n":28,"o":22.68,"t":"2026-10-19T17:15:00Z","v":841,"vw":22.7},{"c":22.68,"h":22.69,"l":22.65,"n":170,"o":22.69,"t":"2026-10-19T17:30:00Z","v":8585,"vw":22.665004},{"c":22.67,"h":22.7,"l":22.665,"n":69,"o":22.665,"t":"2026-10-19T17:45:00Z","v":2561,"vw":22.682143},{"c":22.68,"h":22.71,"l":22.68,"n":18,"o":22.71,"t":"2026-10-19T18:00:00Z","v":1230,"vw":22.694589},{"c":22.71,"h":22.71,"l":22.68,"n":57,"o":22.68,"t":"2026-10-19T18:15:00Z","v":2163,"vw":22.695256},{"c":22.68,"h":22.7,"l":22.68,"n":48,"o":22.7,"t":"2026-10-19T18:30:00Z","v":1275,"vw":22.695},{"c":22.68,"h":22.69,"l":22.66,"n":179,"o":22.69,"t":"2026-10-19T18:45:00Z","v":5552,"vw":22.669714},{"c":22.67,"h":22.6825,"l":22.67,"n":63,"o":22.67,"t":"2026-10-19T19:00:00Z","v":1976,"vw":22.678576},{"c":22.69,"h":22.69,"l":22.65,"n":234,"o":22.68,"t":"2026-10-19T19:15:00Z","v":9444,"vw":22.668011},{"c":22.775,"h":22.775,"l":22.69,"n":217,"o":22.69,"t":"2026-10-19T19:30:00Z","v":8045,"vw":22.72062},{"c":22.75,"h":22.775,"l":22.65,"n":971,"o":22.76,"t":"2026-10-19T19:45:00Z","v":45274,"vw":22.698712},{"c":22.73,"h":22.73,"l":22.73,"n":8,"o":22.73,"t":"2026-10-19T20:00:00Z","v":25636,"vw":22.73},{"c":23.125,"h":23.34,"l":22.84,"n":33,"o":22.84,"t":"2026-10-20T13:30:00Z","v":4014,"vw":23.069185},{"c":23.15,"h":23.17,"l":23.135,"n":41,"o":23.135,"t":"2026-10-20T13:45:00Z","v":2742,"vw":23.155186},{"c":23.075,"h":23.1,"l":22.995,"n":303,"o":23.1,"t":"2026-10-20T14:00:00Z","v":12149,"vw":23.069164},{"c":23.12,"h":23.12,"l":23.07,"n":65,"o":23.095,"t":"2026-10-20T14:15:00Z","v":3606,"vw":23.098889},{"c":23.145,"h":23.21,"l":23.1046,"n":88,"o":23.1046,"t":"2026-10-20T14:30:00Z","v":7216,"vw":23.153443},{"c":23.19,"h":23.19,"l":23.11,"n":87,"o":23.155,"t":"2026-10-20T14:45:00Z","v":2269,"vw":23.151818},{"c":23.18,"h":23.2,"l":23.17,"n":79,"o":23.17,"t":"2026-10-20T15:00:00Z","v":2804,"vw":23.184667},{"c":23.18,"h":23.21,"l":23.17,"n":100,"o":23.2,"t":"2026-10-20T15:15:00Z","v":3186,"vw":23.197603},{"c":23.26,"h":23.26,"l":23.15,"n":52,"o":23.15,"t":"2026-10-20T15:30:00Z","v":1525,"vw":23.198056},{"c":23.17,"h":23.22,"l":23.17,"n":41,"o":23.22,"t":"2026-10-20T15:45:00Z","v":1265,"vw":23.20625},{"c":23.295,"h":23.305,"l":23.195,"n":92,"o":23.195,"t":"2026-10-20T16:00:00Z","v":11158,"vw":23.20407},{"c":23.345,"h":23.345,"l":23.3,"n":104,"o":23.31,"t":"2026-10-20T16:15:00Z","v":4029,"vw":23.326231},{"c":23.35,"h":23.4,"l":23.345,"n":157,"o":23.395,"t":"2026-10-20T16:30:00Z","v":6115,"vw":23.381667},{"c":23.38,"h":23.38,"l":23.345,"n":133,"o":23.3699,"t":"2026-10-20T16:45:00Z","v":4693,"vw":23.351097},{"c":23.41,"h":23.42,"l":23.37,"n":65,"o":23.37,"t":"2026-10-20T17:00:00Z","v":2350,"vw":23.38979},{"c":23.41,"h":23.43,"l":23.39,"n":102,"o":23.43,"t":"2026-10-20T17:15:00Z","v":3034,"vw":23.402315},{"c":23.45,"h":23.455,"l":23.3906,"n":82,"o":23.3906,"t":"2026-10-20T17:30:00Z","v":1889,"vw":23.442953},{"c":23.37,"h":23.49,"l":23.37,"n":214,"o":23.45,"t":"2026-10-20T17:45:00Z","v":31278,"vw":23.449964},{"c":23.49,"h":23.49,"l":23.395,"n":34,"o":23.395,"t":"2026-10-20T18:00:00Z","v":1186,"vw":23.436667},{"c":23.63,"h":23.65,"l":23.55,"n":117,"o":23.63,"t":"2026-10-20T18:15:00Z","v":3726,"vw":23.595342},{"c":23.6504,"h":23.68,"l":23.61,"n":106,"o":23.63,"t":"2026-10-20T18:30:00Z","v":3946,"vw":23.63403},{"c":23.575,"h":23.65,"l":23.55,"n":143,"o":23.65,"t":"2026-10-20T18:45:00Z","v":7752,"vw":23.632874},{"c":23.57,"h":23.61,"l":23.57,"n":105,"o":23.575,"t":"2026-10-20T19:00:00Z","v":3486,"vw":23.57756},{"c":23.51,"h":23.615,"l":23.49,"n":395,"o":23.58,"t":"2026-10-20T19:15:00Z","v":13050,"vw":23.554259},{"c":23.6,"h":23.61,"l":23.51,"n":230,"o":23.51,"t":"2026-10-20T19:30:00Z","v":7656,"vw":23.571945},{"c":23.55,"h":23.605,"l":23.5001,"n":930,"o":23.605,"t":"2026-10-20T19:45:00Z","v":28657,"vw":23.551026},{"c":23.52,"h":23.52,"l":23.52,"n":7,"o":23.52,"t":"2026-10-20T20:00:00Z","v":25228,"vw":23.52},{"c":23.49,"h":23.86,"l":23.22,"n":198,"o":23.22,"t":"2026-10-21T13:30:00Z","v":17996,"vw":23.577746},{"c":23.685,"h":23.84,"l":23.54,"n":62,"o":23.54,"t":"2026-10-21T13:45:00Z","v":18444,"vw":23.755506},{"c":23.46,"h":23.685,"l":23.355,"n":130,"o":23.685,"t":"2026-10-21T14:00:00Z","v":10741,"vw":23.577259},{"c":23.5,"h":23.5,"l":23.47,"n":18,"o":23.48,"t":"2026-10-21T14:15:00Z","v":855,"vw":23.488333},{"c":23.39,"h":23.505,"l":23.39,"n":157,"o":23.42,"t":"2026-10-21T14:30:00Z","v":11151,"vw":23.458189},{"c":23.37,"h":23.37,"l":23.37,"n":25,"o":23.37,"t":"2026-10-21T14:45:00Z","v":461,"vw":23.37},{"c":23.36,"h":23.36,"l":23.29,"n":86,"o":23.31,"t":"2026-10-21T15:00:00Z","v":3053,"vw":23.327767},{"c":23.34,"h":23.35,"l":23.32,"n":33,"o":23.35,"t":"2026-10-21T15:15:00Z","v":887,"vw":23.328333},{"c":23.265,"h":23.29,"l":23.25,"n":66,"o":23.29,"t":"2026-10-21T15:45:00Z","v":1737,"vw":23.264862},{"c":23.27,"h":23.275,"l":23.27,"n":4,"o":23.275,"t":"2026-10-21T16:00:00Z","v":209,"vw":23.2725},{"c":23.345,"h":23.37,"l":23.2805,"n":72,"o":23.3,"t":"2026-10-21T16:30:00Z","v":4863,"vw":23.318599},{"c":23.33,"h":23.36,"l":23.33,"n":19,"o":23.335,"t":"2026-10-21T16:45:00Z","v":614,"vw":23.34},{"c":23.28,"h":23.295,"l":23.28,"n":37,"o":23.295,"t":"2026-10-21T17:30:00Z","v":1050,"vw":23.2925},{"c":23.38,"h":23.415,"l":23.31,"n":66,"o":23.31,"t":"2026-10-21T17:45:00Z","v":2694,"vw":23.339977},{"c":23.4148,"h":23.4148,"l":23.4148,"n":5,"o":23.4148,"t":"2026-10-21T18:00:00Z","v":525,"vw":23.4148},{"c":23.43,"h":23.43,"l":23.42,"n":38,"o":23.42,"t":"2026-10-21T18:15:00Z","v":1353,"vw":23.422},{"c":23.38,"h":23.405,"l":23.38,"n":49,"o":23.405,"t":"2026-10-21T18:30:00Z","v":1081,"vw":23.395},{"c":23.29,"h":23.3761,"l":23.28,"n":116,"o":23.36,"t":"2026-10-21T18:45:00Z","v":4598,"vw":23.314694},{"c":23.12,"h":23.21,"l":23.12,"n":45,"o":23.18,"t":"2026-10-21T19:00:00Z","v":1209,"vw":23.180625},{"c":23.21,"h":23.2231,"l":23.19,"n":55,"o":23.19,"t":"2026-10-21T19:15:00Z","v":1673,"vw":23.199218},{"c":23.26,"h":23.3,"l":23.235,"n":202,"o":23.24,"t":"2026-10-21T19:30:00Z","v":9474,"vw":23.274983},{"c":23.28,"h":23.39,"l":23.27,"n":514,"o":23.32,"t":"2026-10-21T19:45:00Z","v":18487,"vw":23.329339},{"c":23.28,"h":23.28,"l":23.28,"n":6,"o":23.28,"t":"2026-10-21T20:00:00Z","v":22935,"vw":23.28},{"c":23.21,"h":23.21,"l":23.21,"n":12,"o":23.21,"t":"2026-10-22T13:30:00Z","v":1335,"vw":23.21},{"c":23.58,"h":23.62,"l":23.52,"n":92,"o":23.56,"t":"2026-10-22T13:45:00Z","v":5475,"vw":23.574714},{"c":23.64,"h":23.645,"l":23.4347,"n":23,"o":23.4347,"t":"2026-10-22T14:00:00Z","v":1242,"vw":23.591449},{"c":23.6875,"h":23.6875,"l":23.64,"n":85,"o":23.64,"t":"2026-10-22T14:15:00Z","v":5436,"vw":23.646017},{"c":23.58,"h":23.63,"l":23.58,"n":127,"o":23.63,"t":"2026-10-22T14:30:00Z","v":5730,"vw":23.598639},{"c":23.7,"h":23.71,"l":23.59,"n":59,"o":23.59,"t":"2026-10-22T14:45:00Z","v":1883,"vw":23.665454},{"c":23.7,"h":23.7,"l":23.67,"n":19,"o":23.67,"t":"2026-10-22T15:00:00Z","v":622,"vw":23.690769},{"c":23.8201,"h":23.86,"l":23.7875,"n":54,"o":23.7875,"t":"2026-10-22T15:15:00Z","v":817,"vw":23.8219},{"c":23.83,"h":23.87,"l":23.7196,"n":119,"o":23.87,"t":"2026-10-22T15:30:00Z","v":4339,"vw":23.841584},{"c":23.84,"h":23.84,"l":23.79,"n":77,"o":23.8399,"t":"2026-10-22T15:45:00Z","v":1828,"vw":23.820806},{"c":23.8,"h":23.8,"l":23.79,"n":29,"o":23.79,"t":"2026-10-22T16:00:00Z","v":1030,"vw":23.796656},{"c":23.77,"h":23.77,"l":23.73,"n":33,"o":23.77,"t":"2026-10-22T16:15:00Z","v":1223,"vw":23.760086},{"c":23.69,"h":23.79,"l":23.69,"n":65,"o":23.77,"t":"2026-10-22T16:30:00Z","v":1924,"vw":23.746667},{"c":23.65,"h":23.68,"l":23.64,"n":217,"o":23.67,"t":"2026-10-22T16:45:00Z","v":5573,"vw":23.65336},{"c":23.525,"h":23.59,"l":23.525,"n":40,"o":23.59,"t":"2026-10-22T17:00:00Z","v":722,"vw":23.561667},{"c":23.47,"h":23.52,"l":23.47,"n":144,"o":23.52,"t":"2026-10-22T17:15:00Z","v":3235,"vw":23.496366},{"c":23.47,"h":23.5,"l":23.47,"n":58,"o":23.5,"t":"2026-10-22T17:30:00Z","v":2066,"vw":23.495769},{"c":23.44,"h":23.475,"l":23.42,"n":79,"o":23.4575,"t":"2026-10-22T17:45:00Z","v":1818,"vw":23.445222},{"c":23.43,"h":23.44,"l":23.41,"n":51,"o":23.44,"t":"2026-10-22T18:00:00Z","v":1307,"vw":23.426},{"c":23.435,"h":23.435,"l":23.435,"n":40,"o":23.435,"t":"2026-10-22T18:15:00Z","v":476,"vw":23.435},{"c":23.41,"h":23.42,"l":23.4,"n":17,"o":23.4,"t":"2026-10-22T18:30:00Z","v":755,"vw":23.4125},{"c":23.34,"h":23.38,"l":23.34,"n":25,"o":23.38,"t":"2026-10-22T18:45:00Z","v":1094,"vw":23.353679},{"c":23.35,"h":23.38,"l":23.33,"n":236,"o":23.33,"t":"2026-10-22T19:00:00Z","v":8566,"vw":23.359639},{"c":23.445,"h":23.49,"l":23.36,"n":240,"o":23.36,"t":"2026-10-22T19:15:00Z","v":11334,"vw":23.406932},{"c":23.44,"h":23.455,"l":23.43,"n":129,"o":23.445,"t":"2026-10-22T19:30:00Z","v":3501,"vw":23.442008},{"c":23.55,"h":23.59,"l":23.395,"n":860,"o":23.44,"t":"2026-10-22T19:45:00Z","v":26115,"vw":23.483502},{"c":23.54,"h":23.54,"l":23.54,"n":5,"o":23.54,"t":"2026-10-22T20:00:00Z","v":17097,"vw":23.54}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5810319907180369,"strike":29.80678623890332,"iv":0.8522925170934543,"gamma":0.04868800993998025,"theta":-0.02745055852566427,"vega":0.018268695382617404,"rho":0.0032060313829828523,"breakevenPct":29.09013691427935},{"delta":0.25,"premium":0.8392698583138063,"strike":28.91631083340067,"iv":0.8723013134822178,"gamma":0.05122820817266268,"theta":-0.03064608306703806,"vega":0.019775050443266273,"rho":0.003934734527293353,"breakevenPct":26.404335988591654},{"delta":0.3,"premium":1.0975077259095756,"strike":28.025835427898016,"iv":0.8923101098709814,"gamma":0.05376840640534511,"theta":-0.03384160760841185,"vega":0.021281405503915142,"rho":0.004663437671603853,"breakevenPct":23.71853506290396},{"delta":0.35,"premium":1.355745593505345,"strike":27.13536002239536,"iv":0.912318906259745,"gamma":0.05630860463802753,"theta":-0.03703713214978564,"vega":0.02278776056456401,"rho":0.005392140815914353,"breakevenPct":21.032734137216266},{"delta":0.4,"premium":1.6139834611011148,"strike":26.24488461689271,"iv":0.9323277026485086,"gamma":0.05884880287070997,"theta":-0.04023265669115944,"vega":0.02429411562521288,"rho":0.006120843960224854,"breakevenPct":18.34693321152857},{"delta":0.45,"premium":1.872221328696884,"strike":25.354409211390056,"iv":0.9523364990372721,"gamma":0.06138900110339239,"theta":-0.043428181232533225,"vega":0.02580047068586175,"rho":0.0068495471045353536,"breakevenPct":15.661132285840873},{"delta":0.5,"premium":2.0235199296600235,"strike":24.55890973036342,"iv":0.9026759671746776,"gamma":0.06707555685814771,"theta":-0.04184173505275498,"vega":0.02611770222743259,"rho":0.0076583599263405355,"breakevenPct":12.924510025588141},{"delta":0.55,"premium":2.104117819460727,"strike":23.826201641266117,"iv":0.8069549824150057,"gamma":0.07484226260257915,"theta":-0.03709378663540445,"vega":0.025648769050410317,"rho":0.008520135624628913,"breakevenPct":10.154288278363836},{"delta":0.6,"premium":2.18471570926143,"strike":23.093493552168816,"iv":0.7112339976553341,"gamma":0.08260896834701056,"theta":-0.032345838218053924,"vega":0.02517983587338804,"rho":0.009381911322917288,"breakevenPct":7.384066531139538},{"delta":0.65,"premium":2.378086419753087,"strike":22.345679012345677,"iv":0.6462555555555557,"gamma":0.08657283950617282,"theta":-0.02851851851851852,"vega":0.0244358024691358,"rho":0.010159309355788317,"breakevenPct":5.028740153350748},{"delta":0.7,"premium":3.05222547108512,"strike":21.53346328784925,"iv":0.7123374269005848,"gamma":0.07432462638076674,"theta":-0.02861598440545809,"vega":0.022518973359324238,"rho":0.010576992078195908,"breakevenPct":4.44217824526072},{"delta":0.75,"premium":3.726364522417154,"strike":20.721247563352826,"iv":0.7784192982456141,"gamma":0.06207641325536062,"theta":-0.02871345029239766,"vega":0.02060214424951267,"rho":0.010994674800603501,"breakevenPct":3.8556163371706917},{"delta":0.8,"premium":4.411137071651091,"strike":19.890965732087228,"iv":0.8359747663551401,"gamma":0.05014018691588784,"theta":-0.028202492211838,"vega":0.018494392523364482,"rho":0.011403365233695556,"breakevenPct":3.237480049865411},{"delta":0.85,"premium":5.180218068535826,"strike":18.917445482866043,"iv":0.8259280373831775,"gamma":0.040677570093457946,"theta":-0.022867601246105918,"vega":0.014872897196261682,"rho":0.011740759658642982,"breakevenPct":2.3690040416392093},{"delta":0.9,"premium":5.949299065420562,"strike":17.94392523364486,"iv":0.815881308411215,"gamma":0.031214953271028027,"theta":-0.01753271028037383,"vega":0.011251401869158874,"rho":0.012078154083590408,"breakevenPct":1.500528033413006}],"put":[{"delta":0.15,"premium":1.137019204915051,"strike":15.92548012287627,"iv":1.762434033290603,"gamma":0.0203576181850786,"theta":-0.04575700054061919,"vega":0.015388785357257755,"rho":-0.0037441437514516697,"breakevenPct":37.17731130857596},{"delta":0.2,"premium":0.8788084528397564,"strike":19.284397484223575,"iv":1.0393250245306027,"gamma":0.04374822669158522,"theta":-0.032217031611309316,"vega":0.01852467911817187,"rho":-0.004500842183297179,"breakevenPct":21.811431472456157},{"delta":0.25,"premium":0.9595238095238096,"strike":20.634920634920636,"iv":0.8404015873015873,"gamma":0.05582857142857143,"theta":-0.02897619047619048,"vega":0.02054920634920635,"rho":-0.005515166288118999,"breakevenPct":16.41717576297015},{"delta":0.3,"premium":1.2113553113553113,"strike":21.398046398046397,"iv":0.8270621489621489,"gamma":0.06187252747252747,"theta":-0.030990842490842493,"vega":0.02241123321123321,"rho":-0.006660391812968534,"breakevenPct":14.245152562909567},{"delta":0.35,"premium":1.4631868131868133,"strike":22.16117216117216,"iv":0.8137227106227106,"gamma":0.06791648351648351,"theta":-0.033005494505494504,"vega":0.024273260073260073,"rho":-0.00780561733781807,"breakevenPct":12.073129362848983},{"delta":0.4,"premium":1.7730376344086023,"strike":22.873655913978496,"iv":0.8046164516129032,"gamma":0.07134731182795699,"theta":-0.03388505376344086,"vega":0.02526440860215054,"rho":-0.008993598922119378,"breakevenPct":10.362709092736218},{"delta":0.45,"premium":2.129220430107527,"strike":23.545698924731184,"iv":0.7988906451612903,"gamma":0.07269139784946237,"theta":-0.033858172043010754,"vega":0.02556010752688172,"rho":-0.010215723834472097,"breakevenPct":9.020906989704088},{"delta":0.5,"premium":2.4854032258064516,"strike":24.217741935483872,"iv":0.7931648387096774,"gamma":0.07403548387096774,"theta":-0.03383129032258064,"vega":0.025855806451612905,"rho":-0.011437848746824818,"breakevenPct":7.679104886671957},{"delta":0.55,"premium":2.8415860215053765,"strike":24.88978494623656,"iv":0.7874390322580644,"gamma":0.07537956989247312,"theta":-0.03380440860215053,"vega":0.026151505376344086,"rho":-0.012659973659177539,"breakevenPct":6.337302783639825},{"delta":0.6,"premium":3.4362592842673862,"strike":25.705604321404454,"iv":0.7789359216745442,"gamma":0.07156394328156651,"theta":-0.031330384875084404,"vega":0.0246476704929102,"rho":-0.014064043577470892,"breakevenPct":5.397854557616519},{"delta":0.65,"premium":4.077717758271438,"strike":26.549628629304525,"iv":0.7698879810938555,"gamma":0.06673612424037813,"theta":-0.028376299797434165,"vega":0.022790817015530047,"rho":-0.015503806056738248,"breakevenPct":4.5373369964609696},{"delta":0.7,"premium":4.719176232275488,"strike":27.39365293720459,"iv":0.7608400405131668,"gamma":0.061908305199189745,"theta":-0.025422214719783932,"vega":0.020933963538149903,"rho":-0.0169435685360056,"breakevenPct":3.6768194353054224},{"delta":0.75,"premium":5.36063470627954,"strike":28.237677245104656,"iv":0.7517920999324781,"gamma":0.057080486158001355,"theta":-0.022468129642133697,"vega":0.01907711006076975,"rho":-0.01838333101527296,"breakevenPct":2.816301874149873},{"delta":0.8,"premium":6.002093180283591,"strike":29.081701553004727,"iv":0.7427441593517893,"gamma":0.052252667116812965,"theta":-0.019514044564483454,"vega":0.017220256583389604,"rho":-0.019823093494540315,"breakevenPct":1.9557843129943242},{"delta":0.85,"premium":6.643551654287641,"strike":29.92572586090479,"iv":0.7336962187711006,"gamma":0.04742484807562458,"theta":-0.016559959486833226,"vega":0.015363403106009456,"rho":-0.02126285597380767,"breakevenPct":1.0952667518387766}]},"raw":{"call":[{"delta":0.2,"premium":0.5810319907180369,"strike":29.80678623890332,"iv":0.8522925170934543,"gamma":0.04868800993998025,"theta":-0.02745055852566427,"vega":0.018268695382617404,"rho":0.0032060313829828523,"breakevenPct":29.09013691427935},{"delta":0.25,"premium":0.8392698583138063,"strike":28.91631083340067,"iv":0.8723013134822178,"gamma":0.05122820817266268,"theta":-0.03064608306703806,"vega":0.019775050443266273,"rho":0.003934734527293353,"breakevenPct":26.404335988591654},{"delta":0.3,"premium":1.0975077259095756,"strike":28.025835427898016,"iv":0.8923101098709814,"gamma":0.05376840640534511,"theta":-0.03384160760841185,"vega":0.021281405503915142,"rho":0.004663437671603853,"breakevenPct":23.71853506290396},{"delta":0.35,"premium":1.355745593505345,"strike":27.13536002239536,"iv":0.912318906259745,"gamma":0.05630860463802753,"theta":-0.03703713214978564,"vega":0.02278776056456401,"rho":0.005392140815914353,"breakevenPct":21.032734137216266},{"delta":0.4,"premium":1.6139834611011148,"strike":26.24488461689271,"iv":0.9323277026485086,"gamma":0.05884880287070997,"theta":-0.04023265669115944,"vega":0.02429411562521288,"rho":0.006120843960224854,"breakevenPct":18.34693321152857},{"delta":0.45,"premium":1.872221328696884,"strike":25.354409211390056,"iv":0.9523364990372721,"gamma":0.06138900110339239,"theta":-0.043428181232533225,"vega":0.02580047068586175,"rho":0.0068495471045353536,"breakevenPct":15.661132285840873},{"delta":0.5,"premium":2.0235199296600235,"strike":24.55890973036342,"iv":0.9026759671746776,"gamma":0.06707555685814771,"theta":-0.04184173505275498,"vega":0.02611770222743259,"rho":0.0076583599263405355,"breakevenPct":12.924510025588141},{"delta":0.55,"premium":2.104117819460727,"strike":23.826201641266117,"iv":0.8069549824150057,"gamma":0.07484226260257915,"theta":-0.03709378663540445,"vega":0.025648769050410317,"rho":0.008520135624628913,"breakevenPct":10.154288278363836},{"delta":0.6,"premium":2.18471570926143,"strike":23.093493552168816,"iv":0.7112339976553341,"gamma":0.08260896834701056,"theta":-0.032345838218053924,"vega":0.02517983587338804,"rho":0.009381911322917288,"breakevenPct":7.384066531139538},{"delta":0.65,"premium":2.378086419753087,"strike":22.345679012345677,"iv":0.6462555555555557,"gamma":0.08657283950617282,"theta":-0.02851851851851852,"vega":0.0244358024691358,"rho":0.010159309355788317,"breakevenPct":5.028740153350748},{"delta":0.7,"premium":3.05222547108512,"strike":21.53346328784925,"iv":0.7123374269005848,"gamma":0.07432462638076674,"theta":-0.02861598440545809,"vega":0.022518973359324238,"rho":0.010576992078195908,"breakevenPct":4.44217824526072},{"delta":0.75,"premium":3.726364522417154,"strike":20.721247563352826,"iv":0.7784192982456141,"gamma":0.06207641325536062,"theta":-0.02871345029239766,"vega":0.02060214424951267,"rho":0.010994674800603501,"breakevenPct":3.8556163371706917},{"delta":0.8,"premium":4.411137071651091,"strike":19.890965732087228,"iv":0.8359747663551401,"gamma":0.05014018691588784,"theta":-0.028202492211838,"vega":0.018494392523364482,"rho":0.011403365233695556,"breakevenPct":3.237480049865411},{"delta":0.85,"premium":5.180218068535826,"strike":18.917445482866043,"iv":0.8259280373831775,"gamma":0.040677570093457946,"theta":-0.022867601246105918,"vega":0.014872897196261682,"rho":0.011740759658642982,"breakevenPct":2.3690040416392093},{"delta":0.9,"premium":5.949299065420562,"strike":17.94392523364486,"iv":0.815881308411215,"gamma":0.031214953271028027,"theta":-0.01753271028037383,"vega":0.011251401869158874,"rho":0.012078154083590408,"breakevenPct":1.500528033413006}],"put":[{"delta":0.15,"premium":1.137019204915051,"strike":15.92548012287627,"iv":1.762434033290603,"gamma":0.0203576181850786,"theta":-0.04575700054061919,"vega":0.015388785357257755,"rho":-0.0037441437514516697,"breakevenPct":37.17731130857596},{"delta":0.2,"premium":0.8788084528397564,"strike":19.284397484223575,"iv":1.0393250245306027,"gamma":0.04374822669158522,"theta":-0.032217031611309316,"vega":0.01852467911817187,"rho":-0.004500842183297179,"breakevenPct":21.811431472456157},{"delta":0.25,"premium":0.9595238095238096,"strike":20.634920634920636,"iv":0.8404015873015873,"gamma":0.05582857142857143,"theta":-0.02897619047619048,"vega":0.02054920634920635,"rho":-0.005515166288118999,"breakevenPct":16.41717576297015},{"delta":0.3,"premium":1.2113553113553113,"strike":21.398046398046397,"iv":0.8270621489621489,"gamma":0.06187252747252747,"theta":-0.030990842490842493,"vega":0.02241123321123321,"rho":-0.006660391812968534,"breakevenPct":14.245152562909567},{"delta":0.35,"premium":1.4631868131868133,"strike":22.16117216117216,"iv":0.8137227106227106,"gamma":0.06791648351648351,"theta":-0.033005494505494504,"vega":0.024273260073260073,"rho":-0.00780561733781807,"breakevenPct":12.073129362848983},{"delta":0.4,"premium":1.7730376344086023,"strike":22.873655913978496,"iv":0.8046164516129032,"gamma":0.07134731182795699,"theta":-0.03388505376344086,"vega":0.02526440860215054,"rho":-0.008993598922119378,"breakevenPct":10.362709092736218},{"delta":0.45,"premium":2.129220430107527,"strike":23.545698924731184,"iv":0.7988906451612903,"gamma":0.07269139784946237,"theta":-0.033858172043010754,"vega":0.02556010752688172,"rho":-0.010215723834472097,"breakevenPct":9.020906989704088},{"delta":0.5,"premium":2.4854032258064516,"strike":24.217741935483872,"iv":0.7931648387096774,"gamma":0.07403548387096774,"theta":-0.03383129032258064,"vega":0.025855806451612905,"rho":-0.011437848746824818,"breakevenPct":7.679104886671957},{"delta":0.55,"premium":2.8415860215053765,"strike":24.88978494623656,"iv":0.7874390322580644,"gamma":0.07537956989247312,"theta":-0.03380440860215053,"vega":0.026151505376344086,"rho":-0.012659973659177539,"breakevenPct":6.337302783639825},{"delta":0.6,"premium":3.4362592842673862,"strike":25.705604321404454,"iv":0.7789359216745442,"gamma":0.07156394328156651,"theta":-0.031330384875084404,"vega":0.0246476704929102,"rho":-0.014064043577470892,"breakevenPct":5.397854557616519},{"delta":0.65,"premium":4.077717758271438,"strike":26.549628629304525,"iv":0.7698879810938555,"gamma":0.06673612424037813,"theta":-0.028376299797434165,"vega":0.022790817015530047,"rho":-0.015503806056738248,"breakevenPct":4.5373369964609696},{"delta":0.7,"premium":4.719176232275488,"strike":27.39365293720459,"iv":0.7608400405131668,"gamma":0.061908305199189745,"theta":-0.025422214719783932,"vega":0.020933963538149903,"rho":-0.0169435685360056,"breakevenPct":3.6768194353054224},{"delta":0.75,"premium":5.36063470627954,"strike":28.237677245104656,"iv":0.7517920999324781,"gamma":0.057080486158001355,"theta":-0.022468129642133697,"vega":0.01907711006076975,"rho":-0.01838333101527296,"breakevenPct":2.816301874149873},{"delta":0.8,"premium":6.002093180283591,"strike":29.081701553004727,"iv":0.7427441593517893,"gamma":0.052252667116812965,"theta":-0.019514044564483454,"vega":0.017220256583389604,"rho":-0.019823093494540315,"breakevenPct":1.9557843129943242},{"delta":0.85,"premium":6.643551654287641,"strike":29.92572586090479,"iv":0.7336962187711006,"gamma":0.04742484807562458,"theta":-0.016559959486833226,"vega":0.015363403106009456,"rho":-0.02126285597380767,"breakevenPct":1.0952667518387766}]}},"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"}}