{"symbol":"TDTT","url":"https://intraalpha.com/companies/TDTT","capturedAt":"2026-10-22T23:23:35.642Z","state":"ready","quote":{"symbol":"TDTT","last_price":23.53,"prev_close":23.43,"regular_close":23.53,"change":0.1,"change_pct":0.4268,"regular_change":0.1,"regular_change_pct":0.4268,"extended_change":0,"extended_change_pct":0,"bid":22.55,"ask":24.51,"bid_size":300,"ask_size":200,"volume":595710,"vwap":23.513133,"open":23.48,"high":23.54,"low":23.47,"close":23.53,"trade_count":993,"last_trade_at":"2026-10-22T22:30:00.001148399Z","last_quote_at":"2026-10-22T22:59:27.303618292Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:33.779019991-04:00","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":null,"fundProfile":{"net_assets":2500000000,"net_expense_ratio":0.0018,"portfolio_turnover":0.86,"dividend_yield":0.0206,"inception_date":"2011-09-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:29.580363+00:00"},"optionObservedAt":"2026-10-22T19:59:14.717Z","bars":[{"c":23.42,"h":23.42,"l":23.41,"n":3,"o":23.42,"t":"2026-10-15T13:30:00Z","v":14455,"vw":23.411915},{"c":23.41,"h":23.415,"l":23.41,"n":36,"o":23.415,"t":"2026-10-15T13:35:00Z","v":168366,"vw":23.414926},{"c":23.405,"h":23.405,"l":23.405,"n":2,"o":23.405,"t":"2026-10-15T13:40:00Z","v":201,"vw":23.405},{"c":23.415,"h":23.42,"l":23.415,"n":63,"o":23.42,"t":"2026-10-15T13:45:00Z","v":12240,"vw":23.415874},{"c":23.41,"h":23.42,"l":23.41,"n":19,"o":23.42,"t":"2026-10-15T13:50:00Z","v":14665,"vw":23.418217},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-15T13:55:00Z","v":209,"vw":23.43},{"c":23.42,"h":23.42,"l":23.42,"n":20,"o":23.42,"t":"2026-10-15T14:00:00Z","v":1342,"vw":23.42},{"c":23.415,"h":23.42,"l":23.41,"n":17,"o":23.42,"t":"2026-10-15T14:05:00Z","v":2508,"vw":23.414738},{"c":23.415,"h":23.42,"l":23.41,"n":21,"o":23.4112,"t":"2026-10-15T14:10:00Z","v":6545,"vw":23.417275},{"c":23.41,"h":23.415,"l":23.41,"n":6,"o":23.415,"t":"2026-10-15T14:15:00Z","v":1892,"vw":23.414615},{"c":23.41,"h":23.41,"l":23.41,"n":9,"o":23.41,"t":"2026-10-15T14:20:00Z","v":31235,"vw":23.41},{"c":23.41,"h":23.42,"l":23.41,"n":62,"o":23.415,"t":"2026-10-15T14:25:00Z","v":31312,"vw":23.41653},{"c":23.415,"h":23.42,"l":23.41,"n":226,"o":23.42,"t":"2026-10-15T14:30:00Z","v":45862,"vw":23.412078},{"c":23.42,"h":23.42,"l":23.415,"n":4,"o":23.415,"t":"2026-10-15T14:35:00Z","v":2227,"vw":23.415923},{"c":23.41,"h":23.42,"l":23.41,"n":18,"o":23.42,"t":"2026-10-15T14:40:00Z","v":3959,"vw":23.414509},{"c":23.4,"h":23.41,"l":23.4,"n":9,"o":23.405,"t":"2026-10-15T14:45:00Z","v":31824,"vw":23.409732},{"c":23.405,"h":23.405,"l":23.4,"n":32,"o":23.405,"t":"2026-10-15T14:50:00Z","v":13900,"vw":23.401588},{"c":23.4,"h":23.41,"l":23.4,"n":14,"o":23.405,"t":"2026-10-15T14:55:00Z","v":4969,"vw":23.406535},{"c":23.395,"h":23.395,"l":23.395,"n":1,"o":23.395,"t":"2026-10-15T15:00:00Z","v":200,"vw":23.395},{"c":23.38,"h":23.395,"l":23.38,"n":20,"o":23.395,"t":"2026-10-15T15:05:00Z","v":33973,"vw":23.38063},{"c":23.39,"h":23.39,"l":23.38,"n":6,"o":23.39,"t":"2026-10-15T15:15:00Z","v":2141,"vw":23.382802},{"c":23.39,"h":23.39,"l":23.39,"n":5,"o":23.39,"t":"2026-10-15T15:20:00Z","v":579,"vw":23.39},{"c":23.385,"h":23.39,"l":23.3805,"n":6,"o":23.39,"t":"2026-10-15T15:25:00Z","v":1125,"vw":23.384471},{"c":23.39,"h":23.395,"l":23.39,"n":9,"o":23.39,"t":"2026-10-15T15:30:00Z","v":1040,"vw":23.392885},{"c":23.39,"h":23.395,"l":23.39,"n":7,"o":23.395,"t":"2026-10-15T15:35:00Z","v":941,"vw":23.392222},{"c":23.39,"h":23.39,"l":23.39,"n":1,"o":23.39,"t":"2026-10-15T15:40:00Z","v":145,"vw":23.39},{"c":23.385,"h":23.39,"l":23.38,"n":8,"o":23.39,"t":"2026-10-15T15:45:00Z","v":10618,"vw":23.38962},{"c":23.39,"h":23.39,"l":23.39,"n":2,"o":23.39,"t":"2026-10-15T15:50:00Z","v":2599,"vw":23.39},{"c":23.39,"h":23.39,"l":23.38,"n":9,"o":23.39,"t":"2026-10-15T15:55:00Z","v":1168,"vw":23.38518},{"c":23.39,"h":23.39,"l":23.38,"n":9,"o":23.3824,"t":"2026-10-15T16:00:00Z","v":45889,"vw":23.389852},{"c":23.39,"h":23.39,"l":23.385,"n":10,"o":23.39,"t":"2026-10-15T16:05:00Z","v":41268,"vw":23.389885},{"c":23.39,"h":23.39,"l":23.39,"n":8,"o":23.39,"t":"2026-10-15T16:10:00Z","v":4777,"vw":23.39},{"c":23.39,"h":23.39,"l":23.38,"n":8,"o":23.39,"t":"2026-10-15T16:15:00Z","v":6458,"vw":23.384896},{"c":23.395,"h":23.4,"l":23.39,"n":22,"o":23.39,"t":"2026-10-15T16:20:00Z","v":5767,"vw":23.3961},{"c":23.391,"h":23.391,"l":23.391,"n":2,"o":23.391,"t":"2026-10-15T16:25:00Z","v":1861,"vw":23.391},{"c":23.395,"h":23.395,"l":23.3912,"n":6,"o":23.395,"t":"2026-10-15T16:30:00Z","v":1475,"vw":23.394034},{"c":23.4,"h":23.4,"l":23.4,"n":6,"o":23.4,"t":"2026-10-15T16:35:00Z","v":701,"vw":23.4},{"c":23.405,"h":23.405,"l":23.4,"n":15,"o":23.4,"t":"2026-10-15T16:40:00Z","v":2165,"vw":23.404},{"c":23.405,"h":23.405,"l":23.4,"n":14,"o":23.4,"t":"2026-10-15T16:45:00Z","v":2006,"vw":23.403773},{"c":23.4,"h":23.405,"l":23.4,"n":15,"o":23.405,"t":"2026-10-15T16:50:00Z","v":2097,"vw":23.402504},{"c":23.3999,"h":23.3999,"l":23.3999,"n":1,"o":23.3999,"t":"2026-10-15T16:55:00Z","v":280,"vw":23.3999},{"c":23.395,"h":23.395,"l":23.395,"n":1,"o":23.395,"t":"2026-10-15T17:05:00Z","v":365,"vw":23.395},{"c":23.395,"h":23.4,"l":23.39,"n":11,"o":23.39,"t":"2026-10-15T17:10:00Z","v":82191,"vw":23.390078},{"c":23.4,"h":23.4,"l":23.4,"n":10,"o":23.4,"t":"2026-10-15T17:15:00Z","v":1101,"vw":23.4},{"c":23.4,"h":23.4,"l":23.4,"n":10,"o":23.4,"t":"2026-10-15T17:20:00Z","v":774,"vw":23.4},{"c":23.4,"h":23.4,"l":23.395,"n":9,"o":23.4,"t":"2026-10-15T17:25:00Z","v":1193,"vw":23.398353},{"c":23.405,"h":23.405,"l":23.39,"n":14,"o":23.39,"t":"2026-10-15T17:30:00Z","v":5263,"vw":23.391646},{"c":23.4,"h":23.405,"l":23.4,"n":8,"o":23.405,"t":"2026-10-15T17:35:00Z","v":762,"vw":23.403285},{"c":23.41,"h":23.41,"l":23.41,"n":2,"o":23.41,"t":"2026-10-15T17:40:00Z","v":101,"vw":23.41},{"c":23.405,"h":23.41,"l":23.405,"n":10,"o":23.41,"t":"2026-10-15T17:45:00Z","v":802,"vw":23.40875},{"c":23.41,"h":23.41,"l":23.405,"n":15,"o":23.405,"t":"2026-10-15T17:50:00Z","v":1311,"vw":23.409167},{"c":23.41,"h":23.41,"l":23.4,"n":28,"o":23.41,"t":"2026-10-15T17:55:00Z","v":13498,"vw":23.402778},{"c":23.41,"h":23.41,"l":23.405,"n":16,"o":23.405,"t":"2026-10-15T18:00:00Z","v":2456,"vw":23.408147},{"c":23.41,"h":23.41,"l":23.41,"n":8,"o":23.41,"t":"2026-10-15T18:05:00Z","v":812,"vw":23.41},{"c":23.41,"h":23.41,"l":23.405,"n":9,"o":23.405,"t":"2026-10-15T18:10:00Z","v":1358,"vw":23.408363},{"c":23.415,"h":23.415,"l":23.405,"n":25,"o":23.41,"t":"2026-10-15T18:15:00Z","v":11796,"vw":23.41097},{"c":23.42,"h":23.42,"l":23.415,"n":13,"o":23.415,"t":"2026-10-15T18:20:00Z","v":7208,"vw":23.416436},{"c":23.42,"h":23.42,"l":23.41,"n":15,"o":23.41,"t":"2026-10-15T18:30:00Z","v":4466,"vw":23.416756},{"c":23.41,"h":23.415,"l":23.41,"n":24,"o":23.415,"t":"2026-10-15T18:35:00Z","v":6305,"vw":23.410997},{"c":23.405,"h":23.405,"l":23.4027,"n":4,"o":23.405,"t":"2026-10-15T18:40:00Z","v":949,"vw":23.404703},{"c":23.405,"h":23.41,"l":23.4,"n":46,"o":23.41,"t":"2026-10-15T18:45:00Z","v":8245,"vw":23.404131},{"c":23.41,"h":23.41,"l":23.405,"n":8,"o":23.41,"t":"2026-10-15T18:50:00Z","v":800,"vw":23.409293},{"c":23.41,"h":23.41,"l":23.4042,"n":11,"o":23.41,"t":"2026-10-15T18:55:00Z","v":1298,"vw":23.408668},{"c":23.41,"h":23.41,"l":23.41,"n":7,"o":23.41,"t":"2026-10-15T19:00:00Z","v":677,"vw":23.41},{"c":23.41,"h":23.41,"l":23.4,"n":13,"o":23.41,"t":"2026-10-15T19:05:00Z","v":13513,"vw":23.401364},{"c":23.405,"h":23.41,"l":23.4,"n":15,"o":23.41,"t":"2026-10-15T19:10:00Z","v":3891,"vw":23.402969},{"c":23.405,"h":23.41,"l":23.4,"n":33,"o":23.41,"t":"2026-10-15T19:15:00Z","v":7378,"vw":23.406896},{"c":23.4,"h":23.405,"l":23.4,"n":31,"o":23.405,"t":"2026-10-15T19:20:00Z","v":3285,"vw":23.40246},{"c":23.405,"h":23.405,"l":23.4,"n":26,"o":23.405,"t":"2026-10-15T19:25:00Z","v":2722,"vw":23.4044},{"c":23.4,"h":23.4054,"l":23.4,"n":33,"o":23.405,"t":"2026-10-15T19:30:00Z","v":5683,"vw":23.404202},{"c":23.4,"h":23.4,"l":23.4,"n":8,"o":23.4,"t":"2026-10-15T19:40:00Z","v":1300,"vw":23.4},{"c":23.4,"h":23.4,"l":23.395,"n":19,"o":23.4,"t":"2026-10-15T19:45:00Z","v":3410,"vw":23.398382},{"c":23.395,"h":23.4,"l":23.395,"n":36,"o":23.4,"t":"2026-10-15T19:50:00Z","v":3425,"vw":23.396136},{"c":23.4,"h":23.4,"l":23.39,"n":53,"o":23.395,"t":"2026-10-15T19:55:00Z","v":11778,"vw":23.393196},{"c":23.39,"h":23.39,"l":23.39,"n":5,"o":23.39,"t":"2026-10-15T20:00:00Z","v":197,"vw":23.39},{"c":23.4,"h":23.41,"l":23.4,"n":2,"o":23.41,"t":"2026-10-16T13:30:00Z","v":6671,"vw":23.401094},{"c":23.42,"h":23.42,"l":23.42,"n":2,"o":23.42,"t":"2026-10-16T13:40:00Z","v":210,"vw":23.42},{"c":23.435,"h":23.435,"l":23.43,"n":17,"o":23.435,"t":"2026-10-16T14:10:00Z","v":10935,"vw":23.43481},{"c":23.43,"h":23.43,"l":23.43,"n":2,"o":23.43,"t":"2026-10-16T14:15:00Z","v":333,"vw":23.43},{"c":23.44,"h":23.44,"l":23.4302,"n":2,"o":23.4302,"t":"2026-10-16T14:30:00Z","v":304,"vw":23.436228},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-16T14:35:00Z","v":684,"vw":23.43},{"c":23.425,"h":23.425,"l":23.425,"n":1,"o":23.425,"t":"2026-10-16T14:40:00Z","v":300,"vw":23.425},{"c":23.42,"h":23.425,"l":23.42,"n":3,"o":23.425,"t":"2026-10-16T14:45:00Z","v":1724,"vw":23.420588},{"c":23.43,"h":23.43,"l":23.4212,"n":4,"o":23.4299,"t":"2026-10-16T14:50:00Z","v":4513,"vw":23.425617},{"c":23.43,"h":23.43,"l":23.425,"n":4,"o":23.425,"t":"2026-10-16T14:55:00Z","v":1057,"vw":23.425473},{"c":23.43,"h":23.43,"l":23.43,"n":2,"o":23.43,"t":"2026-10-16T15:05:00Z","v":149,"vw":23.43},{"c":23.44,"h":23.445,"l":23.44,"n":3,"o":23.445,"t":"2026-10-16T15:10:00Z","v":1050,"vw":23.440476},{"c":23.42,"h":23.435,"l":23.42,"n":18,"o":23.435,"t":"2026-10-16T15:25:00Z","v":16287,"vw":23.429003},{"c":23.425,"h":23.425,"l":23.425,"n":7,"o":23.425,"t":"2026-10-16T15:40:00Z","v":1036,"vw":23.425},{"c":23.425,"h":23.425,"l":23.425,"n":1,"o":23.425,"t":"2026-10-16T15:45:00Z","v":400,"vw":23.425},{"c":23.425,"h":23.43,"l":23.425,"n":3,"o":23.43,"t":"2026-10-16T15:55:00Z","v":14601,"vw":23.429932},{"c":23.425,"h":23.425,"l":23.42,"n":20,"o":23.425,"t":"2026-10-16T16:00:00Z","v":5428,"vw":23.42049},{"c":23.425,"h":23.425,"l":23.425,"n":7,"o":23.425,"t":"2026-10-16T16:10:00Z","v":2804,"vw":23.425},{"c":23.42,"h":23.425,"l":23.42,"n":12,"o":23.4212,"t":"2026-10-16T16:15:00Z","v":14659,"vw":23.421509},{"c":23.4112,"h":23.4188,"l":23.41,"n":4,"o":23.4188,"t":"2026-10-16T16:20:00Z","v":6994,"vw":23.410372},{"c":23.42,"h":23.42,"l":23.415,"n":3,"o":23.415,"t":"2026-10-16T16:25:00Z","v":976,"vw":23.415769},{"c":23.415,"h":23.415,"l":23.41,"n":2,"o":23.41,"t":"2026-10-16T16:30:00Z","v":18864,"vw":23.410027},{"c":23.415,"h":23.415,"l":23.415,"n":7,"o":23.415,"t":"2026-10-16T16:35:00Z","v":2809,"vw":23.415},{"c":23.415,"h":23.415,"l":23.415,"n":2,"o":23.415,"t":"2026-10-16T16:40:00Z","v":479,"vw":23.415},{"c":23.41,"h":23.42,"l":23.41,"n":3,"o":23.41,"t":"2026-10-16T16:45:00Z","v":9617,"vw":23.419147},{"c":23.415,"h":23.415,"l":23.415,"n":7,"o":23.415,"t":"2026-10-16T16:50:00Z","v":4050,"vw":23.415},{"c":23.415,"h":23.415,"l":23.41,"n":5,"o":23.41,"t":"2026-10-16T16:55:00Z","v":700,"vw":23.412143},{"c":23.425,"h":23.425,"l":23.42,"n":8,"o":23.42,"t":"2026-10-16T17:00:00Z","v":13778,"vw":23.420362},{"c":23.425,"h":23.425,"l":23.42,"n":8,"o":23.425,"t":"2026-10-16T17:10:00Z","v":1926,"vw":23.424087},{"c":23.425,"h":23.425,"l":23.42,"n":11,"o":23.42,"t":"2026-10-16T17:15:00Z","v":1717,"vw":23.422222},{"c":23.43,"h":23.43,"l":23.43,"n":4,"o":23.43,"t":"2026-10-16T17:20:00Z","v":678,"vw":23.43},{"c":23.43,"h":23.43,"l":23.42,"n":5,"o":23.43,"t":"2026-10-16T17:25:00Z","v":3130,"vw":23.424221},{"c":23.425,"h":23.425,"l":23.425,"n":2,"o":23.425,"t":"2026-10-16T17:30:00Z","v":200,"vw":23.425},{"c":23.43,"h":23.43,"l":23.43,"n":4,"o":23.43,"t":"2026-10-16T17:35:00Z","v":8755,"vw":23.43},{"c":23.425,"h":23.43,"l":23.425,"n":2,"o":23.43,"t":"2026-10-16T17:40:00Z","v":1910,"vw":23.429437},{"c":23.43,"h":23.435,"l":23.42,"n":32,"o":23.435,"t":"2026-10-16T17:45:00Z","v":77472,"vw":23.429199},{"c":23.425,"h":23.425,"l":23.425,"n":3,"o":23.425,"t":"2026-10-16T17:50:00Z","v":5914,"vw":23.425},{"c":23.425,"h":23.425,"l":23.425,"n":6,"o":23.425,"t":"2026-10-16T17:55:00Z","v":7166,"vw":23.425},{"c":23.4226,"h":23.43,"l":23.4226,"n":3,"o":23.43,"t":"2026-10-16T18:00:00Z","v":1063,"vw":23.42669},{"c":23.425,"h":23.43,"l":23.425,"n":11,"o":23.425,"t":"2026-10-16T18:05:00Z","v":11835,"vw":23.425465},{"c":23.425,"h":23.425,"l":23.425,"n":2,"o":23.425,"t":"2026-10-16T18:10:00Z","v":244,"vw":23.425},{"c":23.425,"h":23.43,"l":23.425,"n":6,"o":23.425,"t":"2026-10-16T18:15:00Z","v":6145,"vw":23.425311},{"c":23.425,"h":23.425,"l":23.4224,"n":4,"o":23.4224,"t":"2026-10-16T18:20:00Z","v":4659,"vw":23.423823},{"c":23.4201,"h":23.43,"l":23.4201,"n":47,"o":23.43,"t":"2026-10-16T18:25:00Z","v":12505,"vw":23.42629},{"c":23.42,"h":23.42,"l":23.42,"n":2,"o":23.42,"t":"2026-10-16T18:30:00Z","v":99253,"vw":23.42},{"c":23.435,"h":23.435,"l":23.42,"n":11,"o":23.425,"t":"2026-10-16T18:50:00Z","v":10066,"vw":23.422286},{"c":23.44,"h":23.44,"l":23.4323,"n":52,"o":23.4326,"t":"2026-10-16T19:10:00Z","v":20082,"vw":23.433425},{"c":23.4329,"h":23.44,"l":23.4321,"n":11,"o":23.4321,"t":"2026-10-16T19:15:00Z","v":22293,"vw":23.432903},{"c":23.4323,"h":23.44,"l":23.4323,"n":10,"o":23.4323,"t":"2026-10-16T19:25:00Z","v":9839,"vw":23.433533},{"c":23.44,"h":23.44,"l":23.435,"n":7,"o":23.435,"t":"2026-10-16T19:30:00Z","v":3091,"vw":23.436249},{"c":23.4413,"h":23.4413,"l":23.4413,"n":4,"o":23.4413,"t":"2026-10-16T19:35:00Z","v":469,"vw":23.4413},{"c":23.4413,"h":23.4413,"l":23.4413,"n":3,"o":23.4413,"t":"2026-10-16T19:40:00Z","v":119,"vw":23.4413},{"c":23.445,"h":23.445,"l":23.445,"n":11,"o":23.445,"t":"2026-10-16T19:50:00Z","v":6058,"vw":23.445},{"c":23.45,"h":23.45,"l":23.445,"n":12,"o":23.445,"t":"2026-10-16T19:55:00Z","v":3140,"vw":23.448244},{"c":23.44,"h":23.44,"l":23.44,"n":3,"o":23.44,"t":"2026-10-16T20:00:00Z","v":1260,"vw":23.44},{"c":23.44,"h":23.44,"l":23.43,"n":17,"o":23.43,"t":"2026-10-19T13:30:00Z","v":65846,"vw":23.437354},{"c":23.43,"h":23.43,"l":23.43,"n":2,"o":23.43,"t":"2026-10-19T13:35:00Z","v":1519,"vw":23.43},{"c":23.435,"h":23.435,"l":23.435,"n":2,"o":23.435,"t":"2026-10-19T13:40:00Z","v":209,"vw":23.435},{"c":23.4301,"h":23.4301,"l":23.4301,"n":1,"o":23.4301,"t":"2026-10-19T13:45:00Z","v":376,"vw":23.4301},{"c":23.4374,"h":23.4374,"l":23.435,"n":6,"o":23.435,"t":"2026-10-19T13:50:00Z","v":4125,"vw":23.435119},{"c":23.435,"h":23.435,"l":23.435,"n":1,"o":23.435,"t":"2026-10-19T14:00:00Z","v":958,"vw":23.435},{"c":23.44,"h":23.44,"l":23.44,"n":3,"o":23.44,"t":"2026-10-19T14:05:00Z","v":6697,"vw":23.44},{"c":23.435,"h":23.435,"l":23.435,"n":3,"o":23.435,"t":"2026-10-19T14:10:00Z","v":700,"vw":23.435},{"c":23.435,"h":23.435,"l":23.43,"n":7,"o":23.435,"t":"2026-10-19T14:15:00Z","v":1522,"vw":23.432321},{"c":23.435,"h":23.435,"l":23.435,"n":46,"o":23.435,"t":"2026-10-19T14:20:00Z","v":6188,"vw":23.435},{"c":23.425,"h":23.43,"l":23.425,"n":7,"o":23.43,"t":"2026-10-19T14:25:00Z","v":1622,"vw":23.428766},{"c":23.425,"h":23.425,"l":23.425,"n":2,"o":23.425,"t":"2026-10-19T14:30:00Z","v":200,"vw":23.425},{"c":23.425,"h":23.43,"l":23.425,"n":4,"o":23.425,"t":"2026-10-19T14:35:00Z","v":655,"vw":23.426351},{"c":23.425,"h":23.425,"l":23.42,"n":5,"o":23.42,"t":"2026-10-19T14:40:00Z","v":1613,"vw":23.420938},{"c":23.42,"h":23.425,"l":23.42,"n":4,"o":23.425,"t":"2026-10-19T14:45:00Z","v":400,"vw":23.42375},{"c":23.425,"h":23.425,"l":23.425,"n":1,"o":23.425,"t":"2026-10-19T14:50:00Z","v":100,"vw":23.425},{"c":23.43,"h":23.43,"l":23.425,"n":2,"o":23.425,"t":"2026-10-19T14:55:00Z","v":527,"vw":23.429051},{"c":23.42,"h":23.425,"l":23.42,"n":5,"o":23.425,"t":"2026-10-19T15:00:00Z","v":403,"vw":23.42375},{"c":23.425,"h":23.43,"l":23.425,"n":3,"o":23.425,"t":"2026-10-19T15:05:00Z","v":600,"vw":23.4275},{"c":23.42,"h":23.43,"l":23.42,"n":6,"o":23.425,"t":"2026-10-19T15:10:00Z","v":7236,"vw":23.423043},{"c":23.42,"h":23.425,"l":23.42,"n":10,"o":23.425,"t":"2026-10-19T15:15:00Z","v":1211,"vw":23.421386},{"c":23.425,"h":23.425,"l":23.425,"n":3,"o":23.425,"t":"2026-10-19T15:20:00Z","v":300,"vw":23.425},{"c":23.425,"h":23.43,"l":23.425,"n":8,"o":23.425,"t":"2026-10-19T15:25:00Z","v":11663,"vw":23.429784},{"c":23.425,"h":23.425,"l":23.425,"n":4,"o":23.425,"t":"2026-10-19T15:30:00Z","v":400,"vw":23.425},{"c":23.425,"h":23.425,"l":23.4225,"n":4,"o":23.425,"t":"2026-10-19T15:35:00Z","v":727,"vw":23.423531},{"c":23.425,"h":23.425,"l":23.42,"n":6,"o":23.425,"t":"2026-10-19T15:45:00Z","v":4381,"vw":23.423745},{"c":23.42,"h":23.42,"l":23.42,"n":4,"o":23.42,"t":"2026-10-19T15:55:00Z","v":457,"vw":23.42},{"c":23.42,"h":23.42,"l":23.42,"n":3,"o":23.42,"t":"2026-10-19T16:00:00Z","v":300,"vw":23.42},{"c":23.42,"h":23.42,"l":23.42,"n":2,"o":23.42,"t":"2026-10-19T16:05:00Z","v":200,"vw":23.42},{"c":23.42,"h":23.4299,"l":23.42,"n":5,"o":23.42,"t":"2026-10-19T16:10:00Z","v":651,"vw":23.425259},{"c":23.42,"h":23.42,"l":23.42,"n":4,"o":23.42,"t":"2026-10-19T16:15:00Z","v":900,"vw":23.42},{"c":23.42,"h":23.425,"l":23.42,"n":8,"o":23.42,"t":"2026-10-19T16:20:00Z","v":3252,"vw":23.421264},{"c":23.42,"h":23.4209,"l":23.42,"n":7,"o":23.4209,"t":"2026-10-19T16:25:00Z","v":3889,"vw":23.42079},{"c":23.42,"h":23.42,"l":23.42,"n":8,"o":23.42,"t":"2026-10-19T16:30:00Z","v":4154,"vw":23.42},{"c":23.42,"h":23.42,"l":23.42,"n":7,"o":23.42,"t":"2026-10-19T16:35:00Z","v":565,"vw":23.42},{"c":23.421,"h":23.425,"l":23.42,"n":10,"o":23.42,"t":"2026-10-19T16:40:00Z","v":2295,"vw":23.421071},{"c":23.42,"h":23.42,"l":23.42,"n":9,"o":23.42,"t":"2026-10-19T16:45:00Z","v":1186,"vw":23.42},{"c":23.42,"h":23.42,"l":23.42,"n":6,"o":23.42,"t":"2026-10-19T16:50:00Z","v":600,"vw":23.42},{"c":23.42,"h":23.42,"l":23.42,"n":7,"o":23.42,"t":"2026-10-19T16:55:00Z","v":601,"vw":23.42},{"c":23.42,"h":23.42,"l":23.42,"n":5,"o":23.42,"t":"2026-10-19T17:00:00Z","v":1600,"vw":23.42},{"c":23.42,"h":23.43,"l":23.42,"n":11,"o":23.43,"t":"2026-10-19T17:05:00Z","v":9146,"vw":23.42272},{"c":23.42,"h":23.43,"l":23.42,"n":12,"o":23.42,"t":"2026-10-19T17:10:00Z","v":953,"vw":23.421294},{"c":23.42,"h":23.42,"l":23.42,"n":10,"o":23.42,"t":"2026-10-19T17:15:00Z","v":3421,"vw":23.42},{"c":23.42,"h":23.425,"l":23.42,"n":25,"o":23.42,"t":"2026-10-19T17:20:00Z","v":14199,"vw":23.424355},{"c":23.42,"h":23.425,"l":23.42,"n":39,"o":23.4209,"t":"2026-10-19T17:25:00Z","v":36414,"vw":23.421473},{"c":23.425,"h":23.43,"l":23.421,"n":12,"o":23.421,"t":"2026-10-19T17:30:00Z","v":21447,"vw":23.42394},{"c":23.4211,"h":23.425,"l":23.4205,"n":11,"o":23.4205,"t":"2026-10-19T17:35:00Z","v":34575,"vw":23.421121},{"c":23.425,"h":23.425,"l":23.42,"n":15,"o":23.425,"t":"2026-10-19T17:40:00Z","v":7454,"vw":23.422249},{"c":23.425,"h":23.425,"l":23.425,"n":3,"o":23.425,"t":"2026-10-19T17:45:00Z","v":1100,"vw":23.425},{"c":23.425,"h":23.43,"l":23.425,"n":7,"o":23.425,"t":"2026-10-19T17:50:00Z","v":742,"vw":23.425714},{"c":23.425,"h":23.43,"l":23.425,"n":13,"o":23.425,"t":"2026-10-19T17:55:00Z","v":2289,"vw":23.425809},{"c":23.425,"h":23.425,"l":23.425,"n":4,"o":23.425,"t":"2026-10-19T18:00:00Z","v":601,"vw":23.425},{"c":23.425,"h":23.425,"l":23.425,"n":4,"o":23.425,"t":"2026-10-19T18:05:00Z","v":3816,"vw":23.425},{"c":23.425,"h":23.425,"l":23.425,"n":3,"o":23.425,"t":"2026-10-19T18:10:00Z","v":600,"vw":23.425},{"c":23.43,"h":23.43,"l":23.421,"n":14,"o":23.425,"t":"2026-10-19T18:15:00Z","v":11627,"vw":23.424625},{"c":23.425,"h":23.425,"l":23.42,"n":17,"o":23.425,"t":"2026-10-19T18:20:00Z","v":6521,"vw":23.424447},{"c":23.425,"h":23.43,"l":23.4222,"n":10,"o":23.425,"t":"2026-10-19T18:25:00Z","v":12277,"vw":23.423579},{"c":23.43,"h":23.43,"l":23.4221,"n":9,"o":23.4221,"t":"2026-10-19T18:30:00Z","v":19363,"vw":23.423077},{"c":23.425,"h":23.43,"l":23.4239,"n":6,"o":23.43,"t":"2026-10-19T18:35:00Z","v":7102,"vw":23.424637},{"c":23.43,"h":23.43,"l":23.42,"n":16,"o":23.425,"t":"2026-10-19T18:40:00Z","v":13990,"vw":23.424138},{"c":23.425,"h":23.43,"l":23.425,"n":6,"o":23.425,"t":"2026-10-19T18:45:00Z","v":2218,"vw":23.425451},{"c":23.425,"h":23.43,"l":23.42,"n":44,"o":23.425,"t":"2026-10-19T18:50:00Z","v":37757,"vw":23.423949},{"c":23.4213,"h":23.425,"l":23.4208,"n":23,"o":23.425,"t":"2026-10-19T18:55:00Z","v":38133,"vw":23.423288},{"c":23.425,"h":23.425,"l":23.425,"n":47,"o":23.425,"t":"2026-10-19T19:00:00Z","v":4686,"vw":23.425},{"c":23.425,"h":23.43,"l":23.42,"n":14,"o":23.42,"t":"2026-10-19T19:05:00Z","v":38716,"vw":23.420563},{"c":23.425,"h":23.425,"l":23.42,"n":14,"o":23.425,"t":"2026-10-19T19:10:00Z","v":22682,"vw":23.423164},{"c":23.425,"h":23.425,"l":23.4213,"n":4,"o":23.425,"t":"2026-10-19T19:15:00Z","v":1406,"vw":23.424458},{"c":23.425,"h":23.425,"l":23.425,"n":6,"o":23.425,"t":"2026-10-19T19:20:00Z","v":1366,"vw":23.425},{"c":23.425,"h":23.425,"l":23.42,"n":10,"o":23.42,"t":"2026-10-19T19:25:00Z","v":6697,"vw":23.421918},{"c":23.4211,"h":23.4259,"l":23.4211,"n":2,"o":23.4259,"t":"2026-10-19T19:30:00Z","v":3829,"vw":23.422112},{"c":23.42,"h":23.43,"l":23.42,"n":11,"o":23.42,"t":"2026-10-19T19:35:00Z","v":124655,"vw":23.420023},{"c":23.4274,"h":23.4274,"l":23.4274,"n":1,"o":23.4274,"t":"2026-10-19T19:40:00Z","v":170,"vw":23.4274},{"c":23.42,"h":23.4274,"l":23.42,"n":9,"o":23.4213,"t":"2026-10-19T19:45:00Z","v":4026,"vw":23.420414},{"c":23.4202,"h":23.4211,"l":23.42,"n":10,"o":23.4211,"t":"2026-10-19T19:50:00Z","v":2482,"vw":23.420535},{"c":23.425,"h":23.4262,"l":23.425,"n":9,"o":23.4262,"t":"2026-10-19T19:55:00Z","v":3471,"vw":23.425101},{"c":23.45,"h":23.45,"l":23.45,"n":5,"o":23.45,"t":"2026-10-20T13:30:00Z","v":102105,"vw":23.45},{"c":23.445,"h":23.445,"l":23.445,"n":3,"o":23.445,"t":"2026-10-20T13:45:00Z","v":995,"vw":23.445},{"c":23.44,"h":23.445,"l":23.44,"n":9,"o":23.445,"t":"2026-10-20T13:55:00Z","v":2490,"vw":23.443109},{"c":23.435,"h":23.435,"l":23.435,"n":1,"o":23.435,"t":"2026-10-20T14:00:00Z","v":100,"vw":23.435},{"c":23.44,"h":23.44,"l":23.435,"n":4,"o":23.435,"t":"2026-10-20T14:05:00Z","v":664,"vw":23.438333},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-20T14:10:00Z","v":102,"vw":23.43},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-10-20T14:15:00Z","v":162,"vw":23.44},{"c":23.44,"h":23.44,"l":23.435,"n":10,"o":23.435,"t":"2026-10-20T14:20:00Z","v":8309,"vw":23.435856},{"c":23.45,"h":23.45,"l":23.445,"n":4,"o":23.445,"t":"2026-10-20T14:25:00Z","v":939,"vw":23.44892},{"c":23.445,"h":23.445,"l":23.445,"n":3,"o":23.445,"t":"2026-10-20T14:30:00Z","v":306,"vw":23.445},{"c":23.44,"h":23.4401,"l":23.44,"n":3,"o":23.4401,"t":"2026-10-20T14:35:00Z","v":1690,"vw":23.440094},{"c":23.44,"h":23.445,"l":23.44,"n":6,"o":23.445,"t":"2026-10-20T14:45:00Z","v":1968,"vw":23.440998},{"c":23.43,"h":23.435,"l":23.43,"n":2,"o":23.435,"t":"2026-10-20T14:50:00Z","v":8144,"vw":23.434926},{"c":23.43,"h":23.43,"l":23.43,"n":2,"o":23.43,"t":"2026-10-20T14:55:00Z","v":280,"vw":23.43},{"c":23.43,"h":23.4301,"l":23.43,"n":2,"o":23.4301,"t":"2026-10-20T15:00:00Z","v":2862,"vw":23.430011},{"c":23.4312,"h":23.4312,"l":23.4312,"n":1,"o":23.4312,"t":"2026-10-20T15:05:00Z","v":302,"vw":23.4312},{"c":23.4312,"h":23.4312,"l":23.4312,"n":1,"o":23.4312,"t":"2026-10-20T15:10:00Z","v":302,"vw":23.4312},{"c":23.43,"h":23.4301,"l":23.43,"n":5,"o":23.4301,"t":"2026-10-20T15:15:00Z","v":4582,"vw":23.430007},{"c":23.43,"h":23.44,"l":23.43,"n":26,"o":23.43,"t":"2026-10-20T15:20:00Z","v":3615,"vw":23.430912},{"c":23.44,"h":23.44,"l":23.43,"n":5,"o":23.43,"t":"2026-10-20T15:45:00Z","v":5849,"vw":23.430524},{"c":23.43,"h":23.435,"l":23.43,"n":6,"o":23.435,"t":"2026-10-20T15:50:00Z","v":2375,"vw":23.433947},{"c":23.4201,"h":23.43,"l":23.42,"n":15,"o":23.43,"t":"2026-10-20T15:55:00Z","v":28154,"vw":23.420298},{"c":23.4211,"h":23.4211,"l":23.4211,"n":1,"o":23.4211,"t":"2026-10-20T16:00:00Z","v":1190,"vw":23.4211},{"c":23.425,"h":23.425,"l":23.425,"n":1,"o":23.425,"t":"2026-10-20T16:05:00Z","v":4141,"vw":23.425},{"c":23.42,"h":23.425,"l":23.42,"n":9,"o":23.425,"t":"2026-10-20T16:10:00Z","v":3084,"vw":23.423294},{"c":23.4126,"h":23.42,"l":23.41,"n":13,"o":23.42,"t":"2026-10-20T16:25:00Z","v":10973,"vw":23.417161},{"c":23.41,"h":23.41,"l":23.41,"n":1,"o":23.41,"t":"2026-10-20T16:30:00Z","v":854,"vw":23.41},{"c":23.41,"h":23.415,"l":23.41,"n":8,"o":23.415,"t":"2026-10-20T16:35:00Z","v":12581,"vw":23.413122},{"c":23.4199,"h":23.42,"l":23.4199,"n":2,"o":23.42,"t":"2026-10-20T16:40:00Z","v":282,"vw":23.41995},{"c":23.41,"h":23.41,"l":23.41,"n":2,"o":23.41,"t":"2026-10-20T16:45:00Z","v":1541,"vw":23.41},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-10-20T17:05:00Z","v":14296,"vw":23.42},{"c":23.415,"h":23.415,"l":23.415,"n":3,"o":23.415,"t":"2026-10-20T17:15:00Z","v":9565,"vw":23.415},{"c":23.41,"h":23.415,"l":23.41,"n":10,"o":23.41,"t":"2026-10-20T17:20:00Z","v":34450,"vw":23.410567},{"c":23.41,"h":23.415,"l":23.41,"n":110,"o":23.4109,"t":"2026-10-20T17:25:00Z","v":41790,"vw":23.413889},{"c":23.415,"h":23.42,"l":23.415,"n":2,"o":23.42,"t":"2026-10-20T17:30:00Z","v":3100,"vw":23.415161},{"c":23.41,"h":23.41,"l":23.41,"n":1,"o":23.41,"t":"2026-10-20T17:35:00Z","v":168,"vw":23.41},{"c":23.4199,"h":23.42,"l":23.4199,"n":5,"o":23.42,"t":"2026-10-20T17:40:00Z","v":2561,"vw":23.41995},{"c":23.4126,"h":23.4126,"l":23.4126,"n":1,"o":23.4126,"t":"2026-10-20T17:45:00Z","v":435,"vw":23.4126},{"c":23.4199,"h":23.42,"l":23.415,"n":9,"o":23.42,"t":"2026-10-20T17:50:00Z","v":3285,"vw":23.418878},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-10-20T17:55:00Z","v":315,"vw":23.42},{"c":23.415,"h":23.415,"l":23.415,"n":16,"o":23.415,"t":"2026-10-20T18:00:00Z","v":1900,"vw":23.415},{"c":23.415,"h":23.415,"l":23.4124,"n":9,"o":23.4124,"t":"2026-10-20T18:05:00Z","v":10446,"vw":23.413345},{"c":23.4124,"h":23.415,"l":23.4122,"n":16,"o":23.4124,"t":"2026-10-20T18:10:00Z","v":26594,"vw":23.413412},{"c":23.4123,"h":23.4124,"l":23.41,"n":6,"o":23.41,"t":"2026-10-20T18:15:00Z","v":6289,"vw":23.412159},{"c":23.4125,"h":23.415,"l":23.4123,"n":15,"o":23.4124,"t":"2026-10-20T18:20:00Z","v":14167,"vw":23.413366},{"c":23.415,"h":23.415,"l":23.4124,"n":26,"o":23.415,"t":"2026-10-20T18:25:00Z","v":18404,"vw":23.414408},{"c":23.415,"h":23.42,"l":23.41,"n":9,"o":23.415,"t":"2026-10-20T18:30:00Z","v":8565,"vw":23.415713},{"c":23.41,"h":23.42,"l":23.41,"n":24,"o":23.415,"t":"2026-10-20T18:35:00Z","v":17675,"vw":23.414006},{"c":23.42,"h":23.42,"l":23.42,"n":4,"o":23.42,"t":"2026-10-20T18:40:00Z","v":740,"vw":23.42},{"c":23.42,"h":23.42,"l":23.4197,"n":2,"o":23.4197,"t":"2026-10-20T18:50:00Z","v":6460,"vw":23.419758},{"c":23.425,"h":23.425,"l":23.4199,"n":17,"o":23.4199,"t":"2026-10-20T19:00:00Z","v":3085,"vw":23.421627},{"c":23.42,"h":23.425,"l":23.42,"n":3,"o":23.425,"t":"2026-10-20T19:10:00Z","v":6405,"vw":23.420821},{"c":23.4225,"h":23.43,"l":23.4225,"n":4,"o":23.43,"t":"2026-10-20T19:20:00Z","v":3864,"vw":23.428867},{"c":23.4224,"h":23.425,"l":23.4223,"n":10,"o":23.425,"t":"2026-10-20T19:25:00Z","v":12610,"vw":23.423216},{"c":23.425,"h":23.425,"l":23.425,"n":3,"o":23.425,"t":"2026-10-20T19:30:00Z","v":4700,"vw":23.425},{"c":23.4224,"h":23.43,"l":23.4224,"n":5,"o":23.43,"t":"2026-10-20T19:35:00Z","v":2699,"vw":23.427752},{"c":23.425,"h":23.425,"l":23.425,"n":3,"o":23.425,"t":"2026-10-20T19:40:00Z","v":1359,"vw":23.425},{"c":23.425,"h":23.43,"l":23.425,"n":4,"o":23.43,"t":"2026-10-20T19:45:00Z","v":342,"vw":23.428403},{"c":23.43,"h":23.43,"l":23.43,"n":4,"o":23.43,"t":"2026-10-20T19:50:00Z","v":839,"vw":23.43},{"c":23.425,"h":23.43,"l":23.42,"n":48,"o":23.43,"t":"2026-10-20T19:55:00Z","v":8079,"vw":23.425016},{"c":23.43,"h":23.43,"l":23.43,"n":5,"o":23.43,"t":"2026-10-20T20:00:00Z","v":170,"vw":23.43},{"c":23.45,"h":23.45,"l":23.44,"n":9,"o":23.45,"t":"2026-10-21T13:30:00Z","v":71547,"vw":23.440541},{"c":23.445,"h":23.445,"l":23.445,"n":16,"o":23.445,"t":"2026-10-21T13:35:00Z","v":102397,"vw":23.445},{"c":23.445,"h":23.445,"l":23.445,"n":13,"o":23.445,"t":"2026-10-21T13:40:00Z","v":92794,"vw":23.445},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-10-21T13:45:00Z","v":1997,"vw":23.45},{"c":23.445,"h":23.445,"l":23.445,"n":5,"o":23.445,"t":"2026-10-21T14:05:00Z","v":2018,"vw":23.445},{"c":23.45,"h":23.45,"l":23.45,"n":10,"o":23.45,"t":"2026-10-21T14:15:00Z","v":901,"vw":23.45},{"c":23.45,"h":23.45,"l":23.45,"n":10,"o":23.45,"t":"2026-10-21T14:20:00Z","v":851,"vw":23.45},{"c":23.445,"h":23.45,"l":23.445,"n":6,"o":23.45,"t":"2026-10-21T14:25:00Z","v":1236,"vw":23.445469},{"c":23.45,"h":23.45,"l":23.45,"n":3,"o":23.45,"t":"2026-10-21T14:30:00Z","v":211,"vw":23.45},{"c":23.445,"h":23.45,"l":23.445,"n":6,"o":23.45,"t":"2026-10-21T14:35:00Z","v":5939,"vw":23.445337},{"c":23.45,"h":23.45,"l":23.45,"n":4,"o":23.45,"t":"2026-10-21T14:40:00Z","v":670,"vw":23.45},{"c":23.45,"h":23.45,"l":23.45,"n":5,"o":23.45,"t":"2026-10-21T14:45:00Z","v":500,"vw":23.45},{"c":23.445,"h":23.45,"l":23.445,"n":7,"o":23.445,"t":"2026-10-21T14:50:00Z","v":991,"vw":23.445581},{"c":23.445,"h":23.45,"l":23.445,"n":2,"o":23.45,"t":"2026-10-21T14:55:00Z","v":300,"vw":23.448333},{"c":23.445,"h":23.445,"l":23.445,"n":1,"o":23.445,"t":"2026-10-21T15:00:00Z","v":100,"vw":23.445},{"c":23.445,"h":23.45,"l":23.445,"n":3,"o":23.45,"t":"2026-10-21T15:05:00Z","v":507,"vw":23.448028},{"c":23.44,"h":23.445,"l":23.44,"n":12,"o":23.44,"t":"2026-10-21T15:10:00Z","v":1322,"vw":23.44078},{"c":23.445,"h":23.445,"l":23.445,"n":1,"o":23.445,"t":"2026-10-21T15:15:00Z","v":100,"vw":23.445},{"c":23.435,"h":23.44,"l":23.435,"n":21,"o":23.44,"t":"2026-10-21T15:20:00Z","v":1552,"vw":23.439072},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-10-21T15:25:00Z","v":100,"vw":23.44},{"c":23.44,"h":23.44,"l":23.44,"n":2,"o":23.44,"t":"2026-10-21T15:30:00Z","v":200,"vw":23.44},{"c":23.44,"h":23.44,"l":23.435,"n":6,"o":23.435,"t":"2026-10-21T15:35:00Z","v":445,"vw":23.43875},{"c":23.435,"h":23.44,"l":23.435,"n":5,"o":23.44,"t":"2026-10-21T15:40:00Z","v":724,"vw":23.436429},{"c":23.435,"h":23.435,"l":23.435,"n":3,"o":23.435,"t":"2026-10-21T15:45:00Z","v":300,"vw":23.435},{"c":23.435,"h":23.435,"l":23.435,"n":15,"o":23.435,"t":"2026-10-21T15:50:00Z","v":3081,"vw":23.435},{"c":23.435,"h":23.435,"l":23.435,"n":16,"o":23.435,"t":"2026-10-21T15:55:00Z","v":1893,"vw":23.435},{"c":23.435,"h":23.44,"l":23.435,"n":8,"o":23.435,"t":"2026-10-21T16:00:00Z","v":858,"vw":23.435804},{"c":23.439,"h":23.439,"l":23.439,"n":1,"o":23.439,"t":"2026-10-21T16:05:00Z","v":1372,"vw":23.439},{"c":23.435,"h":23.44,"l":23.435,"n":3,"o":23.44,"t":"2026-10-21T16:10:00Z","v":400,"vw":23.4375},{"c":23.435,"h":23.44,"l":23.435,"n":16,"o":23.435,"t":"2026-10-21T16:15:00Z","v":1911,"vw":23.438344},{"c":23.44,"h":23.44,"l":23.435,"n":5,"o":23.435,"t":"2026-10-21T16:20:00Z","v":3792,"vw":23.43527},{"c":23.435,"h":23.435,"l":23.435,"n":1,"o":23.435,"t":"2026-10-21T16:25:00Z","v":100,"vw":23.435},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-10-21T16:30:00Z","v":100,"vw":23.44},{"c":23.435,"h":23.44,"l":23.435,"n":8,"o":23.44,"t":"2026-10-21T16:35:00Z","v":703,"vw":23.437857},{"c":23.435,"h":23.435,"l":23.435,"n":2,"o":23.435,"t":"2026-10-21T16:40:00Z","v":189,"vw":23.435},{"c":23.435,"h":23.4399,"l":23.435,"n":8,"o":23.4399,"t":"2026-10-21T16:45:00Z","v":1078,"vw":23.43674},{"c":23.435,"h":23.435,"l":23.435,"n":5,"o":23.435,"t":"2026-10-21T16:50:00Z","v":817,"vw":23.435},{"c":23.435,"h":23.4399,"l":23.435,"n":14,"o":23.435,"t":"2026-10-21T16:55:00Z","v":3893,"vw":23.435728},{"c":23.425,"h":23.425,"l":23.425,"n":6,"o":23.425,"t":"2026-10-21T17:00:00Z","v":727,"vw":23.425},{"c":23.435,"h":23.435,"l":23.43,"n":20,"o":23.43,"t":"2026-10-21T17:05:00Z","v":17639,"vw":23.431964},{"c":23.435,"h":23.44,"l":23.435,"n":7,"o":23.435,"t":"2026-10-21T17:10:00Z","v":5093,"vw":23.438638},{"c":23.44,"h":23.44,"l":23.435,"n":11,"o":23.44,"t":"2026-10-21T17:20:00Z","v":3491,"vw":23.435859},{"c":23.435,"h":23.44,"l":23.4324,"n":51,"o":23.44,"t":"2026-10-21T17:25:00Z","v":30598,"vw":23.435015},{"c":23.44,"h":23.44,"l":23.435,"n":15,"o":23.44,"t":"2026-10-21T17:30:00Z","v":10622,"vw":23.435283},{"c":23.44,"h":23.44,"l":23.435,"n":27,"o":23.44,"t":"2026-10-21T17:35:00Z","v":12309,"vw":23.435447},{"c":23.44,"h":23.44,"l":23.435,"n":15,"o":23.44,"t":"2026-10-21T17:40:00Z","v":6015,"vw":23.439626},{"c":23.44,"h":23.44,"l":23.44,"n":12,"o":23.44,"t":"2026-10-21T17:45:00Z","v":1132,"vw":23.44},{"c":23.44,"h":23.44,"l":23.435,"n":14,"o":23.44,"t":"2026-10-21T17:50:00Z","v":3483,"vw":23.436292},{"c":23.44,"h":23.44,"l":23.44,"n":15,"o":23.44,"t":"2026-10-21T17:55:00Z","v":836,"vw":23.44},{"c":23.44,"h":23.44,"l":23.44,"n":7,"o":23.44,"t":"2026-10-21T18:00:00Z","v":601,"vw":23.44},{"c":23.44,"h":23.44,"l":23.44,"n":6,"o":23.44,"t":"2026-10-21T18:05:00Z","v":600,"vw":23.44},{"c":23.44,"h":23.44,"l":23.44,"n":8,"o":23.44,"t":"2026-10-21T18:10:00Z","v":1018,"vw":23.44},{"c":23.435,"h":23.44,"l":23.4324,"n":26,"o":23.435,"t":"2026-10-21T18:15:00Z","v":23514,"vw":23.434819},{"c":23.435,"h":23.44,"l":23.435,"n":6,"o":23.44,"t":"2026-10-21T18:20:00Z","v":11278,"vw":23.435044},{"c":23.435,"h":23.44,"l":23.435,"n":14,"o":23.435,"t":"2026-10-21T18:25:00Z","v":15039,"vw":23.435067},{"c":23.44,"h":23.44,"l":23.4399,"n":25,"o":23.44,"t":"2026-10-21T18:30:00Z","v":4334,"vw":23.43993},{"c":23.435,"h":23.44,"l":23.43,"n":46,"o":23.44,"t":"2026-10-21T18:35:00Z","v":38932,"vw":23.434864},{"c":23.4327,"h":23.435,"l":23.4301,"n":13,"o":23.435,"t":"2026-10-21T18:40:00Z","v":25074,"vw":23.434081},{"c":23.43,"h":23.43,"l":23.43,"n":12,"o":23.43,"t":"2026-10-21T18:45:00Z","v":5444,"vw":23.43},{"c":23.425,"h":23.43,"l":23.42,"n":15,"o":23.43,"t":"2026-10-21T18:50:00Z","v":2284,"vw":23.427555},{"c":23.415,"h":23.43,"l":23.415,"n":42,"o":23.425,"t":"2026-10-21T18:55:00Z","v":63630,"vw":23.421803},{"c":23.415,"h":23.415,"l":23.415,"n":14,"o":23.415,"t":"2026-10-21T19:00:00Z","v":18532,"vw":23.415},{"c":23.415,"h":23.415,"l":23.415,"n":14,"o":23.415,"t":"2026-10-21T19:10:00Z","v":6690,"vw":23.415},{"c":23.425,"h":23.425,"l":23.4124,"n":62,"o":23.415,"t":"2026-10-21T19:15:00Z","v":38611,"vw":23.417512},{"c":23.425,"h":23.425,"l":23.425,"n":12,"o":23.425,"t":"2026-10-21T19:20:00Z","v":9786,"vw":23.425},{"c":23.43,"h":23.43,"l":23.425,"n":11,"o":23.425,"t":"2026-10-21T19:25:00Z","v":9552,"vw":23.425052},{"c":23.425,"h":23.425,"l":23.4224,"n":12,"o":23.425,"t":"2026-10-21T19:35:00Z","v":4812,"vw":23.424784},{"c":23.425,"h":23.425,"l":23.425,"n":7,"o":23.425,"t":"2026-10-21T19:40:00Z","v":8935,"vw":23.425},{"c":23.43,"h":23.43,"l":23.425,"n":4,"o":23.425,"t":"2026-10-21T19:45:00Z","v":4268,"vw":23.425458},{"c":23.43,"h":23.43,"l":23.43,"n":12,"o":23.43,"t":"2026-10-21T19:50:00Z","v":813,"vw":23.43},{"c":23.43,"h":23.43,"l":23.43,"n":32,"o":23.43,"t":"2026-10-21T19:55:00Z","v":8383,"vw":23.43},{"c":23.43,"h":23.43,"l":23.43,"n":5,"o":23.43,"t":"2026-10-21T20:00:00Z","v":1712,"vw":23.43},{"c":23.47,"h":23.48,"l":23.47,"n":2,"o":23.48,"t":"2026-10-22T13:30:00Z","v":117748,"vw":23.478861},{"c":23.48,"h":23.48,"l":23.48,"n":3,"o":23.48,"t":"2026-10-22T13:35:00Z","v":1300,"vw":23.48},{"c":23.48,"h":23.48,"l":23.48,"n":2,"o":23.48,"t":"2026-10-22T13:40:00Z","v":628,"vw":23.48},{"c":23.49,"h":23.495,"l":23.49,"n":5,"o":23.49,"t":"2026-10-22T13:45:00Z","v":8469,"vw":23.49349},{"c":23.495,"h":23.495,"l":23.495,"n":1,"o":23.495,"t":"2026-10-22T13:50:00Z","v":137,"vw":23.495},{"c":23.49,"h":23.49,"l":23.49,"n":3,"o":23.49,"t":"2026-10-22T14:05:00Z","v":427,"vw":23.49},{"c":23.48,"h":23.49,"l":23.48,"n":4,"o":23.49,"t":"2026-10-22T14:10:00Z","v":4382,"vw":23.489724},{"c":23.49,"h":23.49,"l":23.49,"n":1,"o":23.49,"t":"2026-10-22T14:15:00Z","v":625,"vw":23.49},{"c":23.48,"h":23.48,"l":23.48,"n":1,"o":23.48,"t":"2026-10-22T14:20:00Z","v":115,"vw":23.48},{"c":23.485,"h":23.485,"l":23.48,"n":8,"o":23.485,"t":"2026-10-22T14:25:00Z","v":5606,"vw":23.48308},{"c":23.485,"h":23.485,"l":23.48,"n":12,"o":23.48,"t":"2026-10-22T14:30:00Z","v":3848,"vw":23.484465},{"c":23.485,"h":23.49,"l":23.485,"n":4,"o":23.485,"t":"2026-10-22T14:35:00Z","v":400,"vw":23.48625},{"c":23.49,"h":23.49,"l":23.485,"n":4,"o":23.485,"t":"2026-10-22T14:40:00Z","v":348,"vw":23.488333},{"c":23.485,"h":23.485,"l":23.48,"n":3,"o":23.48,"t":"2026-10-22T14:45:00Z","v":454,"vw":23.481101},{"c":23.485,"h":23.485,"l":23.48,"n":6,"o":23.485,"t":"2026-10-22T14:50:00Z","v":674,"vw":23.481776},{"c":23.485,"h":23.485,"l":23.485,"n":3,"o":23.485,"t":"2026-10-22T14:55:00Z","v":268,"vw":23.485},{"c":23.49,"h":23.49,"l":23.485,"n":5,"o":23.485,"t":"2026-10-22T15:00:00Z","v":442,"vw":23.4875},{"c":23.495,"h":23.495,"l":23.4901,"n":11,"o":23.495,"t":"2026-10-22T15:05:00Z","v":1877,"vw":23.493515},{"c":23.495,"h":23.495,"l":23.495,"n":5,"o":23.495,"t":"2026-10-22T15:10:00Z","v":500,"vw":23.495},{"c":23.495,"h":23.495,"l":23.49,"n":16,"o":23.4905,"t":"2026-10-22T15:15:00Z","v":5524,"vw":23.492265},{"c":23.485,"h":23.495,"l":23.485,"n":30,"o":23.495,"t":"2026-10-22T15:20:00Z","v":4715,"vw":23.489721},{"c":23.485,"h":23.485,"l":23.485,"n":4,"o":23.485,"t":"2026-10-22T15:25:00Z","v":482,"vw":23.485},{"c":23.485,"h":23.485,"l":23.485,"n":2,"o":23.485,"t":"2026-10-22T15:30:00Z","v":200,"vw":23.485},{"c":23.485,"h":23.485,"l":23.485,"n":2,"o":23.485,"t":"2026-10-22T15:35:00Z","v":200,"vw":23.485},{"c":23.495,"h":23.495,"l":23.495,"n":4,"o":23.495,"t":"2026-10-22T15:45:00Z","v":400,"vw":23.495},{"c":23.495,"h":23.5,"l":23.49,"n":6,"o":23.5,"t":"2026-10-22T15:50:00Z","v":20521,"vw":23.499685},{"c":23.495,"h":23.495,"l":23.495,"n":5,"o":23.495,"t":"2026-10-22T15:55:00Z","v":1000,"vw":23.495},{"c":23.496,"h":23.496,"l":23.495,"n":4,"o":23.495,"t":"2026-10-22T16:00:00Z","v":713,"vw":23.495299},{"c":23.495,"h":23.5,"l":23.495,"n":12,"o":23.495,"t":"2026-10-22T16:05:00Z","v":4993,"vw":23.497255},{"c":23.495,"h":23.495,"l":23.49,"n":9,"o":23.495,"t":"2026-10-22T16:10:00Z","v":1509,"vw":23.492995},{"c":23.495,"h":23.495,"l":23.495,"n":2,"o":23.495,"t":"2026-10-22T16:15:00Z","v":1531,"vw":23.495},{"c":23.4999,"h":23.5,"l":23.495,"n":19,"o":23.495,"t":"2026-10-22T16:20:00Z","v":1898,"vw":23.498349},{"c":23.495,"h":23.5,"l":23.495,"n":3,"o":23.5,"t":"2026-10-22T16:25:00Z","v":975,"vw":23.499422},{"c":23.505,"h":23.505,"l":23.5,"n":39,"o":23.5,"t":"2026-10-22T16:35:00Z","v":12151,"vw":23.502532},{"c":23.51,"h":23.51,"l":23.505,"n":6,"o":23.505,"t":"2026-10-22T16:40:00Z","v":1483,"vw":23.505338},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-22T16:45:00Z","v":552,"vw":23.51},{"c":23.515,"h":23.515,"l":23.505,"n":29,"o":23.51,"t":"2026-10-22T16:50:00Z","v":7478,"vw":23.513712},{"c":23.515,"h":23.515,"l":23.505,"n":36,"o":23.515,"t":"2026-10-22T16:55:00Z","v":5833,"vw":23.51233},{"c":23.515,"h":23.515,"l":23.515,"n":4,"o":23.515,"t":"2026-10-22T17:00:00Z","v":702,"vw":23.515},{"c":23.515,"h":23.515,"l":23.51,"n":18,"o":23.515,"t":"2026-10-22T17:05:00Z","v":11931,"vw":23.51088},{"c":23.519,"h":23.52,"l":23.515,"n":5,"o":23.515,"t":"2026-10-22T17:15:00Z","v":1380,"vw":23.517566},{"c":23.515,"h":23.515,"l":23.515,"n":6,"o":23.515,"t":"2026-10-22T17:20:00Z","v":1679,"vw":23.515},{"c":23.515,"h":23.52,"l":23.5124,"n":53,"o":23.515,"t":"2026-10-22T17:35:00Z","v":41888,"vw":23.514986},{"c":23.525,"h":23.525,"l":23.5124,"n":35,"o":23.515,"t":"2026-10-22T17:40:00Z","v":20880,"vw":23.517808},{"c":23.525,"h":23.53,"l":23.525,"n":13,"o":23.525,"t":"2026-10-22T17:45:00Z","v":19527,"vw":23.526955},{"c":23.525,"h":23.525,"l":23.525,"n":7,"o":23.525,"t":"2026-10-22T17:50:00Z","v":1501,"vw":23.525},{"c":23.535,"h":23.535,"l":23.53,"n":39,"o":23.53,"t":"2026-10-22T17:55:00Z","v":17938,"vw":23.53471},{"c":23.535,"h":23.54,"l":23.535,"n":40,"o":23.535,"t":"2026-10-22T18:00:00Z","v":28330,"vw":23.535017},{"c":23.535,"h":23.535,"l":23.53,"n":36,"o":23.535,"t":"2026-10-22T18:05:00Z","v":17213,"vw":23.534342},{"c":23.53,"h":23.535,"l":23.53,"n":32,"o":23.5301,"t":"2026-10-22T18:10:00Z","v":18848,"vw":23.530325},{"c":23.53,"h":23.53,"l":23.53,"n":9,"o":23.53,"t":"2026-10-22T18:15:00Z","v":1712,"vw":23.53},{"c":23.5341,"h":23.535,"l":23.5334,"n":48,"o":23.535,"t":"2026-10-22T18:20:00Z","v":17770,"vw":23.534429},{"c":23.535,"h":23.535,"l":23.535,"n":63,"o":23.535,"t":"2026-10-22T18:25:00Z","v":22259,"vw":23.535},{"c":23.535,"h":23.535,"l":23.53,"n":9,"o":23.535,"t":"2026-10-22T18:30:00Z","v":4142,"vw":23.533558},{"c":23.54,"h":23.54,"l":23.5301,"n":3,"o":23.535,"t":"2026-10-22T18:35:00Z","v":9817,"vw":23.530856},{"c":23.535,"h":23.535,"l":23.535,"n":1,"o":23.535,"t":"2026-10-22T18:40:00Z","v":114,"vw":23.535},{"c":23.535,"h":23.535,"l":23.535,"n":2,"o":23.535,"t":"2026-10-22T18:45:00Z","v":3958,"vw":23.535},{"c":23.53,"h":23.53,"l":23.53,"n":4,"o":23.53,"t":"2026-10-22T18:50:00Z","v":400,"vw":23.53},{"c":23.53,"h":23.54,"l":23.53,"n":23,"o":23.53,"t":"2026-10-22T18:55:00Z","v":29554,"vw":23.530948},{"c":23.53,"h":23.53,"l":23.53,"n":29,"o":23.53,"t":"2026-10-22T19:00:00Z","v":24549,"vw":23.53},{"c":23.53,"h":23.5314,"l":23.53,"n":35,"o":23.53,"t":"2026-10-22T19:05:00Z","v":4973,"vw":23.530224},{"c":23.525,"h":23.5314,"l":23.525,"n":36,"o":23.53,"t":"2026-10-22T19:10:00Z","v":27530,"vw":23.530014},{"c":23.525,"h":23.525,"l":23.52,"n":5,"o":23.52,"t":"2026-10-22T19:15:00Z","v":4932,"vw":23.520304},{"c":23.525,"h":23.525,"l":23.525,"n":2,"o":23.525,"t":"2026-10-22T19:25:00Z","v":146,"vw":23.525},{"c":23.525,"h":23.525,"l":23.525,"n":3,"o":23.525,"t":"2026-10-22T19:30:00Z","v":1402,"vw":23.525},{"c":23.53,"h":23.53,"l":23.53,"n":2,"o":23.53,"t":"2026-10-22T19:45:00Z","v":205,"vw":23.53},{"c":23.52,"h":23.525,"l":23.52,"n":35,"o":23.525,"t":"2026-10-22T19:55:00Z","v":14485,"vw":23.520595},{"c":23.53,"h":23.53,"l":23.53,"n":3,"o":23.53,"t":"2026-10-22T20:00:00Z","v":1500,"vw":23.53}],"history":[{"c":23.85,"h":23.91,"l":23.84,"n":244,"o":23.89,"t":"2024-10-21T04:00:00Z","v":190362,"vw":23.870761},{"c":23.85,"h":23.88,"l":23.85,"n":349,"o":23.88,"t":"2024-10-22T04:00:00Z","v":352815,"vw":23.87144},{"c":23.805,"h":23.83,"l":23.8,"n":219,"o":23.83,"t":"2024-10-23T04:00:00Z","v":105213,"vw":23.816648},{"c":23.82,"h":23.85,"l":23.814,"n":252,"o":23.82,"t":"2024-10-24T04:00:00Z","v":81007,"vw":23.836932},{"c":23.79,"h":23.84,"l":23.79,"n":963,"o":23.83,"t":"2024-10-25T04:00:00Z","v":108584,"vw":23.806771},{"c":23.77,"h":23.775,"l":23.74,"n":247,"o":23.77,"t":"2024-10-28T04:00:00Z","v":141838,"vw":23.757172},{"c":23.76,"h":23.795,"l":23.73,"n":227,"o":23.73,"t":"2024-10-29T04:00:00Z","v":95061,"vw":23.75433},{"c":23.78,"h":23.83,"l":23.78,"n":407,"o":23.8,"t":"2024-10-30T04:00:00Z","v":433655,"vw":23.799891},{"c":23.78,"h":23.8,"l":23.74,"n":734,"o":23.77,"t":"2024-10-31T04:00:00Z","v":287183,"vw":23.774653},{"c":23.7,"h":23.78,"l":23.68,"n":478,"o":23.77,"t":"2024-11-01T04:00:00Z","v":143395,"vw":23.731696},{"c":23.7,"h":23.745,"l":23.68,"n":376,"o":23.74,"t":"2024-11-04T05:00:00Z","v":173902,"vw":23.705348},{"c":23.69,"h":23.7,"l":23.66,"n":238,"o":23.68,"t":"2024-11-05T05:00:00Z","v":114251,"vw":23.683838},{"c":23.74,"h":23.77,"l":23.685,"n":405,"o":23.69,"t":"2024-11-06T05:00:00Z","v":193584,"vw":23.729772},{"c":23.78,"h":23.8081,"l":23.755,"n":273,"o":23.77,"t":"2024-11-07T05:00:00Z","v":108268,"vw":23.786581},{"c":23.78,"h":23.815,"l":23.78,"n":284,"o":23.8,"t":"2024-11-08T05:00:00Z","v":109839,"vw":23.795881},{"c":23.75,"h":23.75,"l":23.72,"n":169,"o":23.72,"t":"2024-11-11T05:00:00Z","v":106282,"vw":23.740156},{"c":23.7,"h":23.74,"l":23.69,"n":316,"o":23.72,"t":"2024-11-12T05:00:00Z","v":153146,"vw":23.716063},{"c":23.715,"h":23.74,"l":23.695,"n":341,"o":23.74,"t":"2024-11-13T05:00:00Z","v":94512,"vw":23.710327},{"c":23.69,"h":23.74,"l":23.67,"n":882,"o":23.72,"t":"2024-11-14T05:00:00Z","v":4616357,"vw":23.699091},{"c":23.71,"h":23.73,"l":23.66,"n":659,"o":23.67,"t":"2024-11-15T05:00:00Z","v":736123,"vw":23.707665},{"c":23.75,"h":23.76,"l":23.71,"n":605,"o":23.71,"t":"2024-11-18T05:00:00Z","v":876345,"vw":23.732444},{"c":23.76,"h":23.78,"l":23.75,"n":699,"o":23.76,"t":"2024-11-19T05:00:00Z","v":682006,"vw":23.769706},{"c":23.77,"h":23.82,"l":23.76,"n":421,"o":23.76,"t":"2024-11-20T05:00:00Z","v":492231,"vw":23.782869},{"c":23.75,"h":23.79,"l":23.74,"n":957,"o":23.77,"t":"2024-11-21T05:00:00Z","v":968096,"vw":23.766751},{"c":23.75,"h":23.77,"l":23.74,"n":745,"o":23.74,"t":"2024-11-22T05:00:00Z","v":526541,"vw":23.757216},{"c":23.79,"h":23.8,"l":23.77,"n":742,"o":23.79,"t":"2024-11-25T05:00:00Z","v":686296,"vw":23.785515},{"c":23.78,"h":23.8076,"l":23.76,"n":446,"o":23.8,"t":"2024-11-26T05:00:00Z","v":1075172,"vw":23.772608},{"c":23.815,"h":23.82,"l":23.8,"n":383,"o":23.81,"t":"2024-11-27T05:00:00Z","v":493503,"vw":23.814239},{"c":23.845,"h":23.845,"l":23.82,"n":145,"o":23.84,"t":"2024-11-29T05:00:00Z","v":104927,"vw":23.83239},{"c":23.76,"h":23.785,"l":23.74,"n":744,"o":23.75,"t":"2024-12-02T05:00:00Z","v":392370,"vw":23.767193},{"c":23.78,"h":23.81,"l":23.77,"n":301,"o":23.79,"t":"2024-12-03T05:00:00Z","v":244743,"vw":23.789926},{"c":23.82,"h":23.83,"l":23.77,"n":560,"o":23.77,"t":"2024-12-04T05:00:00Z","v":277451,"vw":23.811572},{"c":23.79,"h":23.8,"l":23.78,"n":446,"o":23.78,"t":"2024-12-05T05:00:00Z","v":400922,"vw":23.788838},{"c":23.81,"h":23.85,"l":23.81,"n":722,"o":23.85,"t":"2024-12-06T05:00:00Z","v":403307,"vw":23.821449},{"c":23.81,"h":23.82,"l":23.795,"n":572,"o":23.82,"t":"2024-12-09T05:00:00Z","v":300293,"vw":23.802606},{"c":23.79,"h":23.8063,"l":23.77,"n":413,"o":23.79,"t":"2024-12-10T05:00:00Z","v":237187,"vw":23.787425},{"c":23.79,"h":23.83,"l":23.79,"n":650,"o":23.81,"t":"2024-12-11T05:00:00Z","v":195704,"vw":23.80533},{"c":23.78,"h":23.81,"l":23.775,"n":916,"o":23.8,"t":"2024-12-12T05:00:00Z","v":403455,"vw":23.801834},{"c":23.74,"h":23.78,"l":23.73,"n":438,"o":23.78,"t":"2024-12-13T05:00:00Z","v":210740,"vw":23.748115},{"c":23.71,"h":23.75,"l":23.71,"n":623,"o":23.74,"t":"2024-12-16T05:00:00Z","v":492893,"vw":23.741297},{"c":23.71,"h":23.73,"l":23.7,"n":353,"o":23.71,"t":"2024-12-17T05:00:00Z","v":174701,"vw":23.711324},{"c":23.6,"h":23.74,"l":23.6,"n":1027,"o":23.72,"t":"2024-12-18T05:00:00Z","v":263707,"vw":23.700153},{"c":23.58,"h":23.63,"l":23.5501,"n":859,"o":23.62,"t":"2024-12-19T05:00:00Z","v":419867,"vw":23.60155},{"c":23.55,"h":23.58,"l":23.55,"n":389,"o":23.56,"t":"2024-12-20T05:00:00Z","v":384377,"vw":23.565873},{"c":23.55,"h":23.55,"l":23.53,"n":767,"o":23.54,"t":"2024-12-23T05:00:00Z","v":823902,"vw":23.539906},{"c":23.57,"h":23.57,"l":23.53,"n":311,"o":23.53,"t":"2024-12-24T05:00:00Z","v":286160,"vw":23.546546},{"c":23.57,"h":23.58,"l":23.54,"n":1144,"o":23.55,"t":"2024-12-26T05:00:00Z","v":462236,"vw":23.556124},{"c":23.56,"h":23.58,"l":23.55,"n":725,"o":23.58,"t":"2024-12-27T05:00:00Z","v":527639,"vw":23.568294},{"c":23.6,"h":23.615,"l":23.59,"n":1697,"o":23.59,"t":"2024-12-30T05:00:00Z","v":1324394,"vw":23.595179},{"c":23.59,"h":23.63,"l":23.59,"n":1202,"o":23.62,"t":"2024-12-31T05:00:00Z","v":417054,"vw":23.616143},{"c":23.63,"h":23.645,"l":23.62,"n":391,"o":23.64,"t":"2025-01-02T05:00:00Z","v":190923,"vw":23.63594},{"c":23.61,"h":23.64,"l":23.61,"n":377,"o":23.6301,"t":"2025-01-03T05:00:00Z","v":193748,"vw":23.625767},{"c":23.62,"h":23.625,"l":23.59,"n":700,"o":23.6,"t":"2025-01-06T05:00:00Z","v":246853,"vw":23.612644},{"c":23.61,"h":23.625,"l":23.59,"n":476,"o":23.61,"t":"2025-01-07T05:00:00Z","v":197341,"vw":23.609591},{"c":23.66,"h":23.66,"l":23.63,"n":696,"o":23.64,"t":"2025-01-08T05:00:00Z","v":236474,"vw":23.644135},{"c":23.61,"h":23.64,"l":23.59,"n":593,"o":23.63,"t":"2025-01-10T05:00:00Z","v":509322,"vw":23.615379},{"c":23.61,"h":23.63,"l":23.6,"n":749,"o":23.61,"t":"2025-01-13T05:00:00Z","v":617439,"vw":23.61302},{"c":23.65,"h":23.65,"l":23.62,"n":370,"o":23.63,"t":"2025-01-14T05:00:00Z","v":186533,"vw":23.639207},{"c":23.74,"h":23.74,"l":23.71,"n":882,"o":23.71,"t":"2025-01-15T05:00:00Z","v":231084,"vw":23.723642},{"c":23.77,"h":23.79,"l":23.73,"n":966,"o":23.73,"t":"2025-01-16T05:00:00Z","v":4177593,"vw":23.771887},{"c":23.76,"h":23.78,"l":23.75,"n":862,"o":23.76,"t":"2025-01-17T05:00:00Z","v":1046007,"vw":23.758066},{"c":23.74,"h":23.755,"l":23.73,"n":819,"o":23.74,"t":"2025-01-21T05:00:00Z","v":452960,"vw":23.741661},{"c":23.73,"h":23.745,"l":23.72,"n":943,"o":23.74,"t":"2025-01-22T05:00:00Z","v":514015,"vw":23.723134},{"c":23.75,"h":23.75,"l":23.71,"n":1109,"o":23.71,"t":"2025-01-23T05:00:00Z","v":592361,"vw":23.733982},{"c":23.78,"h":23.78,"l":23.74,"n":1861,"o":23.75,"t":"2025-01-24T05:00:00Z","v":508337,"vw":23.765885},{"c":23.82,"h":23.825,"l":23.7948,"n":1086,"o":23.825,"t":"2025-01-27T05:00:00Z","v":403603,"vw":23.809902},{"c":23.83,"h":23.84,"l":23.8,"n":803,"o":23.82,"t":"2025-01-28T05:00:00Z","v":322242,"vw":23.816226},{"c":23.83,"h":23.84,"l":23.785,"n":1408,"o":23.83,"t":"2025-01-29T05:00:00Z","v":397691,"vw":23.815871},{"c":23.83,"h":23.855,"l":23.82,"n":784,"o":23.83,"t":"2025-01-30T05:00:00Z","v":371214,"vw":23.840183},{"c":23.87,"h":23.88,"l":23.825,"n":903,"o":23.83,"t":"2025-01-31T05:00:00Z","v":384814,"vw":23.848284},{"c":23.88,"h":23.945,"l":23.85,"n":1265,"o":23.9,"t":"2025-02-03T05:00:00Z","v":492970,"vw":23.890902},{"c":23.9,"h":23.9,"l":23.83,"n":791,"o":23.84,"t":"2025-02-04T05:00:00Z","v":321385,"vw":23.880336},{"c":23.92,"h":23.94,"l":23.9,"n":1083,"o":23.9,"t":"2025-02-05T05:00:00Z","v":388670,"vw":23.929829},{"c":23.9,"h":23.92,"l":23.8935,"n":706,"o":23.92,"t":"2025-02-06T05:00:00Z","v":642481,"vw":23.904278},{"c":23.86,"h":23.92,"l":23.85,"n":637,"o":23.87,"t":"2025-02-07T05:00:00Z","v":243377,"vw":23.87177},{"c":23.88,"h":23.91,"l":23.88,"n":733,"o":23.9,"t":"2025-02-10T05:00:00Z","v":228017,"vw":23.898443},{"c":23.89,"h":23.9,"l":23.87,"n":609,"o":23.89,"t":"2025-02-11T05:00:00Z","v":404379,"vw":23.884284},{"c":23.83,"h":23.87,"l":23.83,"n":535,"o":23.86,"t":"2025-02-12T05:00:00Z","v":416767,"vw":23.842596},{"c":23.885,"h":23.9,"l":23.87,"n":534,"o":23.87,"t":"2025-02-13T05:00:00Z","v":2365886,"vw":23.881904},{"c":23.91,"h":23.94,"l":23.91,"n":638,"o":23.92,"t":"2025-02-14T05:00:00Z","v":245287,"vw":23.930238},{"c":23.89,"h":23.91,"l":23.89,"n":1437,"o":23.91,"t":"2025-02-18T05:00:00Z","v":342636,"vw":23.902044},{"c":23.92,"h":23.94,"l":23.9,"n":628,"o":23.9,"t":"2025-02-19T05:00:00Z","v":532334,"vw":23.919557},{"c":23.96,"h":23.969,"l":23.94,"n":861,"o":23.94,"t":"2025-02-20T05:00:00Z","v":289103,"vw":23.956701},{"c":23.96,"h":24,"l":23.96,"n":495,"o":23.97,"t":"2025-02-21T05:00:00Z","v":187938,"vw":23.979471},{"c":24.01,"h":24.01,"l":23.96,"n":879,"o":23.96,"t":"2025-02-24T05:00:00Z","v":333162,"vw":23.996845},{"c":24.04,"h":24.074,"l":24.04,"n":1094,"o":24.06,"t":"2025-02-25T05:00:00Z","v":729268,"vw":24.055497},{"c":24.08,"h":24.08,"l":24.03,"n":914,"o":24.05,"t":"2025-02-26T05:00:00Z","v":313327,"vw":24.05188},{"c":24.08,"h":24.1,"l":24.05,"n":705,"o":24.05,"t":"2025-02-27T05:00:00Z","v":221387,"vw":24.068898},{"c":24.18,"h":24.195,"l":24.12,"n":828,"o":24.12,"t":"2025-02-28T05:00:00Z","v":273464,"vw":24.145696},{"c":24.19,"h":24.19,"l":24.115,"n":1415,"o":24.12,"t":"2025-03-03T05:00:00Z","v":347223,"vw":24.146597},{"c":24.18,"h":24.25,"l":24.16,"n":1070,"o":24.21,"t":"2025-03-04T05:00:00Z","v":503945,"vw":24.202964},{"c":24.08,"h":24.17,"l":24.08,"n":836,"o":24.15,"t":"2025-03-05T05:00:00Z","v":427114,"vw":24.132858},{"c":24.08,"h":24.1,"l":24.04,"n":731,"o":24.08,"t":"2025-03-06T05:00:00Z","v":384000,"vw":24.076754},{"c":24.07,"h":24.14,"l":24.0601,"n":641,"o":24.14,"t":"2025-03-07T05:00:00Z","v":463113,"vw":24.087533},{"c":24.15,"h":24.16,"l":24.13,"n":1085,"o":24.13,"t":"2025-03-10T04:00:00Z","v":569337,"vw":24.14636},{"c":24.13,"h":24.19,"l":24.12,"n":871,"o":24.16,"t":"2025-03-11T04:00:00Z","v":521402,"vw":24.147691},{"c":24.11,"h":24.15,"l":24.1,"n":557,"o":24.1,"t":"2025-03-12T04:00:00Z","v":323419,"vw":24.129869},{"c":24.12,"h":24.14,"l":24.1,"n":658,"o":24.1,"t":"2025-03-13T04:00:00Z","v":451019,"vw":24.128143},{"c":24.08,"h":24.12,"l":24.08,"n":402,"o":24.12,"t":"2025-03-14T04:00:00Z","v":441670,"vw":24.100518},{"c":24.07,"h":24.11,"l":24.07,"n":469,"o":24.08,"t":"2025-03-17T04:00:00Z","v":262850,"vw":24.08589},{"c":24.1,"h":24.11,"l":24.07,"n":822,"o":24.07,"t":"2025-03-18T04:00:00Z","v":506839,"vw":24.098881},{"c":24.17,"h":24.17,"l":24.06,"n":559,"o":24.07,"t":"2025-03-19T04:00:00Z","v":463748,"vw":24.093268},{"c":24.19,"h":24.21,"l":24.18,"n":555,"o":24.2,"t":"2025-03-20T04:00:00Z","v":227920,"vw":24.192756},{"c":24.22,"h":24.247,"l":24.21,"n":680,"o":24.24,"t":"2025-03-21T04:00:00Z","v":358803,"vw":24.226595},{"c":24.17,"h":24.21,"l":24.17,"n":633,"o":24.21,"t":"2025-03-24T04:00:00Z","v":649183,"vw":24.184467},{"c":24.22,"h":24.22,"l":24.19,"n":895,"o":24.19,"t":"2025-03-25T04:00:00Z","v":244021,"vw":24.206212},{"c":24.215,"h":24.23,"l":24.2,"n":395,"o":24.22,"t":"2025-03-26T04:00:00Z","v":199692,"vw":24.213964},{"c":24.26,"h":24.27,"l":24.24,"n":591,"o":24.25,"t":"2025-03-27T04:00:00Z","v":361677,"vw":24.256126},{"c":24.34,"h":24.36,"l":24.31,"n":557,"o":24.31,"t":"2025-03-28T04:00:00Z","v":865316,"vw":24.339725},{"c":24.38,"h":24.42,"l":24.375,"n":739,"o":24.38,"t":"2025-03-31T04:00:00Z","v":673082,"vw":24.396521},{"c":24.2,"h":24.235,"l":24.19,"n":461,"o":24.21,"t":"2025-04-01T04:00:00Z","v":185873,"vw":24.211377},{"c":24.17,"h":24.23,"l":24.15,"n":1052,"o":24.22,"t":"2025-04-02T04:00:00Z","v":293642,"vw":24.181852},{"c":24.34,"h":24.38,"l":24.33,"n":650,"o":24.34,"t":"2025-04-03T04:00:00Z","v":316604,"vw":24.345569},{"c":24.24,"h":24.385,"l":24.24,"n":1415,"o":24.38,"t":"2025-04-04T04:00:00Z","v":401223,"vw":24.326892},{"c":24.12,"h":24.2542,"l":24.12,"n":1612,"o":24.23,"t":"2025-04-07T04:00:00Z","v":381613,"vw":24.163751},{"c":24.18,"h":24.22,"l":24.14,"n":1668,"o":24.14,"t":"2025-04-08T04:00:00Z","v":2541693,"vw":24.183866},{"c":24.13,"h":24.23,"l":24.03,"n":2064,"o":24.09,"t":"2025-04-09T04:00:00Z","v":675995,"vw":24.119823},{"c":24.02,"h":24.15,"l":24.02,"n":825,"o":24.15,"t":"2025-04-10T04:00:00Z","v":471562,"vw":24.095551},{"c":24,"h":24.01,"l":23.825,"n":1052,"o":23.91,"t":"2025-04-11T04:00:00Z","v":266947,"vw":23.923464},{"c":24.08,"h":24.11,"l":24.05,"n":1240,"o":24.09,"t":"2025-04-14T04:00:00Z","v":624413,"vw":24.081808},{"c":24.08,"h":24.12,"l":24.065,"n":906,"o":24.09,"t":"2025-04-15T04:00:00Z","v":374236,"vw":24.087938},{"c":24.11,"h":24.13,"l":24.08,"n":960,"o":24.09,"t":"2025-04-16T04:00:00Z","v":274960,"vw":24.09926},{"c":24.15,"h":24.23,"l":24.13,"n":779,"o":24.13,"t":"2025-04-17T04:00:00Z","v":675782,"vw":24.178315},{"c":24.14,"h":24.23,"l":24.13,"n":771,"o":24.18,"t":"2025-04-21T04:00:00Z","v":348382,"vw":24.187941},{"c":24.19,"h":24.2,"l":24.16,"n":710,"o":24.16,"t":"2025-04-22T04:00:00Z","v":411531,"vw":24.179857},{"c":24.18,"h":24.255,"l":24.16,"n":797,"o":24.23,"t":"2025-04-23T04:00:00Z","v":331733,"vw":24.200869},{"c":24.26,"h":24.28,"l":24.22,"n":606,"o":24.24,"t":"2025-04-24T04:00:00Z","v":226980,"vw":24.253017},{"c":24.29,"h":24.3,"l":24.2382,"n":353,"o":24.29,"t":"2025-04-25T04:00:00Z","v":222721,"vw":24.289148},{"c":24.36,"h":24.36,"l":24.31,"n":631,"o":24.31,"t":"2025-04-28T04:00:00Z","v":189798,"vw":24.339882},{"c":24.365,"h":24.375,"l":24.34,"n":493,"o":24.34,"t":"2025-04-29T04:00:00Z","v":377007,"vw":24.360356},{"c":24.41,"h":24.415,"l":24.37,"n":450,"o":24.37,"t":"2025-04-30T04:00:00Z","v":173850,"vw":24.388363},{"c":24.22,"h":24.33,"l":24.2,"n":615,"o":24.29,"t":"2025-05-01T04:00:00Z","v":437883,"vw":24.233549},{"c":24.12,"h":24.19,"l":24.11,"n":404,"o":24.185,"t":"2025-05-02T04:00:00Z","v":695658,"vw":24.122901},{"c":24.11,"h":24.12,"l":24.08,"n":456,"o":24.11,"t":"2025-05-05T04:00:00Z","v":136796,"vw":24.100414},{"c":24.17,"h":24.17,"l":24.125,"n":502,"o":24.13,"t":"2025-05-06T04:00:00Z","v":364596,"vw":24.147077},{"c":24.17,"h":24.19,"l":24.15,"n":394,"o":24.17,"t":"2025-05-07T04:00:00Z","v":344711,"vw":24.167907},{"c":24.14,"h":24.18,"l":24.12,"n":1220,"o":24.18,"t":"2025-05-08T04:00:00Z","v":548514,"vw":24.143105},{"c":24.15,"h":24.19,"l":24.15,"n":893,"o":24.15,"t":"2025-05-09T04:00:00Z","v":3126508,"vw":24.153679},{"c":23.99,"h":24.04,"l":23.98,"n":641,"o":24.03,"t":"2025-05-12T04:00:00Z","v":248657,"vw":24.013305},{"c":24.02,"h":24.02,"l":23.98,"n":988,"o":23.99,"t":"2025-05-13T04:00:00Z","v":480745,"vw":23.991998},{"c":24.01,"h":24.03,"l":23.99,"n":741,"o":24.01,"t":"2025-05-14T04:00:00Z","v":1506359,"vw":24.005773},{"c":24.06,"h":24.07,"l":24.02,"n":736,"o":24.05,"t":"2025-05-15T04:00:00Z","v":400337,"vw":24.049412},{"c":24.08,"h":24.1,"l":24.06,"n":832,"o":24.09,"t":"2025-05-16T04:00:00Z","v":928285,"vw":24.089995},{"c":24.1,"h":24.1,"l":24.05,"n":1514,"o":24.05,"t":"2025-05-19T04:00:00Z","v":747349,"vw":24.085796},{"c":24.11,"h":24.11,"l":24.06,"n":1114,"o":24.09,"t":"2025-05-20T04:00:00Z","v":444862,"vw":24.091623},{"c":24.07,"h":24.1,"l":24.06,"n":803,"o":24.09,"t":"2025-05-21T04:00:00Z","v":543723,"vw":24.081949},{"c":24.1,"h":24.1,"l":24.065,"n":958,"o":24.075,"t":"2025-05-22T04:00:00Z","v":465492,"vw":24.082747},{"c":24.115,"h":24.14,"l":24.1,"n":602,"o":24.14,"t":"2025-05-23T04:00:00Z","v":309669,"vw":24.114276},{"c":24.13,"h":24.135,"l":24.11,"n":902,"o":24.11,"t":"2025-05-27T04:00:00Z","v":524184,"vw":24.123339},{"c":24.11,"h":24.12,"l":24.09,"n":970,"o":24.12,"t":"2025-05-28T04:00:00Z","v":412206,"vw":24.100714},{"c":24.11,"h":24.12,"l":24.08,"n":525,"o":24.1,"t":"2025-05-29T04:00:00Z","v":260917,"vw":24.104349},{"c":24.17,"h":24.175,"l":24.121,"n":503,"o":24.13,"t":"2025-05-30T04:00:00Z","v":147275,"vw":24.150131},{"c":24.06,"h":24.08,"l":24.05,"n":1135,"o":24.07,"t":"2025-06-02T04:00:00Z","v":415954,"vw":24.059604},{"c":24.02,"h":24.07,"l":24.02,"n":417,"o":24.06,"t":"2025-06-03T04:00:00Z","v":251585,"vw":24.038888},{"c":24.06,"h":24.0789,"l":24.04,"n":557,"o":24.04,"t":"2025-06-04T04:00:00Z","v":278032,"vw":24.061643},{"c":24.01,"h":24.075,"l":24.01,"n":1090,"o":24.06,"t":"2025-06-05T04:00:00Z","v":574825,"vw":24.038218},{"c":23.96,"h":23.99,"l":23.95,"n":567,"o":23.97,"t":"2025-06-06T04:00:00Z","v":287659,"vw":23.96315},{"c":23.98,"h":23.99,"l":23.96,"n":385,"o":23.96,"t":"2025-06-09T04:00:00Z","v":272889,"vw":23.976159},{"c":23.969,"h":23.9984,"l":23.96,"n":355,"o":23.98,"t":"2025-06-10T04:00:00Z","v":164783,"vw":23.976175},{"c":23.98,"h":23.995,"l":23.95,"n":608,"o":23.97,"t":"2025-06-11T04:00:00Z","v":259993,"vw":23.97923},{"c":24.02,"h":24.04,"l":24.005,"n":528,"o":24.01,"t":"2025-06-12T04:00:00Z","v":147563,"vw":24.017916},{"c":24.02,"h":24.1097,"l":23.99,"n":494,"o":24.06,"t":"2025-06-13T04:00:00Z","v":459088,"vw":24.010619},{"c":24.01,"h":24.05,"l":24,"n":638,"o":24,"t":"2025-06-16T04:00:00Z","v":277709,"vw":24.020331},{"c":24.07,"h":24.07,"l":24.01,"n":579,"o":24.01,"t":"2025-06-17T04:00:00Z","v":270614,"vw":24.03752},{"c":24.09,"h":24.12,"l":24.07,"n":623,"o":24.08,"t":"2025-06-18T04:00:00Z","v":312071,"vw":24.089828},{"c":24.12,"h":24.13,"l":24.08,"n":527,"o":24.08,"t":"2025-06-20T04:00:00Z","v":202628,"vw":24.112162},{"c":24.14,"h":24.2,"l":24.14,"n":560,"o":24.14,"t":"2025-06-23T04:00:00Z","v":603224,"vw":24.147494},{"c":24.14,"h":24.16,"l":24.11,"n":827,"o":24.13,"t":"2025-06-24T04:00:00Z","v":331078,"vw":24.140168},{"c":24.17,"h":24.17,"l":24.14,"n":597,"o":24.14,"t":"2025-06-25T04:00:00Z","v":308990,"vw":24.157522},{"c":24.2,"h":24.225,"l":24.18,"n":1007,"o":24.18,"t":"2025-06-26T04:00:00Z","v":452633,"vw":24.202351},{"c":24.2,"h":24.225,"l":24.18,"n":567,"o":24.18,"t":"2025-06-27T04:00:00Z","v":274758,"vw":24.20554},{"c":24.24,"h":24.24,"l":24.21,"n":625,"o":24.22,"t":"2025-06-30T04:00:00Z","v":313434,"vw":24.225364},{"c":24.1,"h":24.14,"l":24.09,"n":627,"o":24.11,"t":"2025-07-01T04:00:00Z","v":205891,"vw":24.102546},{"c":24.11,"h":24.12,"l":24.1,"n":462,"o":24.1,"t":"2025-07-02T04:00:00Z","v":125046,"vw":24.10973},{"c":24.08,"h":24.1,"l":24.08,"n":222,"o":24.08,"t":"2025-07-03T04:00:00Z","v":87782,"vw":24.089801},{"c":24.1,"h":24.11,"l":24.08,"n":592,"o":24.08,"t":"2025-07-07T04:00:00Z","v":207850,"vw":24.09612},{"c":24.1,"h":24.11,"l":24.095,"n":590,"o":24.11,"t":"2025-07-08T04:00:00Z","v":184150,"vw":24.106496},{"c":24.14,"h":24.14,"l":24.1,"n":579,"o":24.1,"t":"2025-07-09T04:00:00Z","v":265408,"vw":24.118882},{"c":24.13,"h":24.14,"l":24.12,"n":588,"o":24.14,"t":"2025-07-10T04:00:00Z","v":210468,"vw":24.1308},{"c":24.15,"h":24.15,"l":24.13,"n":439,"o":24.14,"t":"2025-07-11T04:00:00Z","v":176446,"vw":24.138862},{"c":24.17,"h":24.18,"l":24.15,"n":780,"o":24.15,"t":"2025-07-14T04:00:00Z","v":288910,"vw":24.166082},{"c":24.13,"h":24.175,"l":24.13,"n":626,"o":24.17,"t":"2025-07-15T04:00:00Z","v":174498,"vw":24.142779},{"c":24.21,"h":24.21,"l":24.13,"n":491,"o":24.14,"t":"2025-07-16T04:00:00Z","v":222267,"vw":24.183457},{"c":24.21,"h":24.22,"l":24.2,"n":536,"o":24.21,"t":"2025-07-17T04:00:00Z","v":427522,"vw":24.214111},{"c":24.24,"h":24.27,"l":24.23,"n":566,"o":24.26,"t":"2025-07-18T04:00:00Z","v":196768,"vw":24.249612},{"c":24.27,"h":24.28,"l":24.25,"n":385,"o":24.27,"t":"2025-07-21T04:00:00Z","v":274129,"vw":24.266513},{"c":24.27,"h":24.28,"l":24.26,"n":744,"o":24.26,"t":"2025-07-22T04:00:00Z","v":200391,"vw":24.273801},{"c":24.21,"h":24.25,"l":24.2,"n":489,"o":24.239,"t":"2025-07-23T04:00:00Z","v":420518,"vw":24.23093},{"c":24.2,"h":24.22,"l":24.185,"n":659,"o":24.19,"t":"2025-07-24T04:00:00Z","v":149551,"vw":24.203346},{"c":24.22,"h":24.22,"l":24.2,"n":411,"o":24.2,"t":"2025-07-25T04:00:00Z","v":183898,"vw":24.212785},{"c":24.22,"h":24.22,"l":24.2,"n":633,"o":24.2,"t":"2025-07-28T04:00:00Z","v":307832,"vw":24.210242},{"c":24.27,"h":24.27,"l":24.21,"n":707,"o":24.21,"t":"2025-07-29T04:00:00Z","v":228434,"vw":24.243622},{"c":24.23,"h":24.28,"l":24.22,"n":899,"o":24.25,"t":"2025-07-30T04:00:00Z","v":407938,"vw":24.249245},{"c":24.19,"h":24.24,"l":24.13,"n":318,"o":24.23,"t":"2025-07-31T04:00:00Z","v":107640,"vw":24.211294},{"c":24.235,"h":24.24,"l":24.18,"n":683,"o":24.2,"t":"2025-08-01T04:00:00Z","v":249143,"vw":24.209994},{"c":24.26,"h":24.28,"l":24.23,"n":400,"o":24.24,"t":"2025-08-04T04:00:00Z","v":279639,"vw":24.258475},{"c":24.25,"h":24.28,"l":24.25,"n":500,"o":24.27,"t":"2025-08-05T04:00:00Z","v":230133,"vw":24.261819},{"c":24.26,"h":24.27,"l":24.24,"n":687,"o":24.25,"t":"2025-08-06T04:00:00Z","v":226664,"vw":24.255981},{"c":24.265,"h":24.285,"l":24.24,"n":438,"o":24.26,"t":"2025-08-07T04:00:00Z","v":266780,"vw":24.252894},{"c":24.27,"h":24.27,"l":24.24,"n":344,"o":24.24,"t":"2025-08-08T04:00:00Z","v":281476,"vw":24.254724},{"c":24.27,"h":24.28,"l":24.26,"n":448,"o":24.26,"t":"2025-08-11T04:00:00Z","v":163154,"vw":24.270598},{"c":24.27,"h":24.27,"l":24.23,"n":391,"o":24.24,"t":"2025-08-12T04:00:00Z","v":102552,"vw":24.254102},{"c":24.31,"h":24.32,"l":24.29,"n":461,"o":24.29,"t":"2025-08-13T04:00:00Z","v":270734,"vw":24.306614},{"c":24.29,"h":24.295,"l":24.2717,"n":314,"o":24.29,"t":"2025-08-14T04:00:00Z","v":342740,"vw":24.281082},{"c":24.27,"h":24.295,"l":24.25,"n":613,"o":24.28,"t":"2025-08-15T04:00:00Z","v":496996,"vw":24.27954},{"c":24.26,"h":24.27,"l":24.24,"n":651,"o":24.26,"t":"2025-08-18T04:00:00Z","v":151399,"vw":24.251601},{"c":24.27,"h":24.28,"l":24.26,"n":565,"o":24.26,"t":"2025-08-19T04:00:00Z","v":353760,"vw":24.26662},{"c":24.28,"h":24.31,"l":24.26,"n":710,"o":24.26,"t":"2025-08-20T04:00:00Z","v":306406,"vw":24.282488},{"c":24.29,"h":24.295,"l":24.26,"n":1015,"o":24.285,"t":"2025-08-21T04:00:00Z","v":294964,"vw":24.281519},{"c":24.4,"h":24.41,"l":24.3,"n":513,"o":24.3,"t":"2025-08-22T04:00:00Z","v":344582,"vw":24.370331},{"c":24.39,"h":24.4,"l":24.37,"n":384,"o":24.39,"t":"2025-08-25T04:00:00Z","v":128663,"vw":24.384732},{"c":24.43,"h":24.44,"l":24.4,"n":492,"o":24.4,"t":"2025-08-26T04:00:00Z","v":164745,"vw":24.420152},{"c":24.48,"h":24.5,"l":24.45,"n":457,"o":24.46,"t":"2025-08-27T04:00:00Z","v":158537,"vw":24.487011},{"c":24.49,"h":24.49,"l":24.47,"n":675,"o":24.48,"t":"2025-08-28T04:00:00Z","v":270022,"vw":24.483807},{"c":24.5,"h":24.5088,"l":24.49,"n":339,"o":24.49,"t":"2025-08-29T04:00:00Z","v":257560,"vw":24.497113},{"c":24.355,"h":24.37,"l":24.34,"n":491,"o":24.34,"t":"2025-09-02T04:00:00Z","v":157636,"vw":24.354899},{"c":24.37,"h":24.38,"l":24.33,"n":591,"o":24.3405,"t":"2025-09-03T04:00:00Z","v":193368,"vw":24.363254},{"c":24.37,"h":24.38,"l":24.355,"n":288,"o":24.37,"t":"2025-09-04T04:00:00Z","v":132380,"vw":24.372863},{"c":24.4,"h":24.42,"l":24.39,"n":477,"o":24.4,"t":"2025-09-05T04:00:00Z","v":136489,"vw":24.402848},{"c":24.43,"h":24.43,"l":24.41,"n":513,"o":24.43,"t":"2025-09-08T04:00:00Z","v":153375,"vw":24.420631},{"c":24.41,"h":24.44,"l":24.39,"n":519,"o":24.42,"t":"2025-09-09T04:00:00Z","v":311951,"vw":24.4161},{"c":24.4,"h":24.42,"l":24.39,"n":455,"o":24.415,"t":"2025-09-10T04:00:00Z","v":194859,"vw":24.40579},{"c":24.38,"h":24.42,"l":24.38,"n":592,"o":24.42,"t":"2025-09-11T04:00:00Z","v":4059391,"vw":24.399981},{"c":24.38,"h":24.4,"l":24.37,"n":437,"o":24.38,"t":"2025-09-12T04:00:00Z","v":486678,"vw":24.38211},{"c":24.4,"h":24.4,"l":24.38,"n":461,"o":24.38,"t":"2025-09-15T04:00:00Z","v":551205,"vw":24.392633},{"c":24.405,"h":24.42,"l":24.39,"n":1209,"o":24.41,"t":"2025-09-16T04:00:00Z","v":383340,"vw":24.404951},{"c":24.4,"h":24.4485,"l":24.38,"n":629,"o":24.4,"t":"2025-09-17T04:00:00Z","v":289084,"vw":24.401764},{"c":24.375,"h":24.39,"l":24.36,"n":797,"o":24.39,"t":"2025-09-18T04:00:00Z","v":484024,"vw":24.37415},{"c":24.36,"h":24.38,"l":24.35,"n":781,"o":24.37,"t":"2025-09-19T04:00:00Z","v":820225,"vw":24.36755},{"c":24.35,"h":24.37,"l":24.34,"n":1952,"o":24.36,"t":"2025-09-22T04:00:00Z","v":1186515,"vw":24.355072},{"c":24.37,"h":24.37,"l":24.34,"n":1164,"o":24.36,"t":"2025-09-23T04:00:00Z","v":2056923,"vw":24.365916},{"c":24.34,"h":24.37,"l":24.34,"n":1054,"o":24.36,"t":"2025-09-24T04:00:00Z","v":476319,"vw":24.358985},{"c":24.32,"h":24.33,"l":24.3,"n":1005,"o":24.33,"t":"2025-09-25T04:00:00Z","v":924208,"vw":24.313963},{"c":24.32,"h":24.34,"l":24.31,"n":910,"o":24.33,"t":"2025-09-26T04:00:00Z","v":460456,"vw":24.326079},{"c":24.32,"h":24.34,"l":24.32,"n":684,"o":24.32,"t":"2025-09-29T04:00:00Z","v":308238,"vw":24.328834},{"c":24.33,"h":24.35,"l":24.32,"n":306,"o":24.32,"t":"2025-09-30T04:00:00Z","v":300373,"vw":24.338154},{"c":24.29,"h":24.31,"l":24.28,"n":656,"o":24.31,"t":"2025-10-01T04:00:00Z","v":128665,"vw":24.295423},{"c":24.29,"h":24.3,"l":24.28,"n":383,"o":24.28,"t":"2025-10-02T04:00:00Z","v":192005,"vw":24.290877},{"c":24.27,"h":24.3,"l":24.265,"n":300,"o":24.28,"t":"2025-10-03T04:00:00Z","v":95811,"vw":24.27566},{"c":24.265,"h":24.28,"l":24.26,"n":403,"o":24.26,"t":"2025-10-06T04:00:00Z","v":110099,"vw":24.265684},{"c":24.3,"h":24.3,"l":24.2705,"n":477,"o":24.28,"t":"2025-10-07T04:00:00Z","v":106934,"vw":24.292082},{"c":24.29,"h":24.3104,"l":24.29,"n":445,"o":24.31,"t":"2025-10-08T04:00:00Z","v":184152,"vw":24.303046},{"c":24.29,"h":24.31,"l":24.28,"n":236,"o":24.3,"t":"2025-10-09T04:00:00Z","v":126128,"vw":24.293165},{"c":24.315,"h":24.34,"l":24.3,"n":418,"o":24.31,"t":"2025-10-10T04:00:00Z","v":220431,"vw":24.320734},{"c":24.32,"h":24.35,"l":24.29,"n":254,"o":24.33,"t":"2025-10-13T04:00:00Z","v":71503,"vw":24.319457},{"c":24.35,"h":24.35,"l":24.33,"n":492,"o":24.3342,"t":"2025-10-14T04:00:00Z","v":134813,"vw":24.339586},{"c":24.34,"h":24.36,"l":24.32,"n":216,"o":24.34,"t":"2025-10-15T04:00:00Z","v":92731,"vw":24.334149},{"c":24.37,"h":24.37,"l":24.32,"n":357,"o":24.3251,"t":"2025-10-16T04:00:00Z","v":200500,"vw":24.35133},{"c":24.35,"h":24.38,"l":24.34,"n":456,"o":24.38,"t":"2025-10-17T04:00:00Z","v":292367,"vw":24.350698},{"c":24.35,"h":24.35,"l":24.33,"n":354,"o":24.345,"t":"2025-10-20T04:00:00Z","v":235294,"vw":24.347041},{"c":24.36,"h":24.38,"l":24.36,"n":360,"o":24.37,"t":"2025-10-21T04:00:00Z","v":177721,"vw":24.372216},{"c":24.4,"h":24.4,"l":24.37,"n":348,"o":24.37,"t":"2025-10-22T04:00:00Z","v":151870,"vw":24.381491},{"c":24.36,"h":24.39,"l":24.36,"n":381,"o":24.39,"t":"2025-10-23T04:00:00Z","v":129822,"vw":24.377547},{"c":24.36,"h":24.37,"l":24.34,"n":347,"o":24.34,"t":"2025-10-24T04:00:00Z","v":163537,"vw":24.34641},{"c":24.33,"h":24.35,"l":24.33,"n":543,"o":24.35,"t":"2025-10-27T04:00:00Z","v":191168,"vw":24.34095},{"c":24.33,"h":24.34,"l":24.32,"n":204,"o":24.32,"t":"2025-10-28T04:00:00Z","v":116832,"vw":24.330888},{"c":24.25,"h":24.33,"l":24.24,"n":503,"o":24.31,"t":"2025-10-29T04:00:00Z","v":198101,"vw":24.2964},{"c":24.24,"h":24.25,"l":24.22,"n":454,"o":24.22,"t":"2025-10-30T04:00:00Z","v":188998,"vw":24.238454},{"c":24.28,"h":24.28,"l":24.25,"n":489,"o":24.25,"t":"2025-10-31T04:00:00Z","v":197964,"vw":24.267396},{"c":24.17,"h":24.19,"l":24.17,"n":248,"o":24.18,"t":"2025-11-03T05:00:00Z","v":181233,"vw":24.17701},{"c":24.18,"h":24.2,"l":24.18,"n":309,"o":24.18,"t":"2025-11-04T05:00:00Z","v":218915,"vw":24.196658},{"c":24.14,"h":24.18,"l":24.14,"n":545,"o":24.17,"t":"2025-11-05T05:00:00Z","v":352181,"vw":24.159019},{"c":24.17,"h":24.19,"l":24.17,"n":893,"o":24.17,"t":"2025-11-06T05:00:00Z","v":236290,"vw":24.176639},{"c":24.19,"h":24.19,"l":24.16,"n":450,"o":24.17,"t":"2025-11-07T05:00:00Z","v":153050,"vw":24.184573},{"c":24.18,"h":24.19,"l":24.17,"n":475,"o":24.185,"t":"2025-11-10T05:00:00Z","v":240864,"vw":24.180044},{"c":24.23,"h":24.24,"l":24.19,"n":613,"o":24.2,"t":"2025-11-11T05:00:00Z","v":162900,"vw":24.221114},{"c":24.18,"h":24.22,"l":24.18,"n":596,"o":24.2,"t":"2025-11-12T05:00:00Z","v":369207,"vw":24.197322},{"c":24.18,"h":24.2,"l":24.18,"n":373,"o":24.18,"t":"2025-11-13T05:00:00Z","v":117386,"vw":24.185436},{"c":24.175,"h":24.21,"l":24.17,"n":346,"o":24.21,"t":"2025-11-14T05:00:00Z","v":99633,"vw":24.185254},{"c":24.18,"h":24.19,"l":24.17,"n":293,"o":24.1899,"t":"2025-11-17T05:00:00Z","v":85921,"vw":24.177205},{"c":24.185,"h":24.2056,"l":24.17,"n":533,"o":24.19,"t":"2025-11-18T05:00:00Z","v":196570,"vw":24.178202},{"c":24.17,"h":24.2,"l":24.16,"n":280,"o":24.2,"t":"2025-11-19T05:00:00Z","v":112618,"vw":24.178302},{"c":24.19,"h":24.205,"l":24.18,"n":301,"o":24.19,"t":"2025-11-20T05:00:00Z","v":158423,"vw":24.189894},{"c":24.225,"h":24.225,"l":24.2,"n":357,"o":24.21,"t":"2025-11-21T05:00:00Z","v":99610,"vw":24.214435},{"c":24.215,"h":24.23,"l":24.21,"n":747,"o":24.225,"t":"2025-11-24T05:00:00Z","v":172150,"vw":24.215854},{"c":24.235,"h":24.24,"l":24.2,"n":390,"o":24.21,"t":"2025-11-25T05:00:00Z","v":209915,"vw":24.218861},{"c":24.255,"h":24.26,"l":24.22,"n":211,"o":24.23,"t":"2025-11-26T05:00:00Z","v":98817,"vw":24.238325},{"c":24.24,"h":24.26,"l":24.24,"n":235,"o":24.26,"t":"2025-11-28T05:00:00Z","v":87550,"vw":24.246393},{"c":24.13,"h":24.15,"l":24.12,"n":478,"o":24.12,"t":"2025-12-01T05:00:00Z","v":160498,"vw":24.130251},{"c":24.13,"h":24.14,"l":24.12,"n":289,"o":24.12,"t":"2025-12-02T05:00:00Z","v":216086,"vw":24.129218},{"c":24.155,"h":24.16,"l":24.14,"n":551,"o":24.14,"t":"2025-12-03T05:00:00Z","v":259537,"vw":24.144759},{"c":24.14,"h":24.15,"l":24.13,"n":345,"o":24.15,"t":"2025-12-04T05:00:00Z","v":143307,"vw":24.145513},{"c":24.14,"h":24.16,"l":24.13,"n":944,"o":24.15,"t":"2025-12-05T05:00:00Z","v":388612,"vw":24.142703},{"c":24.11,"h":24.13,"l":24.1,"n":395,"o":24.13,"t":"2025-12-08T05:00:00Z","v":89689,"vw":24.112226},{"c":24.08,"h":24.12,"l":24.07,"n":587,"o":24.12,"t":"2025-12-09T05:00:00Z","v":247219,"vw":24.088326},{"c":24.125,"h":24.13,"l":24.06,"n":414,"o":24.07,"t":"2025-12-10T05:00:00Z","v":177447,"vw":24.074201},{"c":24.12,"h":24.145,"l":24.11,"n":440,"o":24.13,"t":"2025-12-11T05:00:00Z","v":207381,"vw":24.128746},{"c":24.12,"h":24.12,"l":24.1,"n":290,"o":24.11,"t":"2025-12-12T05:00:00Z","v":141739,"vw":24.113477},{"c":24.11,"h":24.14,"l":24.1,"n":604,"o":24.14,"t":"2025-12-15T05:00:00Z","v":289006,"vw":24.107086},{"c":24.09,"h":24.12,"l":24.09,"n":492,"o":24.1,"t":"2025-12-16T05:00:00Z","v":227744,"vw":24.101229},{"c":24.11,"h":24.11,"l":24.09,"n":641,"o":24.1,"t":"2025-12-17T05:00:00Z","v":393763,"vw":24.095681},{"c":24.125,"h":24.13,"l":24.09,"n":337,"o":24.11,"t":"2025-12-18T05:00:00Z","v":248764,"vw":24.1166},{"c":24.04,"h":24.05,"l":24.02,"n":303,"o":24.04,"t":"2025-12-19T05:00:00Z","v":175782,"vw":24.031652},{"c":24.03,"h":24.03,"l":24.01,"n":300,"o":24.03,"t":"2025-12-22T05:00:00Z","v":339170,"vw":24.019474},{"c":24,"h":24.02,"l":23.98,"n":411,"o":23.99,"t":"2025-12-23T05:00:00Z","v":444738,"vw":23.998784},{"c":24.03,"h":24.03,"l":24.01,"n":495,"o":24.02,"t":"2025-12-24T05:00:00Z","v":244972,"vw":24.022857},{"c":24.04,"h":24.0599,"l":24.03,"n":657,"o":24.05,"t":"2025-12-26T05:00:00Z","v":114344,"vw":24.042769},{"c":24.05,"h":24.06,"l":24.05,"n":607,"o":24.06,"t":"2025-12-29T05:00:00Z","v":380079,"vw":24.053938},{"c":24.061,"h":24.07,"l":24.05,"n":491,"o":24.06,"t":"2025-12-30T05:00:00Z","v":449787,"vw":24.061046},{"c":24.06,"h":24.07,"l":24.03,"n":674,"o":24.03,"t":"2025-12-31T05:00:00Z","v":405048,"vw":24.053537},{"c":24.05,"h":24.06,"l":24.03,"n":465,"o":24.06,"t":"2026-01-02T05:00:00Z","v":181792,"vw":24.043685},{"c":24.075,"h":24.08,"l":24.05,"n":663,"o":24.05,"t":"2026-01-05T05:00:00Z","v":307555,"vw":24.068208},{"c":24.07,"h":24.08,"l":24.06,"n":405,"o":24.07,"t":"2026-01-06T05:00:00Z","v":144454,"vw":24.066316},{"c":24.09,"h":24.09,"l":24.07,"n":386,"o":24.08,"t":"2026-01-07T05:00:00Z","v":196478,"vw":24.082919},{"c":24.06,"h":24.085,"l":24.06,"n":492,"o":24.075,"t":"2026-01-08T05:00:00Z","v":371601,"vw":24.067896},{"c":24.07,"h":24.09,"l":24.06,"n":806,"o":24.07,"t":"2026-01-09T05:00:00Z","v":429917,"vw":24.069216},{"c":24.08,"h":24.09,"l":24.07,"n":364,"o":24.07,"t":"2026-01-12T05:00:00Z","v":143302,"vw":24.075809},{"c":24.09,"h":24.1,"l":24.07,"n":409,"o":24.09,"t":"2026-01-13T05:00:00Z","v":224541,"vw":24.085481},{"c":24.095,"h":24.12,"l":24.09,"n":512,"o":24.095,"t":"2026-01-14T05:00:00Z","v":326128,"vw":24.110223},{"c":24.06,"h":24.085,"l":24.06,"n":519,"o":24.07,"t":"2026-01-15T05:00:00Z","v":2235628,"vw":24.062818},{"c":24.04,"h":24.08,"l":24.04,"n":354,"o":24.06,"t":"2026-01-16T05:00:00Z","v":261143,"vw":24.052644},{"c":24.03,"h":24.05,"l":24.03,"n":704,"o":24.03,"t":"2026-01-20T05:00:00Z","v":254837,"vw":24.038789},{"c":24.06,"h":24.07,"l":24.04,"n":590,"o":24.04,"t":"2026-01-21T05:00:00Z","v":218774,"vw":24.057624},{"c":24.04,"h":24.065,"l":24.04,"n":817,"o":24.04,"t":"2026-01-22T05:00:00Z","v":288027,"vw":24.046777},{"c":24.08,"h":24.08,"l":24.05,"n":616,"o":24.05,"t":"2026-01-23T05:00:00Z","v":269654,"vw":24.062931},{"c":24.09,"h":24.09,"l":24.07,"n":977,"o":24.08,"t":"2026-01-26T05:00:00Z","v":237186,"vw":24.083034},{"c":24.12,"h":24.12,"l":24.09,"n":262,"o":24.09,"t":"2026-01-27T05:00:00Z","v":192110,"vw":24.108343},{"c":24.12,"h":24.13,"l":24.1,"n":373,"o":24.12,"t":"2026-01-28T05:00:00Z","v":215343,"vw":24.115536},{"c":24.17,"h":24.19,"l":24.15,"n":621,"o":24.15,"t":"2026-01-29T05:00:00Z","v":272044,"vw":24.173062},{"c":24.18,"h":24.19,"l":24.16,"n":514,"o":24.16,"t":"2026-01-30T05:00:00Z","v":189429,"vw":24.1751},{"c":24.13,"h":24.17,"l":24.13,"n":457,"o":24.15,"t":"2026-02-02T05:00:00Z","v":171099,"vw":24.1412},{"c":24.16,"h":24.16,"l":24.135,"n":802,"o":24.135,"t":"2026-02-03T05:00:00Z","v":229118,"vw":24.148193},{"c":24.13,"h":24.15,"l":24.13,"n":593,"o":24.13,"t":"2026-02-04T05:00:00Z","v":332502,"vw":24.138057},{"c":24.16,"h":24.17,"l":24.14,"n":616,"o":24.15,"t":"2026-02-05T05:00:00Z","v":359351,"vw":24.154183},{"c":24.17,"h":24.18,"l":24.15,"n":608,"o":24.17,"t":"2026-02-06T05:00:00Z","v":310217,"vw":24.163589},{"c":24.19,"h":24.19,"l":24.17,"n":325,"o":24.17,"t":"2026-02-09T05:00:00Z","v":90738,"vw":24.180758},{"c":24.19,"h":24.21,"l":24.19,"n":459,"o":24.21,"t":"2026-02-10T05:00:00Z","v":328868,"vw":24.19528},{"c":24.17,"h":24.18,"l":24.16,"n":433,"o":24.16,"t":"2026-02-11T05:00:00Z","v":419661,"vw":24.173029},{"c":24.19,"h":24.2,"l":24.17,"n":612,"o":24.17,"t":"2026-02-12T05:00:00Z","v":289015,"vw":24.181685},{"c":24.2,"h":24.21,"l":24.19,"n":421,"o":24.2,"t":"2026-02-13T05:00:00Z","v":201053,"vw":24.197039},{"c":24.17,"h":24.19,"l":24.16,"n":399,"o":24.18,"t":"2026-02-17T05:00:00Z","v":154891,"vw":24.173831},{"c":24.165,"h":24.18,"l":24.165,"n":497,"o":24.175,"t":"2026-02-18T05:00:00Z","v":168933,"vw":24.176442},{"c":24.18,"h":24.19,"l":24.17,"n":425,"o":24.18,"t":"2026-02-19T05:00:00Z","v":557479,"vw":24.180712},{"c":24.18,"h":24.195,"l":24.17,"n":310,"o":24.19,"t":"2026-02-20T05:00:00Z","v":258023,"vw":24.178792},{"c":24.2,"h":24.22,"l":24.19,"n":556,"o":24.2,"t":"2026-02-23T05:00:00Z","v":261311,"vw":24.20298},{"c":24.2,"h":24.2,"l":24.18,"n":855,"o":24.19,"t":"2026-02-24T05:00:00Z","v":248595,"vw":24.193599},{"c":24.21,"h":24.21,"l":24.19,"n":567,"o":24.2,"t":"2026-02-25T05:00:00Z","v":184757,"vw":24.198701},{"c":24.25,"h":24.25,"l":24.21,"n":428,"o":24.21,"t":"2026-02-26T05:00:00Z","v":323920,"vw":24.236895},{"c":24.27,"h":24.3,"l":24.27,"n":837,"o":24.295,"t":"2026-02-27T05:00:00Z","v":287006,"vw":24.277806},{"c":24.26,"h":24.29,"l":24.22,"n":327,"o":24.285,"t":"2026-03-02T05:00:00Z","v":308540,"vw":24.244155},{"c":24.24,"h":24.27,"l":24.23,"n":839,"o":24.23,"t":"2026-03-03T05:00:00Z","v":372505,"vw":24.256221},{"c":24.23,"h":24.25,"l":24.22,"n":439,"o":24.24,"t":"2026-03-04T05:00:00Z","v":173996,"vw":24.234004},{"c":24.25,"h":24.25,"l":24.2003,"n":437,"o":24.21,"t":"2026-03-05T05:00:00Z","v":148578,"vw":24.223146},{"c":24.3,"h":24.34,"l":24.29,"n":616,"o":24.29,"t":"2026-03-06T05:00:00Z","v":304436,"vw":24.325982},{"c":24.3,"h":24.35,"l":24.3,"n":978,"o":24.35,"t":"2026-03-09T04:00:00Z","v":789100,"vw":24.311472},{"c":24.28,"h":24.3,"l":24.26,"n":592,"o":24.29,"t":"2026-03-10T04:00:00Z","v":175915,"vw":24.281282},{"c":24.28,"h":24.29,"l":24.26,"n":375,"o":24.29,"t":"2026-03-11T04:00:00Z","v":129191,"vw":24.278525},{"c":24.26,"h":24.31,"l":24.24,"n":597,"o":24.295,"t":"2026-03-12T04:00:00Z","v":456953,"vw":24.28156},{"c":24.26,"h":24.27,"l":24.24,"n":513,"o":24.26,"t":"2026-03-13T04:00:00Z","v":202638,"vw":24.255987},{"c":24.29,"h":24.29,"l":24.26,"n":369,"o":24.28,"t":"2026-03-16T04:00:00Z","v":220735,"vw":24.276958},{"c":24.35,"h":24.35,"l":24.31,"n":417,"o":24.31,"t":"2026-03-17T04:00:00Z","v":191060,"vw":24.331107},{"c":24.32,"h":24.37,"l":24.32,"n":443,"o":24.35,"t":"2026-03-18T04:00:00Z","v":286495,"vw":24.355063},{"c":24.28,"h":24.32,"l":24.27,"n":420,"o":24.3,"t":"2026-03-19T04:00:00Z","v":458267,"vw":24.296992},{"c":24.24,"h":24.265,"l":24.23,"n":503,"o":24.26,"t":"2026-03-20T04:00:00Z","v":304048,"vw":24.245703},{"c":24.18,"h":24.22,"l":24.18,"n":393,"o":24.19,"t":"2026-03-23T04:00:00Z","v":265292,"vw":24.201503},{"c":24.16,"h":24.18,"l":24.135,"n":561,"o":24.16,"t":"2026-03-24T04:00:00Z","v":248783,"vw":24.155439},{"c":24.16,"h":24.165,"l":24.14,"n":221,"o":24.15,"t":"2026-03-25T04:00:00Z","v":138359,"vw":24.155308},{"c":24.13,"h":24.19,"l":24.13,"n":567,"o":24.175,"t":"2026-03-26T04:00:00Z","v":309506,"vw":24.162421},{"c":24.175,"h":24.185,"l":24.145,"n":429,"o":24.16,"t":"2026-03-27T04:00:00Z","v":96303,"vw":24.169081},{"c":24.24,"h":24.27,"l":24.23,"n":378,"o":24.24,"t":"2026-03-30T04:00:00Z","v":122673,"vw":24.242483},{"c":24.24,"h":24.3,"l":24.24,"n":509,"o":24.28,"t":"2026-03-31T04:00:00Z","v":226691,"vw":24.272903},{"c":24.175,"h":24.195,"l":24.17,"n":472,"o":24.17,"t":"2026-04-01T04:00:00Z","v":190714,"vw":24.179379},{"c":24.235,"h":24.24,"l":24.21,"n":345,"o":24.22,"t":"2026-04-02T04:00:00Z","v":198973,"vw":24.230689},{"c":24.23,"h":24.245,"l":24.2101,"n":456,"o":24.22,"t":"2026-04-06T04:00:00Z","v":223187,"vw":24.226386},{"c":24.28,"h":24.285,"l":24.22,"n":891,"o":24.25,"t":"2026-04-07T04:00:00Z","v":155106,"vw":24.252902},{"c":24.25,"h":24.26,"l":24.23,"n":376,"o":24.23,"t":"2026-04-08T04:00:00Z","v":213832,"vw":24.238109},{"c":24.2701,"h":24.28,"l":24.25,"n":353,"o":24.25,"t":"2026-04-09T04:00:00Z","v":163967,"vw":24.263342},{"c":24.27,"h":24.2899,"l":24.26,"n":487,"o":24.26,"t":"2026-04-10T04:00:00Z","v":96412,"vw":24.272938},{"c":24.315,"h":24.32,"l":24.29,"n":336,"o":24.29,"t":"2026-04-13T04:00:00Z","v":333122,"vw":24.304427},{"c":24.34,"h":24.34,"l":24.3098,"n":419,"o":24.32,"t":"2026-04-14T04:00:00Z","v":200671,"vw":24.326266},{"c":24.33,"h":24.34,"l":24.32,"n":409,"o":24.33,"t":"2026-04-15T04:00:00Z","v":336167,"vw":24.332811},{"c":24.33,"h":24.34,"l":24.32,"n":238,"o":24.34,"t":"2026-04-16T04:00:00Z","v":176490,"vw":24.327003},{"c":24.35,"h":24.36,"l":24.32,"n":396,"o":24.35,"t":"2026-04-17T04:00:00Z","v":203140,"vw":24.340445},{"c":24.345,"h":24.36,"l":24.34,"n":299,"o":24.35,"t":"2026-04-20T04:00:00Z","v":123170,"vw":24.347714},{"c":24.32,"h":24.34,"l":24.32,"n":505,"o":24.33,"t":"2026-04-21T04:00:00Z","v":194949,"vw":24.328212},{"c":24.345,"h":24.35,"l":24.33,"n":191,"o":24.34,"t":"2026-04-22T04:00:00Z","v":92989,"vw":24.344244},{"c":24.38,"h":24.38,"l":24.345,"n":306,"o":24.35,"t":"2026-04-23T04:00:00Z","v":128422,"vw":24.355063},{"c":24.44,"h":24.44,"l":24.37,"n":454,"o":24.37,"t":"2026-04-24T04:00:00Z","v":368721,"vw":24.417604},{"c":24.46,"h":24.46,"l":24.42,"n":413,"o":24.42,"t":"2026-04-27T04:00:00Z","v":105780,"vw":24.444966},{"c":24.44,"h":24.455,"l":24.42,"n":506,"o":24.455,"t":"2026-04-28T04:00:00Z","v":116455,"vw":24.434078},{"c":24.4,"h":24.44,"l":24.4,"n":267,"o":24.44,"t":"2026-04-29T04:00:00Z","v":153232,"vw":24.427477},{"c":24.44,"h":24.45,"l":24.41,"n":459,"o":24.41,"t":"2026-04-30T04:00:00Z","v":132692,"vw":24.428513},{"c":24.335,"h":24.35,"l":24.31,"n":398,"o":24.31,"t":"2026-05-01T04:00:00Z","v":60824,"vw":24.333084},{"c":24.32,"h":24.33,"l":24.31,"n":246,"o":24.32,"t":"2026-05-04T04:00:00Z","v":214780,"vw":24.32679},{"c":24.3,"h":24.33,"l":24.29,"n":277,"o":24.33,"t":"2026-05-05T04:00:00Z","v":111211,"vw":24.310684},{"c":24.28,"h":24.29,"l":24.27,"n":401,"o":24.29,"t":"2026-05-06T04:00:00Z","v":223224,"vw":24.276197},{"c":24.26,"h":24.28,"l":24.25,"n":402,"o":24.27,"t":"2026-05-07T04:00:00Z","v":314878,"vw":24.260158},{"c":24.31,"h":24.31,"l":24.29,"n":223,"o":24.31,"t":"2026-05-08T04:00:00Z","v":102905,"vw":24.298264},{"c":24.33,"h":24.33,"l":24.31,"n":263,"o":24.31,"t":"2026-05-11T04:00:00Z","v":212350,"vw":24.323142},{"c":24.32,"h":24.35,"l":24.32,"n":396,"o":24.35,"t":"2026-05-12T04:00:00Z","v":201586,"vw":24.325839},{"c":24.34,"h":24.34,"l":24.32,"n":670,"o":24.33,"t":"2026-05-13T04:00:00Z","v":396845,"vw":24.33015},{"c":24.29,"h":24.3399,"l":24.29,"n":259,"o":24.33,"t":"2026-05-14T04:00:00Z","v":78279,"vw":24.319953},{"c":24.275,"h":24.29,"l":24.27,"n":333,"o":24.27,"t":"2026-05-15T04:00:00Z","v":100779,"vw":24.276217},{"c":24.27,"h":24.29,"l":24.26,"n":499,"o":24.29,"t":"2026-05-18T04:00:00Z","v":405136,"vw":24.273667},{"c":24.23,"h":24.24,"l":24.2,"n":404,"o":24.24,"t":"2026-05-19T04:00:00Z","v":197565,"vw":24.218828},{"c":24.24,"h":24.25,"l":24.22,"n":575,"o":24.23,"t":"2026-05-20T04:00:00Z","v":310267,"vw":24.240725},{"c":24.22,"h":24.235,"l":24.205,"n":385,"o":24.23,"t":"2026-05-21T04:00:00Z","v":190426,"vw":24.214388},{"c":24.23,"h":24.267,"l":24.16,"n":353,"o":24.23,"t":"2026-05-22T04:00:00Z","v":126496,"vw":24.179755},{"c":24.24,"h":24.24,"l":24.21,"n":507,"o":24.22,"t":"2026-05-26T04:00:00Z","v":240117,"vw":24.226014},{"c":24.255,"h":24.26,"l":24.23,"n":490,"o":24.235,"t":"2026-05-27T04:00:00Z","v":196010,"vw":24.245926},{"c":24.29,"h":24.3,"l":24.27,"n":371,"o":24.27,"t":"2026-05-28T04:00:00Z","v":253113,"vw":24.27939},{"c":24.31,"h":24.31,"l":24.28,"n":258,"o":24.3,"t":"2026-05-29T04:00:00Z","v":132694,"vw":24.295962},{"c":24.04,"h":24.04,"l":24.02,"n":407,"o":24.03,"t":"2026-06-01T04:00:00Z","v":145092,"vw":24.028474},{"c":24.03,"h":24.05,"l":24.02,"n":556,"o":24.05,"t":"2026-06-02T04:00:00Z","v":109224,"vw":24.038322},{"c":24.03,"h":24.04,"l":24.01,"n":439,"o":24.02,"t":"2026-06-03T04:00:00Z","v":359859,"vw":24.021223},{"c":24.02,"h":24.03,"l":24,"n":409,"o":24.03,"t":"2026-06-04T04:00:00Z","v":108841,"vw":24.015688},{"c":23.95,"h":23.98,"l":23.935,"n":432,"o":23.98,"t":"2026-06-05T04:00:00Z","v":103918,"vw":23.95368},{"c":23.95,"h":23.98,"l":23.93,"n":428,"o":23.98,"t":"2026-06-08T04:00:00Z","v":306259,"vw":23.941718},{"c":23.95,"h":23.98,"l":23.945,"n":639,"o":23.97,"t":"2026-06-09T04:00:00Z","v":306575,"vw":23.958562},{"c":23.952,"h":23.99,"l":23.95,"n":255,"o":23.98,"t":"2026-06-10T04:00:00Z","v":89043,"vw":23.971193},{"c":23.98,"h":23.985,"l":23.935,"n":332,"o":23.97,"t":"2026-06-11T04:00:00Z","v":196426,"vw":23.95681},{"c":23.97,"h":23.97,"l":23.95,"n":325,"o":23.95,"t":"2026-06-12T04:00:00Z","v":77156,"vw":23.96081},{"c":23.99,"h":24,"l":23.97,"n":359,"o":23.97,"t":"2026-06-15T04:00:00Z","v":166045,"vw":23.973066},{"c":23.965,"h":23.98,"l":23.96,"n":384,"o":23.97,"t":"2026-06-16T04:00:00Z","v":188113,"vw":23.973658},{"c":23.83,"h":23.98,"l":23.83,"n":440,"o":23.975,"t":"2026-06-17T04:00:00Z","v":212979,"vw":23.937272},{"c":23.89,"h":23.9,"l":23.86,"n":683,"o":23.86,"t":"2026-06-18T04:00:00Z","v":169512,"vw":23.87517},{"c":23.83,"h":23.87,"l":23.82,"n":687,"o":23.86,"t":"2026-06-22T04:00:00Z","v":192966,"vw":23.846293},{"c":23.84,"h":23.865,"l":23.82,"n":773,"o":23.83,"t":"2026-06-23T04:00:00Z","v":503741,"vw":23.830402},{"c":23.845,"h":23.86,"l":23.82,"n":736,"o":23.82,"t":"2026-06-24T04:00:00Z","v":295167,"vw":23.843108},{"c":23.88,"h":23.91,"l":23.87,"n":411,"o":23.87,"t":"2026-06-25T04:00:00Z","v":157614,"vw":23.89308},{"c":23.91,"h":23.915,"l":23.9,"n":415,"o":23.9,"t":"2026-06-26T04:00:00Z","v":90739,"vw":23.90551},{"c":23.93,"h":23.94,"l":23.92,"n":495,"o":23.92,"t":"2026-06-29T04:00:00Z","v":185730,"vw":23.926079},{"c":23.91,"h":23.94,"l":23.9,"n":590,"o":23.935,"t":"2026-06-30T04:00:00Z","v":658263,"vw":23.934997},{"c":23.665,"h":23.71,"l":23.66,"n":663,"o":23.7,"t":"2026-07-01T04:00:00Z","v":144130,"vw":23.685555},{"c":23.67,"h":23.8,"l":23.64,"n":598,"o":23.68,"t":"2026-07-02T04:00:00Z","v":110402,"vw":23.689112},{"c":23.73,"h":23.73,"l":23.69,"n":762,"o":23.7,"t":"2026-07-06T04:00:00Z","v":300243,"vw":23.707494},{"c":23.71,"h":23.7599,"l":23.705,"n":614,"o":23.71,"t":"2026-07-07T04:00:00Z","v":177262,"vw":23.717878},{"c":23.71,"h":23.79,"l":23.7,"n":455,"o":23.71,"t":"2026-07-08T04:00:00Z","v":206531,"vw":23.713782},{"c":23.73,"h":23.74,"l":23.72,"n":359,"o":23.72,"t":"2026-07-09T04:00:00Z","v":221064,"vw":23.727941},{"c":23.71,"h":23.72,"l":23.695,"n":426,"o":23.71,"t":"2026-07-10T04:00:00Z","v":132414,"vw":23.710935},{"c":23.69,"h":23.72,"l":23.672,"n":712,"o":23.71,"t":"2026-07-13T04:00:00Z","v":300697,"vw":23.689256},{"c":23.705,"h":23.71,"l":23.68,"n":367,"o":23.69,"t":"2026-07-14T04:00:00Z","v":167565,"vw":23.694547},{"c":23.725,"h":23.73,"l":23.69,"n":396,"o":23.69,"t":"2026-07-15T04:00:00Z","v":121460,"vw":23.719428},{"c":23.705,"h":23.72,"l":23.7,"n":473,"o":23.715,"t":"2026-07-16T04:00:00Z","v":222952,"vw":23.712784},{"c":23.73,"h":23.7551,"l":23.725,"n":510,"o":23.74,"t":"2026-07-17T04:00:00Z","v":203387,"vw":23.746606},{"c":23.73,"h":23.74,"l":23.72,"n":828,"o":23.73,"t":"2026-07-20T04:00:00Z","v":403005,"vw":23.732497},{"c":23.7,"h":23.73,"l":23.7,"n":698,"o":23.73,"t":"2026-07-21T04:00:00Z","v":195380,"vw":23.712635},{"c":23.7,"h":23.72,"l":23.68,"n":441,"o":23.71,"t":"2026-07-22T04:00:00Z","v":337822,"vw":23.69873},{"c":23.665,"h":23.72,"l":23.66,"n":431,"o":23.67,"t":"2026-07-23T04:00:00Z","v":157693,"vw":23.672491},{"c":23.675,"h":23.695,"l":23.665,"n":506,"o":23.67,"t":"2026-07-24T04:00:00Z","v":153849,"vw":23.67773},{"c":23.63,"h":23.67,"l":23.63,"n":360,"o":23.66,"t":"2026-07-27T04:00:00Z","v":174264,"vw":23.65221},{"c":23.66,"h":23.68,"l":23.64,"n":617,"o":23.64,"t":"2026-07-28T04:00:00Z","v":101882,"vw":23.658027},{"c":23.72,"h":23.73,"l":23.64,"n":548,"o":23.65,"t":"2026-07-29T04:00:00Z","v":269590,"vw":23.678281},{"c":23.72,"h":23.74,"l":23.71,"n":502,"o":23.72,"t":"2026-07-30T04:00:00Z","v":172985,"vw":23.720183},{"c":23.71,"h":23.715,"l":23.655,"n":636,"o":23.695,"t":"2026-07-31T04:00:00Z","v":200977,"vw":23.696669},{"c":23.515,"h":23.54,"l":23.515,"n":649,"o":23.53,"t":"2026-08-03T04:00:00Z","v":193297,"vw":23.522774},{"c":23.525,"h":23.55,"l":23.51,"n":472,"o":23.53,"t":"2026-08-04T04:00:00Z","v":126795,"vw":23.536363},{"c":23.53,"h":23.53,"l":23.51,"n":493,"o":23.53,"t":"2026-08-05T04:00:00Z","v":98398,"vw":23.520666},{"c":23.51,"h":23.53,"l":23.51,"n":631,"o":23.52,"t":"2026-08-06T04:00:00Z","v":154594,"vw":23.516716},{"c":23.54,"h":23.56,"l":23.54,"n":453,"o":23.56,"t":"2026-08-07T04:00:00Z","v":87436,"vw":23.547303},{"c":23.55,"h":23.55,"l":23.53,"n":488,"o":23.54,"t":"2026-08-10T04:00:00Z","v":168981,"vw":23.537708},{"c":23.535,"h":23.5561,"l":23.52,"n":297,"o":23.54,"t":"2026-08-11T04:00:00Z","v":137352,"vw":23.535271},{"c":23.54,"h":23.56,"l":23.53,"n":375,"o":23.55,"t":"2026-08-12T04:00:00Z","v":199101,"vw":23.551628},{"c":23.56,"h":23.58,"l":23.55,"n":437,"o":23.56,"t":"2026-08-13T04:00:00Z","v":570735,"vw":23.555763},{"c":23.56,"h":23.58,"l":23.545,"n":360,"o":23.56,"t":"2026-08-14T04:00:00Z","v":181093,"vw":23.56452},{"c":23.55,"h":23.58,"l":23.55,"n":636,"o":23.565,"t":"2026-08-17T04:00:00Z","v":170450,"vw":23.557405},{"c":23.59,"h":23.59,"l":23.56,"n":646,"o":23.56,"t":"2026-08-18T04:00:00Z","v":378739,"vw":23.571674},{"c":23.605,"h":23.61,"l":23.58,"n":473,"o":23.6,"t":"2026-08-19T04:00:00Z","v":345504,"vw":23.59553},{"c":23.62,"h":23.63,"l":23.58,"n":367,"o":23.585,"t":"2026-08-20T04:00:00Z","v":212146,"vw":23.612224},{"c":23.59,"h":23.61,"l":23.59,"n":268,"o":23.61,"t":"2026-08-21T04:00:00Z","v":183266,"vw":23.598775},{"c":23.59,"h":23.6,"l":23.58,"n":510,"o":23.59,"t":"2026-08-24T04:00:00Z","v":176046,"vw":23.595647},{"c":23.62,"h":23.63,"l":23.6,"n":381,"o":23.61,"t":"2026-08-25T04:00:00Z","v":207149,"vw":23.61268},{"c":23.61,"h":23.615,"l":23.58,"n":582,"o":23.6,"t":"2026-08-26T04:00:00Z","v":150171,"vw":23.601605},{"c":23.59,"h":23.62,"l":23.59,"n":391,"o":23.62,"t":"2026-08-27T04:00:00Z","v":176135,"vw":23.603421},{"c":23.52,"h":23.6,"l":23.51,"n":568,"o":23.59,"t":"2026-08-28T04:00:00Z","v":205131,"vw":23.527767},{"c":23.52,"h":23.53,"l":23.51,"n":474,"o":23.52,"t":"2026-08-31T04:00:00Z","v":198557,"vw":23.519042},{"c":23.54,"h":23.54,"l":23.5,"n":509,"o":23.51,"t":"2026-09-01T04:00:00Z","v":170127,"vw":23.521636},{"c":23.53,"h":23.55,"l":23.52,"n":318,"o":23.55,"t":"2026-09-02T04:00:00Z","v":148350,"vw":23.531637},{"c":23.55,"h":23.58,"l":23.55,"n":379,"o":23.57,"t":"2026-09-03T04:00:00Z","v":275596,"vw":23.564306},{"c":23.55,"h":23.555,"l":23.52,"n":525,"o":23.54,"t":"2026-09-04T04:00:00Z","v":408222,"vw":23.535569},{"c":23.56,"h":23.57,"l":23.52,"n":1451,"o":23.569,"t":"2026-09-08T04:00:00Z","v":225761,"vw":23.554363},{"c":23.55,"h":23.57,"l":23.53,"n":347,"o":23.57,"t":"2026-09-09T04:00:00Z","v":166544,"vw":23.546657},{"c":23.49,"h":23.52,"l":23.48,"n":354,"o":23.52,"t":"2026-09-10T04:00:00Z","v":546185,"vw":23.498075},{"c":23.41,"h":23.465,"l":23.39,"n":382,"o":23.46,"t":"2026-09-11T04:00:00Z","v":170797,"vw":23.416903},{"c":23.4,"h":23.435,"l":23.39,"n":614,"o":23.41,"t":"2026-09-14T04:00:00Z","v":240640,"vw":23.419002},{"c":23.39,"h":23.42,"l":23.38,"n":574,"o":23.395,"t":"2026-09-15T04:00:00Z","v":130892,"vw":23.398459},{"c":23.33,"h":23.4288,"l":23.325,"n":425,"o":23.41,"t":"2026-09-16T04:00:00Z","v":149975,"vw":23.395467},{"c":23.34,"h":23.36,"l":23.33,"n":311,"o":23.33,"t":"2026-09-17T04:00:00Z","v":276620,"vw":23.339214},{"c":23.295,"h":23.32,"l":23.29,"n":522,"o":23.315,"t":"2026-09-18T04:00:00Z","v":374393,"vw":23.307505},{"c":23.31,"h":23.32,"l":23.29,"n":866,"o":23.31,"t":"2026-09-21T04:00:00Z","v":245958,"vw":23.306973},{"c":23.31,"h":23.31,"l":23.275,"n":563,"o":23.3,"t":"2026-09-22T04:00:00Z","v":366122,"vw":23.29894},{"c":23.24,"h":23.3,"l":23.2,"n":648,"o":23.29,"t":"2026-09-23T04:00:00Z","v":432405,"vw":23.235815},{"c":23.205,"h":23.25,"l":23.2,"n":604,"o":23.24,"t":"2026-09-24T04:00:00Z","v":171952,"vw":23.223975},{"c":23.25,"h":23.26,"l":23.21,"n":703,"o":23.22,"t":"2026-09-25T04:00:00Z","v":300008,"vw":23.238531},{"c":23.21,"h":23.24,"l":23.19,"n":389,"o":23.22,"t":"2026-09-28T04:00:00Z","v":753956,"vw":23.2},{"c":23.22,"h":23.22,"l":23.17,"n":660,"o":23.2,"t":"2026-09-29T04:00:00Z","v":2901603,"vw":23.180649},{"c":23.225,"h":23.26,"l":23.21,"n":1115,"o":23.25,"t":"2026-09-30T04:00:00Z","v":1168227,"vw":23.230687},{"c":23.29,"h":23.305,"l":23.22,"n":939,"o":23.23,"t":"2026-10-01T04:00:00Z","v":285853,"vw":23.276392},{"c":23.26,"h":23.32,"l":23.26,"n":1056,"o":23.31,"t":"2026-10-02T04:00:00Z","v":282692,"vw":23.28233},{"c":23.27,"h":23.29,"l":23.26,"n":494,"o":23.27,"t":"2026-10-05T04:00:00Z","v":165624,"vw":23.269487},{"c":23.29,"h":23.31,"l":23.27,"n":664,"o":23.28,"t":"2026-10-06T04:00:00Z","v":596791,"vw":23.284483},{"c":23.319,"h":23.32,"l":23.28,"n":491,"o":23.28,"t":"2026-10-07T04:00:00Z","v":898204,"vw":23.315543},{"c":23.34,"h":23.36,"l":23.3,"n":528,"o":23.31,"t":"2026-10-08T04:00:00Z","v":203759,"vw":23.332893},{"c":23.32,"h":23.33,"l":23.31,"n":689,"o":23.32,"t":"2026-10-09T04:00:00Z","v":659761,"vw":23.318212},{"c":23.34,"h":23.37,"l":23.29,"n":904,"o":23.29,"t":"2026-10-12T04:00:00Z","v":398247,"vw":23.317146},{"c":23.33,"h":23.33,"l":23.31,"n":1107,"o":23.33,"t":"2026-10-13T04:00:00Z","v":566900,"vw":23.321751},{"c":23.36,"h":23.36,"l":23.27,"n":828,"o":23.27,"t":"2026-10-14T04:00:00Z","v":1066299,"vw":23.325451},{"c":23.39,"h":23.43,"l":23.38,"n":1378,"o":23.42,"t":"2026-10-15T04:00:00Z","v":768280,"vw":23.403426},{"c":23.44,"h":23.45,"l":23.4,"n":498,"o":23.41,"t":"2026-10-16T04:00:00Z","v":463682,"vw":23.424857},{"c":23.425,"h":23.44,"l":23.41,"n":836,"o":23.43,"t":"2026-10-19T04:00:00Z","v":648706,"vw":23.42414},{"c":23.43,"h":23.45,"l":23.41,"n":611,"o":23.45,"t":"2026-10-20T04:00:00Z","v":493421,"vw":23.425471},{"c":23.43,"h":23.45,"l":23.4124,"n":939,"o":23.45,"t":"2026-10-21T04:00:00Z","v":705869,"vw":23.435156},{"c":23.53,"h":23.54,"l":23.47,"n":993,"o":23.48,"t":"2026-10-22T04:00:00Z","v":595710,"vw":23.513133}],"volatilityBars":[{"c":23.31,"h":23.3175,"l":23.305,"n":25,"o":23.31,"t":"2026-09-21T13:30:00Z","v":16743,"vw":23.306917},{"c":23.305,"h":23.31,"l":23.3,"n":10,"o":23.3,"t":"2026-09-21T13:45:00Z","v":10639,"vw":23.3023},{"c":23.3099,"h":23.3099,"l":23.305,"n":29,"o":23.305,"t":"2026-09-21T14:00:00Z","v":3217,"vw":23.305622},{"c":23.31,"h":23.31,"l":23.305,"n":16,"o":23.305,"t":"2026-09-21T14:15:00Z","v":1949,"vw":23.307357},{"c":23.315,"h":23.315,"l":23.31,"n":22,"o":23.31,"t":"2026-09-21T14:30:00Z","v":1542,"vw":23.3122},{"c":23.315,"h":23.315,"l":23.315,"n":3,"o":23.315,"t":"2026-09-21T14:45:00Z","v":520,"vw":23.315},{"c":23.315,"h":23.32,"l":23.315,"n":9,"o":23.32,"t":"2026-09-21T15:00:00Z","v":14335,"vw":23.319634},{"c":23.305,"h":23.315,"l":23.305,"n":27,"o":23.315,"t":"2026-09-21T15:15:00Z","v":8298,"vw":23.311438},{"c":23.3,"h":23.3095,"l":23.3,"n":35,"o":23.305,"t":"2026-09-21T15:30:00Z","v":17766,"vw":23.303471},{"c":23.305,"h":23.31,"l":23.305,"n":23,"o":23.305,"t":"2026-09-21T15:45:00Z","v":2269,"vw":23.308853},{"c":23.305,"h":23.31,"l":23.305,"n":22,"o":23.305,"t":"2026-09-21T16:00:00Z","v":1701,"vw":23.306247},{"c":23.315,"h":23.315,"l":23.31,"n":23,"o":23.31,"t":"2026-09-21T16:15:00Z","v":11284,"vw":23.31027},{"c":23.315,"h":23.32,"l":23.31,"n":12,"o":23.32,"t":"2026-09-21T16:30:00Z","v":23228,"vw":23.319759},{"c":23.305,"h":23.32,"l":23.305,"n":32,"o":23.315,"t":"2026-09-21T16:45:00Z","v":11627,"vw":23.313933},{"c":23.305,"h":23.305,"l":23.305,"n":6,"o":23.305,"t":"2026-09-21T17:00:00Z","v":463,"vw":23.305},{"c":23.305,"h":23.305,"l":23.3,"n":9,"o":23.3,"t":"2026-09-21T17:15:00Z","v":1858,"vw":23.301382},{"c":23.295,"h":23.305,"l":23.29,"n":54,"o":23.305,"t":"2026-09-21T17:30:00Z","v":23831,"vw":23.295525},{"c":23.305,"h":23.3093,"l":23.295,"n":78,"o":23.295,"t":"2026-09-21T17:45:00Z","v":11377,"vw":23.299003},{"c":23.305,"h":23.31,"l":23.3,"n":13,"o":23.305,"t":"2026-09-21T18:00:00Z","v":2909,"vw":23.306314},{"c":23.305,"h":23.31,"l":23.3,"n":22,"o":23.305,"t":"2026-09-21T18:15:00Z","v":26252,"vw":23.300591},{"c":23.305,"h":23.305,"l":23.3038,"n":13,"o":23.305,"t":"2026-09-21T18:30:00Z","v":1183,"vw":23.304891},{"c":23.31,"h":23.31,"l":23.305,"n":16,"o":23.31,"t":"2026-09-21T18:45:00Z","v":2415,"vw":23.306684},{"c":23.31,"h":23.31,"l":23.305,"n":12,"o":23.31,"t":"2026-09-21T19:00:00Z","v":1437,"vw":23.307041},{"c":23.31,"h":23.31,"l":23.305,"n":22,"o":23.31,"t":"2026-09-21T19:15:00Z","v":3405,"vw":23.308735},{"c":23.31,"h":23.31,"l":23.305,"n":42,"o":23.31,"t":"2026-09-21T19:30:00Z","v":4998,"vw":23.308854},{"c":23.31,"h":23.31,"l":23.3,"n":218,"o":23.31,"t":"2026-09-21T19:45:00Z","v":29153,"vw":23.308115},{"c":23.31,"h":23.31,"l":23.31,"n":3,"o":23.31,"t":"2026-09-21T20:00:00Z","v":613,"vw":23.31},{"c":23.28,"h":23.32,"l":23.28,"n":8,"o":23.32,"t":"2026-09-21T21:45:00Z","v":300,"vw":23.3},{"c":23.22,"h":23.32,"l":23.22,"n":3,"o":23.32,"t":"2026-09-21T22:15:00Z","v":300,"vw":23.273333},{"c":23.28,"h":23.32,"l":23.28,"n":2,"o":23.32,"t":"2026-09-21T22:30:00Z","v":200,"vw":23.3},{"c":23.28,"h":23.32,"l":23.28,"n":2,"o":23.32,"t":"2026-09-21T23:00:00Z","v":200,"vw":23.3},{"c":23.28,"h":23.32,"l":23.28,"n":2,"o":23.32,"t":"2026-09-21T23:15:00Z","v":200,"vw":23.3},{"c":23.3,"h":23.31,"l":23.3,"n":9,"o":23.3,"t":"2026-09-22T13:30:00Z","v":16863,"vw":23.307994},{"c":23.305,"h":23.305,"l":23.3019,"n":4,"o":23.3019,"t":"2026-09-22T13:45:00Z","v":549,"vw":23.30375},{"c":23.305,"h":23.31,"l":23.305,"n":7,"o":23.3061,"t":"2026-09-22T14:00:00Z","v":898,"vw":23.307593},{"c":23.3,"h":23.31,"l":23.3,"n":6,"o":23.31,"t":"2026-09-22T14:15:00Z","v":963,"vw":23.306236},{"c":23.3001,"h":23.305,"l":23.3,"n":34,"o":23.305,"t":"2026-09-22T14:30:00Z","v":30441,"vw":23.300286},{"c":23.3,"h":23.305,"l":23.3,"n":2,"o":23.305,"t":"2026-09-22T14:45:00Z","v":729,"vw":23.300919},{"c":23.305,"h":23.305,"l":23.305,"n":3,"o":23.305,"t":"2026-09-22T15:00:00Z","v":5427,"vw":23.305},{"c":23.305,"h":23.305,"l":23.305,"n":4,"o":23.305,"t":"2026-09-22T15:15:00Z","v":770,"vw":23.305},{"c":23.292,"h":23.3019,"l":23.292,"n":7,"o":23.3019,"t":"2026-09-22T15:30:00Z","v":1444,"vw":23.297192},{"c":23.29,"h":23.3,"l":23.29,"n":5,"o":23.3,"t":"2026-09-22T15:45:00Z","v":12533,"vw":23.299783},{"c":23.3,"h":23.3,"l":23.295,"n":3,"o":23.2993,"t":"2026-09-22T16:00:00Z","v":9315,"vw":23.299835},{"c":23.295,"h":23.3,"l":23.29,"n":8,"o":23.295,"t":"2026-09-22T16:15:00Z","v":12587,"vw":23.298763},{"c":23.295,"h":23.295,"l":23.29,"n":2,"o":23.29,"t":"2026-09-22T16:30:00Z","v":567,"vw":23.290882},{"c":23.295,"h":23.3,"l":23.29,"n":24,"o":23.295,"t":"2026-09-22T16:45:00Z","v":12661,"vw":23.297953},{"c":23.29,"h":23.295,"l":23.275,"n":38,"o":23.295,"t":"2026-09-22T17:00:00Z","v":8026,"vw":23.287401},{"c":23.295,"h":23.295,"l":23.28,"n":52,"o":23.28,"t":"2026-09-22T17:15:00Z","v":10411,"vw":23.283849},{"c":23.3,"h":23.3,"l":23.29,"n":7,"o":23.29,"t":"2026-09-22T17:30:00Z","v":41423,"vw":23.292063},{"c":23.3,"h":23.3,"l":23.29,"n":18,"o":23.29,"t":"2026-09-22T17:45:00Z","v":9849,"vw":23.290618},{"c":23.3,"h":23.31,"l":23.3,"n":5,"o":23.3,"t":"2026-09-22T18:00:00Z","v":20878,"vw":23.30834},{"c":23.305,"h":23.305,"l":23.3008,"n":7,"o":23.3008,"t":"2026-09-22T18:15:00Z","v":11137,"vw":23.304245},{"c":23.295,"h":23.3099,"l":23.295,"n":25,"o":23.3099,"t":"2026-09-22T18:30:00Z","v":6263,"vw":23.304525},{"c":23.3,"h":23.3,"l":23.29,"n":84,"o":23.2925,"t":"2026-09-22T18:45:00Z","v":57707,"vw":23.297089},{"c":23.3,"h":23.3,"l":23.3,"n":32,"o":23.3,"t":"2026-09-22T19:00:00Z","v":59514,"vw":23.3},{"c":23.295,"h":23.3,"l":23.295,"n":4,"o":23.2999,"t":"2026-09-22T19:15:00Z","v":14905,"vw":23.297343},{"c":23.31,"h":23.31,"l":23.3,"n":29,"o":23.3,"t":"2026-09-22T19:30:00Z","v":4729,"vw":23.305243},{"c":23.31,"h":23.31,"l":23.3,"n":62,"o":23.31,"t":"2026-09-22T19:45:00Z","v":13668,"vw":23.30701},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-09-22T21:15:00Z","v":100,"vw":23.35},{"c":23.295,"h":23.3,"l":23.29,"n":13,"o":23.29,"t":"2026-09-23T13:30:00Z","v":8644,"vw":23.294311},{"c":23.265,"h":23.28,"l":23.265,"n":3,"o":23.28,"t":"2026-09-23T13:45:00Z","v":2732,"vw":23.278772},{"c":23.26,"h":23.265,"l":23.26,"n":6,"o":23.265,"t":"2026-09-23T14:00:00Z","v":1677,"vw":23.260304},{"c":23.255,"h":23.255,"l":23.25,"n":4,"o":23.2501,"t":"2026-09-23T14:15:00Z","v":3620,"vw":23.250278},{"c":23.27,"h":23.27,"l":23.26,"n":3,"o":23.26,"t":"2026-09-23T14:30:00Z","v":1578,"vw":23.26493},{"c":23.25,"h":23.255,"l":23.25,"n":7,"o":23.255,"t":"2026-09-23T14:45:00Z","v":6183,"vw":23.250653},{"c":23.25,"h":23.26,"l":23.25,"n":15,"o":23.26,"t":"2026-09-23T15:00:00Z","v":1664,"vw":23.256973},{"c":23.245,"h":23.25,"l":23.24,"n":25,"o":23.25,"t":"2026-09-23T15:15:00Z","v":40289,"vw":23.246919},{"c":23.245,"h":23.25,"l":23.2421,"n":6,"o":23.245,"t":"2026-09-23T15:30:00Z","v":1979,"vw":23.243803},{"c":23.245,"h":23.25,"l":23.245,"n":36,"o":23.25,"t":"2026-09-23T15:45:00Z","v":42688,"vw":23.249542},{"c":23.245,"h":23.25,"l":23.24,"n":7,"o":23.25,"t":"2026-09-23T16:00:00Z","v":25409,"vw":23.249604},{"c":23.2392,"h":23.24,"l":23.2301,"n":31,"o":23.24,"t":"2026-09-23T16:15:00Z","v":10684,"vw":23.239537},{"c":23.235,"h":23.2393,"l":23.2333,"n":5,"o":23.2333,"t":"2026-09-23T16:30:00Z","v":2385,"vw":23.237508},{"c":23.23,"h":23.235,"l":23.23,"n":28,"o":23.235,"t":"2026-09-23T16:45:00Z","v":15683,"vw":23.230718},{"c":23.215,"h":23.24,"l":23.2,"n":53,"o":23.24,"t":"2026-09-23T17:00:00Z","v":5525,"vw":23.207445},{"c":23.215,"h":23.215,"l":23.21,"n":3,"o":23.21,"t":"2026-09-23T17:15:00Z","v":5474,"vw":23.214163},{"c":23.215,"h":23.215,"l":23.215,"n":1,"o":23.215,"t":"2026-09-23T17:30:00Z","v":100,"vw":23.215},{"c":23.225,"h":23.23,"l":23.22,"n":16,"o":23.22,"t":"2026-09-23T17:45:00Z","v":10084,"vw":23.224933},{"c":23.225,"h":23.225,"l":23.22,"n":8,"o":23.22,"t":"2026-09-23T18:00:00Z","v":9469,"vw":23.221239},{"c":23.225,"h":23.23,"l":23.222,"n":3,"o":23.23,"t":"2026-09-23T18:15:00Z","v":567,"vw":23.225464},{"c":23.225,"h":23.225,"l":23.225,"n":12,"o":23.225,"t":"2026-09-23T18:30:00Z","v":1442,"vw":23.225},{"c":23.23,"h":23.23,"l":23.225,"n":21,"o":23.225,"t":"2026-09-23T18:45:00Z","v":9411,"vw":23.225112},{"c":23.235,"h":23.235,"l":23.2221,"n":14,"o":23.225,"t":"2026-09-23T19:00:00Z","v":4804,"vw":23.227143},{"c":23.235,"h":23.24,"l":23.23,"n":12,"o":23.23,"t":"2026-09-23T19:15:00Z","v":45670,"vw":23.239027},{"c":23.235,"h":23.235,"l":23.23,"n":46,"o":23.23,"t":"2026-09-23T19:30:00Z","v":47280,"vw":23.234885},{"c":23.235,"h":23.235,"l":23.235,"n":24,"o":23.235,"t":"2026-09-23T19:45:00Z","v":3474,"vw":23.235},{"c":23.24,"h":23.24,"l":23.24,"n":4,"o":23.24,"t":"2026-09-23T20:00:00Z","v":139,"vw":23.24},{"c":23.25,"h":23.25,"l":23.24,"n":2,"o":23.24,"t":"2026-09-24T13:30:00Z","v":2693,"vw":23.249454},{"c":23.245,"h":23.245,"l":23.245,"n":2,"o":23.245,"t":"2026-09-24T13:45:00Z","v":13426,"vw":23.245},{"c":23.245,"h":23.25,"l":23.245,"n":4,"o":23.25,"t":"2026-09-24T14:00:00Z","v":429,"vw":23.246503},{"c":23.24,"h":23.245,"l":23.24,"n":6,"o":23.245,"t":"2026-09-24T14:15:00Z","v":1756,"vw":23.244146},{"c":23.23,"h":23.245,"l":23.23,"n":15,"o":23.245,"t":"2026-09-24T14:30:00Z","v":5700,"vw":23.239095},{"c":23.225,"h":23.235,"l":23.2234,"n":37,"o":23.235,"t":"2026-09-24T14:45:00Z","v":4932,"vw":23.226705},{"c":23.215,"h":23.225,"l":23.214,"n":36,"o":23.22,"t":"2026-09-24T15:00:00Z","v":26915,"vw":23.219591},{"c":23.225,"h":23.225,"l":23.2141,"n":22,"o":23.22,"t":"2026-09-24T15:15:00Z","v":3181,"vw":23.218785},{"c":23.215,"h":23.225,"l":23.2122,"n":16,"o":23.22,"t":"2026-09-24T15:30:00Z","v":2232,"vw":23.214761},{"c":23.225,"h":23.225,"l":23.215,"n":9,"o":23.22,"t":"2026-09-24T15:45:00Z","v":2622,"vw":23.220367},{"c":23.225,"h":23.2278,"l":23.225,"n":7,"o":23.225,"t":"2026-09-24T16:00:00Z","v":1289,"vw":23.22658},{"c":23.23,"h":23.24,"l":23.225,"n":45,"o":23.225,"t":"2026-09-24T16:15:00Z","v":10718,"vw":23.231467},{"c":23.225,"h":23.23,"l":23.225,"n":8,"o":23.225,"t":"2026-09-24T16:30:00Z","v":3478,"vw":23.229178},{"c":23.23,"h":23.24,"l":23.225,"n":23,"o":23.225,"t":"2026-09-24T16:45:00Z","v":24354,"vw":23.229946},{"c":23.23,"h":23.24,"l":23.22,"n":12,"o":23.23,"t":"2026-09-24T17:00:00Z","v":7288,"vw":23.22986},{"c":23.22,"h":23.225,"l":23.21,"n":34,"o":23.225,"t":"2026-09-24T17:15:00Z","v":6832,"vw":23.217754},{"c":23.22,"h":23.23,"l":23.22,"n":3,"o":23.23,"t":"2026-09-24T17:30:00Z","v":2855,"vw":23.229299},{"c":23.215,"h":23.2299,"l":23.215,"n":33,"o":23.22,"t":"2026-09-24T17:45:00Z","v":7412,"vw":23.219688},{"c":23.215,"h":23.22,"l":23.215,"n":11,"o":23.215,"t":"2026-09-24T18:00:00Z","v":1158,"vw":23.215682},{"c":23.225,"h":23.225,"l":23.22,"n":12,"o":23.22,"t":"2026-09-24T18:15:00Z","v":1577,"vw":23.223146},{"c":23.22,"h":23.22,"l":23.22,"n":4,"o":23.22,"t":"2026-09-24T18:30:00Z","v":400,"vw":23.22},{"c":23.22,"h":23.23,"l":23.22,"n":15,"o":23.22,"t":"2026-09-24T18:45:00Z","v":3951,"vw":23.222374},{"c":23.2101,"h":23.23,"l":23.21,"n":16,"o":23.22,"t":"2026-09-24T19:00:00Z","v":20036,"vw":23.210607},{"c":23.205,"h":23.215,"l":23.2,"n":26,"o":23.21,"t":"2026-09-24T19:15:00Z","v":4198,"vw":23.207359},{"c":23.205,"h":23.205,"l":23.2,"n":13,"o":23.2,"t":"2026-09-24T19:30:00Z","v":2251,"vw":23.202605},{"c":23.205,"h":23.205,"l":23.2,"n":37,"o":23.205,"t":"2026-09-24T19:45:00Z","v":7491,"vw":23.202405},{"c":23.19,"h":23.19,"l":23.19,"n":1,"o":23.19,"t":"2026-09-24T20:30:00Z","v":100,"vw":23.19},{"c":23.22,"h":23.23,"l":23.22,"n":6,"o":23.22,"t":"2026-09-25T13:30:00Z","v":9226,"vw":23.229126},{"c":23.22,"h":23.22,"l":23.22,"n":1,"o":23.22,"t":"2026-09-25T13:45:00Z","v":211,"vw":23.22},{"c":23.2101,"h":23.22,"l":23.2101,"n":8,"o":23.22,"t":"2026-09-25T14:00:00Z","v":777,"vw":23.211767},{"c":23.22,"h":23.22,"l":23.22,"n":8,"o":23.22,"t":"2026-09-25T14:15:00Z","v":175,"vw":23.22},{"c":23.215,"h":23.215,"l":23.21,"n":6,"o":23.21,"t":"2026-09-25T14:30:00Z","v":583,"vw":23.210917},{"c":23.225,"h":23.225,"l":23.21,"n":4,"o":23.21,"t":"2026-09-25T14:45:00Z","v":2020,"vw":23.211986},{"c":23.2298,"h":23.23,"l":23.225,"n":13,"o":23.23,"t":"2026-09-25T15:00:00Z","v":930,"vw":23.228541},{"c":23.23,"h":23.23,"l":23.225,"n":26,"o":23.23,"t":"2026-09-25T15:15:00Z","v":20489,"vw":23.229881},{"c":23.235,"h":23.24,"l":23.235,"n":17,"o":23.235,"t":"2026-09-25T15:30:00Z","v":21613,"vw":23.239201},{"c":23.24,"h":23.24,"l":23.23,"n":37,"o":23.23,"t":"2026-09-25T15:45:00Z","v":4643,"vw":23.237553},{"c":23.245,"h":23.245,"l":23.245,"n":6,"o":23.245,"t":"2026-09-25T16:00:00Z","v":600,"vw":23.245},{"c":23.24,"h":23.245,"l":23.24,"n":6,"o":23.245,"t":"2026-09-25T16:15:00Z","v":9155,"vw":23.24011},{"c":23.235,"h":23.245,"l":23.235,"n":14,"o":23.245,"t":"2026-09-25T16:30:00Z","v":8265,"vw":23.241786},{"c":23.235,"h":23.235,"l":23.23,"n":15,"o":23.235,"t":"2026-09-25T16:45:00Z","v":21629,"vw":23.230708},{"c":23.235,"h":23.2367,"l":23.23,"n":12,"o":23.235,"t":"2026-09-25T17:00:00Z","v":2509,"vw":23.234896},{"c":23.23,"h":23.24,"l":23.23,"n":10,"o":23.23,"t":"2026-09-25T17:15:00Z","v":41025,"vw":23.230868},{"c":23.225,"h":23.23,"l":23.22,"n":20,"o":23.23,"t":"2026-09-25T17:30:00Z","v":3662,"vw":23.225866},{"c":23.225,"h":23.23,"l":23.225,"n":11,"o":23.225,"t":"2026-09-25T17:45:00Z","v":1901,"vw":23.227482},{"c":23.22,"h":23.23,"l":23.22,"n":7,"o":23.225,"t":"2026-09-25T18:00:00Z","v":923,"vw":23.2248},{"c":23.23,"h":23.23,"l":23.225,"n":9,"o":23.225,"t":"2026-09-25T18:15:00Z","v":900,"vw":23.226667},{"c":23.225,"h":23.23,"l":23.225,"n":17,"o":23.23,"t":"2026-09-25T18:30:00Z","v":8155,"vw":23.229136},{"c":23.245,"h":23.245,"l":23.225,"n":32,"o":23.225,"t":"2026-09-25T18:45:00Z","v":17755,"vw":23.239631},{"c":23.245,"h":23.25,"l":23.24,"n":37,"o":23.245,"t":"2026-09-25T19:00:00Z","v":35728,"vw":23.242561},{"c":23.255,"h":23.255,"l":23.245,"n":37,"o":23.245,"t":"2026-09-25T19:15:00Z","v":6410,"vw":23.251288},{"c":23.255,"h":23.26,"l":23.24,"n":30,"o":23.25,"t":"2026-09-25T19:30:00Z","v":6932,"vw":23.247991},{"c":23.25,"h":23.26,"l":23.25,"n":89,"o":23.255,"t":"2026-09-25T19:45:00Z","v":60625,"vw":23.250939},{"c":23.25,"h":23.25,"l":23.25,"n":3,"o":23.25,"t":"2026-09-25T20:00:00Z","v":207,"vw":23.25},{"c":23.0464,"h":23.25,"l":23.0464,"n":4,"o":23.25,"t":"2026-09-25T21:30:00Z","v":400,"vw":23.148225},{"c":23.0383,"h":23.25,"l":23.0383,"n":2,"o":23.25,"t":"2026-09-25T21:45:00Z","v":200,"vw":23.14415},{"c":23.15,"h":23.25,"l":23.044,"n":3,"o":23.25,"t":"2026-09-25T22:00:00Z","v":300,"vw":23.148},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-09-25T22:15:00Z","v":100,"vw":23.15},{"c":22.735,"h":23.25,"l":22.735,"n":2,"o":23.25,"t":"2026-09-25T22:30:00Z","v":200,"vw":22.9925},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-09-25T22:45:00Z","v":100,"vw":23.15},{"c":23.25,"h":23.25,"l":22.735,"n":3,"o":23.25,"t":"2026-09-25T23:00:00Z","v":300,"vw":23.078333},{"c":23.2308,"h":23.2323,"l":23.22,"n":16,"o":23.22,"t":"2026-09-28T13:30:00Z","v":49501,"vw":23.221046},{"c":23.235,"h":23.24,"l":23.2323,"n":9,"o":23.24,"t":"2026-09-28T13:45:00Z","v":12753,"vw":23.237559},{"c":23.2221,"h":23.2332,"l":23.2221,"n":10,"o":23.2301,"t":"2026-09-28T14:00:00Z","v":3441,"vw":23.225056},{"c":23.2293,"h":23.2293,"l":23.2293,"n":1,"o":23.2293,"t":"2026-09-28T14:15:00Z","v":3000,"vw":23.2293},{"c":23.21,"h":23.225,"l":23.21,"n":6,"o":23.225,"t":"2026-09-28T14:30:00Z","v":2655,"vw":23.21753},{"c":23.2021,"h":23.21,"l":23.2021,"n":12,"o":23.21,"t":"2026-09-28T14:45:00Z","v":2268,"vw":23.206531},{"c":23.2099,"h":23.2099,"l":23.2,"n":2,"o":23.2,"t":"2026-09-28T15:00:00Z","v":217,"vw":23.204608},{"c":23.21,"h":23.21,"l":23.2,"n":6,"o":23.21,"t":"2026-09-28T15:15:00Z","v":28523,"vw":23.209729},{"c":23.2001,"h":23.2001,"l":23.2001,"n":4,"o":23.2001,"t":"2026-09-28T15:30:00Z","v":433,"vw":23.2001},{"c":23.2,"h":23.205,"l":23.2,"n":9,"o":23.2,"t":"2026-09-28T15:45:00Z","v":18322,"vw":23.202003},{"c":23.205,"h":23.21,"l":23.2,"n":9,"o":23.2,"t":"2026-09-28T16:00:00Z","v":97947,"vw":23.200061},{"c":23.225,"h":23.23,"l":23.2,"n":35,"o":23.205,"t":"2026-09-28T16:15:00Z","v":12593,"vw":23.218833},{"c":23.205,"h":23.23,"l":23.205,"n":33,"o":23.225,"t":"2026-09-28T16:30:00Z","v":29183,"vw":23.215787},{"c":23.2,"h":23.205,"l":23.2,"n":4,"o":23.205,"t":"2026-09-28T16:45:00Z","v":4034,"vw":23.200382},{"c":23.215,"h":23.215,"l":23.2,"n":9,"o":23.2,"t":"2026-09-28T17:00:00Z","v":6485,"vw":23.204621},{"c":23.215,"h":23.215,"l":23.21,"n":7,"o":23.212,"t":"2026-09-28T17:15:00Z","v":1015,"vw":23.211306},{"c":23.215,"h":23.218,"l":23.215,"n":5,"o":23.215,"t":"2026-09-28T17:30:00Z","v":1185,"vw":23.215385},{"c":23.215,"h":23.22,"l":23.21,"n":9,"o":23.2101,"t":"2026-09-28T17:45:00Z","v":14275,"vw":23.218667},{"c":23.215,"h":23.2192,"l":23.215,"n":4,"o":23.2192,"t":"2026-09-28T18:00:00Z","v":1351,"vw":23.217022},{"c":23.21,"h":23.22,"l":23.21,"n":7,"o":23.22,"t":"2026-09-28T18:15:00Z","v":1554,"vw":23.212323},{"c":23.205,"h":23.215,"l":23.2,"n":10,"o":23.215,"t":"2026-09-28T18:30:00Z","v":2412,"vw":23.207506},{"c":23.205,"h":23.2099,"l":23.2,"n":8,"o":23.2,"t":"2026-09-28T18:45:00Z","v":2478,"vw":23.208094},{"c":23.195,"h":23.21,"l":23.195,"n":9,"o":23.21,"t":"2026-09-28T19:00:00Z","v":28250,"vw":23.209835},{"c":23.195,"h":23.195,"l":23.19,"n":2,"o":23.19,"t":"2026-09-28T19:15:00Z","v":350438,"vw":23.19002},{"c":23.19,"h":23.19,"l":23.19,"n":1,"o":23.19,"t":"2026-09-28T19:30:00Z","v":591,"vw":23.19},{"c":23.205,"h":23.205,"l":23.19,"n":79,"o":23.2,"t":"2026-09-28T19:45:00Z","v":75685,"vw":23.200233},{"c":23.21,"h":23.21,"l":23.21,"n":3,"o":23.21,"t":"2026-09-28T20:00:00Z","v":272,"vw":23.21},{"c":23.18,"h":23.2,"l":23.18,"n":18,"o":23.2,"t":"2026-09-29T13:30:00Z","v":1957646,"vw":23.180053},{"c":23.19,"h":23.19,"l":23.17,"n":19,"o":23.18,"t":"2026-09-29T13:45:00Z","v":545542,"vw":23.170844},{"c":23.2,"h":23.2,"l":23.1992,"n":3,"o":23.1992,"t":"2026-09-29T14:00:00Z","v":2745,"vw":23.19933},{"c":23.2,"h":23.2,"l":23.19,"n":18,"o":23.19,"t":"2026-09-29T14:15:00Z","v":12256,"vw":23.199175},{"c":23.19,"h":23.19,"l":23.19,"n":49,"o":23.19,"t":"2026-09-29T14:30:00Z","v":31887,"vw":23.19},{"c":23.195,"h":23.2,"l":23.195,"n":4,"o":23.2,"t":"2026-09-29T14:45:00Z","v":9744,"vw":23.199883},{"c":23.195,"h":23.2,"l":23.19,"n":38,"o":23.195,"t":"2026-09-29T15:00:00Z","v":84818,"vw":23.19396},{"c":23.185,"h":23.195,"l":23.18,"n":7,"o":23.195,"t":"2026-09-29T15:15:00Z","v":29432,"vw":23.180367},{"c":23.19,"h":23.195,"l":23.185,"n":12,"o":23.185,"t":"2026-09-29T15:30:00Z","v":2626,"vw":23.191538},{"c":23.1967,"h":23.2,"l":23.19,"n":23,"o":23.2,"t":"2026-09-29T15:45:00Z","v":19256,"vw":23.198252},{"c":23.19,"h":23.19,"l":23.19,"n":33,"o":23.19,"t":"2026-09-29T16:00:00Z","v":3297,"vw":23.19},{"c":23.195,"h":23.2,"l":23.19,"n":6,"o":23.2,"t":"2026-09-29T16:15:00Z","v":1502,"vw":23.198297},{"c":23.195,"h":23.195,"l":23.19,"n":5,"o":23.195,"t":"2026-09-29T16:30:00Z","v":23428,"vw":23.194573},{"c":23.1937,"h":23.195,"l":23.1902,"n":5,"o":23.195,"t":"2026-09-29T16:45:00Z","v":19407,"vw":23.191482},{"c":23.1992,"h":23.1992,"l":23.19,"n":12,"o":23.19,"t":"2026-09-29T17:00:00Z","v":3069,"vw":23.195841},{"c":23.19,"h":23.195,"l":23.19,"n":8,"o":23.195,"t":"2026-09-29T17:15:00Z","v":594,"vw":23.191671},{"c":23.195,"h":23.195,"l":23.19,"n":6,"o":23.195,"t":"2026-09-29T17:30:00Z","v":15795,"vw":23.191462},{"c":23.2,"h":23.2,"l":23.19,"n":12,"o":23.1943,"t":"2026-09-29T17:45:00Z","v":11451,"vw":23.190307},{"c":23.215,"h":23.215,"l":23.2,"n":24,"o":23.2,"t":"2026-09-29T18:00:00Z","v":12707,"vw":23.20074},{"c":23.215,"h":23.215,"l":23.21,"n":31,"o":23.215,"t":"2026-09-29T18:15:00Z","v":3353,"vw":23.213088},{"c":23.215,"h":23.215,"l":23.21,"n":42,"o":23.215,"t":"2026-09-29T18:30:00Z","v":4795,"vw":23.21269},{"c":23.215,"h":23.215,"l":23.215,"n":17,"o":23.215,"t":"2026-09-29T18:45:00Z","v":2468,"vw":23.215},{"c":23.215,"h":23.22,"l":23.2109,"n":10,"o":23.212,"t":"2026-09-29T19:00:00Z","v":4947,"vw":23.212993},{"c":23.215,"h":23.215,"l":23.21,"n":13,"o":23.215,"t":"2026-09-29T19:15:00Z","v":17027,"vw":23.210718},{"c":23.215,"h":23.2179,"l":23.215,"n":10,"o":23.215,"t":"2026-09-29T19:30:00Z","v":1917,"vw":23.216759},{"c":23.21,"h":23.22,"l":23.21,"n":102,"o":23.21,"t":"2026-09-29T19:45:00Z","v":59218,"vw":23.214911},{"c":23.22,"h":23.22,"l":23.22,"n":5,"o":23.22,"t":"2026-09-29T20:00:00Z","v":404,"vw":23.22},{"c":23.25,"h":23.26,"l":23.25,"n":7,"o":23.25,"t":"2026-09-30T13:30:00Z","v":58275,"vw":23.251603},{"c":23.25,"h":23.2509,"l":23.245,"n":5,"o":23.245,"t":"2026-09-30T13:45:00Z","v":25597,"vw":23.249731},{"c":23.255,"h":23.26,"l":23.25,"n":27,"o":23.26,"t":"2026-09-30T14:00:00Z","v":117363,"vw":23.256374},{"c":23.245,"h":23.26,"l":23.245,"n":12,"o":23.26,"t":"2026-09-30T14:15:00Z","v":4563,"vw":23.251803},{"c":23.24,"h":23.24,"l":23.2323,"n":6,"o":23.24,"t":"2026-09-30T14:30:00Z","v":1346,"vw":23.239336},{"c":23.245,"h":23.25,"l":23.24,"n":13,"o":23.24,"t":"2026-09-30T14:45:00Z","v":49134,"vw":23.240317},{"c":23.24,"h":23.25,"l":23.23,"n":17,"o":23.245,"t":"2026-09-30T15:00:00Z","v":37051,"vw":23.239431},{"c":23.2392,"h":23.24,"l":23.231,"n":18,"o":23.2399,"t":"2026-09-30T15:15:00Z","v":18164,"vw":23.233883},{"c":23.235,"h":23.24,"l":23.23,"n":62,"o":23.235,"t":"2026-09-30T15:30:00Z","v":19580,"vw":23.231868},{"c":23.24,"h":23.24,"l":23.23,"n":23,"o":23.23,"t":"2026-09-30T15:45:00Z","v":53922,"vw":23.238158},{"c":23.235,"h":23.24,"l":23.23,"n":15,"o":23.24,"t":"2026-09-30T16:00:00Z","v":24362,"vw":23.231474},{"c":23.23,"h":23.23,"l":23.22,"n":117,"o":23.23,"t":"2026-09-30T16:15:00Z","v":195846,"vw":23.220649},{"c":23.225,"h":23.23,"l":23.22,"n":8,"o":23.22,"t":"2026-09-30T16:30:00Z","v":65581,"vw":23.220101},{"c":23.225,"h":23.23,"l":23.22,"n":54,"o":23.23,"t":"2026-09-30T16:45:00Z","v":32766,"vw":23.226046},{"c":23.225,"h":23.23,"l":23.22,"n":69,"o":23.23,"t":"2026-09-30T17:00:00Z","v":15899,"vw":23.225947},{"c":23.225,"h":23.23,"l":23.22,"n":73,"o":23.22,"t":"2026-09-30T17:15:00Z","v":72473,"vw":23.220951},{"c":23.225,"h":23.23,"l":23.22,"n":32,"o":23.23,"t":"2026-09-30T17:30:00Z","v":23748,"vw":23.227767},{"c":23.225,"h":23.23,"l":23.22,"n":56,"o":23.225,"t":"2026-09-30T17:45:00Z","v":163233,"vw":23.229115},{"c":23.225,"h":23.225,"l":23.22,"n":5,"o":23.22,"t":"2026-09-30T18:00:00Z","v":625,"vw":23.22328},{"c":23.225,"h":23.23,"l":23.22,"n":29,"o":23.225,"t":"2026-09-30T18:15:00Z","v":22157,"vw":23.222823},{"c":23.225,"h":23.23,"l":23.22,"n":27,"o":23.222,"t":"2026-09-30T18:30:00Z","v":19529,"vw":23.227249},{"c":23.22,"h":23.225,"l":23.22,"n":27,"o":23.225,"t":"2026-09-30T18:45:00Z","v":41868,"vw":23.220213},{"c":23.215,"h":23.225,"l":23.21,"n":74,"o":23.22,"t":"2026-09-30T19:00:00Z","v":32383,"vw":23.218202},{"c":23.215,"h":23.215,"l":23.21,"n":52,"o":23.215,"t":"2026-09-30T19:15:00Z","v":26602,"vw":23.212015},{"c":23.215,"h":23.215,"l":23.21,"n":29,"o":23.215,"t":"2026-09-30T19:30:00Z","v":17861,"vw":23.214866},{"c":23.225,"h":23.225,"l":23.21,"n":179,"o":23.215,"t":"2026-09-30T19:45:00Z","v":26710,"vw":23.217012},{"c":23.22,"h":23.22,"l":23.22,"n":4,"o":23.22,"t":"2026-09-30T20:00:00Z","v":400,"vw":23.22},{"c":23.22,"h":23.22,"l":23.22,"n":3,"o":23.22,"t":"2026-09-30T20:15:00Z","v":300,"vw":23.22},{"c":23.23,"h":23.23,"l":23.23,"n":3,"o":23.23,"t":"2026-10-01T13:15:00Z","v":700,"vw":23.23},{"c":23.235,"h":23.235,"l":23.22,"n":11,"o":23.23,"t":"2026-10-01T13:30:00Z","v":8485,"vw":23.227985},{"c":23.23,"h":23.235,"l":23.22,"n":15,"o":23.225,"t":"2026-10-01T13:45:00Z","v":4824,"vw":23.223132},{"c":23.235,"h":23.235,"l":23.22,"n":25,"o":23.23,"t":"2026-10-01T14:00:00Z","v":27670,"vw":23.221004},{"c":23.24,"h":23.245,"l":23.23,"n":25,"o":23.235,"t":"2026-10-01T14:15:00Z","v":6332,"vw":23.237744},{"c":23.245,"h":23.25,"l":23.245,"n":15,"o":23.245,"t":"2026-10-01T14:30:00Z","v":2463,"vw":23.246015},{"c":23.25,"h":23.2599,"l":23.2401,"n":39,"o":23.245,"t":"2026-10-01T14:45:00Z","v":10760,"vw":23.255107},{"c":23.255,"h":23.26,"l":23.25,"n":18,"o":23.255,"t":"2026-10-01T15:00:00Z","v":4304,"vw":23.255486},{"c":23.275,"h":23.275,"l":23.255,"n":55,"o":23.255,"t":"2026-10-01T15:15:00Z","v":10781,"vw":23.263398},{"c":23.285,"h":23.285,"l":23.275,"n":38,"o":23.275,"t":"2026-10-01T15:30:00Z","v":6867,"vw":23.280021},{"c":23.285,"h":23.285,"l":23.28,"n":15,"o":23.285,"t":"2026-10-01T15:45:00Z","v":1925,"vw":23.28467},{"c":23.285,"h":23.285,"l":23.28,"n":13,"o":23.285,"t":"2026-10-01T16:00:00Z","v":2254,"vw":23.283583},{"c":23.29,"h":23.29,"l":23.28,"n":17,"o":23.285,"t":"2026-10-01T16:15:00Z","v":30290,"vw":23.289452},{"c":23.285,"h":23.29,"l":23.28,"n":19,"o":23.285,"t":"2026-10-01T16:30:00Z","v":3090,"vw":23.284842},{"c":23.28,"h":23.29,"l":23.28,"n":50,"o":23.28,"t":"2026-10-01T16:45:00Z","v":14253,"vw":23.285721},{"c":23.285,"h":23.285,"l":23.28,"n":39,"o":23.28,"t":"2026-10-01T17:00:00Z","v":9563,"vw":23.28348},{"c":23.295,"h":23.295,"l":23.285,"n":80,"o":23.285,"t":"2026-10-01T17:15:00Z","v":16964,"vw":23.29164},{"c":23.3,"h":23.305,"l":23.29,"n":37,"o":23.3,"t":"2026-10-01T17:30:00Z","v":7733,"vw":23.29774},{"c":23.295,"h":23.3,"l":23.29,"n":25,"o":23.295,"t":"2026-10-01T17:45:00Z","v":15113,"vw":23.293579},{"c":23.29,"h":23.29,"l":23.28,"n":57,"o":23.29,"t":"2026-10-01T18:00:00Z","v":13142,"vw":23.285272},{"c":23.29,"h":23.29,"l":23.285,"n":26,"o":23.285,"t":"2026-10-01T18:15:00Z","v":9169,"vw":23.28784},{"c":23.285,"h":23.29,"l":23.285,"n":20,"o":23.285,"t":"2026-10-01T18:30:00Z","v":4500,"vw":23.285333},{"c":23.295,"h":23.2991,"l":23.285,"n":36,"o":23.285,"t":"2026-10-01T18:45:00Z","v":10077,"vw":23.292612},{"c":23.29,"h":23.3,"l":23.29,"n":26,"o":23.295,"t":"2026-10-01T19:00:00Z","v":10406,"vw":23.296154},{"c":23.295,"h":23.2992,"l":23.29,"n":22,"o":23.295,"t":"2026-10-01T19:15:00Z","v":9078,"vw":23.294349},{"c":23.295,"h":23.2992,"l":23.29,"n":58,"o":23.295,"t":"2026-10-01T19:30:00Z","v":20471,"vw":23.29501},{"c":23.295,"h":23.3,"l":23.29,"n":105,"o":23.295,"t":"2026-10-01T19:45:00Z","v":22548,"vw":23.294897},{"c":23.3,"h":23.3,"l":23.29,"n":7,"o":23.29,"t":"2026-10-01T20:00:00Z","v":752,"vw":23.294005},{"c":23.315,"h":23.32,"l":23.3,"n":10,"o":23.31,"t":"2026-10-02T13:30:00Z","v":65562,"vw":23.312049},{"c":23.31,"h":23.3199,"l":23.31,"n":9,"o":23.315,"t":"2026-10-02T13:45:00Z","v":4065,"vw":23.314848},{"c":23.31,"h":23.31,"l":23.3,"n":31,"o":23.305,"t":"2026-10-02T14:00:00Z","v":1739,"vw":23.305574},{"c":23.3,"h":23.31,"l":23.3,"n":64,"o":23.305,"t":"2026-10-02T14:15:00Z","v":6371,"vw":23.307012},{"c":23.29,"h":23.3,"l":23.29,"n":12,"o":23.295,"t":"2026-10-02T14:30:00Z","v":1178,"vw":23.292521},{"c":23.275,"h":23.285,"l":23.275,"n":35,"o":23.285,"t":"2026-10-02T14:45:00Z","v":13718,"vw":23.275111},{"c":23.28,"h":23.28,"l":23.27,"n":29,"o":23.275,"t":"2026-10-02T15:00:00Z","v":5061,"vw":23.278093},{"c":23.275,"h":23.28,"l":23.275,"n":11,"o":23.275,"t":"2026-10-02T15:15:00Z","v":9562,"vw":23.27943},{"c":23.28,"h":23.28,"l":23.27,"n":8,"o":23.28,"t":"2026-10-02T15:30:00Z","v":1860,"vw":23.274035},{"c":23.265,"h":23.28,"l":23.26,"n":43,"o":23.27,"t":"2026-10-02T15:45:00Z","v":13935,"vw":23.269537},{"c":23.28,"h":23.28,"l":23.26,"n":36,"o":23.26,"t":"2026-10-02T16:00:00Z","v":20303,"vw":23.273926},{"c":23.275,"h":23.28,"l":23.2709,"n":32,"o":23.2709,"t":"2026-10-02T16:15:00Z","v":3350,"vw":23.27502},{"c":23.275,"h":23.28,"l":23.275,"n":25,"o":23.275,"t":"2026-10-02T16:30:00Z","v":4876,"vw":23.275125},{"c":23.265,"h":23.275,"l":23.265,"n":12,"o":23.275,"t":"2026-10-02T16:45:00Z","v":1710,"vw":23.271553},{"c":23.275,"h":23.28,"l":23.265,"n":43,"o":23.265,"t":"2026-10-02T17:00:00Z","v":10363,"vw":23.272031},{"c":23.265,"h":23.275,"l":23.265,"n":47,"o":23.275,"t":"2026-10-02T17:15:00Z","v":4953,"vw":23.270567},{"c":23.27,"h":23.27,"l":23.26,"n":26,"o":23.265,"t":"2026-10-02T17:30:00Z","v":5861,"vw":23.264744},{"c":23.275,"h":23.275,"l":23.2601,"n":37,"o":23.27,"t":"2026-10-02T17:45:00Z","v":9245,"vw":23.26801},{"c":23.275,"h":23.275,"l":23.2604,"n":37,"o":23.275,"t":"2026-10-02T18:00:00Z","v":26623,"vw":23.263025},{"c":23.275,"h":23.275,"l":23.27,"n":43,"o":23.275,"t":"2026-10-02T18:15:00Z","v":5674,"vw":23.273886},{"c":23.275,"h":23.28,"l":23.27,"n":42,"o":23.275,"t":"2026-10-02T18:30:00Z","v":8570,"vw":23.276447},{"c":23.275,"h":23.28,"l":23.27,"n":40,"o":23.275,"t":"2026-10-02T18:45:00Z","v":5485,"vw":23.275979},{"c":23.275,"h":23.275,"l":23.27,"n":46,"o":23.275,"t":"2026-10-02T19:00:00Z","v":4771,"vw":23.274887},{"c":23.275,"h":23.28,"l":23.27,"n":71,"o":23.275,"t":"2026-10-02T19:15:00Z","v":7660,"vw":23.275228},{"c":23.2601,"h":23.275,"l":23.2601,"n":76,"o":23.275,"t":"2026-10-02T19:30:00Z","v":17646,"vw":23.266292},{"c":23.265,"h":23.27,"l":23.2601,"n":119,"o":23.265,"t":"2026-10-02T19:45:00Z","v":20982,"vw":23.269245},{"c":23.26,"h":23.26,"l":23.26,"n":3,"o":23.26,"t":"2026-10-02T20:00:00Z","v":133,"vw":23.26},{"c":23.275,"h":23.28,"l":23.27,"n":10,"o":23.27,"t":"2026-10-05T13:30:00Z","v":9969,"vw":23.274851},{"c":23.2878,"h":23.2878,"l":23.285,"n":8,"o":23.2878,"t":"2026-10-05T13:45:00Z","v":1256,"vw":23.287542},{"c":23.285,"h":23.285,"l":23.28,"n":3,"o":23.28,"t":"2026-10-05T14:00:00Z","v":2213,"vw":23.281533},{"c":23.285,"h":23.29,"l":23.28,"n":6,"o":23.28,"t":"2026-10-05T14:15:00Z","v":4231,"vw":23.282565},{"c":23.2799,"h":23.285,"l":23.275,"n":3,"o":23.285,"t":"2026-10-05T14:30:00Z","v":995,"vw":23.280973},{"c":23.275,"h":23.275,"l":23.275,"n":5,"o":23.275,"t":"2026-10-05T14:45:00Z","v":1200,"vw":23.275},{"c":23.275,"h":23.275,"l":23.27,"n":2,"o":23.27,"t":"2026-10-05T15:00:00Z","v":859,"vw":23.273836},{"c":23.27,"h":23.27,"l":23.27,"n":1,"o":23.27,"t":"2026-10-05T15:15:00Z","v":12000,"vw":23.27},{"c":23.275,"h":23.275,"l":23.27,"n":2,"o":23.27,"t":"2026-10-05T15:30:00Z","v":372,"vw":23.27289},{"c":23.28,"h":23.28,"l":23.27,"n":4,"o":23.27,"t":"2026-10-05T15:45:00Z","v":5500,"vw":23.274},{"c":23.27,"h":23.28,"l":23.27,"n":33,"o":23.275,"t":"2026-10-05T16:00:00Z","v":9507,"vw":23.272768},{"c":23.275,"h":23.275,"l":23.27,"n":19,"o":23.275,"t":"2026-10-05T16:15:00Z","v":4023,"vw":23.271613},{"c":23.275,"h":23.2778,"l":23.275,"n":55,"o":23.275,"t":"2026-10-05T16:30:00Z","v":10085,"vw":23.275034},{"c":23.27,"h":23.275,"l":23.27,"n":15,"o":23.275,"t":"2026-10-05T16:45:00Z","v":3189,"vw":23.270175},{"c":23.265,"h":23.27,"l":23.2625,"n":8,"o":23.27,"t":"2026-10-05T17:00:00Z","v":1350,"vw":23.268223},{"c":23.265,"h":23.265,"l":23.265,"n":28,"o":23.265,"t":"2026-10-05T17:15:00Z","v":6235,"vw":23.265},{"c":23.27,"h":23.27,"l":23.26,"n":16,"o":23.265,"t":"2026-10-05T17:30:00Z","v":4492,"vw":23.264459},{"c":23.27,"h":23.27,"l":23.265,"n":8,"o":23.27,"t":"2026-10-05T17:45:00Z","v":690,"vw":23.2675},{"c":23.265,"h":23.27,"l":23.26,"n":10,"o":23.26,"t":"2026-10-05T18:00:00Z","v":2106,"vw":23.266076},{"c":23.265,"h":23.27,"l":23.265,"n":13,"o":23.265,"t":"2026-10-05T18:15:00Z","v":1349,"vw":23.265902},{"c":23.26,"h":23.27,"l":23.26,"n":26,"o":23.26,"t":"2026-10-05T18:30:00Z","v":30259,"vw":23.260661},{"c":23.265,"h":23.27,"l":23.26,"n":15,"o":23.261,"t":"2026-10-05T18:45:00Z","v":7413,"vw":23.26262},{"c":23.265,"h":23.27,"l":23.265,"n":6,"o":23.265,"t":"2026-10-05T19:00:00Z","v":3077,"vw":23.265166},{"c":23.2699,"h":23.2699,"l":23.2699,"n":1,"o":23.2699,"t":"2026-10-05T19:15:00Z","v":373,"vw":23.2699},{"c":23.27,"h":23.28,"l":23.27,"n":14,"o":23.27,"t":"2026-10-05T19:30:00Z","v":7065,"vw":23.274235},{"c":23.27,"h":23.275,"l":23.27,"n":50,"o":23.27,"t":"2026-10-05T19:45:00Z","v":19990,"vw":23.270372},{"c":23.27,"h":23.27,"l":23.27,"n":5,"o":23.27,"t":"2026-10-05T20:00:00Z","v":195,"vw":23.27},{"c":23.28,"h":23.29,"l":23.28,"n":17,"o":23.28,"t":"2026-10-06T13:30:00Z","v":111369,"vw":23.289074},{"c":23.285,"h":23.285,"l":23.28,"n":43,"o":23.2825,"t":"2026-10-06T13:45:00Z","v":9941,"vw":23.284875},{"c":23.285,"h":23.2864,"l":23.285,"n":9,"o":23.2864,"t":"2026-10-06T14:00:00Z","v":1883,"vw":23.285254},{"c":23.285,"h":23.285,"l":23.285,"n":9,"o":23.285,"t":"2026-10-06T14:15:00Z","v":2524,"vw":23.285},{"c":23.295,"h":23.295,"l":23.2823,"n":20,"o":23.29,"t":"2026-10-06T14:30:00Z","v":2996,"vw":23.289249},{"c":23.305,"h":23.305,"l":23.295,"n":28,"o":23.2991,"t":"2026-10-06T14:45:00Z","v":3139,"vw":23.300113},{"c":23.3,"h":23.31,"l":23.3,"n":40,"o":23.305,"t":"2026-10-06T15:00:00Z","v":8918,"vw":23.305201},{"c":23.3,"h":23.305,"l":23.3,"n":2,"o":23.305,"t":"2026-10-06T15:15:00Z","v":1900,"vw":23.304737},{"c":23.3,"h":23.3079,"l":23.3,"n":10,"o":23.305,"t":"2026-10-06T15:30:00Z","v":7328,"vw":23.305388},{"c":23.305,"h":23.31,"l":23.3,"n":25,"o":23.3,"t":"2026-10-06T15:45:00Z","v":43668,"vw":23.307042},{"c":23.295,"h":23.305,"l":23.295,"n":20,"o":23.305,"t":"2026-10-06T16:00:00Z","v":2748,"vw":23.298548},{"c":23.3,"h":23.3,"l":23.2901,"n":11,"o":23.295,"t":"2026-10-06T16:15:00Z","v":3714,"vw":23.294903},{"c":23.3,"h":23.3,"l":23.29,"n":31,"o":23.29,"t":"2026-10-06T16:30:00Z","v":8362,"vw":23.296119},{"c":23.295,"h":23.3,"l":23.295,"n":18,"o":23.295,"t":"2026-10-06T16:45:00Z","v":4532,"vw":23.296004},{"c":23.295,"h":23.3,"l":23.29,"n":22,"o":23.3,"t":"2026-10-06T17:15:00Z","v":5692,"vw":23.294375},{"c":23.295,"h":23.3,"l":23.29,"n":58,"o":23.29,"t":"2026-10-06T17:30:00Z","v":35062,"vw":23.293989},{"c":23.295,"h":23.3,"l":23.295,"n":34,"o":23.3,"t":"2026-10-06T17:45:00Z","v":12776,"vw":23.297811},{"c":23.3,"h":23.3,"l":23.29,"n":35,"o":23.29,"t":"2026-10-06T18:00:00Z","v":14377,"vw":23.296255},{"c":23.295,"h":23.3,"l":23.29,"n":10,"o":23.29,"t":"2026-10-06T18:30:00Z","v":4636,"vw":23.293446},{"c":23.295,"h":23.3,"l":23.29,"n":24,"o":23.3,"t":"2026-10-06T18:45:00Z","v":15220,"vw":23.299138},{"c":23.305,"h":23.305,"l":23.295,"n":23,"o":23.3,"t":"2026-10-06T19:00:00Z","v":3777,"vw":23.30153},{"c":23.305,"h":23.305,"l":23.3,"n":39,"o":23.305,"t":"2026-10-06T19:15:00Z","v":4009,"vw":23.300507},{"c":23.305,"h":23.305,"l":23.305,"n":1,"o":23.305,"t":"2026-10-06T19:30:00Z","v":750,"vw":23.305},{"c":23.295,"h":23.305,"l":23.29,"n":49,"o":23.305,"t":"2026-10-06T19:45:00Z","v":13758,"vw":23.298207},{"c":23.29,"h":23.29,"l":23.29,"n":3,"o":23.29,"t":"2026-10-06T20:00:00Z","v":224,"vw":23.29},{"c":23.3,"h":23.3,"l":23.3,"n":2,"o":23.3,"t":"2026-10-06T20:15:00Z","v":200,"vw":23.3},{"c":23.3,"h":23.3,"l":23.3,"n":3,"o":23.3,"t":"2026-10-06T20:30:00Z","v":700,"vw":23.3},{"c":23.295,"h":23.295,"l":23.28,"n":29,"o":23.28,"t":"2026-10-07T13:30:00Z","v":37743,"vw":23.29173},{"c":23.3,"h":23.3,"l":23.2926,"n":6,"o":23.2926,"t":"2026-10-07T13:45:00Z","v":945,"vw":23.297101},{"c":23.31,"h":23.31,"l":23.3,"n":3,"o":23.305,"t":"2026-10-07T14:00:00Z","v":1125,"vw":23.301778},{"c":23.308,"h":23.308,"l":23.305,"n":5,"o":23.305,"t":"2026-10-07T14:15:00Z","v":336,"vw":23.3065},{"c":23.305,"h":23.31,"l":23.3,"n":52,"o":23.3088,"t":"2026-10-07T14:30:00Z","v":10229,"vw":23.305402},{"c":23.31,"h":23.31,"l":23.3025,"n":5,"o":23.305,"t":"2026-10-07T14:45:00Z","v":955,"vw":23.304613},{"c":23.305,"h":23.305,"l":23.3,"n":2,"o":23.3,"t":"2026-10-07T15:00:00Z","v":207,"vw":23.302415},{"c":23.305,"h":23.305,"l":23.305,"n":3,"o":23.305,"t":"2026-10-07T15:15:00Z","v":287,"vw":23.305},{"c":23.305,"h":23.3097,"l":23.305,"n":5,"o":23.308,"t":"2026-10-07T15:30:00Z","v":10147,"vw":23.309544},{"c":23.31,"h":23.31,"l":23.3001,"n":15,"o":23.305,"t":"2026-10-07T15:45:00Z","v":7387,"vw":23.308792},{"c":23.305,"h":23.305,"l":23.305,"n":1,"o":23.305,"t":"2026-10-07T16:00:00Z","v":134,"vw":23.305},{"c":23.305,"h":23.305,"l":23.305,"n":4,"o":23.305,"t":"2026-10-07T16:15:00Z","v":5540,"vw":23.305},{"c":23.305,"h":23.305,"l":23.305,"n":4,"o":23.305,"t":"2026-10-07T16:30:00Z","v":1411,"vw":23.305},{"c":23.31,"h":23.31,"l":23.3025,"n":5,"o":23.305,"t":"2026-10-07T16:45:00Z","v":2219,"vw":23.307218},{"c":23.3188,"h":23.32,"l":23.3188,"n":2,"o":23.32,"t":"2026-10-07T17:00:00Z","v":925,"vw":23.319794},{"c":23.3,"h":23.32,"l":23.3,"n":56,"o":23.32,"t":"2026-10-07T17:15:00Z","v":594935,"vw":23.319379},{"c":23.3,"h":23.31,"l":23.3,"n":8,"o":23.305,"t":"2026-10-07T17:30:00Z","v":1524,"vw":23.306921},{"c":23.31,"h":23.32,"l":23.3095,"n":19,"o":23.3095,"t":"2026-10-07T17:45:00Z","v":7224,"vw":23.313407},{"c":23.31,"h":23.31,"l":23.309,"n":8,"o":23.31,"t":"2026-10-07T18:00:00Z","v":2269,"vw":23.309956},{"c":23.31,"h":23.315,"l":23.31,"n":10,"o":23.315,"t":"2026-10-07T18:15:00Z","v":4887,"vw":23.310207},{"c":23.31,"h":23.3176,"l":23.305,"n":54,"o":23.31,"t":"2026-10-07T18:30:00Z","v":171686,"vw":23.310134},{"c":23.315,"h":23.315,"l":23.315,"n":7,"o":23.315,"t":"2026-10-07T18:45:00Z","v":1100,"vw":23.315},{"c":23.315,"h":23.32,"l":23.31,"n":34,"o":23.32,"t":"2026-10-07T19:00:00Z","v":10163,"vw":23.314975},{"c":23.32,"h":23.32,"l":23.31,"n":20,"o":23.315,"t":"2026-10-07T19:15:00Z","v":11289,"vw":23.312406},{"c":23.32,"h":23.32,"l":23.315,"n":5,"o":23.315,"t":"2026-10-07T19:30:00Z","v":997,"vw":23.317651},{"c":23.319,"h":23.32,"l":23.315,"n":50,"o":23.315,"t":"2026-10-07T19:45:00Z","v":10086,"vw":23.316948},{"c":23.32,"h":23.33,"l":23.31,"n":11,"o":23.31,"t":"2026-10-08T13:30:00Z","v":16064,"vw":23.328739},{"c":23.325,"h":23.3277,"l":23.32,"n":4,"o":23.32,"t":"2026-10-08T13:45:00Z","v":2710,"vw":23.324758},{"c":23.32,"h":23.32,"l":23.32,"n":4,"o":23.32,"t":"2026-10-08T14:00:00Z","v":600,"vw":23.32},{"c":23.315,"h":23.32,"l":23.31,"n":42,"o":23.315,"t":"2026-10-08T14:15:00Z","v":2842,"vw":23.314175},{"c":23.31,"h":23.315,"l":23.31,"n":28,"o":23.31,"t":"2026-10-08T14:30:00Z","v":13536,"vw":23.310149},{"c":23.3,"h":23.305,"l":23.3,"n":8,"o":23.3,"t":"2026-10-08T15:15:00Z","v":1881,"vw":23.300378},{"c":23.315,"h":23.315,"l":23.31,"n":8,"o":23.31,"t":"2026-10-08T15:30:00Z","v":1130,"vw":23.31055},{"c":23.32,"h":23.32,"l":23.315,"n":11,"o":23.315,"t":"2026-10-08T15:45:00Z","v":7005,"vw":23.318831},{"c":23.315,"h":23.32,"l":23.31,"n":33,"o":23.31,"t":"2026-10-08T16:00:00Z","v":5060,"vw":23.317267},{"c":23.34,"h":23.34,"l":23.315,"n":125,"o":23.315,"t":"2026-10-08T16:15:00Z","v":41624,"vw":23.322801},{"c":23.33,"h":23.33,"l":23.33,"n":5,"o":23.33,"t":"2026-10-08T16:30:00Z","v":421,"vw":23.33},{"c":23.34,"h":23.35,"l":23.33,"n":25,"o":23.34,"t":"2026-10-08T16:45:00Z","v":14930,"vw":23.342168},{"c":23.34,"h":23.34,"l":23.34,"n":3,"o":23.34,"t":"2026-10-08T17:00:00Z","v":4160,"vw":23.34},{"c":23.35,"h":23.355,"l":23.35,"n":2,"o":23.355,"t":"2026-10-08T17:30:00Z","v":768,"vw":23.350755},{"c":23.36,"h":23.36,"l":23.35,"n":4,"o":23.35,"t":"2026-10-08T17:45:00Z","v":2023,"vw":23.350939},{"c":23.355,"h":23.355,"l":23.35,"n":9,"o":23.355,"t":"2026-10-08T18:00:00Z","v":5423,"vw":23.35363},{"c":23.345,"h":23.3501,"l":23.34,"n":19,"o":23.35,"t":"2026-10-08T18:15:00Z","v":41856,"vw":23.343979},{"c":23.345,"h":23.345,"l":23.345,"n":2,"o":23.345,"t":"2026-10-08T18:30:00Z","v":3524,"vw":23.345},{"c":23.345,"h":23.35,"l":23.345,"n":3,"o":23.35,"t":"2026-10-08T18:45:00Z","v":760,"vw":23.345658},{"c":23.3476,"h":23.349,"l":23.3426,"n":7,"o":23.3426,"t":"2026-10-08T19:00:00Z","v":5110,"vw":23.346133},{"c":23.3476,"h":23.35,"l":23.34,"n":23,"o":23.3476,"t":"2026-10-08T19:15:00Z","v":13671,"vw":23.343145},{"c":23.345,"h":23.345,"l":23.34,"n":16,"o":23.34,"t":"2026-10-08T19:30:00Z","v":6517,"vw":23.340625},{"c":23.34,"h":23.34,"l":23.335,"n":22,"o":23.34,"t":"2026-10-08T19:45:00Z","v":7571,"vw":23.336815},{"c":23.325,"h":23.33,"l":23.32,"n":6,"o":23.32,"t":"2026-10-09T13:30:00Z","v":30335,"vw":23.324517},{"c":23.32,"h":23.33,"l":23.32,"n":6,"o":23.325,"t":"2026-10-09T13:45:00Z","v":1043,"vw":23.32644},{"c":23.325,"h":23.33,"l":23.325,"n":10,"o":23.325,"t":"2026-10-09T14:00:00Z","v":10012,"vw":23.325365},{"c":23.325,"h":23.325,"l":23.32,"n":8,"o":23.325,"t":"2026-10-09T14:15:00Z","v":15448,"vw":23.320977},{"c":23.325,"h":23.33,"l":23.325,"n":5,"o":23.325,"t":"2026-10-09T14:30:00Z","v":30941,"vw":23.329968},{"c":23.32,"h":23.325,"l":23.32,"n":88,"o":23.325,"t":"2026-10-09T14:45:00Z","v":162824,"vw":23.320102},{"c":23.32,"h":23.32,"l":23.315,"n":14,"o":23.315,"t":"2026-10-09T15:00:00Z","v":50800,"vw":23.31501},{"c":23.32,"h":23.32,"l":23.315,"n":11,"o":23.315,"t":"2026-10-09T15:15:00Z","v":3996,"vw":23.318818},{"c":23.315,"h":23.32,"l":23.311,"n":35,"o":23.315,"t":"2026-10-09T15:30:00Z","v":32732,"vw":23.314064},{"c":23.33,"h":23.33,"l":23.3159,"n":38,"o":23.32,"t":"2026-10-09T15:45:00Z","v":15321,"vw":23.323478},{"c":23.325,"h":23.33,"l":23.32,"n":7,"o":23.3276,"t":"2026-10-09T16:00:00Z","v":17623,"vw":23.324271},{"c":23.325,"h":23.33,"l":23.32,"n":7,"o":23.325,"t":"2026-10-09T16:15:00Z","v":6870,"vw":23.327878},{"c":23.325,"h":23.3277,"l":23.325,"n":7,"o":23.325,"t":"2026-10-09T16:30:00Z","v":3000,"vw":23.32677},{"c":23.32,"h":23.33,"l":23.32,"n":7,"o":23.32,"t":"2026-10-09T16:45:00Z","v":33548,"vw":23.329061},{"c":23.315,"h":23.32,"l":23.31,"n":24,"o":23.32,"t":"2026-10-09T17:00:00Z","v":40470,"vw":23.311179},{"c":23.3109,"h":23.315,"l":23.31,"n":12,"o":23.315,"t":"2026-10-09T17:15:00Z","v":9790,"vw":23.31143},{"c":23.315,"h":23.315,"l":23.3108,"n":23,"o":23.315,"t":"2026-10-09T17:30:00Z","v":10918,"vw":23.311506},{"c":23.3112,"h":23.3176,"l":23.31,"n":15,"o":23.315,"t":"2026-10-09T17:45:00Z","v":11121,"vw":23.314147},{"c":23.315,"h":23.315,"l":23.311,"n":8,"o":23.311,"t":"2026-10-09T18:00:00Z","v":3145,"vw":23.31211},{"c":23.315,"h":23.32,"l":23.31,"n":25,"o":23.315,"t":"2026-10-09T18:15:00Z","v":13528,"vw":23.311875},{"c":23.315,"h":23.315,"l":23.311,"n":19,"o":23.315,"t":"2026-10-09T18:30:00Z","v":4605,"vw":23.313957},{"c":23.315,"h":23.32,"l":23.3107,"n":28,"o":23.315,"t":"2026-10-09T18:45:00Z","v":16455,"vw":23.312609},{"c":23.315,"h":23.3174,"l":23.3109,"n":30,"o":23.315,"t":"2026-10-09T19:00:00Z","v":11985,"vw":23.313614},{"c":23.31,"h":23.32,"l":23.31,"n":34,"o":23.31,"t":"2026-10-09T19:15:00Z","v":21119,"vw":23.313461},{"c":23.31,"h":23.32,"l":23.31,"n":17,"o":23.32,"t":"2026-10-09T19:30:00Z","v":6390,"vw":23.317566},{"c":23.325,"h":23.33,"l":23.31,"n":60,"o":23.3112,"t":"2026-10-09T19:45:00Z","v":19058,"vw":23.315251},{"c":23.32,"h":23.32,"l":23.32,"n":7,"o":23.32,"t":"2026-10-09T20:00:00Z","v":221,"vw":23.32},{"c":23.3,"h":23.3,"l":23.0198,"n":49,"o":23.0198,"t":"2026-10-09T21:30:00Z","v":20810,"vw":23.173232},{"c":23.33,"h":23.365,"l":23.29,"n":42,"o":23.29,"t":"2026-10-12T13:30:00Z","v":110120,"vw":23.294837},{"c":23.335,"h":23.37,"l":23.33,"n":21,"o":23.37,"t":"2026-10-12T13:45:00Z","v":4263,"vw":23.358974},{"c":23.325,"h":23.33,"l":23.3212,"n":57,"o":23.33,"t":"2026-10-12T14:00:00Z","v":12722,"vw":23.32707},{"c":23.325,"h":23.33,"l":23.3212,"n":9,"o":23.325,"t":"2026-10-12T14:15:00Z","v":3108,"vw":23.325139},{"c":23.3211,"h":23.325,"l":23.32,"n":6,"o":23.325,"t":"2026-10-12T14:30:00Z","v":1231,"vw":23.322645},{"c":23.325,"h":23.33,"l":23.32,"n":71,"o":23.325,"t":"2026-10-12T15:00:00Z","v":25627,"vw":23.32848},{"c":23.325,"h":23.33,"l":23.32,"n":40,"o":23.325,"t":"2026-10-12T15:15:00Z","v":13797,"vw":23.323892},{"c":23.325,"h":23.33,"l":23.32,"n":18,"o":23.325,"t":"2026-10-12T15:30:00Z","v":4294,"vw":23.323338},{"c":23.325,"h":23.33,"l":23.325,"n":23,"o":23.325,"t":"2026-10-12T15:45:00Z","v":7017,"vw":23.328606},{"c":23.325,"h":23.33,"l":23.32,"n":52,"o":23.325,"t":"2026-10-12T16:00:00Z","v":17248,"vw":23.325126},{"c":23.325,"h":23.33,"l":23.32,"n":41,"o":23.325,"t":"2026-10-12T16:15:00Z","v":13101,"vw":23.32539},{"c":23.325,"h":23.33,"l":23.325,"n":32,"o":23.325,"t":"2026-10-12T16:30:00Z","v":8145,"vw":23.328284},{"c":23.325,"h":23.33,"l":23.3201,"n":30,"o":23.3209,"t":"2026-10-12T16:45:00Z","v":7647,"vw":23.323811},{"c":23.33,"h":23.33,"l":23.325,"n":43,"o":23.33,"t":"2026-10-12T17:00:00Z","v":4968,"vw":23.326728},{"c":23.3299,"h":23.33,"l":23.325,"n":29,"o":23.325,"t":"2026-10-12T17:15:00Z","v":6391,"vw":23.327544},{"c":23.33,"h":23.33,"l":23.3241,"n":34,"o":23.325,"t":"2026-10-12T17:30:00Z","v":5007,"vw":23.326565},{"c":23.33,"h":23.33,"l":23.325,"n":18,"o":23.325,"t":"2026-10-12T17:45:00Z","v":3758,"vw":23.325544},{"c":23.325,"h":23.33,"l":23.3208,"n":55,"o":23.325,"t":"2026-10-12T18:00:00Z","v":37493,"vw":23.324229},{"c":23.33,"h":23.33,"l":23.3201,"n":33,"o":23.325,"t":"2026-10-12T18:15:00Z","v":16889,"vw":23.321651},{"c":23.325,"h":23.3276,"l":23.325,"n":16,"o":23.325,"t":"2026-10-12T18:30:00Z","v":12080,"vw":23.326779},{"c":23.325,"h":23.325,"l":23.3209,"n":27,"o":23.325,"t":"2026-10-12T18:45:00Z","v":8476,"vw":23.321946},{"c":23.325,"h":23.33,"l":23.32,"n":29,"o":23.325,"t":"2026-10-12T19:00:00Z","v":30929,"vw":23.328598},{"c":23.325,"h":23.33,"l":23.3208,"n":13,"o":23.33,"t":"2026-10-12T19:15:00Z","v":19364,"vw":23.321481},{"c":23.328,"h":23.33,"l":23.3204,"n":36,"o":23.33,"t":"2026-10-12T19:30:00Z","v":16870,"vw":23.321665},{"c":23.34,"h":23.34,"l":23.325,"n":30,"o":23.33,"t":"2026-10-12T19:45:00Z","v":5402,"vw":23.330674},{"c":23.325,"h":23.33,"l":23.32,"n":7,"o":23.33,"t":"2026-10-13T13:30:00Z","v":39289,"vw":23.329484},{"c":23.32,"h":23.33,"l":23.32,"n":23,"o":23.33,"t":"2026-10-13T13:45:00Z","v":16389,"vw":23.32318},{"c":23.3274,"h":23.33,"l":23.32,"n":7,"o":23.33,"t":"2026-10-13T14:00:00Z","v":34728,"vw":23.329916},{"c":23.32,"h":23.3212,"l":23.32,"n":23,"o":23.3212,"t":"2026-10-13T14:15:00Z","v":18906,"vw":23.320018},{"c":23.32,"h":23.32,"l":23.32,"n":2,"o":23.32,"t":"2026-10-13T14:30:00Z","v":200,"vw":23.32},{"c":23.325,"h":23.325,"l":23.32,"n":11,"o":23.325,"t":"2026-10-13T14:45:00Z","v":8982,"vw":23.324524},{"c":23.32,"h":23.33,"l":23.32,"n":6,"o":23.33,"t":"2026-10-13T15:00:00Z","v":988,"vw":23.32522},{"c":23.32,"h":23.325,"l":23.32,"n":27,"o":23.325,"t":"2026-10-13T15:15:00Z","v":3575,"vw":23.324273},{"c":23.32,"h":23.33,"l":23.32,"n":15,"o":23.33,"t":"2026-10-13T15:30:00Z","v":57942,"vw":23.323328},{"c":23.325,"h":23.325,"l":23.32,"n":30,"o":23.325,"t":"2026-10-13T15:45:00Z","v":22558,"vw":23.321768},{"c":23.32,"h":23.325,"l":23.32,"n":22,"o":23.325,"t":"2026-10-13T16:00:00Z","v":4451,"vw":23.322341},{"c":23.325,"h":23.3299,"l":23.32,"n":52,"o":23.3201,"t":"2026-10-13T16:15:00Z","v":36632,"vw":23.325294},{"c":23.315,"h":23.325,"l":23.315,"n":27,"o":23.325,"t":"2026-10-13T16:30:00Z","v":5017,"vw":23.320103},{"c":23.315,"h":23.32,"l":23.31,"n":36,"o":23.315,"t":"2026-10-13T16:45:00Z","v":10368,"vw":23.314827},{"c":23.315,"h":23.32,"l":23.31,"n":47,"o":23.315,"t":"2026-10-13T17:00:00Z","v":16118,"vw":23.313319},{"c":23.315,"h":23.315,"l":23.31,"n":36,"o":23.315,"t":"2026-10-13T17:15:00Z","v":19898,"vw":23.314946},{"c":23.32,"h":23.32,"l":23.3123,"n":25,"o":23.315,"t":"2026-10-13T17:30:00Z","v":8889,"vw":23.314622},{"c":23.32,"h":23.32,"l":23.312,"n":56,"o":23.315,"t":"2026-10-13T17:45:00Z","v":35041,"vw":23.313227},{"c":23.33,"h":23.33,"l":23.315,"n":54,"o":23.32,"t":"2026-10-13T18:00:00Z","v":12104,"vw":23.322487},{"c":23.325,"h":23.33,"l":23.32,"n":51,"o":23.325,"t":"2026-10-13T18:15:00Z","v":50332,"vw":23.320777},{"c":23.325,"h":23.325,"l":23.32,"n":15,"o":23.325,"t":"2026-10-13T18:30:00Z","v":4792,"vw":23.324369},{"c":23.32,"h":23.325,"l":23.315,"n":38,"o":23.325,"t":"2026-10-13T18:45:00Z","v":31005,"vw":23.315659},{"c":23.325,"h":23.33,"l":23.315,"n":54,"o":23.32,"t":"2026-10-13T19:00:00Z","v":15605,"vw":23.321516},{"c":23.325,"h":23.33,"l":23.32,"n":87,"o":23.325,"t":"2026-10-13T19:15:00Z","v":46026,"vw":23.322639},{"c":23.325,"h":23.325,"l":23.32,"n":108,"o":23.3221,"t":"2026-10-13T19:30:00Z","v":43833,"vw":23.322044},{"c":23.325,"h":23.33,"l":23.32,"n":107,"o":23.32,"t":"2026-10-13T19:45:00Z","v":21023,"vw":23.323419},{"c":23.33,"h":23.33,"l":23.33,"n":5,"o":23.33,"t":"2026-10-13T20:00:00Z","v":437,"vw":23.33},{"c":23.2899,"h":23.29,"l":23.27,"n":4,"o":23.27,"t":"2026-10-14T13:30:00Z","v":30646,"vw":23.28633},{"c":23.2976,"h":23.3,"l":23.29,"n":17,"o":23.29,"t":"2026-10-14T13:45:00Z","v":23362,"vw":23.294934},{"c":23.3,"h":23.305,"l":23.3,"n":16,"o":23.3,"t":"2026-10-14T14:00:00Z","v":2343,"vw":23.302767},{"c":23.305,"h":23.31,"l":23.305,"n":15,"o":23.31,"t":"2026-10-14T14:15:00Z","v":575,"vw":23.308731},{"c":23.305,"h":23.305,"l":23.305,"n":7,"o":23.305,"t":"2026-10-14T14:30:00Z","v":3535,"vw":23.305},{"c":23.31,"h":23.31,"l":23.305,"n":7,"o":23.305,"t":"2026-10-14T14:45:00Z","v":800,"vw":23.305789},{"c":23.3,"h":23.31,"l":23.3,"n":7,"o":23.305,"t":"2026-10-14T15:00:00Z","v":7400,"vw":23.308515},{"c":23.31,"h":23.32,"l":23.305,"n":223,"o":23.305,"t":"2026-10-14T15:15:00Z","v":352306,"vw":23.313207},{"c":23.3113,"h":23.3113,"l":23.311,"n":6,"o":23.311,"t":"2026-10-14T15:30:00Z","v":1116,"vw":23.311092},{"c":23.31,"h":23.315,"l":23.31,"n":22,"o":23.315,"t":"2026-10-14T15:45:00Z","v":12318,"vw":23.314347},{"c":23.31,"h":23.32,"l":23.31,"n":3,"o":23.32,"t":"2026-10-14T16:00:00Z","v":1607,"vw":23.311238},{"c":23.32,"h":23.32,"l":23.31,"n":39,"o":23.315,"t":"2026-10-14T16:15:00Z","v":15511,"vw":23.318906},{"c":23.32,"h":23.32,"l":23.315,"n":7,"o":23.32,"t":"2026-10-14T16:30:00Z","v":2657,"vw":23.317446},{"c":23.315,"h":23.315,"l":23.31,"n":5,"o":23.31,"t":"2026-10-14T16:45:00Z","v":1314,"vw":23.311288},{"c":23.325,"h":23.325,"l":23.315,"n":19,"o":23.315,"t":"2026-10-14T17:00:00Z","v":11502,"vw":23.319862},{"c":23.34,"h":23.34,"l":23.32,"n":26,"o":23.325,"t":"2026-10-14T17:15:00Z","v":11842,"vw":23.327477},{"c":23.34,"h":23.345,"l":23.34,"n":6,"o":23.345,"t":"2026-10-14T17:30:00Z","v":1201,"vw":23.343333},{"c":23.34,"h":23.35,"l":23.34,"n":28,"o":23.35,"t":"2026-10-14T17:45:00Z","v":2882,"vw":23.340664},{"c":23.345,"h":23.345,"l":23.34,"n":28,"o":23.34,"t":"2026-10-14T18:00:00Z","v":5835,"vw":23.343301},{"c":23.351,"h":23.355,"l":23.34,"n":36,"o":23.34,"t":"2026-10-14T18:15:00Z","v":21930,"vw":23.352429},{"c":23.3524,"h":23.355,"l":23.35,"n":45,"o":23.35,"t":"2026-10-14T18:30:00Z","v":33523,"vw":23.351772},{"c":23.3501,"h":23.355,"l":23.35,"n":15,"o":23.351,"t":"2026-10-14T18:45:00Z","v":75340,"vw":23.350921},{"c":23.35,"h":23.355,"l":23.35,"n":11,"o":23.35,"t":"2026-10-14T19:00:00Z","v":6563,"vw":23.352733},{"c":23.355,"h":23.36,"l":23.35,"n":15,"o":23.355,"t":"2026-10-14T19:15:00Z","v":9665,"vw":23.354046},{"c":23.355,"h":23.355,"l":23.35,"n":18,"o":23.35,"t":"2026-10-14T19:30:00Z","v":4371,"vw":23.352439},{"c":23.355,"h":23.36,"l":23.35,"n":133,"o":23.355,"t":"2026-10-14T19:45:00Z","v":31116,"vw":23.354174},{"c":23.36,"h":23.36,"l":23.36,"n":5,"o":23.36,"t":"2026-10-14T20:00:00Z","v":1444,"vw":23.36},{"c":23.405,"h":23.42,"l":23.405,"n":41,"o":23.42,"t":"2026-10-15T13:30:00Z","v":183022,"vw":23.414677},{"c":23.43,"h":23.43,"l":23.41,"n":83,"o":23.42,"t":"2026-10-15T13:45:00Z","v":27114,"vw":23.417247},{"c":23.415,"h":23.42,"l":23.41,"n":58,"o":23.42,"t":"2026-10-15T14:00:00Z","v":10395,"vw":23.41687},{"c":23.41,"h":23.42,"l":23.41,"n":77,"o":23.415,"t":"2026-10-15T14:15:00Z","v":64439,"vw":23.416211},{"c":23.41,"h":23.42,"l":23.41,"n":248,"o":23.42,"t":"2026-10-15T14:30:00Z","v":52048,"vw":23.41242},{"c":23.4,"h":23.41,"l":23.4,"n":55,"o":23.405,"t":"2026-10-15T14:45:00Z","v":50693,"vw":23.407192},{"c":23.38,"h":23.395,"l":23.38,"n":21,"o":23.395,"t":"2026-10-15T15:00:00Z","v":34173,"vw":23.380715},{"c":23.385,"h":23.39,"l":23.38,"n":17,"o":23.39,"t":"2026-10-15T15:15:00Z","v":3845,"vw":23.384277},{"c":23.39,"h":23.395,"l":23.39,"n":17,"o":23.39,"t":"2026-10-15T15:30:00Z","v":2126,"vw":23.392398},{"c":23.39,"h":23.39,"l":23.38,"n":19,"o":23.39,"t":"2026-10-15T15:45:00Z","v":14385,"vw":23.389328},{"c":23.39,"h":23.39,"l":23.38,"n":27,"o":23.3824,"t":"2026-10-15T16:00:00Z","v":91934,"vw":23.389875},{"c":23.391,"h":23.4,"l":23.38,"n":32,"o":23.39,"t":"2026-10-15T16:15:00Z","v":14086,"vw":23.390112},{"c":23.405,"h":23.405,"l":23.3912,"n":27,"o":23.395,"t":"2026-10-15T16:30:00Z","v":4341,"vw":23.399808},{"c":23.3999,"h":23.405,"l":23.3999,"n":30,"o":23.4,"t":"2026-10-15T16:45:00Z","v":4383,"vw":23.402837},{"c":23.395,"h":23.4,"l":23.39,"n":12,"o":23.395,"t":"2026-10-15T17:00:00Z","v":82556,"vw":23.3901},{"c":23.4,"h":23.4,"l":23.395,"n":29,"o":23.4,"t":"2026-10-15T17:15:00Z","v":3068,"vw":23.399343},{"c":23.41,"h":23.41,"l":23.39,"n":24,"o":23.39,"t":"2026-10-15T17:30:00Z","v":6126,"vw":23.393421},{"c":23.41,"h":23.41,"l":23.4,"n":53,"o":23.41,"t":"2026-10-15T17:45:00Z","v":15611,"vw":23.403581},{"c":23.41,"h":23.41,"l":23.405,"n":33,"o":23.405,"t":"2026-10-15T18:00:00Z","v":4626,"vw":23.408535},{"c":23.42,"h":23.42,"l":23.405,"n":38,"o":23.41,"t":"2026-10-15T18:15:00Z","v":19004,"vw":23.413009},{"c":23.405,"h":23.42,"l":23.4027,"n":43,"o":23.41,"t":"2026-10-15T18:30:00Z","v":11720,"vw":23.412751},{"c":23.41,"h":23.41,"l":23.4,"n":65,"o":23.41,"t":"2026-10-15T18:45:00Z","v":10343,"vw":23.405074},{"c":23.405,"h":23.41,"l":23.4,"n":35,"o":23.41,"t":"2026-10-15T19:00:00Z","v":18081,"vw":23.401998},{"c":23.405,"h":23.41,"l":23.4,"n":90,"o":23.41,"t":"2026-10-15T19:15:00Z","v":13385,"vw":23.405392},{"c":23.4,"h":23.4054,"l":23.4,"n":41,"o":23.405,"t":"2026-10-15T19:30:00Z","v":6983,"vw":23.403404},{"c":23.4,"h":23.4,"l":23.39,"n":108,"o":23.4,"t":"2026-10-15T19:45:00Z","v":18613,"vw":23.394732},{"c":23.39,"h":23.39,"l":23.39,"n":5,"o":23.39,"t":"2026-10-15T20:00:00Z","v":197,"vw":23.39},{"c":23.42,"h":23.42,"l":23.4,"n":4,"o":23.41,"t":"2026-10-16T13:30:00Z","v":6881,"vw":23.401671},{"c":23.435,"h":23.435,"l":23.43,"n":17,"o":23.435,"t":"2026-10-16T14:00:00Z","v":10935,"vw":23.43481},{"c":23.43,"h":23.43,"l":23.43,"n":2,"o":23.43,"t":"2026-10-16T14:15:00Z","v":333,"vw":23.43},{"c":23.425,"h":23.44,"l":23.425,"n":4,"o":23.4302,"t":"2026-10-16T14:30:00Z","v":1288,"vw":23.430305},{"c":23.43,"h":23.43,"l":23.42,"n":11,"o":23.425,"t":"2026-10-16T14:45:00Z","v":7294,"vw":23.42442},{"c":23.44,"h":23.445,"l":23.43,"n":5,"o":23.43,"t":"2026-10-16T15:00:00Z","v":1199,"vw":23.439565},{"c":23.42,"h":23.435,"l":23.42,"n":18,"o":23.435,"t":"2026-10-16T15:15:00Z","v":16287,"vw":23.429003},{"c":23.425,"h":23.425,"l":23.425,"n":7,"o":23.425,"t":"2026-10-16T15:30:00Z","v":1036,"vw":23.425},{"c":23.425,"h":23.43,"l":23.425,"n":4,"o":23.425,"t":"2026-10-16T15:45:00Z","v":15001,"vw":23.4298},{"c":23.425,"h":23.425,"l":23.42,"n":27,"o":23.425,"t":"2026-10-16T16:00:00Z","v":8232,"vw":23.422088},{"c":23.42,"h":23.425,"l":23.41,"n":19,"o":23.4212,"t":"2026-10-16T16:15:00Z","v":22629,"vw":23.417814},{"c":23.415,"h":23.415,"l":23.41,"n":11,"o":23.41,"t":"2026-10-16T16:30:00Z","v":22152,"vw":23.410404},{"c":23.415,"h":23.42,"l":23.41,"n":15,"o":23.41,"t":"2026-10-16T16:45:00Z","v":14367,"vw":23.417637},{"c":23.425,"h":23.425,"l":23.42,"n":16,"o":23.42,"t":"2026-10-16T17:00:00Z","v":15704,"vw":23.420844},{"c":23.43,"h":23.43,"l":23.42,"n":20,"o":23.42,"t":"2026-10-16T17:15:00Z","v":5525,"vw":23.424331},{"c":23.425,"h":23.43,"l":23.425,"n":8,"o":23.425,"t":"2026-10-16T17:30:00Z","v":10865,"vw":23.429809},{"c":23.425,"h":23.435,"l":23.42,"n":41,"o":23.435,"t":"2026-10-16T17:45:00Z","v":90552,"vw":23.428594},{"c":23.425,"h":23.43,"l":23.4226,"n":16,"o":23.43,"t":"2026-10-16T18:00:00Z","v":13142,"vw":23.425555},{"c":23.4201,"h":23.43,"l":23.4201,"n":57,"o":23.425,"t":"2026-10-16T18:15:00Z","v":23309,"vw":23.425537},{"c":23.42,"h":23.42,"l":23.42,"n":2,"o":23.42,"t":"2026-10-16T18:30:00Z","v":99253,"vw":23.42},{"c":23.435,"h":23.435,"l":23.42,"n":11,"o":23.425,"t":"2026-10-16T18:45:00Z","v":10066,"vw":23.422286},{"c":23.44,"h":23.44,"l":23.4323,"n":52,"o":23.4326,"t":"2026-10-16T19:00:00Z","v":20082,"vw":23.433425},{"c":23.4323,"h":23.44,"l":23.4321,"n":21,"o":23.4321,"t":"2026-10-16T19:15:00Z","v":32132,"vw":23.433096},{"c":23.4413,"h":23.4413,"l":23.435,"n":14,"o":23.435,"t":"2026-10-16T19:30:00Z","v":3679,"vw":23.43689},{"c":23.45,"h":23.45,"l":23.445,"n":23,"o":23.445,"t":"2026-10-16T19:45:00Z","v":9198,"vw":23.446109},{"c":23.44,"h":23.44,"l":23.44,"n":3,"o":23.44,"t":"2026-10-16T20:00:00Z","v":1260,"vw":23.44},{"c":23.435,"h":23.44,"l":23.43,"n":21,"o":23.43,"t":"2026-10-19T13:30:00Z","v":67574,"vw":23.437184},{"c":23.4374,"h":23.4374,"l":23.4301,"n":7,"o":23.4301,"t":"2026-10-19T13:45:00Z","v":4501,"vw":23.434692},{"c":23.435,"h":23.44,"l":23.435,"n":7,"o":23.435,"t":"2026-10-19T14:00:00Z","v":8355,"vw":23.439008},{"c":23.425,"h":23.435,"l":23.425,"n":60,"o":23.435,"t":"2026-10-19T14:15:00Z","v":9332,"vw":23.433326},{"c":23.425,"h":23.43,"l":23.42,"n":11,"o":23.425,"t":"2026-10-19T14:30:00Z","v":2468,"vw":23.422713},{"c":23.43,"h":23.43,"l":23.42,"n":7,"o":23.425,"t":"2026-10-19T14:45:00Z","v":1027,"vw":23.426592},{"c":23.42,"h":23.43,"l":23.42,"n":14,"o":23.425,"t":"2026-10-19T15:00:00Z","v":8239,"vw":23.423405},{"c":23.425,"h":23.43,"l":23.42,"n":21,"o":23.425,"t":"2026-10-19T15:15:00Z","v":13174,"vw":23.428971},{"c":23.425,"h":23.425,"l":23.4225,"n":8,"o":23.425,"t":"2026-10-19T15:30:00Z","v":1127,"vw":23.424053},{"c":23.42,"h":23.425,"l":23.42,"n":10,"o":23.425,"t":"2026-10-19T15:45:00Z","v":4838,"vw":23.423391},{"c":23.42,"h":23.4299,"l":23.42,"n":10,"o":23.42,"t":"2026-10-19T16:00:00Z","v":1151,"vw":23.422953},{"c":23.42,"h":23.425,"l":23.42,"n":19,"o":23.42,"t":"2026-10-19T16:15:00Z","v":8041,"vw":23.420894},{"c":23.421,"h":23.425,"l":23.42,"n":25,"o":23.42,"t":"2026-10-19T16:30:00Z","v":7014,"vw":23.420511},{"c":23.42,"h":23.42,"l":23.42,"n":22,"o":23.42,"t":"2026-10-19T16:45:00Z","v":2387,"vw":23.42},{"c":23.42,"h":23.43,"l":23.42,"n":28,"o":23.42,"t":"2026-10-19T17:00:00Z","v":11699,"vw":23.422241},{"c":23.42,"h":23.425,"l":23.42,"n":74,"o":23.42,"t":"2026-10-19T17:15:00Z","v":54034,"vw":23.422174},{"c":23.425,"h":23.43,"l":23.42,"n":38,"o":23.421,"t":"2026-10-19T17:30:00Z","v":63476,"vw":23.422207},{"c":23.425,"h":23.43,"l":23.425,"n":23,"o":23.425,"t":"2026-10-19T17:45:00Z","v":4131,"vw":23.425564},{"c":23.425,"h":23.425,"l":23.425,"n":11,"o":23.425,"t":"2026-10-19T18:00:00Z","v":5017,"vw":23.425},{"c":23.425,"h":23.43,"l":23.42,"n":41,"o":23.425,"t":"2026-10-19T18:15:00Z","v":30425,"vw":23.424163},{"c":23.43,"h":23.43,"l":23.42,"n":31,"o":23.4221,"t":"2026-10-19T18:30:00Z","v":40455,"vw":23.423717},{"c":23.4213,"h":23.43,"l":23.42,"n":73,"o":23.425,"t":"2026-10-19T18:45:00Z","v":78108,"vw":23.423668},{"c":23.425,"h":23.43,"l":23.42,"n":75,"o":23.425,"t":"2026-10-19T19:00:00Z","v":66084,"vw":23.421706},{"c":23.425,"h":23.425,"l":23.42,"n":20,"o":23.425,"t":"2026-10-19T19:15:00Z","v":9469,"vw":23.422746},{"c":23.4274,"h":23.43,"l":23.42,"n":14,"o":23.4259,"t":"2026-10-19T19:30:00Z","v":128654,"vw":23.420095},{"c":23.425,"h":23.4274,"l":23.42,"n":28,"o":23.4213,"t":"2026-10-19T19:45:00Z","v":9979,"vw":23.422037},{"c":23.45,"h":23.45,"l":23.45,"n":5,"o":23.45,"t":"2026-10-20T13:30:00Z","v":102105,"vw":23.45},{"c":23.44,"h":23.445,"l":23.44,"n":12,"o":23.445,"t":"2026-10-20T13:45:00Z","v":3485,"vw":23.443623},{"c":23.43,"h":23.44,"l":23.43,"n":6,"o":23.435,"t":"2026-10-20T14:00:00Z","v":866,"vw":23.436926},{"c":23.45,"h":23.45,"l":23.435,"n":15,"o":23.44,"t":"2026-10-20T14:15:00Z","v":9410,"vw":23.437225},{"c":23.44,"h":23.445,"l":23.44,"n":6,"o":23.445,"t":"2026-10-20T14:30:00Z","v":1996,"vw":23.440741},{"c":23.43,"h":23.445,"l":23.43,"n":10,"o":23.445,"t":"2026-10-20T14:45:00Z","v":10392,"vw":23.435902},{"c":23.4312,"h":23.4312,"l":23.43,"n":4,"o":23.4301,"t":"2026-10-20T15:00:00Z","v":3466,"vw":23.430218},{"c":23.43,"h":23.44,"l":23.43,"n":31,"o":23.4301,"t":"2026-10-20T15:15:00Z","v":8197,"vw":23.430405},{"c":23.4201,"h":23.44,"l":23.42,"n":26,"o":23.43,"t":"2026-10-20T15:45:00Z","v":36378,"vw":23.422811},{"c":23.42,"h":23.425,"l":23.42,"n":11,"o":23.4211,"t":"2026-10-20T16:00:00Z","v":8415,"vw":23.423836},{"c":23.4126,"h":23.42,"l":23.41,"n":13,"o":23.42,"t":"2026-10-20T16:15:00Z","v":10973,"vw":23.417161},{"c":23.4199,"h":23.42,"l":23.41,"n":11,"o":23.41,"t":"2026-10-20T16:30:00Z","v":13717,"vw":23.413068},{"c":23.41,"h":23.41,"l":23.41,"n":2,"o":23.41,"t":"2026-10-20T16:45:00Z","v":1541,"vw":23.41},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-10-20T17:00:00Z","v":14296,"vw":23.42},{"c":23.41,"h":23.415,"l":23.41,"n":123,"o":23.415,"t":"2026-10-20T17:15:00Z","v":85805,"vw":23.412678},{"c":23.4199,"h":23.42,"l":23.41,"n":8,"o":23.42,"t":"2026-10-20T17:30:00Z","v":5829,"vw":23.417116},{"c":23.42,"h":23.42,"l":23.4126,"n":11,"o":23.4126,"t":"2026-10-20T17:45:00Z","v":4035,"vw":23.418288},{"c":23.4124,"h":23.415,"l":23.4122,"n":41,"o":23.415,"t":"2026-10-20T18:00:00Z","v":38940,"vw":23.413468},{"c":23.415,"h":23.415,"l":23.41,"n":47,"o":23.41,"t":"2026-10-20T18:15:00Z","v":38860,"vw":23.413664},{"c":23.42,"h":23.42,"l":23.41,"n":37,"o":23.415,"t":"2026-10-20T18:30:00Z","v":26980,"vw":23.414686},{"c":23.42,"h":23.42,"l":23.4197,"n":2,"o":23.4197,"t":"2026-10-20T18:45:00Z","v":6460,"vw":23.419758},{"c":23.42,"h":23.425,"l":23.4199,"n":20,"o":23.4199,"t":"2026-10-20T19:00:00Z","v":9490,"vw":23.421066},{"c":23.4224,"h":23.43,"l":23.4223,"n":14,"o":23.43,"t":"2026-10-20T19:15:00Z","v":16474,"vw":23.424517},{"c":23.425,"h":23.43,"l":23.4224,"n":11,"o":23.425,"t":"2026-10-20T19:30:00Z","v":8758,"vw":23.425848},{"c":23.425,"h":23.43,"l":23.42,"n":56,"o":23.43,"t":"2026-10-20T19:45:00Z","v":9260,"vw":23.425591},{"c":23.43,"h":23.43,"l":23.43,"n":5,"o":23.43,"t":"2026-10-20T20:00:00Z","v":170,"vw":23.43},{"c":23.445,"h":23.45,"l":23.44,"n":38,"o":23.45,"t":"2026-10-21T13:30:00Z","v":266738,"vw":23.443828},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-10-21T13:45:00Z","v":1997,"vw":23.45},{"c":23.445,"h":23.445,"l":23.445,"n":5,"o":23.445,"t":"2026-10-21T14:00:00Z","v":2018,"vw":23.445},{"c":23.445,"h":23.45,"l":23.445,"n":26,"o":23.45,"t":"2026-10-21T14:15:00Z","v":2988,"vw":23.448253},{"c":23.45,"h":23.45,"l":23.445,"n":13,"o":23.45,"t":"2026-10-21T14:30:00Z","v":6820,"vw":23.445939},{"c":23.445,"h":23.45,"l":23.445,"n":14,"o":23.45,"t":"2026-10-21T14:45:00Z","v":1791,"vw":23.44741},{"c":23.44,"h":23.45,"l":23.44,"n":16,"o":23.445,"t":"2026-10-21T15:00:00Z","v":1929,"vw":23.442947},{"c":23.44,"h":23.445,"l":23.435,"n":23,"o":23.445,"t":"2026-10-21T15:15:00Z","v":1752,"vw":23.439609},{"c":23.435,"h":23.44,"l":23.435,"n":13,"o":23.44,"t":"2026-10-21T15:30:00Z","v":1369,"vw":23.437692},{"c":23.435,"h":23.435,"l":23.435,"n":34,"o":23.435,"t":"2026-10-21T15:45:00Z","v":5274,"vw":23.435},{"c":23.435,"h":23.44,"l":23.435,"n":12,"o":23.435,"t":"2026-10-21T16:00:00Z","v":2630,"vw":23.437767},{"c":23.435,"h":23.44,"l":23.435,"n":22,"o":23.435,"t":"2026-10-21T16:15:00Z","v":5803,"vw":23.436289},{"c":23.435,"h":23.44,"l":23.435,"n":11,"o":23.44,"t":"2026-10-21T16:30:00Z","v":992,"vw":23.437778},{"c":23.435,"h":23.4399,"l":23.435,"n":27,"o":23.4399,"t":"2026-10-21T16:45:00Z","v":5788,"vw":23.435814},{"c":23.435,"h":23.44,"l":23.425,"n":33,"o":23.425,"t":"2026-10-21T17:00:00Z","v":23459,"vw":23.433206},{"c":23.435,"h":23.44,"l":23.4324,"n":62,"o":23.44,"t":"2026-10-21T17:15:00Z","v":34089,"vw":23.435101},{"c":23.44,"h":23.44,"l":23.435,"n":57,"o":23.44,"t":"2026-10-21T17:30:00Z","v":28946,"vw":23.436255},{"c":23.44,"h":23.44,"l":23.435,"n":41,"o":23.44,"t":"2026-10-21T17:45:00Z","v":5451,"vw":23.437601},{"c":23.44,"h":23.44,"l":23.44,"n":21,"o":23.44,"t":"2026-10-21T18:00:00Z","v":2219,"vw":23.44},{"c":23.435,"h":23.44,"l":23.4324,"n":46,"o":23.435,"t":"2026-10-21T18:15:00Z","v":49831,"vw":23.434945},{"c":23.4327,"h":23.44,"l":23.43,"n":84,"o":23.44,"t":"2026-10-21T18:30:00Z","v":68340,"vw":23.434894},{"c":23.415,"h":23.43,"l":23.415,"n":69,"o":23.43,"t":"2026-10-21T18:45:00Z","v":71358,"vw":23.422607},{"c":23.415,"h":23.415,"l":23.415,"n":28,"o":23.415,"t":"2026-10-21T19:00:00Z","v":25222,"vw":23.415},{"c":23.43,"h":23.43,"l":23.4124,"n":85,"o":23.415,"t":"2026-10-21T19:15:00Z","v":57949,"vw":23.420022},{"c":23.425,"h":23.425,"l":23.4224,"n":19,"o":23.425,"t":"2026-10-21T19:30:00Z","v":13747,"vw":23.424924},{"c":23.43,"h":23.43,"l":23.425,"n":48,"o":23.425,"t":"2026-10-21T19:45:00Z","v":13464,"vw":23.428484},{"c":23.43,"h":23.43,"l":23.43,"n":5,"o":23.43,"t":"2026-10-21T20:00:00Z","v":1712,"vw":23.43},{"c":23.48,"h":23.48,"l":23.47,"n":7,"o":23.48,"t":"2026-10-22T13:30:00Z","v":119676,"vw":23.478879},{"c":23.495,"h":23.495,"l":23.49,"n":6,"o":23.49,"t":"2026-10-22T13:45:00Z","v":8606,"vw":23.493514},{"c":23.48,"h":23.49,"l":23.48,"n":7,"o":23.49,"t":"2026-10-22T14:00:00Z","v":4809,"vw":23.489744},{"c":23.485,"h":23.49,"l":23.48,"n":10,"o":23.49,"t":"2026-10-22T14:15:00Z","v":6346,"vw":23.483712},{"c":23.49,"h":23.49,"l":23.48,"n":20,"o":23.48,"t":"2026-10-22T14:30:00Z","v":4596,"vw":23.484884},{"c":23.485,"h":23.485,"l":23.48,"n":12,"o":23.48,"t":"2026-10-22T14:45:00Z","v":1396,"vw":23.482054},{"c":23.495,"h":23.495,"l":23.485,"n":21,"o":23.485,"t":"2026-10-22T15:00:00Z","v":2819,"vw":23.49288},{"c":23.485,"h":23.495,"l":23.485,"n":50,"o":23.4905,"t":"2026-10-22T15:15:00Z","v":10721,"vw":23.490862},{"c":23.485,"h":23.485,"l":23.485,"n":4,"o":23.485,"t":"2026-10-22T15:30:00Z","v":400,"vw":23.485},{"c":23.495,"h":23.5,"l":23.49,"n":15,"o":23.495,"t":"2026-10-22T15:45:00Z","v":21921,"vw":23.499386},{"c":23.495,"h":23.5,"l":23.49,"n":25,"o":23.495,"t":"2026-10-22T16:00:00Z","v":7215,"vw":23.496172},{"c":23.495,"h":23.5,"l":23.495,"n":24,"o":23.495,"t":"2026-10-22T16:15:00Z","v":4404,"vw":23.497357},{"c":23.51,"h":23.51,"l":23.5,"n":45,"o":23.5,"t":"2026-10-22T16:30:00Z","v":13634,"vw":23.502849},{"c":23.515,"h":23.515,"l":23.505,"n":66,"o":23.51,"t":"2026-10-22T16:45:00Z","v":13863,"vw":23.513008},{"c":23.515,"h":23.515,"l":23.51,"n":22,"o":23.515,"t":"2026-10-22T17:00:00Z","v":12633,"vw":23.511108},{"c":23.515,"h":23.52,"l":23.515,"n":11,"o":23.515,"t":"2026-10-22T17:15:00Z","v":3059,"vw":23.516177},{"c":23.525,"h":23.525,"l":23.5124,"n":88,"o":23.515,"t":"2026-10-22T17:30:00Z","v":62768,"vw":23.515923},{"c":23.535,"h":23.535,"l":23.525,"n":59,"o":23.525,"t":"2026-10-22T17:45:00Z","v":38966,"vw":23.530442},{"c":23.53,"h":23.54,"l":23.53,"n":108,"o":23.535,"t":"2026-10-22T18:00:00Z","v":64391,"vw":23.533481},{"c":23.535,"h":23.535,"l":23.53,"n":120,"o":23.53,"t":"2026-10-22T18:15:00Z","v":41741,"vw":23.53455},{"c":23.535,"h":23.54,"l":23.53,"n":13,"o":23.535,"t":"2026-10-22T18:30:00Z","v":14073,"vw":23.531681},{"c":23.53,"h":23.54,"l":23.53,"n":29,"o":23.535,"t":"2026-10-22T18:45:00Z","v":33912,"vw":23.531406},{"c":23.525,"h":23.5314,"l":23.525,"n":100,"o":23.53,"t":"2026-10-22T19:00:00Z","v":57052,"vw":23.530026},{"c":23.525,"h":23.525,"l":23.52,"n":7,"o":23.52,"t":"2026-10-22T19:15:00Z","v":5078,"vw":23.520397},{"c":23.525,"h":23.525,"l":23.525,"n":3,"o":23.525,"t":"2026-10-22T19:30:00Z","v":1402,"vw":23.525},{"c":23.52,"h":23.53,"l":23.52,"n":37,"o":23.53,"t":"2026-10-22T19:45:00Z","v":14690,"vw":23.520728},{"c":23.53,"h":23.53,"l":23.53,"n":3,"o":23.53,"t":"2026-10-22T20:00:00Z","v":1500,"vw":23.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.45,"strike":32.71488800432634,"iv":0.9851553936659279,"gamma":0.03578600843614194,"theta":-0.026678707805467702,"vega":0.015436137870372482,"rho":0.002388222228299362,"breakevenPct":40.94725033712853},{"delta":0.2,"premium":0.45,"strike":28.1306922396825,"iv":0.6641337071834185,"gamma":0.06378962507348941,"theta":-0.021804735202696945,"vega":0.01853285500582195,"rho":0.0032791147541444527,"breakevenPct":21.464905396015713},{"delta":0.25,"premium":0.45,"strike":26.174225441809817,"iv":0.48919266923426596,"gamma":0.09868630639223798,"theta":-0.0184291395939499,"vega":0.02102494723585453,"rho":0.004159446316747015,"breakevenPct":13.150129374457357},{"delta":0.3,"premium":0.1394843129757444,"strike":23.93925490311424,"iv":0.09526742419778136,"gamma":0.5290504187886923,"theta":-0.004449938074531143,"vega":0.021853215975607625,"rho":0.004699763801035991,"breakevenPct":2.3320833662982743},{"delta":0.35,"premium":0.20670629637783006,"strike":23.83583646711103,"iv":0.10021630649075307,"gamma":0.5081562892132689,"theta":-0.004747698224874269,"vega":0.02174331488952954,"rho":0.005608081750535872,"breakevenPct":2.1782522885204454},{"delta":0.4,"premium":0.27392827977991574,"strike":23.732418031107823,"iv":0.10516518878372479,"gamma":0.4872621596378455,"theta":-0.005045458375217396,"vega":0.02163341380345146,"rho":0.006516399700035756,"breakevenPct":2.024421210742616},{"delta":0.45,"premium":0.34115026318200137,"strike":23.628999595104613,"iv":0.11011407107669649,"gamma":0.4663680300624221,"theta":-0.005343218525560523,"vega":0.021523512717373374,"rho":0.007424717649535637,"breakevenPct":1.8705901329647872},{"delta":0.5,"premium":0.408372246584087,"strike":23.525581159101403,"iv":0.11506295336966821,"gamma":0.4454739004869987,"theta":-0.00564097867590365,"vega":0.02141361163129529,"rho":0.00833303559903552,"breakevenPct":1.716759055186958},{"delta":0.55,"premium":0.47559422998617273,"strike":23.422162723098197,"iv":0.12001183566263993,"gamma":0.4245797709115752,"theta":-0.0059387388262467766,"vega":0.021303710545217205,"rho":0.009241353548535402,"breakevenPct":1.562927977409129},{"delta":0.6,"premium":0.5428162133882583,"strike":23.318744287094987,"iv":0.12496071795561163,"gamma":0.40368564133615187,"theta":-0.006236498976589903,"vega":0.021193809459139124,"rho":0.010149671498035282,"breakevenPct":1.4090968996313},{"delta":0.65,"premium":0.610038196790344,"strike":23.21532585109178,"iv":0.12990960024858333,"gamma":0.38279151176072845,"theta":-0.006534259126933031,"vega":0.02108390837306104,"rho":0.011057989447535166,"breakevenPct":1.2552658218534707},{"delta":0.7,"premium":0.6772601801924295,"strike":23.11190741508857,"iv":0.13485848254155505,"gamma":0.36189738218530504,"theta":-0.006832019277276157,"vega":0.020974007286982954,"rho":0.011966307397035046,"breakevenPct":1.1014347440756418},{"delta":0.75,"premium":0.7444821635945152,"strike":23.00848897908536,"iv":0.13980736483452677,"gamma":0.3410032526098816,"theta":-0.007129779427619284,"vega":0.02086410620090487,"rho":0.01287462534653493,"breakevenPct":0.9476036662978127}],"put":[{"delta":0.1,"premium":0.45,"strike":16.0750088836716,"iv":1.2331804244186928,"gamma":0.02153164412839282,"theta":-0.024423124173633556,"vega":0.011617867001074924,"rho":-0.002258234170287745,"breakevenPct":33.5953723600867},{"delta":0.15,"premium":0.45,"strike":19.20426333969193,"iv":0.792364599481894,"gamma":0.04477546050231469,"theta":-0.020593105979261575,"vega":0.015424228488584145,"rho":-0.0032290676486685394,"breakevenPct":20.296373396974378},{"delta":0.2,"premium":0.45,"strike":20.912141134676954,"iv":0.5651620061463364,"gamma":0.07517668472984261,"theta":-0.017441465558283104,"vega":0.018525353835545603,"rho":-0.004211407268195505,"breakevenPct":13.038074225767302},{"delta":0.25,"premium":0.45,"strike":21.91026962393815,"iv":0.43068861459537044,"gamma":0.11230380682622601,"theta":-0.014830858316806961,"vega":0.021016641149522175,"rho":-0.005204470665932482,"breakevenPct":8.796134194908},{"delta":0.3,"premium":0.45,"strike":22.46610928148957,"iv":0.3512803063384825,"gamma":0.1571038818009138,"theta":-0.01272184539675774,"vega":0.02279664169861068,"rho":-0.006209487479296326,"breakevenPct":6.4338747068016575},{"delta":0.35,"premium":0.45,"strike":22.979868500143095,"iv":0.2770991503284823,"gamma":0.20265517496670815,"theta":-0.010661530266554278,"vega":0.024506911416723287,"rho":-0.007215673462413697,"breakevenPct":4.250452613076523},{"delta":0.4,"premium":0.5269305254110371,"strike":23.205148067762767,"iv":0.26522057492356776,"gamma":0.21488061554042034,"theta":-0.010150476727273818,"vega":0.02482464592885179,"rho":-0.008229350308288521,"breakevenPct":3.619984945381521},{"delta":0.45,"premium":0.6069984898319407,"strike":23.41866263955184,"iv":0.25588287059370907,"gamma":0.2257469359287339,"theta":-0.009702606348720248,"vega":0.02508558901450135,"rho":-0.009243332652207288,"breakevenPct":3.0528510424143613},{"delta":0.5,"premium":0.6870664542528443,"strike":23.632177211340917,"iv":0.2465451662638503,"gamma":0.2366132563170475,"theta":-0.00925473597016668,"vega":0.025346532100150913,"rho":-0.010257314996126057,"breakevenPct":2.4857171394472015},{"delta":0.55,"premium":0.767134418673748,"strike":23.845691783129993,"iv":0.2372074619339916,"gamma":0.24747957670536108,"theta":-0.00880686559161311,"vega":0.025607475185800477,"rho":-0.011271297340044827,"breakevenPct":1.9185832364800413},{"delta":0.6,"premium":0.8865304484187001,"strike":24.076913060523374,"iv":0.2332464514276721,"gamma":0.24900795845593796,"theta":-0.008384493231430744,"vega":0.02537334144841994,"rho":-0.012299539020973915,"breakevenPct":1.4433378151097551},{"delta":0.65,"premium":1.1084263473313505,"strike":24.35428293416419,"iv":0.2432985994361841,"gamma":0.22619907670836042,"theta":-0.008028575794101794,"vega":0.023848899907428372,"rho":-0.013364944497424938,"breakevenPct":1.2075793164775308},{"delta":0.7,"premium":1.3303222462440005,"strike":24.631652807805,"iv":0.25335074744469605,"gamma":0.20339019496078295,"theta":-0.007672658356772845,"vega":0.022324458366436803,"rho":-0.014430349973875958,"breakevenPct":0.971820817845307},{"delta":0.75,"premium":1.5522181451566508,"strike":24.909022681445812,"iv":0.26340289545320805,"gamma":0.18058131321320542,"theta":-0.007316740919443895,"vega":0.020800016825445234,"rho":-0.01549575545032698,"breakevenPct":0.7360623192130826},{"delta":0.8,"premium":2.5583333333333345,"strike":25.910569105691057,"iv":0.3683195121951221,"gamma":0.11609837398373979,"theta":-0.009476422764227645,"vega":0.01856991869918699,"rho":-0.017137838844396344,"breakevenPct":0.7554790805026617},{"delta":0.85,"premium":4.768110236220469,"strike":28.11811023622047,"iv":0.5562582677165352,"gamma":0.0633889763779528,"theta":-0.012206299212598422,"vega":0.015493700787401577,"rho":-0.019753791711037513,"breakevenPct":0.7649808754781118},{"delta":0.9,"premium":9.463535911602213,"strike":32.85635359116022,"iv":0.8376856353591161,"gamma":0.03158950276243092,"theta":-0.013472928176795573,"vega":0.011615469613259663,"rho":-0.024370892642540963,"breakevenPct":0.5830102866212958}]},"raw":{"call":[{"delta":0.15,"premium":0.45,"strike":32.71488800432634,"iv":0.9851553936659279,"gamma":0.03578600843614194,"theta":-0.026678707805467702,"vega":0.015436137870372482,"rho":0.002388222228299362,"breakevenPct":40.94725033712853},{"delta":0.2,"premium":0.45,"strike":28.1306922396825,"iv":0.6641337071834185,"gamma":0.06378962507348941,"theta":-0.021804735202696945,"vega":0.01853285500582195,"rho":0.0032791147541444527,"breakevenPct":21.464905396015713},{"delta":0.25,"premium":0.45,"strike":26.174225441809817,"iv":0.48919266923426596,"gamma":0.09868630639223798,"theta":-0.0184291395939499,"vega":0.02102494723585453,"rho":0.004159446316747015,"breakevenPct":13.150129374457357},{"delta":0.3,"premium":0.1394843129757444,"strike":23.93925490311424,"iv":0.09526742419778136,"gamma":0.5290504187886923,"theta":-0.004449938074531143,"vega":0.021853215975607625,"rho":0.004699763801035991,"breakevenPct":2.3320833662982743},{"delta":0.35,"premium":0.20670629637783006,"strike":23.83583646711103,"iv":0.10021630649075307,"gamma":0.5081562892132689,"theta":-0.004747698224874269,"vega":0.02174331488952954,"rho":0.005608081750535872,"breakevenPct":2.1782522885204454},{"delta":0.4,"premium":0.27392827977991574,"strike":23.732418031107823,"iv":0.10516518878372479,"gamma":0.4872621596378455,"theta":-0.005045458375217396,"vega":0.02163341380345146,"rho":0.006516399700035756,"breakevenPct":2.024421210742616},{"delta":0.45,"premium":0.34115026318200137,"strike":23.628999595104613,"iv":0.11011407107669649,"gamma":0.4663680300624221,"theta":-0.005343218525560523,"vega":0.021523512717373374,"rho":0.007424717649535637,"breakevenPct":1.8705901329647872},{"delta":0.5,"premium":0.408372246584087,"strike":23.525581159101403,"iv":0.11506295336966821,"gamma":0.4454739004869987,"theta":-0.00564097867590365,"vega":0.02141361163129529,"rho":0.00833303559903552,"breakevenPct":1.716759055186958},{"delta":0.55,"premium":0.47559422998617273,"strike":23.422162723098197,"iv":0.12001183566263993,"gamma":0.4245797709115752,"theta":-0.0059387388262467766,"vega":0.021303710545217205,"rho":0.009241353548535402,"breakevenPct":1.562927977409129},{"delta":0.6,"premium":0.5428162133882583,"strike":23.318744287094987,"iv":0.12496071795561163,"gamma":0.40368564133615187,"theta":-0.006236498976589903,"vega":0.021193809459139124,"rho":0.010149671498035282,"breakevenPct":1.4090968996313},{"delta":0.65,"premium":0.610038196790344,"strike":23.21532585109178,"iv":0.12990960024858333,"gamma":0.38279151176072845,"theta":-0.006534259126933031,"vega":0.02108390837306104,"rho":0.011057989447535166,"breakevenPct":1.2552658218534707},{"delta":0.7,"premium":0.6772601801924295,"strike":23.11190741508857,"iv":0.13485848254155505,"gamma":0.36189738218530504,"theta":-0.006832019277276157,"vega":0.020974007286982954,"rho":0.011966307397035046,"breakevenPct":1.1014347440756418},{"delta":0.75,"premium":0.7444821635945152,"strike":23.00848897908536,"iv":0.13980736483452677,"gamma":0.3410032526098816,"theta":-0.007129779427619284,"vega":0.02086410620090487,"rho":0.01287462534653493,"breakevenPct":0.9476036662978127}],"put":[{"delta":0.1,"premium":0.45,"strike":16.0750088836716,"iv":1.2331804244186928,"gamma":0.02153164412839282,"theta":-0.024423124173633556,"vega":0.011617867001074924,"rho":-0.002258234170287745,"breakevenPct":33.5953723600867},{"delta":0.15,"premium":0.45,"strike":19.20426333969193,"iv":0.792364599481894,"gamma":0.04477546050231469,"theta":-0.020593105979261575,"vega":0.015424228488584145,"rho":-0.0032290676486685394,"breakevenPct":20.296373396974378},{"delta":0.2,"premium":0.45,"strike":20.912141134676954,"iv":0.5651620061463364,"gamma":0.07517668472984261,"theta":-0.017441465558283104,"vega":0.018525353835545603,"rho":-0.004211407268195505,"breakevenPct":13.038074225767302},{"delta":0.25,"premium":0.45,"strike":21.91026962393815,"iv":0.43068861459537044,"gamma":0.11230380682622601,"theta":-0.014830858316806961,"vega":0.021016641149522175,"rho":-0.005204470665932482,"breakevenPct":8.796134194908},{"delta":0.3,"premium":0.45,"strike":22.46610928148957,"iv":0.3512803063384825,"gamma":0.1571038818009138,"theta":-0.01272184539675774,"vega":0.02279664169861068,"rho":-0.006209487479296326,"breakevenPct":6.4338747068016575},{"delta":0.35,"premium":0.45,"strike":22.979868500143095,"iv":0.2770991503284823,"gamma":0.20265517496670815,"theta":-0.010661530266554278,"vega":0.024506911416723287,"rho":-0.007215673462413697,"breakevenPct":4.250452613076523},{"delta":0.4,"premium":0.5269305254110371,"strike":23.205148067762767,"iv":0.26522057492356776,"gamma":0.21488061554042034,"theta":-0.010150476727273818,"vega":0.02482464592885179,"rho":-0.008229350308288521,"breakevenPct":3.619984945381521},{"delta":0.45,"premium":0.6069984898319407,"strike":23.41866263955184,"iv":0.25588287059370907,"gamma":0.2257469359287339,"theta":-0.009702606348720248,"vega":0.02508558901450135,"rho":-0.009243332652207288,"breakevenPct":3.0528510424143613},{"delta":0.5,"premium":0.6870664542528443,"strike":23.632177211340917,"iv":0.2465451662638503,"gamma":0.2366132563170475,"theta":-0.00925473597016668,"vega":0.025346532100150913,"rho":-0.010257314996126057,"breakevenPct":2.4857171394472015},{"delta":0.55,"premium":0.767134418673748,"strike":23.845691783129993,"iv":0.2372074619339916,"gamma":0.24747957670536108,"theta":-0.00880686559161311,"vega":0.025607475185800477,"rho":-0.011271297340044827,"breakevenPct":1.9185832364800413},{"delta":0.6,"premium":0.8865304484187001,"strike":24.076913060523374,"iv":0.2332464514276721,"gamma":0.24900795845593796,"theta":-0.008384493231430744,"vega":0.02537334144841994,"rho":-0.012299539020973915,"breakevenPct":1.4433378151097551},{"delta":0.65,"premium":1.1084263473313505,"strike":24.35428293416419,"iv":0.2432985994361841,"gamma":0.22619907670836042,"theta":-0.008028575794101794,"vega":0.023848899907428372,"rho":-0.013364944497424938,"breakevenPct":1.2075793164775308},{"delta":0.7,"premium":1.3303222462440005,"strike":24.631652807805,"iv":0.25335074744469605,"gamma":0.20339019496078295,"theta":-0.007672658356772845,"vega":0.022324458366436803,"rho":-0.014430349973875958,"breakevenPct":0.971820817845307},{"delta":0.75,"premium":1.5522181451566508,"strike":24.909022681445812,"iv":0.26340289545320805,"gamma":0.18058131321320542,"theta":-0.007316740919443895,"vega":0.020800016825445234,"rho":-0.01549575545032698,"breakevenPct":0.7360623192130826},{"delta":0.8,"premium":2.5583333333333345,"strike":25.910569105691057,"iv":0.3683195121951221,"gamma":0.11609837398373979,"theta":-0.009476422764227645,"vega":0.01856991869918699,"rho":-0.017137838844396344,"breakevenPct":0.7554790805026617},{"delta":0.85,"premium":4.768110236220469,"strike":28.11811023622047,"iv":0.5562582677165352,"gamma":0.0633889763779528,"theta":-0.012206299212598422,"vega":0.015493700787401577,"rho":-0.019753791711037513,"breakevenPct":0.7649808754781118},{"delta":0.9,"premium":9.463535911602213,"strike":32.85635359116022,"iv":0.8376856353591161,"gamma":0.03158950276243092,"theta":-0.013472928176795573,"vega":0.011615469613259663,"rho":-0.024370892642540963,"breakevenPct":0.5830102866212958}]}},"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"}}