{"symbol":"VICI","url":"https://intraalpha.com/companies/VICI","capturedAt":"2026-10-23T02:25:33.685Z","state":"partial","quote":{"symbol":"VICI","last_price":24.02,"prev_close":23.15,"regular_close":24.02,"change":0.87,"change_pct":3.7581,"regular_change":0.87,"regular_change_pct":3.7581,"extended_change":0,"extended_change_pct":0,"bid":24,"ask":24.07,"bid_size":100,"ask_size":100,"volume":9475136,"vwap":23.902162,"open":23.31,"high":24.04,"low":23.255,"close":24.02,"trade_count":58911,"last_trade_at":"2026-10-22T23:58:53.174124869Z","last_quote_at":"2026-10-23T00:00:00.461091756Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:25:32.425160036-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:47:54.420Z","bars":[{"c":23.58,"h":23.58,"l":23.54,"n":22,"o":23.55,"t":"2026-10-16T08:00:00Z","v":2593,"vw":23.557677},{"c":23.53,"h":23.53,"l":23.53,"n":2,"o":23.53,"t":"2026-10-16T08:05:00Z","v":550,"vw":23.53},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-16T08:25:00Z","v":1000,"vw":23.55},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-16T08:40:00Z","v":100,"vw":23.58},{"c":23.58,"h":23.58,"l":23.58,"n":2,"o":23.58,"t":"2026-10-16T09:35:00Z","v":338,"vw":23.58},{"c":23.5853,"h":23.5853,"l":23.5853,"n":1,"o":23.5853,"t":"2026-10-16T10:30:00Z","v":768,"vw":23.5853},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-16T10:55:00Z","v":210,"vw":23.58},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-10-16T11:15:00Z","v":220,"vw":23.53},{"c":23.54,"h":23.54,"l":23.54,"n":1,"o":23.54,"t":"2026-10-16T11:20:00Z","v":225,"vw":23.54},{"c":23.55,"h":23.55,"l":23.53,"n":6,"o":23.53,"t":"2026-10-16T11:30:00Z","v":733,"vw":23.536362},{"c":23.5293,"h":23.5293,"l":23.5293,"n":3,"o":23.5293,"t":"2026-10-16T11:40:00Z","v":303,"vw":23.5293},{"c":23.58,"h":23.58,"l":23.58,"n":5,"o":23.58,"t":"2026-10-16T11:50:00Z","v":360,"vw":23.58},{"c":23.6,"h":23.6,"l":23.6,"n":7,"o":23.6,"t":"2026-10-16T12:00:00Z","v":3193,"vw":23.6},{"c":23.62,"h":23.62,"l":23.61,"n":4,"o":23.61,"t":"2026-10-16T12:05:00Z","v":1428,"vw":23.611597},{"c":23.59,"h":23.6,"l":23.59,"n":3,"o":23.6,"t":"2026-10-16T12:10:00Z","v":1700,"vw":23.592941},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-10-16T12:30:00Z","v":100,"vw":23.62},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-16T13:00:00Z","v":235,"vw":23.6},{"c":23.56,"h":23.56,"l":23.56,"n":2,"o":23.56,"t":"2026-10-16T13:10:00Z","v":247,"vw":23.56},{"c":23.6,"h":23.68,"l":23.56,"n":10,"o":23.56,"t":"2026-10-16T13:15:00Z","v":1034,"vw":23.620964},{"c":23.6,"h":23.61,"l":23.59,"n":8,"o":23.61,"t":"2026-10-16T13:20:00Z","v":770,"vw":23.599932},{"c":23.61,"h":23.61,"l":23.61,"n":4,"o":23.61,"t":"2026-10-16T13:25:00Z","v":475,"vw":23.61},{"c":23.48,"h":23.6178,"l":23.42,"n":1075,"o":23.59,"t":"2026-10-16T13:30:00Z","v":429597,"vw":23.558999},{"c":23.6,"h":23.61,"l":23.47,"n":710,"o":23.47,"t":"2026-10-16T13:35:00Z","v":69390,"vw":23.546284},{"c":23.63,"h":23.65,"l":23.59,"n":660,"o":23.6,"t":"2026-10-16T13:40:00Z","v":49596,"vw":23.617874},{"c":23.685,"h":23.69,"l":23.605,"n":524,"o":23.635,"t":"2026-10-16T13:45:00Z","v":44190,"vw":23.634503},{"c":23.6964,"h":23.715,"l":23.685,"n":693,"o":23.69,"t":"2026-10-16T13:50:00Z","v":44691,"vw":23.69972},{"c":23.6942,"h":23.73,"l":23.68,"n":526,"o":23.695,"t":"2026-10-16T13:55:00Z","v":49588,"vw":23.713817},{"c":23.68,"h":23.735,"l":23.675,"n":718,"o":23.7,"t":"2026-10-16T14:00:00Z","v":84361,"vw":23.702162},{"c":23.665,"h":23.7,"l":23.655,"n":679,"o":23.675,"t":"2026-10-16T14:05:00Z","v":66800,"vw":23.672677},{"c":23.66,"h":23.73,"l":23.65,"n":901,"o":23.67,"t":"2026-10-16T14:10:00Z","v":99740,"vw":23.699752},{"c":23.655,"h":23.67,"l":23.635,"n":608,"o":23.66,"t":"2026-10-16T14:15:00Z","v":51987,"vw":23.648201},{"c":23.685,"h":23.69,"l":23.645,"n":628,"o":23.655,"t":"2026-10-16T14:20:00Z","v":50031,"vw":23.668667},{"c":23.695,"h":23.71,"l":23.6741,"n":554,"o":23.685,"t":"2026-10-16T14:25:00Z","v":53528,"vw":23.694505},{"c":23.665,"h":23.705,"l":23.665,"n":622,"o":23.695,"t":"2026-10-16T14:30:00Z","v":50684,"vw":23.693467},{"c":23.665,"h":23.68,"l":23.655,"n":620,"o":23.66,"t":"2026-10-16T14:35:00Z","v":47993,"vw":23.671191},{"c":23.615,"h":23.69,"l":23.595,"n":1181,"o":23.665,"t":"2026-10-16T14:40:00Z","v":197049,"vw":23.619245},{"c":23.575,"h":23.625,"l":23.56,"n":621,"o":23.61,"t":"2026-10-16T14:45:00Z","v":71641,"vw":23.592755},{"c":23.63,"h":23.63,"l":23.57,"n":777,"o":23.57,"t":"2026-10-16T14:50:00Z","v":152129,"vw":23.607948},{"c":23.638,"h":23.65,"l":23.62,"n":502,"o":23.63,"t":"2026-10-16T14:55:00Z","v":41725,"vw":23.633908},{"c":23.68,"h":23.68,"l":23.63,"n":439,"o":23.63,"t":"2026-10-16T15:00:00Z","v":32117,"vw":23.657315},{"c":23.725,"h":23.725,"l":23.675,"n":610,"o":23.685,"t":"2026-10-16T15:05:00Z","v":92556,"vw":23.693926},{"c":23.745,"h":23.77,"l":23.705,"n":734,"o":23.73,"t":"2026-10-16T15:10:00Z","v":65718,"vw":23.741177},{"c":23.72,"h":23.76,"l":23.72,"n":502,"o":23.7492,"t":"2026-10-16T15:15:00Z","v":28763,"vw":23.735347},{"c":23.72,"h":23.74,"l":23.71,"n":468,"o":23.71,"t":"2026-10-16T15:20:00Z","v":62524,"vw":23.719541},{"c":23.765,"h":23.78,"l":23.7,"n":1110,"o":23.715,"t":"2026-10-16T15:25:00Z","v":242543,"vw":23.754318},{"c":23.755,"h":23.77,"l":23.74,"n":778,"o":23.76,"t":"2026-10-16T15:30:00Z","v":145033,"vw":23.757468},{"c":23.75,"h":23.79,"l":23.735,"n":809,"o":23.76,"t":"2026-10-16T15:35:00Z","v":292635,"vw":23.752743},{"c":23.7,"h":23.77,"l":23.6923,"n":1346,"o":23.75,"t":"2026-10-16T15:40:00Z","v":254504,"vw":23.725031},{"c":23.675,"h":23.73,"l":23.675,"n":965,"o":23.7,"t":"2026-10-16T15:45:00Z","v":399683,"vw":23.7139},{"c":23.685,"h":23.695,"l":23.665,"n":435,"o":23.67,"t":"2026-10-16T15:50:00Z","v":40339,"vw":23.681775},{"c":23.675,"h":23.715,"l":23.675,"n":992,"o":23.685,"t":"2026-10-16T15:55:00Z","v":185033,"vw":23.704267},{"c":23.6499,"h":23.69,"l":23.635,"n":683,"o":23.675,"t":"2026-10-16T16:00:00Z","v":194196,"vw":23.654896},{"c":23.65,"h":23.665,"l":23.635,"n":359,"o":23.65,"t":"2026-10-16T16:05:00Z","v":85468,"vw":23.648459},{"c":23.62,"h":23.66,"l":23.615,"n":443,"o":23.66,"t":"2026-10-16T16:10:00Z","v":37805,"vw":23.629957},{"c":23.61,"h":23.635,"l":23.605,"n":415,"o":23.62,"t":"2026-10-16T16:15:00Z","v":62523,"vw":23.617788},{"c":23.635,"h":23.64,"l":23.61,"n":390,"o":23.62,"t":"2026-10-16T16:20:00Z","v":32370,"vw":23.629722},{"c":23.655,"h":23.6895,"l":23.63,"n":593,"o":23.635,"t":"2026-10-16T16:25:00Z","v":102664,"vw":23.655827},{"c":23.67,"h":23.69,"l":23.64,"n":579,"o":23.65,"t":"2026-10-16T16:30:00Z","v":61103,"vw":23.672521},{"c":23.635,"h":23.665,"l":23.63,"n":437,"o":23.665,"t":"2026-10-16T16:35:00Z","v":46210,"vw":23.653004},{"c":23.63,"h":23.65,"l":23.615,"n":543,"o":23.63,"t":"2026-10-16T16:40:00Z","v":63389,"vw":23.632281},{"c":23.61,"h":23.645,"l":23.61,"n":549,"o":23.625,"t":"2026-10-16T16:45:00Z","v":59110,"vw":23.630958},{"c":23.625,"h":23.63,"l":23.59,"n":690,"o":23.61,"t":"2026-10-16T16:50:00Z","v":83886,"vw":23.609257},{"c":23.63,"h":23.64,"l":23.62,"n":502,"o":23.625,"t":"2026-10-16T16:55:00Z","v":80057,"vw":23.627801},{"c":23.595,"h":23.625,"l":23.59,"n":456,"o":23.625,"t":"2026-10-16T17:00:00Z","v":52179,"vw":23.604186},{"c":23.59,"h":23.6,"l":23.57,"n":875,"o":23.595,"t":"2026-10-16T17:05:00Z","v":137368,"vw":23.588694},{"c":23.5788,"h":23.6,"l":23.56,"n":634,"o":23.585,"t":"2026-10-16T17:10:00Z","v":88134,"vw":23.582097},{"c":23.57,"h":23.58,"l":23.555,"n":756,"o":23.58,"t":"2026-10-16T17:15:00Z","v":101060,"vw":23.569228},{"c":23.575,"h":23.58,"l":23.55,"n":663,"o":23.57,"t":"2026-10-16T17:20:00Z","v":83643,"vw":23.566662},{"c":23.585,"h":23.59,"l":23.57,"n":505,"o":23.575,"t":"2026-10-16T17:25:00Z","v":44845,"vw":23.582057},{"c":23.575,"h":23.615,"l":23.57,"n":1188,"o":23.58,"t":"2026-10-16T17:30:00Z","v":1639466,"vw":23.590186},{"c":23.6,"h":23.7355,"l":23.565,"n":1189,"o":23.57,"t":"2026-10-16T17:35:00Z","v":988207,"vw":23.70834},{"c":23.605,"h":23.65,"l":23.595,"n":1045,"o":23.6083,"t":"2026-10-16T17:40:00Z","v":245835,"vw":23.615395},{"c":23.615,"h":23.635,"l":23.595,"n":823,"o":23.605,"t":"2026-10-16T17:45:00Z","v":131366,"vw":23.622191},{"c":23.58,"h":23.61,"l":23.575,"n":604,"o":23.61,"t":"2026-10-16T17:50:00Z","v":57364,"vw":23.587155},{"c":23.565,"h":23.59,"l":23.555,"n":500,"o":23.585,"t":"2026-10-16T17:55:00Z","v":67030,"vw":23.56955},{"c":23.565,"h":23.575,"l":23.555,"n":602,"o":23.565,"t":"2026-10-16T18:00:00Z","v":98219,"vw":23.564341},{"c":23.575,"h":23.585,"l":23.55,"n":655,"o":23.565,"t":"2026-10-16T18:05:00Z","v":90592,"vw":23.566322},{"c":23.575,"h":23.585,"l":23.56,"n":501,"o":23.575,"t":"2026-10-16T18:10:00Z","v":56668,"vw":23.574705},{"c":23.555,"h":23.5785,"l":23.55,"n":492,"o":23.575,"t":"2026-10-16T18:15:00Z","v":47314,"vw":23.565495},{"c":23.585,"h":23.585,"l":23.525,"n":728,"o":23.555,"t":"2026-10-16T18:20:00Z","v":120056,"vw":23.548901},{"c":23.58,"h":23.585,"l":23.56,"n":498,"o":23.585,"t":"2026-10-16T18:25:00Z","v":76499,"vw":23.575704},{"c":23.575,"h":23.585,"l":23.57,"n":435,"o":23.57,"t":"2026-10-16T18:30:00Z","v":54181,"vw":23.577163},{"c":23.595,"h":23.595,"l":23.57,"n":436,"o":23.57,"t":"2026-10-16T18:35:00Z","v":42676,"vw":23.58478},{"c":23.615,"h":23.63,"l":23.585,"n":899,"o":23.595,"t":"2026-10-16T18:40:00Z","v":151702,"vw":23.612057},{"c":23.615,"h":23.625,"l":23.61,"n":490,"o":23.615,"t":"2026-10-16T18:45:00Z","v":55561,"vw":23.617385},{"c":23.61,"h":23.6253,"l":23.605,"n":651,"o":23.615,"t":"2026-10-16T18:50:00Z","v":70046,"vw":23.6153},{"c":23.615,"h":23.625,"l":23.6,"n":615,"o":23.61,"t":"2026-10-16T18:55:00Z","v":64767,"vw":23.613005},{"c":23.615,"h":23.625,"l":23.6,"n":620,"o":23.615,"t":"2026-10-16T19:00:00Z","v":105150,"vw":23.611458},{"c":23.615,"h":23.63,"l":23.61,"n":611,"o":23.615,"t":"2026-10-16T19:05:00Z","v":63840,"vw":23.62011},{"c":23.605,"h":23.63,"l":23.6,"n":679,"o":23.615,"t":"2026-10-16T19:10:00Z","v":69452,"vw":23.614347},{"c":23.575,"h":23.625,"l":23.563,"n":832,"o":23.605,"t":"2026-10-16T19:15:00Z","v":90750,"vw":23.594934},{"c":23.585,"h":23.59,"l":23.57,"n":626,"o":23.575,"t":"2026-10-16T19:20:00Z","v":53363,"vw":23.580054},{"c":23.565,"h":23.5899,"l":23.55,"n":896,"o":23.585,"t":"2026-10-16T19:25:00Z","v":103689,"vw":23.565764},{"c":23.57,"h":23.585,"l":23.555,"n":934,"o":23.565,"t":"2026-10-16T19:30:00Z","v":113384,"vw":23.570878},{"c":23.575,"h":23.575,"l":23.545,"n":910,"o":23.57,"t":"2026-10-16T19:35:00Z","v":117041,"vw":23.557969},{"c":23.5926,"h":23.595,"l":23.56,"n":903,"o":23.5701,"t":"2026-10-16T19:40:00Z","v":112160,"vw":23.572902},{"c":23.58,"h":23.6,"l":23.56,"n":1249,"o":23.59,"t":"2026-10-16T19:45:00Z","v":214453,"vw":23.579848},{"c":23.585,"h":23.59,"l":23.57,"n":1577,"o":23.59,"t":"2026-10-16T19:50:00Z","v":203659,"vw":23.582338},{"c":23.59,"h":23.615,"l":23.575,"n":4709,"o":23.585,"t":"2026-10-16T19:55:00Z","v":718263,"vw":23.593864},{"c":23.5102,"h":23.6409,"l":23.5102,"n":104,"o":23.6,"t":"2026-10-16T20:00:00Z","v":2001466,"vw":23.599979},{"c":23.64,"h":23.64,"l":23.64,"n":1,"o":23.64,"t":"2026-10-16T20:25:00Z","v":100,"vw":23.64},{"c":23.63,"h":23.63,"l":23.63,"n":3,"o":23.63,"t":"2026-10-16T20:35:00Z","v":106,"vw":23.63},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-16T20:50:00Z","v":1000,"vw":23.65},{"c":23.6291,"h":23.6291,"l":23.6291,"n":1,"o":23.6291,"t":"2026-10-16T20:55:00Z","v":211,"vw":23.6291},{"c":23.6,"h":23.6,"l":23.6,"n":4,"o":23.6,"t":"2026-10-16T21:15:00Z","v":746,"vw":23.6},{"c":23.6,"h":23.63,"l":23.6,"n":8,"o":23.63,"t":"2026-10-16T21:20:00Z","v":41930,"vw":23.610909},{"c":23.64,"h":23.64,"l":23.64,"n":1,"o":23.64,"t":"2026-10-16T21:30:00Z","v":300,"vw":23.64},{"c":23.6298,"h":23.6298,"l":23.6298,"n":1,"o":23.6298,"t":"2026-10-16T21:50:00Z","v":500,"vw":23.6298},{"c":23.5308,"h":23.5308,"l":23.5308,"n":1,"o":23.5308,"t":"2026-10-16T22:40:00Z","v":200,"vw":23.5308},{"c":23.6,"h":23.6,"l":23.6,"n":2,"o":23.6,"t":"2026-10-16T22:50:00Z","v":142,"vw":23.6},{"c":23.64,"h":23.64,"l":23.64,"n":1,"o":23.64,"t":"2026-10-16T23:55:00Z","v":100,"vw":23.64},{"c":23.57,"h":23.57,"l":23.57,"n":16,"o":23.57,"t":"2026-10-19T08:00:00Z","v":394,"vw":23.57},{"c":23.61,"h":23.61,"l":23.61,"n":3,"o":23.61,"t":"2026-10-19T08:20:00Z","v":130,"vw":23.61},{"c":23.56,"h":23.56,"l":23.56,"n":2,"o":23.56,"t":"2026-10-19T08:35:00Z","v":250,"vw":23.56},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-19T10:15:00Z","v":1250,"vw":23.58},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-10-19T10:40:00Z","v":175,"vw":23.66},{"c":23.6389,"h":23.6389,"l":23.6389,"n":14,"o":23.6389,"t":"2026-10-19T11:00:00Z","v":239,"vw":23.6389},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-19T11:05:00Z","v":300,"vw":23.58},{"c":23.6,"h":23.6,"l":23.6,"n":3,"o":23.6,"t":"2026-10-19T11:15:00Z","v":381,"vw":23.6},{"c":23.6349,"h":23.6349,"l":23.6349,"n":1,"o":23.6349,"t":"2026-10-19T11:25:00Z","v":100,"vw":23.6349},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-19T12:00:00Z","v":100,"vw":23.59},{"c":23.6,"h":23.6,"l":23.57,"n":5,"o":23.57,"t":"2026-10-19T12:05:00Z","v":482,"vw":23.591875},{"c":23.53,"h":23.53,"l":23.53,"n":8,"o":23.53,"t":"2026-10-19T12:15:00Z","v":871,"vw":23.53},{"c":23.58,"h":23.59,"l":23.57,"n":6,"o":23.59,"t":"2026-10-19T12:25:00Z","v":1001,"vw":23.5805},{"c":23.53,"h":23.53,"l":23.53,"n":12,"o":23.53,"t":"2026-10-19T12:35:00Z","v":1488,"vw":23.53},{"c":23.48,"h":23.52,"l":23.48,"n":38,"o":23.5,"t":"2026-10-19T12:40:00Z","v":7176,"vw":23.488223},{"c":23.53,"h":23.53,"l":23.53,"n":3,"o":23.53,"t":"2026-10-19T12:45:00Z","v":107,"vw":23.53},{"c":23.51,"h":23.51,"l":23.51,"n":2,"o":23.51,"t":"2026-10-19T12:55:00Z","v":201,"vw":23.51},{"c":23.5368,"h":23.5368,"l":23.5368,"n":3,"o":23.5368,"t":"2026-10-19T13:00:00Z","v":142,"vw":23.5368},{"c":23.46,"h":23.46,"l":23.46,"n":10,"o":23.46,"t":"2026-10-19T13:05:00Z","v":238,"vw":23.46},{"c":23.5537,"h":23.5537,"l":23.5537,"n":1,"o":23.5537,"t":"2026-10-19T13:15:00Z","v":500,"vw":23.5537},{"c":23.28,"h":23.48,"l":23.23,"n":1261,"o":23.48,"t":"2026-10-19T13:30:00Z","v":240381,"vw":23.351189},{"c":23.33,"h":23.33,"l":23.27,"n":598,"o":23.28,"t":"2026-10-19T13:35:00Z","v":105145,"vw":23.307549},{"c":23.22,"h":23.335,"l":23.205,"n":1103,"o":23.335,"t":"2026-10-19T13:40:00Z","v":539357,"vw":23.25075},{"c":23.23,"h":23.24,"l":23.2,"n":618,"o":23.21,"t":"2026-10-19T13:45:00Z","v":45864,"vw":23.218231},{"c":23.09,"h":23.225,"l":23.09,"n":701,"o":23.22,"t":"2026-10-19T13:50:00Z","v":78334,"vw":23.149491},{"c":23.105,"h":23.115,"l":23.085,"n":486,"o":23.1,"t":"2026-10-19T13:55:00Z","v":35341,"vw":23.101052},{"c":23.085,"h":23.115,"l":23.045,"n":746,"o":23.1,"t":"2026-10-19T14:00:00Z","v":84678,"vw":23.077842},{"c":23.09,"h":23.11,"l":23.075,"n":646,"o":23.085,"t":"2026-10-19T14:05:00Z","v":64078,"vw":23.095718},{"c":23.0251,"h":23.09,"l":23.015,"n":707,"o":23.09,"t":"2026-10-19T14:10:00Z","v":90820,"vw":23.04634},{"c":23.0299,"h":23.065,"l":23.0188,"n":568,"o":23.025,"t":"2026-10-19T14:15:00Z","v":50721,"vw":23.039315},{"c":23.015,"h":23.03,"l":23.01,"n":760,"o":23.025,"t":"2026-10-19T14:20:00Z","v":58568,"vw":23.018141},{"c":23.01,"h":23.035,"l":23,"n":558,"o":23.0176,"t":"2026-10-19T14:25:00Z","v":76065,"vw":23.015},{"c":23.005,"h":23.04,"l":23,"n":600,"o":23.015,"t":"2026-10-19T14:30:00Z","v":44135,"vw":23.021878},{"c":23.0201,"h":23.0451,"l":23.008,"n":503,"o":23.01,"t":"2026-10-19T14:35:00Z","v":39552,"vw":23.027677},{"c":23.005,"h":23.0253,"l":22.99,"n":660,"o":23.025,"t":"2026-10-19T14:40:00Z","v":57309,"vw":23.00388},{"c":23.025,"h":23.035,"l":22.985,"n":706,"o":23.0051,"t":"2026-10-19T14:45:00Z","v":85466,"vw":23.00409},{"c":23.015,"h":23.04,"l":23.01,"n":499,"o":23.03,"t":"2026-10-19T14:50:00Z","v":47085,"vw":23.024164},{"c":23.02,"h":23.04,"l":23.005,"n":573,"o":23.02,"t":"2026-10-19T14:55:00Z","v":58210,"vw":23.024474},{"c":23.0589,"h":23.065,"l":23.02,"n":477,"o":23.02,"t":"2026-10-19T15:00:00Z","v":38699,"vw":23.044279},{"c":23.06,"h":23.07,"l":23.05,"n":453,"o":23.06,"t":"2026-10-19T15:05:00Z","v":34472,"vw":23.058845},{"c":23.09,"h":23.09,"l":23.05,"n":501,"o":23.06,"t":"2026-10-19T15:10:00Z","v":200282,"vw":23.084685},{"c":23.075,"h":23.1,"l":23.065,"n":576,"o":23.089,"t":"2026-10-19T15:15:00Z","v":62718,"vw":23.080242},{"c":23.0635,"h":23.08,"l":23.05,"n":458,"o":23.075,"t":"2026-10-19T15:20:00Z","v":43302,"vw":23.06377},{"c":23.0286,"h":23.0687,"l":23.025,"n":533,"o":23.0687,"t":"2026-10-19T15:25:00Z","v":48993,"vw":23.040803},{"c":23,"h":23.025,"l":23,"n":462,"o":23.0225,"t":"2026-10-19T15:30:00Z","v":33190,"vw":23.013914},{"c":23,"h":23.01,"l":22.99,"n":446,"o":23.0051,"t":"2026-10-19T15:35:00Z","v":33681,"vw":23.000723},{"c":22.965,"h":23,"l":22.965,"n":464,"o":22.9926,"t":"2026-10-19T15:40:00Z","v":27672,"vw":22.985828},{"c":22.97,"h":22.98,"l":22.96,"n":469,"o":22.965,"t":"2026-10-19T15:45:00Z","v":39061,"vw":22.96806},{"c":22.965,"h":22.98,"l":22.955,"n":504,"o":22.98,"t":"2026-10-19T15:50:00Z","v":49686,"vw":22.965229},{"c":22.985,"h":22.99,"l":22.965,"n":490,"o":22.965,"t":"2026-10-19T15:55:00Z","v":55297,"vw":22.978947},{"c":22.955,"h":22.9876,"l":22.93,"n":686,"o":22.9876,"t":"2026-10-19T16:00:00Z","v":58058,"vw":22.958104},{"c":22.945,"h":22.96,"l":22.93,"n":402,"o":22.955,"t":"2026-10-19T16:05:00Z","v":29819,"vw":22.944636},{"c":22.95,"h":22.96,"l":22.94,"n":500,"o":22.95,"t":"2026-10-19T16:10:00Z","v":44086,"vw":22.951594},{"c":22.97,"h":22.97,"l":22.94,"n":373,"o":22.945,"t":"2026-10-19T16:15:00Z","v":25074,"vw":22.958023},{"c":22.965,"h":22.98,"l":22.96,"n":342,"o":22.965,"t":"2026-10-19T16:20:00Z","v":19798,"vw":22.967538},{"c":22.965,"h":22.97,"l":22.95,"n":439,"o":22.965,"t":"2026-10-19T16:25:00Z","v":25389,"vw":22.961521},{"c":22.96,"h":22.97,"l":22.94,"n":553,"o":22.965,"t":"2026-10-19T16:30:00Z","v":58596,"vw":22.957256},{"c":22.935,"h":22.96,"l":22.93,"n":309,"o":22.96,"t":"2026-10-19T16:35:00Z","v":15608,"vw":22.945598},{"c":22.94,"h":22.945,"l":22.93,"n":448,"o":22.935,"t":"2026-10-19T16:40:00Z","v":41971,"vw":22.938803},{"c":22.95,"h":22.95,"l":22.93,"n":426,"o":22.938,"t":"2026-10-19T16:45:00Z","v":39529,"vw":22.938333},{"c":22.97,"h":22.97,"l":22.94,"n":403,"o":22.95,"t":"2026-10-19T16:50:00Z","v":25472,"vw":22.961511},{"c":22.965,"h":22.97,"l":22.95,"n":504,"o":22.965,"t":"2026-10-19T16:55:00Z","v":44471,"vw":22.959572},{"c":22.94,"h":22.9699,"l":22.94,"n":415,"o":22.965,"t":"2026-10-19T17:00:00Z","v":34441,"vw":22.955987},{"c":22.955,"h":22.98,"l":22.94,"n":842,"o":22.945,"t":"2026-10-19T17:05:00Z","v":82354,"vw":22.959121},{"c":22.96,"h":22.97,"l":22.95,"n":629,"o":22.96,"t":"2026-10-19T17:10:00Z","v":55829,"vw":22.958803},{"c":22.9658,"h":22.97,"l":22.95,"n":508,"o":22.955,"t":"2026-10-19T17:15:00Z","v":44188,"vw":22.964064},{"c":22.965,"h":22.97,"l":22.95,"n":625,"o":22.97,"t":"2026-10-19T17:20:00Z","v":57946,"vw":22.96007},{"c":22.99,"h":22.99,"l":22.96,"n":736,"o":22.965,"t":"2026-10-19T17:25:00Z","v":65835,"vw":22.971827},{"c":22.975,"h":22.99,"l":22.97,"n":646,"o":22.99,"t":"2026-10-19T17:30:00Z","v":88205,"vw":22.977523},{"c":23.01,"h":23.03,"l":22.97,"n":793,"o":22.975,"t":"2026-10-19T17:35:00Z","v":142258,"vw":22.997602},{"c":23.025,"h":23.035,"l":23,"n":640,"o":23.015,"t":"2026-10-19T17:40:00Z","v":72982,"vw":23.016329},{"c":23.025,"h":23.04,"l":23.025,"n":580,"o":23.025,"t":"2026-10-19T17:45:00Z","v":34231,"vw":23.027788},{"c":23.025,"h":23.04,"l":23.02,"n":498,"o":23.025,"t":"2026-10-19T17:50:00Z","v":50754,"vw":23.027853},{"c":23.035,"h":23.045,"l":23.02,"n":664,"o":23.02,"t":"2026-10-19T17:55:00Z","v":65631,"vw":23.033024},{"c":23.025,"h":23.03,"l":23,"n":762,"o":23.03,"t":"2026-10-19T18:00:00Z","v":91793,"vw":23.015184},{"c":23.03,"h":23.035,"l":23.02,"n":591,"o":23.028,"t":"2026-10-19T18:05:00Z","v":76645,"vw":23.02906},{"c":23.025,"h":23.04,"l":23.02,"n":387,"o":23.03,"t":"2026-10-19T18:10:00Z","v":31292,"vw":23.030156},{"c":23.055,"h":23.06,"l":23.025,"n":505,"o":23.03,"t":"2026-10-19T18:15:00Z","v":50095,"vw":23.040369},{"c":23.055,"h":23.07,"l":23.04,"n":590,"o":23.055,"t":"2026-10-19T18:20:00Z","v":94758,"vw":23.055629},{"c":23.065,"h":23.08,"l":23.055,"n":598,"o":23.06,"t":"2026-10-19T18:25:00Z","v":78585,"vw":23.066304},{"c":23.075,"h":23.0785,"l":23.06,"n":423,"o":23.065,"t":"2026-10-19T18:30:00Z","v":40446,"vw":23.067618},{"c":23.065,"h":23.08,"l":23.06,"n":541,"o":23.07,"t":"2026-10-19T18:35:00Z","v":61000,"vw":23.072455},{"c":23.065,"h":23.07,"l":23.05,"n":520,"o":23.07,"t":"2026-10-19T18:40:00Z","v":65244,"vw":23.065797},{"c":23.055,"h":23.075,"l":23.05,"n":572,"o":23.07,"t":"2026-10-19T18:45:00Z","v":87236,"vw":23.061453},{"c":23.045,"h":23.06,"l":23.045,"n":517,"o":23.055,"t":"2026-10-19T18:50:00Z","v":57637,"vw":23.049951},{"c":23.065,"h":23.07,"l":23.045,"n":608,"o":23.045,"t":"2026-10-19T18:55:00Z","v":65367,"vw":23.056261},{"c":23.07,"h":23.08,"l":23.0536,"n":826,"o":23.064,"t":"2026-10-19T19:00:00Z","v":151009,"vw":23.06434},{"c":23.07,"h":23.07,"l":23.05,"n":616,"o":23.07,"t":"2026-10-19T19:05:00Z","v":66420,"vw":23.057823},{"c":23.065,"h":23.07,"l":23.055,"n":561,"o":23.07,"t":"2026-10-19T19:10:00Z","v":48931,"vw":23.062091},{"c":23.09,"h":23.1,"l":23.06,"n":775,"o":23.065,"t":"2026-10-19T19:15:00Z","v":84647,"vw":23.077061},{"c":23.065,"h":23.105,"l":23.06,"n":925,"o":23.09,"t":"2026-10-19T19:20:00Z","v":125959,"vw":23.081976},{"c":23.065,"h":23.07,"l":23.06,"n":789,"o":23.065,"t":"2026-10-19T19:25:00Z","v":58537,"vw":23.065282},{"c":23.055,"h":23.0699,"l":23.04,"n":961,"o":23.065,"t":"2026-10-19T19:30:00Z","v":100126,"vw":23.052171},{"c":23.07,"h":23.07,"l":23.05,"n":1013,"o":23.055,"t":"2026-10-19T19:35:00Z","v":100664,"vw":23.06054},{"c":23.09,"h":23.09,"l":23.05,"n":1085,"o":23.07,"t":"2026-10-19T19:40:00Z","v":133980,"vw":23.063388},{"c":23.105,"h":23.13,"l":23.07,"n":1442,"o":23.08,"t":"2026-10-19T19:45:00Z","v":208729,"vw":23.103538},{"c":23.135,"h":23.15,"l":23.1,"n":1521,"o":23.1,"t":"2026-10-19T19:50:00Z","v":184931,"vw":23.13194},{"c":23.085,"h":23.155,"l":23.08,"n":4351,"o":23.135,"t":"2026-10-19T19:55:00Z","v":595345,"vw":23.115678},{"c":23.18,"h":23.18,"l":23.09,"n":99,"o":23.09,"t":"2026-10-19T20:00:00Z","v":3976971,"vw":23.099984},{"c":23.1606,"h":23.1606,"l":23.1606,"n":2,"o":23.1606,"t":"2026-10-19T20:05:00Z","v":201,"vw":23.1606},{"c":23.1602,"h":23.1602,"l":23.15,"n":11,"o":23.15,"t":"2026-10-19T20:10:00Z","v":260,"vw":23.15612},{"c":23.12,"h":23.12,"l":23.12,"n":3,"o":23.12,"t":"2026-10-19T20:30:00Z","v":294,"vw":23.12},{"c":23.1645,"h":23.1645,"l":23.0955,"n":2,"o":23.0955,"t":"2026-10-19T20:40:00Z","v":1120,"vw":23.146018},{"c":23.1784,"h":23.18,"l":23.1784,"n":3,"o":23.18,"t":"2026-10-19T20:45:00Z","v":652,"vw":23.178769},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-19T20:50:00Z","v":100,"vw":23.15},{"c":23.1077,"h":23.1077,"l":23.1077,"n":1,"o":23.1077,"t":"2026-10-19T20:55:00Z","v":100,"vw":23.1077},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-19T21:00:00Z","v":1000,"vw":23.15},{"c":23.14,"h":23.14,"l":23.14,"n":1,"o":23.14,"t":"2026-10-19T21:30:00Z","v":150,"vw":23.14},{"c":23.14,"h":23.14,"l":23.14,"n":1,"o":23.14,"t":"2026-10-19T21:35:00Z","v":500,"vw":23.14},{"c":23.141,"h":23.141,"l":23.141,"n":1,"o":23.141,"t":"2026-10-19T22:25:00Z","v":100,"vw":23.141},{"c":23.1453,"h":23.1453,"l":23.1453,"n":1,"o":23.1453,"t":"2026-10-19T22:55:00Z","v":500,"vw":23.1453},{"c":23.15,"h":23.15,"l":23.1453,"n":2,"o":23.1453,"t":"2026-10-19T23:20:00Z","v":931,"vw":23.147476},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-10-19T23:40:00Z","v":1002,"vw":23.15},{"c":23.18,"h":23.18,"l":23.17,"n":40,"o":23.17,"t":"2026-10-20T08:00:00Z","v":2471,"vw":23.173427},{"c":23.19,"h":23.19,"l":23.19,"n":1,"o":23.19,"t":"2026-10-20T08:40:00Z","v":250,"vw":23.19},{"c":23.18,"h":23.18,"l":23.18,"n":31,"o":23.18,"t":"2026-10-20T08:50:00Z","v":1003,"vw":23.18},{"c":23.27,"h":23.27,"l":23.27,"n":6,"o":23.27,"t":"2026-10-20T09:25:00Z","v":300,"vw":23.27},{"c":23.2618,"h":23.2618,"l":23.2618,"n":1,"o":23.2618,"t":"2026-10-20T10:15:00Z","v":1000,"vw":23.2618},{"c":23.2447,"h":23.2447,"l":23.2447,"n":1,"o":23.2447,"t":"2026-10-20T10:25:00Z","v":100,"vw":23.2447},{"c":23.26,"h":23.26,"l":23.19,"n":12,"o":23.19,"t":"2026-10-20T11:00:00Z","v":4850,"vw":23.197545},{"c":23.2293,"h":23.2293,"l":23.2293,"n":1,"o":23.2293,"t":"2026-10-20T11:10:00Z","v":100,"vw":23.2293},{"c":23.2,"h":23.2389,"l":23.2,"n":2,"o":23.2389,"t":"2026-10-20T11:30:00Z","v":600,"vw":23.206483},{"c":23.22,"h":23.22,"l":23.2,"n":3,"o":23.2,"t":"2026-10-20T11:40:00Z","v":857,"vw":23.21175},{"c":23.19,"h":23.19,"l":23.19,"n":8,"o":23.19,"t":"2026-10-20T11:50:00Z","v":1214,"vw":23.19},{"c":23.2317,"h":23.2317,"l":23.2317,"n":2,"o":23.2317,"t":"2026-10-20T12:15:00Z","v":103,"vw":23.2317},{"c":23.24,"h":23.24,"l":23.24,"n":2,"o":23.24,"t":"2026-10-20T12:20:00Z","v":149,"vw":23.24},{"c":23.24,"h":23.24,"l":23.24,"n":2,"o":23.24,"t":"2026-10-20T12:25:00Z","v":738,"vw":23.24},{"c":23.13,"h":23.18,"l":23.13,"n":5,"o":23.18,"t":"2026-10-20T13:00:00Z","v":404,"vw":23.154619},{"c":23.2359,"h":23.2359,"l":23.2359,"n":1,"o":23.2359,"t":"2026-10-20T13:05:00Z","v":100,"vw":23.2359},{"c":23.26,"h":23.26,"l":23.25,"n":13,"o":23.26,"t":"2026-10-20T13:25:00Z","v":653,"vw":23.257347},{"c":23.2755,"h":23.29,"l":23.215,"n":789,"o":23.25,"t":"2026-10-20T13:30:00Z","v":127545,"vw":23.251073},{"c":23.36,"h":23.392,"l":23.27,"n":626,"o":23.27,"t":"2026-10-20T13:35:00Z","v":71145,"vw":23.349088},{"c":23.44,"h":23.44,"l":23.37,"n":813,"o":23.37,"t":"2026-10-20T13:40:00Z","v":75068,"vw":23.403896},{"c":23.505,"h":23.53,"l":23.435,"n":856,"o":23.44,"t":"2026-10-20T13:45:00Z","v":115175,"vw":23.491944},{"c":23.455,"h":23.535,"l":23.43,"n":573,"o":23.505,"t":"2026-10-20T13:50:00Z","v":54899,"vw":23.470461},{"c":23.395,"h":23.465,"l":23.36,"n":674,"o":23.4597,"t":"2026-10-20T13:55:00Z","v":230692,"vw":23.38717},{"c":23.375,"h":23.41,"l":23.34,"n":614,"o":23.41,"t":"2026-10-20T14:00:00Z","v":119024,"vw":23.371505},{"c":23.3729,"h":23.395,"l":23.355,"n":688,"o":23.375,"t":"2026-10-20T14:05:00Z","v":82349,"vw":23.370092},{"c":23.37,"h":23.4,"l":23.355,"n":492,"o":23.38,"t":"2026-10-20T14:10:00Z","v":83423,"vw":23.377474},{"c":23.39,"h":23.41,"l":23.36,"n":523,"o":23.375,"t":"2026-10-20T14:15:00Z","v":66408,"vw":23.376804},{"c":23.44,"h":23.455,"l":23.39,"n":560,"o":23.39,"t":"2026-10-20T14:20:00Z","v":53793,"vw":23.430728},{"c":23.43,"h":23.45,"l":23.425,"n":529,"o":23.44,"t":"2026-10-20T14:25:00Z","v":37543,"vw":23.435859},{"c":23.445,"h":23.4588,"l":23.43,"n":572,"o":23.435,"t":"2026-10-20T14:30:00Z","v":62179,"vw":23.444446},{"c":23.445,"h":23.465,"l":23.42,"n":497,"o":23.445,"t":"2026-10-20T14:35:00Z","v":39651,"vw":23.444498},{"c":23.445,"h":23.45,"l":23.43,"n":409,"o":23.445,"t":"2026-10-20T14:40:00Z","v":37847,"vw":23.440645},{"c":23.445,"h":23.455,"l":23.42,"n":555,"o":23.445,"t":"2026-10-20T14:45:00Z","v":55446,"vw":23.44011},{"c":23.455,"h":23.47,"l":23.445,"n":718,"o":23.445,"t":"2026-10-20T14:50:00Z","v":90495,"vw":23.455843},{"c":23.48,"h":23.4888,"l":23.45,"n":640,"o":23.455,"t":"2026-10-20T14:55:00Z","v":73170,"vw":23.463184},{"c":23.44,"h":23.48,"l":23.43,"n":523,"o":23.47,"t":"2026-10-20T15:00:00Z","v":84973,"vw":23.454787},{"c":23.445,"h":23.46,"l":23.42,"n":424,"o":23.44,"t":"2026-10-20T15:05:00Z","v":46145,"vw":23.443889},{"c":23.47,"h":23.475,"l":23.445,"n":566,"o":23.45,"t":"2026-10-20T15:10:00Z","v":68258,"vw":23.463458},{"c":23.475,"h":23.49,"l":23.465,"n":414,"o":23.47,"t":"2026-10-20T15:15:00Z","v":46945,"vw":23.477553},{"c":23.475,"h":23.495,"l":23.4549,"n":532,"o":23.4774,"t":"2026-10-20T15:20:00Z","v":64147,"vw":23.478066},{"c":23.4261,"h":23.475,"l":23.4139,"n":491,"o":23.475,"t":"2026-10-20T15:25:00Z","v":56052,"vw":23.434815},{"c":23.42,"h":23.425,"l":23.4,"n":424,"o":23.425,"t":"2026-10-20T15:30:00Z","v":63815,"vw":23.419445},{"c":23.465,"h":23.47,"l":23.415,"n":358,"o":23.415,"t":"2026-10-20T15:35:00Z","v":40647,"vw":23.439134},{"c":23.455,"h":23.465,"l":23.435,"n":369,"o":23.465,"t":"2026-10-20T15:40:00Z","v":37711,"vw":23.450331},{"c":23.4301,"h":23.455,"l":23.43,"n":368,"o":23.455,"t":"2026-10-20T15:45:00Z","v":29493,"vw":23.440805},{"c":23.42,"h":23.43,"l":23.415,"n":337,"o":23.43,"t":"2026-10-20T15:50:00Z","v":21795,"vw":23.423193},{"c":23.385,"h":23.43,"l":23.38,"n":392,"o":23.43,"t":"2026-10-20T15:55:00Z","v":39046,"vw":23.402668},{"c":23.375,"h":23.395,"l":23.37,"n":301,"o":23.385,"t":"2026-10-20T16:00:00Z","v":22575,"vw":23.380315},{"c":23.355,"h":23.38,"l":23.34,"n":517,"o":23.37,"t":"2026-10-20T16:05:00Z","v":75560,"vw":23.363351},{"c":23.3651,"h":23.37,"l":23.355,"n":275,"o":23.355,"t":"2026-10-20T16:10:00Z","v":19641,"vw":23.360048},{"c":23.375,"h":23.375,"l":23.355,"n":385,"o":23.3639,"t":"2026-10-20T16:15:00Z","v":31194,"vw":23.367278},{"c":23.3699,"h":23.38,"l":23.36,"n":406,"o":23.375,"t":"2026-10-20T16:20:00Z","v":25013,"vw":23.368532},{"c":23.385,"h":23.385,"l":23.365,"n":319,"o":23.37,"t":"2026-10-20T16:25:00Z","v":24715,"vw":23.377222},{"c":23.395,"h":23.395,"l":23.3839,"n":351,"o":23.39,"t":"2026-10-20T16:30:00Z","v":32794,"vw":23.3874},{"c":23.405,"h":23.42,"l":23.39,"n":364,"o":23.395,"t":"2026-10-20T16:35:00Z","v":32583,"vw":23.405776},{"c":23.405,"h":23.415,"l":23.39,"n":334,"o":23.405,"t":"2026-10-20T16:40:00Z","v":30786,"vw":23.402941},{"c":23.415,"h":23.425,"l":23.4,"n":468,"o":23.405,"t":"2026-10-20T16:45:00Z","v":116240,"vw":23.413837},{"c":23.375,"h":23.415,"l":23.375,"n":379,"o":23.415,"t":"2026-10-20T16:50:00Z","v":27615,"vw":23.399668},{"c":23.395,"h":23.4,"l":23.375,"n":325,"o":23.375,"t":"2026-10-20T16:55:00Z","v":27896,"vw":23.388285},{"c":23.385,"h":23.395,"l":23.38,"n":327,"o":23.395,"t":"2026-10-20T17:00:00Z","v":19454,"vw":23.386069},{"c":23.365,"h":23.39,"l":23.365,"n":407,"o":23.389,"t":"2026-10-20T17:05:00Z","v":34433,"vw":23.378675},{"c":23.37,"h":23.38,"l":23.355,"n":466,"o":23.36,"t":"2026-10-20T17:10:00Z","v":76303,"vw":23.370851},{"c":23.355,"h":23.3651,"l":23.35,"n":309,"o":23.365,"t":"2026-10-20T17:15:00Z","v":22084,"vw":23.356852},{"c":23.355,"h":23.365,"l":23.335,"n":524,"o":23.3571,"t":"2026-10-20T17:20:00Z","v":62137,"vw":23.349249},{"c":23.335,"h":23.36,"l":23.335,"n":335,"o":23.355,"t":"2026-10-20T17:25:00Z","v":42091,"vw":23.347021},{"c":23.325,"h":23.35,"l":23.32,"n":449,"o":23.34,"t":"2026-10-20T17:30:00Z","v":54300,"vw":23.335304},{"c":23.32,"h":23.325,"l":23.31,"n":380,"o":23.32,"t":"2026-10-20T17:35:00Z","v":25974,"vw":23.320047},{"c":23.315,"h":23.3294,"l":23.31,"n":404,"o":23.315,"t":"2026-10-20T17:40:00Z","v":36724,"vw":23.319916},{"c":23.33,"h":23.33,"l":23.315,"n":301,"o":23.3158,"t":"2026-10-20T17:45:00Z","v":15298,"vw":23.323443},{"c":23.335,"h":23.34,"l":23.325,"n":522,"o":23.3251,"t":"2026-10-20T17:50:00Z","v":20623,"vw":23.333692},{"c":23.36,"h":23.36,"l":23.335,"n":410,"o":23.3388,"t":"2026-10-20T17:55:00Z","v":27282,"vw":23.350834},{"c":23.345,"h":23.36,"l":23.335,"n":502,"o":23.355,"t":"2026-10-20T18:00:00Z","v":54236,"vw":23.344714},{"c":23.365,"h":23.375,"l":23.34,"n":601,"o":23.345,"t":"2026-10-20T18:05:00Z","v":48468,"vw":23.355367},{"c":23.3699,"h":23.375,"l":23.36,"n":358,"o":23.37,"t":"2026-10-20T18:10:00Z","v":29401,"vw":23.369446},{"c":23.375,"h":23.38,"l":23.36,"n":429,"o":23.37,"t":"2026-10-20T18:15:00Z","v":36724,"vw":23.374193},{"c":23.37,"h":23.38,"l":23.37,"n":341,"o":23.375,"t":"2026-10-20T18:20:00Z","v":16246,"vw":23.375242},{"c":23.365,"h":23.385,"l":23.36,"n":506,"o":23.375,"t":"2026-10-20T18:25:00Z","v":53524,"vw":23.376024},{"c":23.375,"h":23.38,"l":23.36,"n":339,"o":23.37,"t":"2026-10-20T18:30:00Z","v":29442,"vw":23.373569},{"c":23.36,"h":23.375,"l":23.355,"n":530,"o":23.375,"t":"2026-10-20T18:35:00Z","v":50464,"vw":23.368446},{"c":23.365,"h":23.37,"l":23.355,"n":464,"o":23.355,"t":"2026-10-20T18:40:00Z","v":34048,"vw":23.362493},{"c":23.37,"h":23.3795,"l":23.36,"n":584,"o":23.36,"t":"2026-10-20T18:45:00Z","v":79636,"vw":23.370196},{"c":23.365,"h":23.3899,"l":23.36,"n":566,"o":23.375,"t":"2026-10-20T18:50:00Z","v":73033,"vw":23.375144},{"c":23.35,"h":23.3699,"l":23.34,"n":578,"o":23.365,"t":"2026-10-20T18:55:00Z","v":60245,"vw":23.351539},{"c":23.3435,"h":23.36,"l":23.335,"n":710,"o":23.355,"t":"2026-10-20T19:00:00Z","v":150127,"vw":23.350364},{"c":23.355,"h":23.365,"l":23.345,"n":558,"o":23.345,"t":"2026-10-20T19:05:00Z","v":41750,"vw":23.355875},{"c":23.345,"h":23.36,"l":23.34,"n":534,"o":23.36,"t":"2026-10-20T19:10:00Z","v":52752,"vw":23.346073},{"c":23.365,"h":23.365,"l":23.345,"n":620,"o":23.35,"t":"2026-10-20T19:15:00Z","v":53641,"vw":23.355671},{"c":23.34,"h":23.37,"l":23.34,"n":757,"o":23.365,"t":"2026-10-20T19:20:00Z","v":75856,"vw":23.358882},{"c":23.335,"h":23.36,"l":23.33,"n":762,"o":23.34,"t":"2026-10-20T19:25:00Z","v":89159,"vw":23.343533},{"c":23.335,"h":23.35,"l":23.33,"n":815,"o":23.335,"t":"2026-10-20T19:30:00Z","v":123899,"vw":23.3396},{"c":23.335,"h":23.34,"l":23.33,"n":826,"o":23.34,"t":"2026-10-20T19:35:00Z","v":63946,"vw":23.335014},{"c":23.345,"h":23.35,"l":23.33,"n":1029,"o":23.335,"t":"2026-10-20T19:40:00Z","v":135785,"vw":23.338402},{"c":23.345,"h":23.35,"l":23.32,"n":1202,"o":23.345,"t":"2026-10-20T19:45:00Z","v":214207,"vw":23.337269},{"c":23.325,"h":23.35,"l":23.32,"n":1277,"o":23.345,"t":"2026-10-20T19:50:00Z","v":177367,"vw":23.334341},{"c":23.375,"h":23.38,"l":23.32,"n":3469,"o":23.325,"t":"2026-10-20T19:55:00Z","v":516724,"vw":23.357287},{"c":23.38,"h":23.38,"l":23.37,"n":95,"o":23.38,"t":"2026-10-20T20:00:00Z","v":2331771,"vw":23.370005},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-20T20:20:00Z","v":131,"vw":23.43},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-20T20:40:00Z","v":320,"vw":23.38},{"c":23.2922,"h":23.2922,"l":23.2922,"n":1,"o":23.2922,"t":"2026-10-20T20:50:00Z","v":500,"vw":23.2922},{"c":23.4758,"h":23.4758,"l":23.4758,"n":1,"o":23.4758,"t":"2026-10-20T20:55:00Z","v":400,"vw":23.4758},{"c":23.42,"h":23.42,"l":23.42,"n":7,"o":23.42,"t":"2026-10-20T21:25:00Z","v":750,"vw":23.42},{"c":23.3463,"h":23.3463,"l":23.3463,"n":1,"o":23.3463,"t":"2026-10-20T21:45:00Z","v":211,"vw":23.3463},{"c":23.49,"h":23.49,"l":23.49,"n":1,"o":23.49,"t":"2026-10-20T21:50:00Z","v":200,"vw":23.49},{"c":23.4757,"h":23.4757,"l":23.4757,"n":1,"o":23.4757,"t":"2026-10-20T22:30:00Z","v":200,"vw":23.4757},{"c":23.4757,"h":23.4757,"l":23.4757,"n":3,"o":23.4757,"t":"2026-10-20T22:35:00Z","v":203,"vw":23.4757},{"c":23.4699,"h":23.4699,"l":23.4699,"n":1,"o":23.4699,"t":"2026-10-20T23:10:00Z","v":100,"vw":23.4699},{"c":23.4823,"h":23.4823,"l":23.4823,"n":2,"o":23.4823,"t":"2026-10-20T23:25:00Z","v":2002,"vw":23.4823},{"c":23.4699,"h":23.4699,"l":23.4699,"n":1,"o":23.4699,"t":"2026-10-20T23:30:00Z","v":1000,"vw":23.4699},{"c":23.4,"h":23.49,"l":23.4,"n":2,"o":23.49,"t":"2026-10-20T23:45:00Z","v":500,"vw":23.418},{"c":23.33,"h":23.44,"l":23.33,"n":42,"o":23.44,"t":"2026-10-21T08:00:00Z","v":1958,"vw":23.366843},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-21T09:45:00Z","v":500,"vw":23.38},{"c":23.37,"h":23.37,"l":23.37,"n":1,"o":23.37,"t":"2026-10-21T09:55:00Z","v":497,"vw":23.37},{"c":23.33,"h":23.33,"l":23.33,"n":1,"o":23.33,"t":"2026-10-21T10:15:00Z","v":110,"vw":23.33},{"c":23.36,"h":23.36,"l":23.36,"n":2,"o":23.36,"t":"2026-10-21T10:35:00Z","v":121,"vw":23.36},{"c":23.36,"h":23.425,"l":23.36,"n":5,"o":23.425,"t":"2026-10-21T11:00:00Z","v":1224,"vw":23.405813},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-21T11:10:00Z","v":2000,"vw":23.4},{"c":23.41,"h":23.41,"l":23.4,"n":2,"o":23.4,"t":"2026-10-21T11:30:00Z","v":600,"vw":23.406667},{"c":23.37,"h":23.37,"l":23.37,"n":1,"o":23.37,"t":"2026-10-21T11:35:00Z","v":155,"vw":23.37},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-21T11:45:00Z","v":110,"vw":23.4},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-10-21T11:50:00Z","v":100,"vw":23.35},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-21T12:00:00Z","v":102,"vw":23.38},{"c":23.35,"h":23.36,"l":23.35,"n":5,"o":23.36,"t":"2026-10-21T12:05:00Z","v":3040,"vw":23.351415},{"c":23.39,"h":23.39,"l":23.39,"n":3,"o":23.39,"t":"2026-10-21T12:15:00Z","v":200,"vw":23.39},{"c":23.43,"h":23.43,"l":23.43,"n":7,"o":23.43,"t":"2026-10-21T12:30:00Z","v":431,"vw":23.43},{"c":23.4613,"h":23.4613,"l":23.4613,"n":3,"o":23.4613,"t":"2026-10-21T12:50:00Z","v":207,"vw":23.4613},{"c":23.4363,"h":23.4363,"l":23.4,"n":4,"o":23.4,"t":"2026-10-21T12:55:00Z","v":4321,"vw":23.432085},{"c":23.46,"h":23.46,"l":23.46,"n":2,"o":23.46,"t":"2026-10-21T13:10:00Z","v":105,"vw":23.46},{"c":23.49,"h":23.5,"l":23.41,"n":19,"o":23.42,"t":"2026-10-21T13:25:00Z","v":1590,"vw":23.45656},{"c":23.31,"h":23.42,"l":23.305,"n":943,"o":23.41,"t":"2026-10-21T13:30:00Z","v":175391,"vw":23.370223},{"c":23.3,"h":23.32,"l":23.27,"n":764,"o":23.3,"t":"2026-10-21T13:35:00Z","v":79600,"vw":23.297791},{"c":23.305,"h":23.325,"l":23.275,"n":684,"o":23.3,"t":"2026-10-21T13:40:00Z","v":54555,"vw":23.307341},{"c":23.295,"h":23.315,"l":23.265,"n":607,"o":23.305,"t":"2026-10-21T13:45:00Z","v":57434,"vw":23.285918},{"c":23.32,"h":23.32,"l":23.295,"n":779,"o":23.3,"t":"2026-10-21T13:50:00Z","v":77901,"vw":23.306562},{"c":23.225,"h":23.33,"l":23.22,"n":730,"o":23.32,"t":"2026-10-21T13:55:00Z","v":86894,"vw":23.276545},{"c":23.165,"h":23.22,"l":23.145,"n":1351,"o":23.22,"t":"2026-10-21T14:00:00Z","v":145986,"vw":23.184004},{"c":23.15,"h":23.18,"l":23.145,"n":442,"o":23.165,"t":"2026-10-21T14:05:00Z","v":46197,"vw":23.164928},{"c":23.215,"h":23.225,"l":23.154,"n":674,"o":23.154,"t":"2026-10-21T14:10:00Z","v":86361,"vw":23.195061},{"c":23.175,"h":23.225,"l":23.16,"n":680,"o":23.205,"t":"2026-10-21T14:15:00Z","v":83306,"vw":23.197448},{"c":23.165,"h":23.175,"l":23.155,"n":496,"o":23.175,"t":"2026-10-21T14:20:00Z","v":38880,"vw":23.167831},{"c":23.175,"h":23.2,"l":23.165,"n":513,"o":23.165,"t":"2026-10-21T14:25:00Z","v":48245,"vw":23.184391},{"c":23.17,"h":23.195,"l":23.16,"n":638,"o":23.175,"t":"2026-10-21T14:30:00Z","v":65463,"vw":23.175328},{"c":23.215,"h":23.22,"l":23.16,"n":1104,"o":23.17,"t":"2026-10-21T14:35:00Z","v":104968,"vw":23.18834},{"c":23.185,"h":23.22,"l":23.18,"n":543,"o":23.2163,"t":"2026-10-21T14:40:00Z","v":64907,"vw":23.195048},{"c":23.21,"h":23.2199,"l":23.185,"n":538,"o":23.1892,"t":"2026-10-21T14:45:00Z","v":45697,"vw":23.203576},{"c":23.175,"h":23.215,"l":23.165,"n":700,"o":23.215,"t":"2026-10-21T14:50:00Z","v":264472,"vw":23.175766},{"c":23.18,"h":23.19,"l":23.175,"n":591,"o":23.175,"t":"2026-10-21T14:55:00Z","v":47955,"vw":23.182908},{"c":23.17,"h":23.18,"l":23.15,"n":587,"o":23.18,"t":"2026-10-21T15:00:00Z","v":62338,"vw":23.167789},{"c":23.175,"h":23.18,"l":23.16,"n":422,"o":23.175,"t":"2026-10-21T15:05:00Z","v":36511,"vw":23.16904},{"c":23.18,"h":23.19,"l":23.165,"n":473,"o":23.17,"t":"2026-10-21T15:10:00Z","v":46805,"vw":23.177983},{"c":23.17,"h":23.2,"l":23.165,"n":615,"o":23.18,"t":"2026-10-21T15:15:00Z","v":53809,"vw":23.180875},{"c":23.195,"h":23.2,"l":23.17,"n":389,"o":23.17,"t":"2026-10-21T15:20:00Z","v":35885,"vw":23.187971},{"c":23.215,"h":23.215,"l":23.19,"n":580,"o":23.19,"t":"2026-10-21T15:25:00Z","v":45797,"vw":23.201292},{"c":23.185,"h":23.22,"l":23.18,"n":538,"o":23.21,"t":"2026-10-21T15:30:00Z","v":54765,"vw":23.19907},{"c":23.205,"h":23.205,"l":23.165,"n":590,"o":23.185,"t":"2026-10-21T15:35:00Z","v":56550,"vw":23.180662},{"c":23.205,"h":23.21,"l":23.2,"n":428,"o":23.21,"t":"2026-10-21T15:40:00Z","v":49213,"vw":23.204739},{"c":23.205,"h":23.21,"l":23.2,"n":338,"o":23.205,"t":"2026-10-21T15:45:00Z","v":25169,"vw":23.205532},{"c":23.245,"h":23.25,"l":23.195,"n":483,"o":23.205,"t":"2026-10-21T15:50:00Z","v":54738,"vw":23.225023},{"c":23.235,"h":23.248,"l":23.23,"n":346,"o":23.245,"t":"2026-10-21T15:55:00Z","v":34113,"vw":23.23814},{"c":23.24,"h":23.25,"l":23.235,"n":320,"o":23.2352,"t":"2026-10-21T16:00:00Z","v":31499,"vw":23.241377},{"c":23.225,"h":23.245,"l":23.22,"n":418,"o":23.245,"t":"2026-10-21T16:05:00Z","v":38187,"vw":23.23358},{"c":23.24,"h":23.24,"l":23.225,"n":284,"o":23.225,"t":"2026-10-21T16:10:00Z","v":20113,"vw":23.232673},{"c":23.255,"h":23.27,"l":23.245,"n":364,"o":23.25,"t":"2026-10-21T16:15:00Z","v":34448,"vw":23.256124},{"c":23.265,"h":23.275,"l":23.2512,"n":350,"o":23.252,"t":"2026-10-21T16:20:00Z","v":31238,"vw":23.265872},{"c":23.265,"h":23.27,"l":23.255,"n":287,"o":23.2624,"t":"2026-10-21T16:25:00Z","v":21800,"vw":23.263213},{"c":23.2599,"h":23.2788,"l":23.25,"n":468,"o":23.27,"t":"2026-10-21T16:30:00Z","v":60952,"vw":23.260096},{"c":23.265,"h":23.27,"l":23.23,"n":579,"o":23.255,"t":"2026-10-21T16:35:00Z","v":127269,"vw":23.246025},{"c":23.235,"h":23.265,"l":23.23,"n":572,"o":23.26,"t":"2026-10-21T16:40:00Z","v":59618,"vw":23.243813},{"c":23.245,"h":23.2499,"l":23.235,"n":351,"o":23.235,"t":"2026-10-21T16:45:00Z","v":27208,"vw":23.239231},{"c":23.225,"h":23.245,"l":23.225,"n":404,"o":23.24,"t":"2026-10-21T16:50:00Z","v":26783,"vw":23.234599},{"c":23.245,"h":23.245,"l":23.225,"n":541,"o":23.225,"t":"2026-10-21T16:55:00Z","v":87198,"vw":23.23155},{"c":23.2399,"h":23.245,"l":23.23,"n":438,"o":23.245,"t":"2026-10-21T17:00:00Z","v":47165,"vw":23.237642},{"c":23.235,"h":23.2399,"l":23.225,"n":347,"o":23.235,"t":"2026-10-21T17:05:00Z","v":28093,"vw":23.232563},{"c":23.205,"h":23.235,"l":23.2,"n":442,"o":23.23,"t":"2026-10-21T17:10:00Z","v":32380,"vw":23.220803},{"c":23.2,"h":23.215,"l":23.2,"n":405,"o":23.205,"t":"2026-10-21T17:15:00Z","v":41706,"vw":23.20941},{"c":23.205,"h":23.2051,"l":23.185,"n":441,"o":23.205,"t":"2026-10-21T17:20:00Z","v":64991,"vw":23.196476},{"c":23.195,"h":23.22,"l":23.195,"n":420,"o":23.21,"t":"2026-10-21T17:25:00Z","v":47728,"vw":23.207721},{"c":23.165,"h":23.195,"l":23.165,"n":538,"o":23.195,"t":"2026-10-21T17:30:00Z","v":54752,"vw":23.181615},{"c":23.165,"h":23.17,"l":23.16,"n":317,"o":23.165,"t":"2026-10-21T17:35:00Z","v":23249,"vw":23.164975},{"c":23.17,"h":23.1799,"l":23.16,"n":343,"o":23.165,"t":"2026-10-21T17:40:00Z","v":33475,"vw":23.168785},{"c":23.195,"h":23.1999,"l":23.17,"n":634,"o":23.17,"t":"2026-10-21T17:45:00Z","v":140980,"vw":23.182538},{"c":23.185,"h":23.1985,"l":23.18,"n":467,"o":23.195,"t":"2026-10-21T17:50:00Z","v":30862,"vw":23.188653},{"c":23.175,"h":23.19,"l":23.175,"n":460,"o":23.19,"t":"2026-10-21T17:55:00Z","v":35338,"vw":23.181088},{"c":23.165,"h":23.1788,"l":23.165,"n":447,"o":23.175,"t":"2026-10-21T18:00:00Z","v":46965,"vw":23.169881},{"c":23.155,"h":23.16,"l":23.15,"n":434,"o":23.16,"t":"2026-10-21T18:05:00Z","v":37256,"vw":23.155741},{"c":23.165,"h":23.1651,"l":23.1524,"n":472,"o":23.16,"t":"2026-10-21T18:10:00Z","v":54633,"vw":23.16014},{"c":23.155,"h":23.165,"l":23.15,"n":362,"o":23.16,"t":"2026-10-21T18:15:00Z","v":30152,"vw":23.155904},{"c":23.135,"h":23.155,"l":23.13,"n":633,"o":23.15,"t":"2026-10-21T18:20:00Z","v":58475,"vw":23.140827},{"c":23.15,"h":23.16,"l":23.135,"n":388,"o":23.135,"t":"2026-10-21T18:25:00Z","v":47293,"vw":23.147038},{"c":23.165,"h":23.17,"l":23.1426,"n":445,"o":23.1501,"t":"2026-10-21T18:30:00Z","v":44072,"vw":23.153318},{"c":23.175,"h":23.18,"l":23.16,"n":378,"o":23.165,"t":"2026-10-21T18:35:00Z","v":40330,"vw":23.16813},{"c":23.155,"h":23.18,"l":23.15,"n":426,"o":23.175,"t":"2026-10-21T18:40:00Z","v":48981,"vw":23.165267},{"c":23.135,"h":23.17,"l":23.135,"n":758,"o":23.155,"t":"2026-10-21T18:45:00Z","v":131237,"vw":23.152857},{"c":23.135,"h":23.145,"l":23.1302,"n":465,"o":23.135,"t":"2026-10-21T18:50:00Z","v":64321,"vw":23.138517},{"c":23.095,"h":23.135,"l":23.09,"n":769,"o":23.135,"t":"2026-10-21T18:55:00Z","v":68083,"vw":23.110618},{"c":23.13,"h":23.13,"l":23.07,"n":938,"o":23.09,"t":"2026-10-21T19:00:00Z","v":132333,"vw":23.09968},{"c":23.105,"h":23.135,"l":23.1,"n":707,"o":23.12,"t":"2026-10-21T19:05:00Z","v":104223,"vw":23.121233},{"c":23.115,"h":23.12,"l":23.1,"n":420,"o":23.105,"t":"2026-10-21T19:10:00Z","v":37786,"vw":23.111401},{"c":23.135,"h":23.14,"l":23.11,"n":638,"o":23.115,"t":"2026-10-21T19:15:00Z","v":103583,"vw":23.124465},{"c":23.105,"h":23.15,"l":23.095,"n":938,"o":23.135,"t":"2026-10-21T19:20:00Z","v":141616,"vw":23.127384},{"c":23.12,"h":23.12,"l":23.095,"n":804,"o":23.105,"t":"2026-10-21T19:25:00Z","v":123804,"vw":23.106027},{"c":23.1,"h":23.12,"l":23.1,"n":745,"o":23.115,"t":"2026-10-21T19:30:00Z","v":117029,"vw":23.1097},{"c":23.125,"h":23.13,"l":23.09,"n":798,"o":23.105,"t":"2026-10-21T19:35:00Z","v":116726,"vw":23.104938},{"c":23.105,"h":23.12,"l":23.09,"n":883,"o":23.12,"t":"2026-10-21T19:40:00Z","v":124477,"vw":23.103176},{"c":23.105,"h":23.105,"l":23.085,"n":1347,"o":23.1,"t":"2026-10-21T19:45:00Z","v":232167,"vw":23.091691},{"c":23.135,"h":23.1399,"l":23.105,"n":1357,"o":23.105,"t":"2026-10-21T19:50:00Z","v":198000,"vw":23.123308},{"c":23.15,"h":23.155,"l":23.11,"n":3796,"o":23.135,"t":"2026-10-21T19:55:00Z","v":779483,"vw":23.12819},{"c":23.29,"h":23.29,"l":23.14,"n":89,"o":23.14,"t":"2026-10-21T20:00:00Z","v":1561509,"vw":23.149996},{"c":23.16,"h":23.18,"l":23.16,"n":9,"o":23.18,"t":"2026-10-21T20:05:00Z","v":6453,"vw":23.176667},{"c":23.1057,"h":23.1057,"l":23.1057,"n":1,"o":23.1057,"t":"2026-10-21T20:15:00Z","v":1000,"vw":23.1057},{"c":23.19,"h":23.19,"l":23.15,"n":9,"o":23.15,"t":"2026-10-21T20:35:00Z","v":3550,"vw":23.151616},{"c":23.2683,"h":23.2683,"l":23.2683,"n":1,"o":23.2683,"t":"2026-10-21T20:55:00Z","v":100,"vw":23.2683},{"c":23.23,"h":23.23,"l":23.22,"n":8,"o":23.22,"t":"2026-10-21T21:10:00Z","v":509,"vw":23.225},{"c":23.18,"h":23.18,"l":23.18,"n":1,"o":23.18,"t":"2026-10-21T21:25:00Z","v":100,"vw":23.18},{"c":23.2886,"h":23.2886,"l":23.2886,"n":3,"o":23.2886,"t":"2026-10-21T21:55:00Z","v":106,"vw":23.2886},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-21T23:05:00Z","v":120,"vw":23.2},{"c":23.16,"h":23.21,"l":23.16,"n":5,"o":23.21,"t":"2026-10-21T23:20:00Z","v":2153,"vw":23.189196},{"c":23.18,"h":23.18,"l":23.16,"n":2,"o":23.16,"t":"2026-10-21T23:40:00Z","v":600,"vw":23.17},{"c":23.27,"h":23.27,"l":23.24,"n":7,"o":23.24,"t":"2026-10-21T23:55:00Z","v":1001,"vw":23.254826},{"c":23.2,"h":23.2099,"l":23.17,"n":34,"o":23.2099,"t":"2026-10-22T08:00:00Z","v":2955,"vw":23.203477},{"c":23.19,"h":23.19,"l":23.19,"n":3,"o":23.19,"t":"2026-10-22T08:05:00Z","v":209,"vw":23.19},{"c":23.25,"h":23.25,"l":23.16,"n":11,"o":23.19,"t":"2026-10-22T08:15:00Z","v":1600,"vw":23.196945},{"c":23.2,"h":23.21,"l":23.2,"n":16,"o":23.21,"t":"2026-10-22T08:20:00Z","v":469,"vw":23.206667},{"c":23.2,"h":23.2,"l":23.2,"n":3,"o":23.2,"t":"2026-10-22T08:25:00Z","v":412,"vw":23.2},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-22T08:30:00Z","v":100,"vw":23.2},{"c":23.22,"h":23.22,"l":23.2,"n":2,"o":23.2,"t":"2026-10-22T08:40:00Z","v":800,"vw":23.21},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-22T09:10:00Z","v":207,"vw":23.2},{"c":23.33,"h":23.33,"l":23.33,"n":1,"o":23.33,"t":"2026-10-22T09:20:00Z","v":100,"vw":23.33},{"c":23.2,"h":23.21,"l":23.2,"n":7,"o":23.21,"t":"2026-10-22T09:25:00Z","v":901,"vw":23.201112},{"c":23.22,"h":23.22,"l":23.22,"n":4,"o":23.22,"t":"2026-10-22T10:55:00Z","v":103,"vw":23.22},{"c":23.3086,"h":23.3086,"l":23.3086,"n":1,"o":23.3086,"t":"2026-10-22T11:05:00Z","v":100,"vw":23.3086},{"c":23.3,"h":23.3,"l":23.3,"n":4,"o":23.3,"t":"2026-10-22T11:20:00Z","v":177,"vw":23.3},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-22T11:30:00Z","v":500,"vw":23.3},{"c":23.32,"h":23.32,"l":23.32,"n":3,"o":23.32,"t":"2026-10-22T11:45:00Z","v":290,"vw":23.32},{"c":23.3094,"h":23.3094,"l":23.3094,"n":4,"o":23.3094,"t":"2026-10-22T12:10:00Z","v":455,"vw":23.3094},{"c":23.32,"h":23.32,"l":23.31,"n":4,"o":23.31,"t":"2026-10-22T12:20:00Z","v":229,"vw":23.315595},{"c":23.25,"h":23.25,"l":23.25,"n":8,"o":23.25,"t":"2026-10-22T12:30:00Z","v":1032,"vw":23.25},{"c":23.32,"h":23.32,"l":23.31,"n":3,"o":23.31,"t":"2026-10-22T12:35:00Z","v":3128,"vw":23.310406},{"c":23.31,"h":23.31,"l":23.31,"n":9,"o":23.31,"t":"2026-10-22T12:45:00Z","v":1282,"vw":23.31},{"c":23.31,"h":23.31,"l":23.31,"n":1,"o":23.31,"t":"2026-10-22T13:05:00Z","v":457,"vw":23.31},{"c":23.3,"h":23.3,"l":23.3,"n":7,"o":23.3,"t":"2026-10-22T13:10:00Z","v":353,"vw":23.3},{"c":23.29,"h":23.33,"l":23.29,"n":4,"o":23.33,"t":"2026-10-22T13:25:00Z","v":887,"vw":23.294566},{"c":23.34,"h":23.35,"l":23.255,"n":681,"o":23.31,"t":"2026-10-22T13:30:00Z","v":116126,"vw":23.300678},{"c":23.34,"h":23.375,"l":23.3,"n":398,"o":23.35,"t":"2026-10-22T13:35:00Z","v":30188,"vw":23.342937},{"c":23.395,"h":23.4265,"l":23.35,"n":409,"o":23.35,"t":"2026-10-22T13:40:00Z","v":31826,"vw":23.392364},{"c":23.51,"h":23.515,"l":23.37,"n":604,"o":23.39,"t":"2026-10-22T13:45:00Z","v":45736,"vw":23.454562},{"c":23.55,"h":23.56,"l":23.49,"n":1141,"o":23.505,"t":"2026-10-22T13:50:00Z","v":170709,"vw":23.514324},{"c":23.575,"h":23.5842,"l":23.535,"n":580,"o":23.55,"t":"2026-10-22T13:55:00Z","v":89013,"vw":23.554189},{"c":23.56,"h":23.59,"l":23.535,"n":619,"o":23.575,"t":"2026-10-22T14:00:00Z","v":61347,"vw":23.565898},{"c":23.645,"h":23.645,"l":23.56,"n":767,"o":23.56,"t":"2026-10-22T14:05:00Z","v":118818,"vw":23.606408},{"c":23.685,"h":23.695,"l":23.63,"n":778,"o":23.65,"t":"2026-10-22T14:10:00Z","v":167139,"vw":23.655343},{"c":23.7164,"h":23.72,"l":23.6725,"n":826,"o":23.685,"t":"2026-10-22T14:15:00Z","v":174910,"vw":23.698058},{"c":23.755,"h":23.795,"l":23.72,"n":677,"o":23.72,"t":"2026-10-22T14:20:00Z","v":81728,"vw":23.764007},{"c":23.765,"h":23.78,"l":23.74,"n":595,"o":23.75,"t":"2026-10-22T14:25:00Z","v":52012,"vw":23.765493},{"c":23.695,"h":23.81,"l":23.69,"n":944,"o":23.765,"t":"2026-10-22T14:30:00Z","v":122998,"vw":23.755561},{"c":23.745,"h":23.75,"l":23.685,"n":742,"o":23.7,"t":"2026-10-22T14:35:00Z","v":135562,"vw":23.713529},{"c":23.745,"h":23.755,"l":23.715,"n":625,"o":23.745,"t":"2026-10-22T14:40:00Z","v":62401,"vw":23.736938},{"c":23.775,"h":23.795,"l":23.75,"n":1072,"o":23.75,"t":"2026-10-22T14:45:00Z","v":74800,"vw":23.776617},{"c":23.735,"h":23.7864,"l":23.725,"n":668,"o":23.7766,"t":"2026-10-22T14:50:00Z","v":76125,"vw":23.759821},{"c":23.725,"h":23.7664,"l":23.715,"n":579,"o":23.74,"t":"2026-10-22T14:55:00Z","v":53268,"vw":23.734686},{"c":23.7466,"h":23.7488,"l":23.705,"n":512,"o":23.735,"t":"2026-10-22T15:00:00Z","v":39251,"vw":23.727829},{"c":23.775,"h":23.775,"l":23.74,"n":581,"o":23.7429,"t":"2026-10-22T15:05:00Z","v":64712,"vw":23.753058},{"c":23.83,"h":23.835,"l":23.775,"n":660,"o":23.775,"t":"2026-10-22T15:10:00Z","v":72065,"vw":23.808061},{"c":23.785,"h":23.835,"l":23.78,"n":663,"o":23.825,"t":"2026-10-22T15:15:00Z","v":86489,"vw":23.805198},{"c":23.755,"h":23.785,"l":23.732,"n":556,"o":23.785,"t":"2026-10-22T15:20:00Z","v":60088,"vw":23.760797},{"c":23.745,"h":23.76,"l":23.725,"n":566,"o":23.755,"t":"2026-10-22T15:25:00Z","v":59623,"vw":23.745054},{"c":23.815,"h":23.815,"l":23.745,"n":525,"o":23.75,"t":"2026-10-22T15:30:00Z","v":42906,"vw":23.775922},{"c":23.8412,"h":23.845,"l":23.795,"n":721,"o":23.815,"t":"2026-10-22T15:35:00Z","v":80186,"vw":23.816435},{"c":23.835,"h":23.85,"l":23.81,"n":673,"o":23.845,"t":"2026-10-22T15:40:00Z","v":69914,"vw":23.830787},{"c":23.82,"h":23.84,"l":23.805,"n":533,"o":23.835,"t":"2026-10-22T15:45:00Z","v":56049,"vw":23.821242},{"c":23.8131,"h":23.85,"l":23.8107,"n":604,"o":23.82,"t":"2026-10-22T15:50:00Z","v":75409,"vw":23.825001},{"c":23.845,"h":23.855,"l":23.81,"n":546,"o":23.815,"t":"2026-10-22T15:55:00Z","v":43790,"vw":23.835763},{"c":23.83,"h":23.85,"l":23.82,"n":518,"o":23.845,"t":"2026-10-22T16:00:00Z","v":62686,"vw":23.836745},{"c":23.815,"h":23.84,"l":23.81,"n":495,"o":23.83,"t":"2026-10-22T16:05:00Z","v":49342,"vw":23.82468},{"c":23.785,"h":23.83,"l":23.78,"n":468,"o":23.815,"t":"2026-10-22T16:10:00Z","v":37074,"vw":23.805377},{"c":23.795,"h":23.815,"l":23.785,"n":395,"o":23.785,"t":"2026-10-22T16:15:00Z","v":34309,"vw":23.797776},{"c":23.79,"h":23.81,"l":23.79,"n":425,"o":23.795,"t":"2026-10-22T16:20:00Z","v":55027,"vw":23.797648},{"c":23.8,"h":23.81,"l":23.79,"n":429,"o":23.795,"t":"2026-10-22T16:25:00Z","v":100774,"vw":23.805189},{"c":23.81,"h":23.82,"l":23.8,"n":506,"o":23.805,"t":"2026-10-22T16:30:00Z","v":68607,"vw":23.811725},{"c":23.825,"h":23.83,"l":23.79,"n":494,"o":23.805,"t":"2026-10-22T16:35:00Z","v":77881,"vw":23.812252},{"c":23.85,"h":23.865,"l":23.8228,"n":590,"o":23.825,"t":"2026-10-22T16:40:00Z","v":61088,"vw":23.850405},{"c":23.885,"h":23.89,"l":23.845,"n":573,"o":23.85,"t":"2026-10-22T16:45:00Z","v":91430,"vw":23.87049},{"c":23.905,"h":23.93,"l":23.885,"n":521,"o":23.885,"t":"2026-10-22T16:50:00Z","v":59194,"vw":23.910709},{"c":23.915,"h":23.92,"l":23.885,"n":558,"o":23.905,"t":"2026-10-22T16:55:00Z","v":67357,"vw":23.904694},{"c":23.91,"h":23.92,"l":23.9,"n":385,"o":23.91,"t":"2026-10-22T17:00:00Z","v":30077,"vw":23.909355},{"c":23.89,"h":23.915,"l":23.88,"n":394,"o":23.915,"t":"2026-10-22T17:05:00Z","v":37468,"vw":23.902346},{"c":23.88,"h":23.895,"l":23.87,"n":439,"o":23.885,"t":"2026-10-22T17:10:00Z","v":33774,"vw":23.881638},{"c":23.8701,"h":23.89,"l":23.8701,"n":498,"o":23.875,"t":"2026-10-22T17:15:00Z","v":69553,"vw":23.879953},{"c":23.89,"h":23.9,"l":23.87,"n":707,"o":23.875,"t":"2026-10-22T17:20:00Z","v":153247,"vw":23.883387},{"c":23.92,"h":23.92,"l":23.8801,"n":425,"o":23.8801,"t":"2026-10-22T17:25:00Z","v":57217,"vw":23.906799},{"c":23.915,"h":23.9299,"l":23.915,"n":502,"o":23.915,"t":"2026-10-22T17:30:00Z","v":70923,"vw":23.920178},{"c":23.915,"h":23.93,"l":23.91,"n":430,"o":23.915,"t":"2026-10-22T17:35:00Z","v":58441,"vw":23.920214},{"c":23.925,"h":23.935,"l":23.9101,"n":438,"o":23.92,"t":"2026-10-22T17:40:00Z","v":47165,"vw":23.922944},{"c":23.92,"h":23.92,"l":23.91,"n":397,"o":23.92,"t":"2026-10-22T17:45:00Z","v":22771,"vw":23.915776},{"c":23.905,"h":23.92,"l":23.89,"n":503,"o":23.915,"t":"2026-10-22T17:50:00Z","v":44633,"vw":23.905735},{"c":23.945,"h":23.95,"l":23.91,"n":482,"o":23.91,"t":"2026-10-22T17:55:00Z","v":54055,"vw":23.932366},{"c":23.965,"h":23.9664,"l":23.94,"n":779,"o":23.945,"t":"2026-10-22T18:00:00Z","v":102680,"vw":23.955918},{"c":23.975,"h":23.98,"l":23.96,"n":458,"o":23.96,"t":"2026-10-22T18:05:00Z","v":36081,"vw":23.973285},{"c":24.02,"h":24.02,"l":23.97,"n":954,"o":23.975,"t":"2026-10-22T18:10:00Z","v":174197,"vw":23.998019},{"c":24.015,"h":24.04,"l":23.99,"n":721,"o":24.025,"t":"2026-10-22T18:15:00Z","v":92845,"vw":24.018296},{"c":24.005,"h":24.03,"l":24,"n":655,"o":24.015,"t":"2026-10-22T18:20:00Z","v":75514,"vw":24.016171},{"c":24.005,"h":24.03,"l":24.0009,"n":721,"o":24.005,"t":"2026-10-22T18:25:00Z","v":84737,"vw":24.017247},{"c":24.005,"h":24.02,"l":23.995,"n":602,"o":24.005,"t":"2026-10-22T18:30:00Z","v":55014,"vw":24.00822},{"c":24.015,"h":24.016,"l":23.99,"n":665,"o":24.0099,"t":"2026-10-22T18:35:00Z","v":105428,"vw":24.004717},{"c":24.01,"h":24.02,"l":23.99,"n":951,"o":24.016,"t":"2026-10-22T18:40:00Z","v":124657,"vw":24.006539},{"c":24.015,"h":24.0299,"l":24.005,"n":588,"o":24.0075,"t":"2026-10-22T18:45:00Z","v":55891,"vw":24.016135},{"c":24.01,"h":24.03,"l":24,"n":1068,"o":24.0197,"t":"2026-10-22T18:50:00Z","v":138255,"vw":24.016412},{"c":24.005,"h":24.01,"l":23.985,"n":747,"o":24.005,"t":"2026-10-22T18:55:00Z","v":127326,"vw":23.995914},{"c":24.0002,"h":24.03,"l":23.9801,"n":1243,"o":24.005,"t":"2026-10-22T19:00:00Z","v":192830,"vw":24.008281},{"c":24.035,"h":24.04,"l":24,"n":834,"o":24.005,"t":"2026-10-22T19:05:00Z","v":97070,"vw":24.022131},{"c":23.9799,"h":24.035,"l":23.97,"n":1031,"o":24.035,"t":"2026-10-22T19:10:00Z","v":143832,"vw":23.99995},{"c":23.975,"h":24.005,"l":23.965,"n":1024,"o":23.98,"t":"2026-10-22T19:15:00Z","v":124378,"vw":23.984442},{"c":23.965,"h":24,"l":23.95,"n":1120,"o":23.98,"t":"2026-10-22T19:20:00Z","v":139891,"vw":23.978625},{"c":23.965,"h":23.98,"l":23.935,"n":1133,"o":23.965,"t":"2026-10-22T19:25:00Z","v":134625,"vw":23.955928},{"c":23.98,"h":23.99,"l":23.955,"n":1116,"o":23.965,"t":"2026-10-22T19:30:00Z","v":131215,"vw":23.97327},{"c":23.98,"h":23.99,"l":23.955,"n":1211,"o":23.98,"t":"2026-10-22T19:35:00Z","v":146486,"vw":23.971721},{"c":23.975,"h":23.99,"l":23.97,"n":1244,"o":23.985,"t":"2026-10-22T19:40:00Z","v":139843,"vw":23.980188},{"c":23.97,"h":23.98,"l":23.95,"n":1301,"o":23.975,"t":"2026-10-22T19:45:00Z","v":212354,"vw":23.966084},{"c":23.995,"h":24.025,"l":23.96,"n":1850,"o":23.97,"t":"2026-10-22T19:50:00Z","v":267726,"vw":23.995797},{"c":24.01,"h":24.04,"l":23.995,"n":4833,"o":23.995,"t":"2026-10-22T19:55:00Z","v":857268,"vw":24.018412},{"c":23.9599,"h":24.02,"l":23.95,"n":79,"o":24.02,"t":"2026-10-22T20:00:00Z","v":1821055,"vw":24.019983},{"c":23.8856,"h":23.8856,"l":23.8856,"n":1,"o":23.8856,"t":"2026-10-22T20:05:00Z","v":330,"vw":23.8856},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-10-22T20:20:00Z","v":200,"vw":23.96},{"c":23.99,"h":23.99,"l":23.99,"n":7,"o":23.99,"t":"2026-10-22T20:25:00Z","v":511,"vw":23.99},{"c":23.99,"h":23.99,"l":23.89,"n":10,"o":23.89,"t":"2026-10-22T20:35:00Z","v":452,"vw":23.959419},{"c":23.9033,"h":23.9033,"l":23.8999,"n":8,"o":23.8999,"t":"2026-10-22T20:45:00Z","v":276,"vw":23.901883},{"c":24,"h":24,"l":23.89,"n":4,"o":23.89,"t":"2026-10-22T21:35:00Z","v":495,"vw":23.9725},{"c":24.04,"h":24.04,"l":24.0108,"n":3,"o":24.0108,"t":"2026-10-22T22:05:00Z","v":388,"vw":24.025438},{"c":23.9561,"h":23.9561,"l":23.9561,"n":1,"o":23.9561,"t":"2026-10-22T23:10:00Z","v":100,"vw":23.9561},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-22T23:30:00Z","v":100,"vw":24.02},{"c":24.03,"h":24.03,"l":24.03,"n":1,"o":24.03,"t":"2026-10-22T23:35:00Z","v":100,"vw":24.03},{"c":24.03,"h":24.05,"l":24.03,"n":4,"o":24.05,"t":"2026-10-22T23:45:00Z","v":621,"vw":24.035073},{"c":24.02,"h":24.02,"l":24.02,"n":7,"o":24.02,"t":"2026-10-22T23:55:00Z","v":1025,"vw":24.02}],"history":[{"c":32.59,"h":33.235,"l":32.585,"n":31170,"o":33.1,"t":"2024-10-21T04:00:00Z","v":3822511,"vw":32.693549},{"c":32.77,"h":33.05,"l":32.5701,"n":27999,"o":32.62,"t":"2024-10-22T04:00:00Z","v":4203246,"vw":32.8214},{"c":32.84,"h":33.025,"l":32.73,"n":31645,"o":32.79,"t":"2024-10-23T04:00:00Z","v":3439395,"vw":32.849675},{"c":32.81,"h":32.965,"l":32.575,"n":28866,"o":32.8,"t":"2024-10-24T04:00:00Z","v":3281031,"vw":32.814722},{"c":32.1,"h":32.93,"l":32.04,"n":35240,"o":32.87,"t":"2024-10-25T04:00:00Z","v":3824495,"vw":32.273764},{"c":32.36,"h":32.485,"l":32.2,"n":27147,"o":32.2,"t":"2024-10-28T04:00:00Z","v":3445477,"vw":32.364549},{"c":32.29,"h":32.525,"l":32.15,"n":32961,"o":32.3,"t":"2024-10-29T04:00:00Z","v":5000639,"vw":32.369349},{"c":32.42,"h":32.95,"l":32.355,"n":30969,"o":32.38,"t":"2024-10-30T04:00:00Z","v":4583629,"vw":32.478116},{"c":31.76,"h":32.435,"l":31.75,"n":36895,"o":32.26,"t":"2024-10-31T04:00:00Z","v":5129573,"vw":31.950755},{"c":31.44,"h":32.44,"l":31.38,"n":57640,"o":31.87,"t":"2024-11-01T04:00:00Z","v":6317474,"vw":31.680435},{"c":31.69,"h":32.0189,"l":31.58,"n":46161,"o":31.6,"t":"2024-11-04T05:00:00Z","v":4448664,"vw":31.765006},{"c":32.04,"h":32.04,"l":31.33,"n":33893,"o":31.54,"t":"2024-11-05T05:00:00Z","v":3328587,"vw":31.783593},{"c":31.11,"h":32.19,"l":30.65,"n":74199,"o":32.11,"t":"2024-11-06T05:00:00Z","v":9271531,"vw":31.083256},{"c":30.93,"h":31.36,"l":30.87,"n":45255,"o":31.15,"t":"2024-11-07T05:00:00Z","v":5265768,"vw":31.01984},{"c":31.39,"h":31.5361,"l":30.97,"n":40381,"o":31.15,"t":"2024-11-08T05:00:00Z","v":4396142,"vw":31.372388},{"c":31.28,"h":31.48,"l":31.175,"n":36094,"o":31.475,"t":"2024-11-11T05:00:00Z","v":5103825,"vw":31.279314},{"c":31.2,"h":31.45,"l":31.03,"n":39299,"o":31.23,"t":"2024-11-12T05:00:00Z","v":5025696,"vw":31.241377},{"c":31.31,"h":31.55,"l":31.11,"n":30906,"o":31.49,"t":"2024-11-13T05:00:00Z","v":3603054,"vw":31.310654},{"c":31.3,"h":31.439,"l":30.99,"n":38659,"o":31.27,"t":"2024-11-14T05:00:00Z","v":4972552,"vw":31.242221},{"c":31.67,"h":31.72,"l":31.27,"n":53802,"o":31.29,"t":"2024-11-15T05:00:00Z","v":11472726,"vw":31.622667},{"c":31.89,"h":31.985,"l":31.59,"n":38720,"o":31.63,"t":"2024-11-18T05:00:00Z","v":4798384,"vw":31.881708},{"c":32.22,"h":32.35,"l":31.585,"n":31720,"o":31.85,"t":"2024-11-19T05:00:00Z","v":4669765,"vw":32.152932},{"c":32.12,"h":32.25,"l":31.95,"n":22312,"o":32.09,"t":"2024-11-20T05:00:00Z","v":2542690,"vw":32.07873},{"c":32.37,"h":32.475,"l":32.02,"n":24886,"o":32.17,"t":"2024-11-21T05:00:00Z","v":2945210,"vw":32.354914},{"c":32.23,"h":32.5999,"l":32.14,"n":26159,"o":32.5,"t":"2024-11-22T05:00:00Z","v":3346859,"vw":32.30683},{"c":32.53,"h":32.705,"l":32.24,"n":32313,"o":32.26,"t":"2024-11-25T05:00:00Z","v":6376083,"vw":32.515364},{"c":32.38,"h":32.53,"l":32.32,"n":26993,"o":32.46,"t":"2024-11-26T05:00:00Z","v":3589512,"vw":32.403946},{"c":32.6,"h":32.875,"l":32.44,"n":32177,"o":32.45,"t":"2024-11-27T05:00:00Z","v":4634572,"vw":32.640468},{"c":32.61,"h":33.04,"l":32.5,"n":24860,"o":32.54,"t":"2024-11-29T05:00:00Z","v":4689755,"vw":32.722213},{"c":32.21,"h":32.6,"l":31.975,"n":33447,"o":32.59,"t":"2024-12-02T05:00:00Z","v":6724069,"vw":32.202288},{"c":31.65,"h":32.44,"l":31.635,"n":33837,"o":32.32,"t":"2024-12-03T05:00:00Z","v":4696208,"vw":31.769059},{"c":31.77,"h":31.86,"l":31.5,"n":35677,"o":31.71,"t":"2024-12-04T05:00:00Z","v":4076647,"vw":31.693812},{"c":31.65,"h":31.79,"l":31.425,"n":30033,"o":31.68,"t":"2024-12-05T05:00:00Z","v":3282362,"vw":31.619403},{"c":31.65,"h":31.91,"l":31.515,"n":32833,"o":31.75,"t":"2024-12-06T05:00:00Z","v":4069284,"vw":31.679123},{"c":31.76,"h":31.875,"l":31.2,"n":42648,"o":31.665,"t":"2024-12-09T05:00:00Z","v":5842915,"vw":31.717747},{"c":31.44,"h":31.81,"l":31.31,"n":36307,"o":31.6,"t":"2024-12-10T05:00:00Z","v":4616237,"vw":31.512361},{"c":31.31,"h":31.63,"l":31.15,"n":29538,"o":31.43,"t":"2024-12-11T05:00:00Z","v":4546742,"vw":31.327786},{"c":31.09,"h":31.61,"l":31.09,"n":29273,"o":31.26,"t":"2024-12-12T05:00:00Z","v":3739217,"vw":31.260667},{"c":31.13,"h":31.35,"l":30.88,"n":30393,"o":31.09,"t":"2024-12-13T05:00:00Z","v":3345956,"vw":31.128859},{"c":30.93,"h":31.365,"l":30.89,"n":38525,"o":31.1,"t":"2024-12-16T05:00:00Z","v":4715430,"vw":31.038208},{"c":30.05,"h":30.415,"l":30,"n":49904,"o":30.25,"t":"2024-12-17T05:00:00Z","v":9310014,"vw":30.130355},{"c":28.91,"h":30.25,"l":28.88,"n":53091,"o":30,"t":"2024-12-18T05:00:00Z","v":6330608,"vw":29.383665},{"c":28.27,"h":29.17,"l":28.22,"n":53905,"o":28.88,"t":"2024-12-19T05:00:00Z","v":7214065,"vw":28.496086},{"c":28.79,"h":29.11,"l":28.4,"n":57175,"o":28.42,"t":"2024-12-20T05:00:00Z","v":15157442,"vw":28.758253},{"c":28.98,"h":29.145,"l":28.61,"n":44473,"o":28.66,"t":"2024-12-23T05:00:00Z","v":6209075,"vw":28.970291},{"c":29.24,"h":29.255,"l":28.83,"n":17633,"o":28.91,"t":"2024-12-24T05:00:00Z","v":2029782,"vw":29.103663},{"c":29.13,"h":29.27,"l":28.92,"n":32618,"o":29.06,"t":"2024-12-26T05:00:00Z","v":3147464,"vw":29.160302},{"c":28.94,"h":29.32,"l":28.845,"n":31860,"o":28.99,"t":"2024-12-27T05:00:00Z","v":3356188,"vw":29.008133},{"c":29.01,"h":29.06,"l":28.555,"n":34384,"o":28.88,"t":"2024-12-30T05:00:00Z","v":4120438,"vw":28.895138},{"c":29.21,"h":29.21,"l":28.845,"n":44783,"o":29.12,"t":"2024-12-31T05:00:00Z","v":5769223,"vw":29.114664},{"c":28.99,"h":29.4,"l":28.9,"n":47666,"o":29.4,"t":"2025-01-02T05:00:00Z","v":5634532,"vw":29.084548},{"c":29.46,"h":29.565,"l":28.85,"n":45272,"o":29.1,"t":"2025-01-03T05:00:00Z","v":6151952,"vw":29.344812},{"c":29.56,"h":29.765,"l":29.3215,"n":87772,"o":29.5,"t":"2025-01-06T05:00:00Z","v":16990357,"vw":29.588782},{"c":29.25,"h":29.9325,"l":29.045,"n":49183,"o":29.64,"t":"2025-01-07T05:00:00Z","v":6439154,"vw":29.277238},{"c":28.83,"h":29.23,"l":28.56,"n":49192,"o":29.08,"t":"2025-01-08T05:00:00Z","v":8741217,"vw":28.746371},{"c":28.21,"h":28.61,"l":27.98,"n":57060,"o":28.52,"t":"2025-01-10T05:00:00Z","v":7473099,"vw":28.233384},{"c":28.73,"h":28.79,"l":28.17,"n":44924,"o":28.28,"t":"2025-01-13T05:00:00Z","v":5434419,"vw":28.565453},{"c":28.97,"h":29.03,"l":28.67,"n":37698,"o":28.77,"t":"2025-01-14T05:00:00Z","v":6630361,"vw":28.871049},{"c":28.76,"h":29.68,"l":28.625,"n":57468,"o":29.6,"t":"2025-01-15T05:00:00Z","v":8143648,"vw":28.961491},{"c":29.28,"h":29.29,"l":28.74,"n":38495,"o":28.75,"t":"2025-01-16T05:00:00Z","v":4812890,"vw":29.064129},{"c":29.35,"h":29.52,"l":29.185,"n":48980,"o":29.33,"t":"2025-01-17T05:00:00Z","v":10796511,"vw":29.304064},{"c":30.26,"h":30.36,"l":29.43,"n":54393,"o":29.43,"t":"2025-01-21T05:00:00Z","v":11045532,"vw":30.117319},{"c":29.45,"h":30.1218,"l":29.4,"n":44989,"o":30,"t":"2025-01-22T05:00:00Z","v":5900687,"vw":29.551563},{"c":29.29,"h":29.515,"l":29.06,"n":38848,"o":29.5,"t":"2025-01-23T05:00:00Z","v":5318438,"vw":29.238278},{"c":29.6,"h":29.8,"l":29.26,"n":33570,"o":29.29,"t":"2025-01-24T05:00:00Z","v":6600084,"vw":29.608007},{"c":30.55,"h":30.6456,"l":29.84,"n":48566,"o":29.87,"t":"2025-01-27T05:00:00Z","v":6206554,"vw":30.404533},{"c":30.01,"h":30.6,"l":30,"n":36927,"o":30.39,"t":"2025-01-28T05:00:00Z","v":4145400,"vw":30.195995},{"c":29.64,"h":30.1,"l":29.38,"n":38319,"o":30.09,"t":"2025-01-29T05:00:00Z","v":4102794,"vw":29.66505},{"c":29.84,"h":30.1168,"l":29.45,"n":39701,"o":29.93,"t":"2025-01-30T05:00:00Z","v":5734921,"vw":29.835128},{"c":29.77,"h":29.945,"l":29.57,"n":40335,"o":29.74,"t":"2025-01-31T05:00:00Z","v":5287089,"vw":29.76306},{"c":29.79,"h":29.87,"l":29.22,"n":42204,"o":29.51,"t":"2025-02-03T05:00:00Z","v":5959229,"vw":29.706651},{"c":29.8,"h":29.92,"l":29.4963,"n":32664,"o":29.55,"t":"2025-02-04T05:00:00Z","v":3910462,"vw":29.773295},{"c":29.92,"h":30.105,"l":29.8,"n":35378,"o":30.03,"t":"2025-02-05T05:00:00Z","v":3581903,"vw":29.938693},{"c":30.13,"h":30.17,"l":29.79,"n":35673,"o":30.1,"t":"2025-02-06T05:00:00Z","v":3478411,"vw":30.02818},{"c":30.11,"h":30.22,"l":29.885,"n":40796,"o":30.13,"t":"2025-02-07T05:00:00Z","v":5736779,"vw":30.074668},{"c":29.95,"h":30.15,"l":29.81,"n":40849,"o":30.115,"t":"2025-02-10T05:00:00Z","v":6159572,"vw":29.986804},{"c":30,"h":30.04,"l":29.66,"n":38926,"o":29.85,"t":"2025-02-11T05:00:00Z","v":6094308,"vw":29.943795},{"c":29.79,"h":29.87,"l":29.49,"n":37571,"o":29.55,"t":"2025-02-12T05:00:00Z","v":5957179,"vw":29.735783},{"c":30.43,"h":30.505,"l":29.75,"n":40338,"o":29.88,"t":"2025-02-13T05:00:00Z","v":4549550,"vw":30.27607},{"c":30.37,"h":30.87,"l":30.37,"n":29787,"o":30.62,"t":"2025-02-14T05:00:00Z","v":4791261,"vw":30.478784},{"c":30.36,"h":30.535,"l":30.18,"n":38712,"o":30.32,"t":"2025-02-18T05:00:00Z","v":4436007,"vw":30.367987},{"c":30.48,"h":30.59,"l":30.09,"n":39405,"o":30.2,"t":"2025-02-19T05:00:00Z","v":6808846,"vw":30.440947},{"c":30.76,"h":30.79,"l":30.42,"n":38922,"o":30.46,"t":"2025-02-20T05:00:00Z","v":4581870,"vw":30.679065},{"c":31.28,"h":31.41,"l":30.71,"n":65630,"o":30.87,"t":"2025-02-21T05:00:00Z","v":8772050,"vw":31.184023},{"c":31.95,"h":32.16,"l":30.95,"n":73606,"o":31.28,"t":"2025-02-24T05:00:00Z","v":11643291,"vw":31.88969},{"c":32.62,"h":32.735,"l":32.16,"n":68064,"o":32.16,"t":"2025-02-25T05:00:00Z","v":7878935,"vw":32.587984},{"c":32.38,"h":32.69,"l":32.23,"n":43051,"o":32.62,"t":"2025-02-26T05:00:00Z","v":4760518,"vw":32.414882},{"c":32.33,"h":32.51,"l":32.08,"n":51535,"o":32.38,"t":"2025-02-27T05:00:00Z","v":6158884,"vw":32.334505},{"c":32.49,"h":32.7,"l":32.265,"n":52037,"o":32.51,"t":"2025-02-28T05:00:00Z","v":9669137,"vw":32.460073},{"c":32.65,"h":32.94,"l":32.43,"n":53288,"o":32.49,"t":"2025-03-03T05:00:00Z","v":6389674,"vw":32.694061},{"c":32.18,"h":32.93,"l":32.17,"n":58302,"o":32.73,"t":"2025-03-04T05:00:00Z","v":6886867,"vw":32.444518},{"c":32.4,"h":32.51,"l":31.971,"n":43801,"o":32.06,"t":"2025-03-05T05:00:00Z","v":5402264,"vw":32.31581},{"c":31.97,"h":32.36,"l":31.77,"n":54531,"o":32.24,"t":"2025-03-06T05:00:00Z","v":12094546,"vw":31.991107},{"c":32.65,"h":32.77,"l":31.8845,"n":77886,"o":31.95,"t":"2025-03-07T05:00:00Z","v":10923698,"vw":32.480714},{"c":32.64,"h":34.03,"l":32.58,"n":81731,"o":32.75,"t":"2025-03-10T04:00:00Z","v":11500787,"vw":33.125551},{"c":32.35,"h":32.97,"l":32.2,"n":66871,"o":32.84,"t":"2025-03-11T04:00:00Z","v":12071710,"vw":32.45943},{"c":32.09,"h":32.37,"l":31.815,"n":60557,"o":32.25,"t":"2025-03-12T04:00:00Z","v":10598040,"vw":32.023148},{"c":31.55,"h":32.5085,"l":31.49,"n":67813,"o":32.04,"t":"2025-03-13T04:00:00Z","v":10462255,"vw":31.798489},{"c":32.25,"h":32.25,"l":31.51,"n":64053,"o":31.71,"t":"2025-03-14T04:00:00Z","v":8508997,"vw":32.068284},{"c":32.49,"h":32.665,"l":32.33,"n":51445,"o":32.35,"t":"2025-03-17T04:00:00Z","v":7986597,"vw":32.499656},{"c":32.68,"h":32.76,"l":32.36,"n":50536,"o":32.47,"t":"2025-03-18T04:00:00Z","v":7089783,"vw":32.609237},{"c":32.38,"h":32.75,"l":32.33,"n":53782,"o":32.68,"t":"2025-03-19T04:00:00Z","v":7773536,"vw":32.469363},{"c":32.01,"h":32.105,"l":31.77,"n":46705,"o":32.04,"t":"2025-03-20T04:00:00Z","v":6805608,"vw":31.977163},{"c":31.53,"h":32.14,"l":31.475,"n":53148,"o":31.94,"t":"2025-03-21T04:00:00Z","v":14681099,"vw":31.65719},{"c":31.97,"h":32.06,"l":31.58,"n":41094,"o":31.65,"t":"2025-03-24T04:00:00Z","v":5506958,"vw":31.931194},{"c":31.64,"h":32.04,"l":31.41,"n":42156,"o":32.04,"t":"2025-03-25T04:00:00Z","v":7513367,"vw":31.727971},{"c":31.9,"h":31.96,"l":31.62,"n":45302,"o":31.76,"t":"2025-03-26T04:00:00Z","v":4999438,"vw":31.84353},{"c":31.88,"h":32.35,"l":31.82,"n":40625,"o":31.91,"t":"2025-03-27T04:00:00Z","v":4603966,"vw":32.030848},{"c":32.01,"h":32.12,"l":31.7009,"n":41644,"o":32.12,"t":"2025-03-28T04:00:00Z","v":4731286,"vw":31.930924},{"c":32.62,"h":32.82,"l":32,"n":62902,"o":32,"t":"2025-03-31T04:00:00Z","v":9749743,"vw":32.537603},{"c":32.44,"h":32.88,"l":31.875,"n":55428,"o":32.83,"t":"2025-04-01T04:00:00Z","v":7166985,"vw":32.322274},{"c":32.19,"h":32.43,"l":31.97,"n":47698,"o":32.36,"t":"2025-04-02T04:00:00Z","v":5937723,"vw":32.185742},{"c":31.66,"h":32.74,"l":31.59,"n":87677,"o":32.19,"t":"2025-04-03T04:00:00Z","v":10232330,"vw":31.913705},{"c":30.59,"h":31.71,"l":30.465,"n":112817,"o":31.47,"t":"2025-04-04T04:00:00Z","v":11168827,"vw":31.007576},{"c":29.76,"h":30.72,"l":29.15,"n":113113,"o":29.77,"t":"2025-04-07T04:00:00Z","v":12740199,"vw":29.818465},{"c":29.41,"h":30.48,"l":29.11,"n":80621,"o":30.48,"t":"2025-04-08T04:00:00Z","v":9785271,"vw":29.777742},{"c":30.79,"h":30.9,"l":28.63,"n":108803,"o":28.99,"t":"2025-04-09T04:00:00Z","v":12174162,"vw":30.082427},{"c":30.08,"h":30.9775,"l":29.59,"n":82057,"o":30.7,"t":"2025-04-10T04:00:00Z","v":11208239,"vw":30.171841},{"c":31.05,"h":31.13,"l":29.62,"n":76498,"o":30.15,"t":"2025-04-11T04:00:00Z","v":11221061,"vw":30.565367},{"c":31.59,"h":31.825,"l":31.1,"n":49142,"o":31.3,"t":"2025-04-14T04:00:00Z","v":7670066,"vw":31.58142},{"c":32.05,"h":32.15,"l":31.46,"n":50345,"o":31.7,"t":"2025-04-15T04:00:00Z","v":6220557,"vw":31.965257},{"c":32.05,"h":32.57,"l":31.87,"n":54994,"o":32.22,"t":"2025-04-16T04:00:00Z","v":6786057,"vw":32.169559},{"c":32.54,"h":32.83,"l":32.1686,"n":43082,"o":32.21,"t":"2025-04-17T04:00:00Z","v":8361661,"vw":32.569356},{"c":32.15,"h":32.62,"l":31.765,"n":45851,"o":32.43,"t":"2025-04-21T04:00:00Z","v":8179204,"vw":32.197256},{"c":32.97,"h":33.12,"l":32.41,"n":53292,"o":32.49,"t":"2025-04-22T04:00:00Z","v":5885448,"vw":32.879908},{"c":32.72,"h":33.4571,"l":32.325,"n":59315,"o":33.21,"t":"2025-04-23T04:00:00Z","v":6592873,"vw":32.702203},{"c":32.46,"h":32.88,"l":32.36,"n":46441,"o":32.85,"t":"2025-04-24T04:00:00Z","v":5595871,"vw":32.500532},{"c":32.22,"h":32.585,"l":32.06,"n":49577,"o":32.585,"t":"2025-04-25T04:00:00Z","v":5569340,"vw":32.215225},{"c":32.24,"h":32.35,"l":31.95,"n":42630,"o":32.2,"t":"2025-04-28T04:00:00Z","v":5523431,"vw":32.15788},{"c":32.26,"h":32.36,"l":31.93,"n":47446,"o":32.08,"t":"2025-04-29T04:00:00Z","v":6234593,"vw":32.225649},{"c":32.02,"h":32.4,"l":31.6945,"n":77140,"o":32.36,"t":"2025-04-30T04:00:00Z","v":13347659,"vw":32.009255},{"c":31.51,"h":32.165,"l":31.34,"n":73983,"o":32.1,"t":"2025-05-01T04:00:00Z","v":8722484,"vw":31.572567},{"c":31.69,"h":31.97,"l":31.46,"n":49451,"o":31.79,"t":"2025-05-02T04:00:00Z","v":6371175,"vw":31.631322},{"c":31.89,"h":32.1,"l":31.47,"n":44561,"o":31.68,"t":"2025-05-05T04:00:00Z","v":5810542,"vw":31.927748},{"c":31.54,"h":31.845,"l":31.51,"n":44870,"o":31.78,"t":"2025-05-06T04:00:00Z","v":5272379,"vw":31.620165},{"c":31.66,"h":31.91,"l":31.49,"n":36268,"o":31.51,"t":"2025-05-07T04:00:00Z","v":4326096,"vw":31.700944},{"c":31.58,"h":31.85,"l":31.515,"n":40710,"o":31.74,"t":"2025-05-08T04:00:00Z","v":4434954,"vw":31.645071},{"c":31.86,"h":31.999,"l":31.51,"n":34483,"o":31.59,"t":"2025-05-09T04:00:00Z","v":4477641,"vw":31.843519},{"c":31.52,"h":31.89,"l":31.255,"n":57851,"o":31.89,"t":"2025-05-12T04:00:00Z","v":7507828,"vw":31.498272},{"c":31.36,"h":31.58,"l":31.16,"n":56274,"o":31.52,"t":"2025-05-13T04:00:00Z","v":6201988,"vw":31.342223},{"c":31.1,"h":31.275,"l":30.89,"n":40481,"o":31.22,"t":"2025-05-14T04:00:00Z","v":4917492,"vw":31.085308},{"c":31.63,"h":31.64,"l":31.21,"n":34565,"o":31.25,"t":"2025-05-15T04:00:00Z","v":4235780,"vw":31.515832},{"c":32.1,"h":32.135,"l":31.56,"n":36274,"o":31.66,"t":"2025-05-16T04:00:00Z","v":5674930,"vw":32.009433},{"c":32.15,"h":32.2,"l":31.975,"n":34079,"o":32.05,"t":"2025-05-19T04:00:00Z","v":4509083,"vw":32.121984},{"c":31.92,"h":32.1303,"l":31.88,"n":25655,"o":32,"t":"2025-05-20T04:00:00Z","v":4051209,"vw":31.954951},{"c":31.36,"h":31.98,"l":31.32,"n":40911,"o":31.91,"t":"2025-05-21T04:00:00Z","v":7719419,"vw":31.456359},{"c":31.2,"h":31.37,"l":31.01,"n":39510,"o":31.37,"t":"2025-05-22T04:00:00Z","v":5618081,"vw":31.210829},{"c":31.47,"h":31.56,"l":31.02,"n":42164,"o":31.27,"t":"2025-05-23T04:00:00Z","v":5210416,"vw":31.385596},{"c":31.75,"h":31.88,"l":31.52,"n":39389,"o":31.69,"t":"2025-05-27T04:00:00Z","v":5866143,"vw":31.757742},{"c":31.53,"h":31.77,"l":31.415,"n":34173,"o":31.71,"t":"2025-05-28T04:00:00Z","v":4505643,"vw":31.528429},{"c":31.67,"h":31.8,"l":31.335,"n":36066,"o":31.46,"t":"2025-05-29T04:00:00Z","v":4336102,"vw":31.619973},{"c":31.71,"h":31.85,"l":31.435,"n":39913,"o":31.62,"t":"2025-05-30T04:00:00Z","v":10947065,"vw":31.687833},{"c":31.77,"h":31.77,"l":31.235,"n":34428,"o":31.62,"t":"2025-06-02T04:00:00Z","v":4293981,"vw":31.668823},{"c":31.74,"h":31.91,"l":31.51,"n":34262,"o":31.72,"t":"2025-06-03T04:00:00Z","v":4270641,"vw":31.75237},{"c":31.38,"h":31.82,"l":31.38,"n":35814,"o":31.74,"t":"2025-06-04T04:00:00Z","v":4155394,"vw":31.477621},{"c":31.45,"h":31.56,"l":31.12,"n":42733,"o":31.42,"t":"2025-06-05T04:00:00Z","v":6945520,"vw":31.329824},{"c":31.47,"h":31.7599,"l":31.28,"n":33173,"o":31.65,"t":"2025-06-06T04:00:00Z","v":3904091,"vw":31.471377},{"c":32.02,"h":32.0799,"l":31.4,"n":41237,"o":31.45,"t":"2025-06-09T04:00:00Z","v":5213184,"vw":31.908495},{"c":32.45,"h":32.465,"l":32.02,"n":38546,"o":32.1,"t":"2025-06-10T04:00:00Z","v":4479139,"vw":32.340802},{"c":32.48,"h":32.84,"l":32.285,"n":40040,"o":32.445,"t":"2025-06-11T04:00:00Z","v":7661466,"vw":32.555706},{"c":32.59,"h":32.62,"l":32.3,"n":29223,"o":32.49,"t":"2025-06-12T04:00:00Z","v":5234394,"vw":32.546898},{"c":32.12,"h":32.65,"l":31.9218,"n":43896,"o":32.61,"t":"2025-06-13T04:00:00Z","v":5540638,"vw":32.189836},{"c":32.14,"h":32.55,"l":32.06,"n":38035,"o":32.3,"t":"2025-06-16T04:00:00Z","v":4116525,"vw":32.235409},{"c":32.32,"h":32.345,"l":31.92,"n":36539,"o":32.17,"t":"2025-06-17T04:00:00Z","v":6005700,"vw":32.271905},{"c":32.33,"h":32.41,"l":31.785,"n":49988,"o":31.92,"t":"2025-06-18T04:00:00Z","v":8034496,"vw":32.276954},{"c":32.27,"h":32.68,"l":32.26,"n":51733,"o":32.4,"t":"2025-06-20T04:00:00Z","v":13666968,"vw":32.355859},{"c":32.81,"h":32.85,"l":32.3,"n":39902,"o":32.38,"t":"2025-06-23T04:00:00Z","v":4902902,"vw":32.661119},{"c":32.81,"h":32.95,"l":32.69,"n":33289,"o":32.8,"t":"2025-06-24T04:00:00Z","v":3630647,"vw":32.829804},{"c":32.26,"h":32.67,"l":32.26,"n":32073,"o":32.67,"t":"2025-06-25T04:00:00Z","v":5026125,"vw":32.36226},{"c":32.19,"h":32.44,"l":31.98,"n":43409,"o":32.34,"t":"2025-06-26T04:00:00Z","v":5841698,"vw":32.165348},{"c":32.28,"h":32.535,"l":32.07,"n":40313,"o":32.19,"t":"2025-06-27T04:00:00Z","v":7585291,"vw":32.300536},{"c":32.6,"h":32.615,"l":31.87,"n":37812,"o":32.275,"t":"2025-06-30T04:00:00Z","v":6434237,"vw":32.442179},{"c":32.98,"h":33.195,"l":32.44,"n":44824,"o":32.6,"t":"2025-07-01T04:00:00Z","v":5886946,"vw":32.966158},{"c":33.31,"h":33.385,"l":32.8,"n":38436,"o":32.98,"t":"2025-07-02T04:00:00Z","v":5730257,"vw":33.160455},{"c":33.43,"h":33.57,"l":33.2,"n":25872,"o":33.27,"t":"2025-07-03T04:00:00Z","v":2842812,"vw":33.411307},{"c":32.88,"h":33.49,"l":32.77,"n":42189,"o":33.38,"t":"2025-07-07T04:00:00Z","v":4780985,"vw":32.965778},{"c":33.01,"h":33.165,"l":32.615,"n":46017,"o":32.78,"t":"2025-07-08T04:00:00Z","v":6717646,"vw":32.981571},{"c":32.95,"h":33.09,"l":32.73,"n":40107,"o":33.05,"t":"2025-07-09T04:00:00Z","v":6628037,"vw":32.935707},{"c":33.63,"h":33.795,"l":32.85,"n":42893,"o":32.87,"t":"2025-07-10T04:00:00Z","v":7698705,"vw":33.555436},{"c":33.42,"h":33.61,"l":33.225,"n":43456,"o":33.39,"t":"2025-07-11T04:00:00Z","v":6933717,"vw":33.448195},{"c":33.6,"h":33.64,"l":33.23,"n":45699,"o":33.42,"t":"2025-07-14T04:00:00Z","v":6614385,"vw":33.542357},{"c":33.08,"h":33.68,"l":33.05,"n":38190,"o":33.54,"t":"2025-07-15T04:00:00Z","v":5139694,"vw":33.190886},{"c":33.03,"h":33.325,"l":32.84,"n":40276,"o":33.1,"t":"2025-07-16T04:00:00Z","v":6522098,"vw":33.045953},{"c":32.84,"h":33.155,"l":32.795,"n":29874,"o":32.98,"t":"2025-07-17T04:00:00Z","v":3712903,"vw":32.906103},{"c":32.9,"h":33.025,"l":32.7,"n":36027,"o":32.94,"t":"2025-07-18T04:00:00Z","v":6092086,"vw":32.88804},{"c":32.75,"h":33.15,"l":32.73,"n":31861,"o":33.04,"t":"2025-07-21T04:00:00Z","v":5135896,"vw":32.874938},{"c":33.45,"h":33.555,"l":32.75,"n":41494,"o":32.83,"t":"2025-07-22T04:00:00Z","v":5536134,"vw":33.32289},{"c":33.46,"h":33.55,"l":33.27,"n":34634,"o":33.41,"t":"2025-07-23T04:00:00Z","v":5711291,"vw":33.411468},{"c":33.41,"h":33.625,"l":33.26,"n":29126,"o":33.33,"t":"2025-07-24T04:00:00Z","v":5170644,"vw":33.434269},{"c":33.38,"h":33.5,"l":32.8501,"n":36096,"o":33.41,"t":"2025-07-25T04:00:00Z","v":5276412,"vw":33.267272},{"c":32.49,"h":33.43,"l":32.485,"n":38634,"o":33.29,"t":"2025-07-28T04:00:00Z","v":6285887,"vw":32.664726},{"c":32.87,"h":32.92,"l":32.51,"n":42182,"o":32.6,"t":"2025-07-29T04:00:00Z","v":5425087,"vw":32.813254},{"c":32.53,"h":33.16,"l":32.42,"n":46513,"o":32.87,"t":"2025-07-30T04:00:00Z","v":5558076,"vw":32.754892},{"c":32.6,"h":33.05,"l":32.44,"n":56903,"o":32.87,"t":"2025-07-31T04:00:00Z","v":8837227,"vw":32.676262},{"c":33.11,"h":33.25,"l":32.62,"n":66972,"o":32.96,"t":"2025-08-01T04:00:00Z","v":8682420,"vw":33.00617},{"c":33.93,"h":33.98,"l":33.165,"n":55650,"o":33.21,"t":"2025-08-04T04:00:00Z","v":7436315,"vw":33.854737},{"c":33.52,"h":34.01,"l":33.45,"n":40441,"o":34.01,"t":"2025-08-05T04:00:00Z","v":7546687,"vw":33.57659},{"c":33.01,"h":33.72,"l":32.95,"n":42851,"o":33.7,"t":"2025-08-06T04:00:00Z","v":6687060,"vw":33.126696},{"c":33.01,"h":33.2,"l":32.84,"n":37833,"o":33.12,"t":"2025-08-07T04:00:00Z","v":6726408,"vw":33.015713},{"c":32.9,"h":33.2,"l":32.87,"n":37161,"o":33.05,"t":"2025-08-08T04:00:00Z","v":4523995,"vw":32.979635},{"c":32.82,"h":33.08,"l":32.79,"n":38242,"o":32.9,"t":"2025-08-11T04:00:00Z","v":6093809,"vw":32.873334},{"c":32.87,"h":32.98,"l":32.67,"n":45027,"o":32.88,"t":"2025-08-12T04:00:00Z","v":6125888,"vw":32.863544},{"c":33,"h":33.095,"l":32.86,"n":50517,"o":33,"t":"2025-08-13T04:00:00Z","v":8763886,"vw":32.997076},{"c":32.61,"h":32.86,"l":32.57,"n":38588,"o":32.81,"t":"2025-08-14T04:00:00Z","v":5101144,"vw":32.665719},{"c":32.5,"h":32.69,"l":32.47,"n":37041,"o":32.67,"t":"2025-08-15T04:00:00Z","v":8748203,"vw":32.531897},{"c":32.2,"h":32.5894,"l":32.191,"n":37697,"o":32.51,"t":"2025-08-18T04:00:00Z","v":4895269,"vw":32.31973},{"c":32.47,"h":32.65,"l":32.255,"n":48148,"o":32.28,"t":"2025-08-19T04:00:00Z","v":9386336,"vw":32.498833},{"c":32.97,"h":33.135,"l":32.54,"n":58226,"o":32.61,"t":"2025-08-20T04:00:00Z","v":11515562,"vw":32.962794},{"c":32.96,"h":33.17,"l":32.74,"n":48028,"o":32.74,"t":"2025-08-21T04:00:00Z","v":9296993,"vw":33.01738},{"c":33.4,"h":33.58,"l":33.1,"n":57659,"o":33.1,"t":"2025-08-22T04:00:00Z","v":11904860,"vw":33.427943},{"c":33.5,"h":33.62,"l":33.33,"n":56068,"o":33.35,"t":"2025-08-25T04:00:00Z","v":9778161,"vw":33.518317},{"c":33.45,"h":33.635,"l":33.27,"n":46110,"o":33.49,"t":"2025-08-26T04:00:00Z","v":10022418,"vw":33.464118},{"c":33.75,"h":33.89,"l":33.59,"n":41532,"o":33.62,"t":"2025-08-27T04:00:00Z","v":8721974,"vw":33.774544},{"c":33.51,"h":33.7642,"l":33.36,"n":45639,"o":33.76,"t":"2025-08-28T04:00:00Z","v":7280262,"vw":33.498925},{"c":33.78,"h":33.915,"l":33.52,"n":44306,"o":33.6,"t":"2025-08-29T04:00:00Z","v":7840050,"vw":33.812803},{"c":33.34,"h":33.745,"l":33.18,"n":48487,"o":33.52,"t":"2025-09-02T04:00:00Z","v":6308952,"vw":33.411069},{"c":33.4,"h":33.505,"l":33.25,"n":44235,"o":33.38,"t":"2025-09-03T04:00:00Z","v":7174704,"vw":33.401238},{"c":33.5,"h":33.83,"l":33.36,"n":42535,"o":33.61,"t":"2025-09-04T04:00:00Z","v":7529336,"vw":33.531092},{"c":33.6,"h":33.82,"l":33.48,"n":42916,"o":33.55,"t":"2025-09-05T04:00:00Z","v":5766174,"vw":33.61416},{"c":33.31,"h":33.65,"l":33.16,"n":52402,"o":33.51,"t":"2025-09-08T04:00:00Z","v":10604697,"vw":33.296195},{"c":33.12,"h":33.34,"l":32.99,"n":51565,"o":33.3,"t":"2025-09-09T04:00:00Z","v":9045924,"vw":33.12865},{"c":33.14,"h":33.31,"l":33.02,"n":39493,"o":33.13,"t":"2025-09-10T04:00:00Z","v":6106716,"vw":33.1566},{"c":33.15,"h":33.385,"l":33.08,"n":44129,"o":33.1,"t":"2025-09-11T04:00:00Z","v":7244918,"vw":33.20244},{"c":33.16,"h":33.31,"l":33.04,"n":41754,"o":33.19,"t":"2025-09-12T04:00:00Z","v":5162339,"vw":33.168336},{"c":33.08,"h":33.24,"l":33.015,"n":42397,"o":33.15,"t":"2025-09-15T04:00:00Z","v":6068241,"vw":33.097284},{"c":32.64,"h":33.165,"l":32.615,"n":47979,"o":33.09,"t":"2025-09-16T04:00:00Z","v":7866973,"vw":32.737508},{"c":32.6,"h":33.09,"l":32.525,"n":48338,"o":32.7,"t":"2025-09-17T04:00:00Z","v":11692292,"vw":32.730549},{"c":32.12,"h":32.25,"l":31.98,"n":44497,"o":32.15,"t":"2025-09-18T04:00:00Z","v":6776882,"vw":32.127781},{"c":31.84,"h":32.1499,"l":31.79,"n":54261,"o":32.12,"t":"2025-09-19T04:00:00Z","v":19309097,"vw":31.917325},{"c":31.43,"h":31.92,"l":31.41,"n":53538,"o":31.92,"t":"2025-09-22T04:00:00Z","v":9556040,"vw":31.538602},{"c":31.93,"h":31.93,"l":31.43,"n":51440,"o":31.43,"t":"2025-09-23T04:00:00Z","v":10957693,"vw":31.803674},{"c":31.89,"h":32.04,"l":31.65,"n":59750,"o":31.87,"t":"2025-09-24T04:00:00Z","v":12409344,"vw":31.906941},{"c":32.04,"h":32.185,"l":31.895,"n":50681,"o":31.935,"t":"2025-09-25T04:00:00Z","v":9043233,"vw":32.02297},{"c":32.47,"h":32.59,"l":32.125,"n":45792,"o":32.18,"t":"2025-09-26T04:00:00Z","v":7786062,"vw":32.456019},{"c":32.56,"h":32.7,"l":32.34,"n":43498,"o":32.5,"t":"2025-09-29T04:00:00Z","v":10006657,"vw":32.557964},{"c":32.61,"h":32.665,"l":32.21,"n":64030,"o":32.52,"t":"2025-09-30T04:00:00Z","v":13903646,"vw":32.50659},{"c":32.91,"h":33,"l":32.59,"n":45516,"o":32.73,"t":"2025-10-01T04:00:00Z","v":6902201,"vw":32.831444},{"c":32.75,"h":33,"l":32.485,"n":42562,"o":32.83,"t":"2025-10-02T04:00:00Z","v":5321509,"vw":32.698498},{"c":32.63,"h":33.005,"l":32.63,"n":34078,"o":32.74,"t":"2025-10-03T04:00:00Z","v":4206365,"vw":32.762331},{"c":32.24,"h":32.5827,"l":32.17,"n":43230,"o":32.52,"t":"2025-10-06T04:00:00Z","v":6579099,"vw":32.298406},{"c":31.99,"h":32.33,"l":31.73,"n":52283,"o":32.25,"t":"2025-10-07T04:00:00Z","v":8514696,"vw":32.005182},{"c":31.43,"h":31.98,"l":31.365,"n":53259,"o":31.9,"t":"2025-10-08T04:00:00Z","v":9575749,"vw":31.605936},{"c":30.98,"h":31.6,"l":30.75,"n":62083,"o":31.53,"t":"2025-10-09T04:00:00Z","v":9397681,"vw":30.985194},{"c":30.96,"h":31.2,"l":30.835,"n":54673,"o":31.16,"t":"2025-10-10T04:00:00Z","v":7893829,"vw":31.002221},{"c":30.91,"h":31.1,"l":30.81,"n":41714,"o":30.855,"t":"2025-10-13T04:00:00Z","v":6241995,"vw":30.952421},{"c":31.12,"h":31.25,"l":30.9,"n":45944,"o":30.93,"t":"2025-10-14T04:00:00Z","v":5395237,"vw":31.114445},{"c":31.29,"h":31.38,"l":30.98,"n":43152,"o":31.06,"t":"2025-10-15T04:00:00Z","v":6211930,"vw":31.262099},{"c":30.73,"h":31.475,"l":30.55,"n":59742,"o":31.34,"t":"2025-10-16T04:00:00Z","v":8571148,"vw":30.915198},{"c":30.86,"h":31.05,"l":30.57,"n":47104,"o":30.88,"t":"2025-10-17T04:00:00Z","v":7110406,"vw":30.795524},{"c":31.21,"h":31.27,"l":30.89,"n":41531,"o":31,"t":"2025-10-20T04:00:00Z","v":9732433,"vw":31.187216},{"c":31.19,"h":31.3,"l":31.06,"n":38195,"o":31.17,"t":"2025-10-21T04:00:00Z","v":8780671,"vw":31.192602},{"c":31.27,"h":31.52,"l":31.2,"n":53830,"o":31.27,"t":"2025-10-22T04:00:00Z","v":11718337,"vw":31.305726},{"c":31.42,"h":31.58,"l":31.135,"n":49138,"o":31.38,"t":"2025-10-23T04:00:00Z","v":8748134,"vw":31.409677},{"c":31.19,"h":31.69,"l":31.19,"n":46558,"o":31.51,"t":"2025-10-24T04:00:00Z","v":5885189,"vw":31.340882},{"c":30.97,"h":31.18,"l":30.88,"n":51597,"o":31.12,"t":"2025-10-27T04:00:00Z","v":7495059,"vw":30.998253},{"c":30.36,"h":30.88,"l":30.305,"n":71139,"o":30.88,"t":"2025-10-28T04:00:00Z","v":14329841,"vw":30.444295},{"c":29.7,"h":30.28,"l":29.505,"n":105383,"o":30.24,"t":"2025-10-29T04:00:00Z","v":18979479,"vw":29.716468},{"c":29.52,"h":29.89,"l":29.37,"n":74692,"o":29.755,"t":"2025-10-30T04:00:00Z","v":11161181,"vw":29.521415},{"c":29.99,"h":30.215,"l":28.96,"n":90896,"o":29.29,"t":"2025-10-31T04:00:00Z","v":12147626,"vw":29.793999},{"c":30.09,"h":30.19,"l":29.7,"n":69014,"o":29.8,"t":"2025-11-03T05:00:00Z","v":10116651,"vw":29.963026},{"c":30.25,"h":30.305,"l":29.99,"n":61684,"o":30.27,"t":"2025-11-04T05:00:00Z","v":9400157,"vw":30.217565},{"c":30.17,"h":30.48,"l":30.06,"n":53968,"o":30.38,"t":"2025-11-05T05:00:00Z","v":10367456,"vw":30.201137},{"c":29.78,"h":30.3,"l":29.755,"n":63351,"o":30.12,"t":"2025-11-06T05:00:00Z","v":7974499,"vw":29.97655},{"c":30.34,"h":30.375,"l":29.85,"n":56485,"o":29.92,"t":"2025-11-07T05:00:00Z","v":8661116,"vw":30.26035},{"c":30.43,"h":30.5865,"l":30.07,"n":55774,"o":30.23,"t":"2025-11-10T05:00:00Z","v":9783997,"vw":30.393533},{"c":30.63,"h":30.76,"l":30.51,"n":39969,"o":30.64,"t":"2025-11-11T05:00:00Z","v":4521384,"vw":30.631813},{"c":30.58,"h":30.66,"l":30.4,"n":62613,"o":30.56,"t":"2025-11-12T05:00:00Z","v":11100441,"vw":30.546739},{"c":30.45,"h":30.83,"l":30.365,"n":55475,"o":30.5,"t":"2025-11-13T05:00:00Z","v":7300329,"vw":30.565548},{"c":30.36,"h":30.6,"l":30.125,"n":63832,"o":30.54,"t":"2025-11-14T05:00:00Z","v":10511883,"vw":30.368398},{"c":30.13,"h":30.4,"l":29.955,"n":56867,"o":30.36,"t":"2025-11-17T05:00:00Z","v":9006273,"vw":30.198106},{"c":29.57,"h":29.91,"l":29.325,"n":73494,"o":29.715,"t":"2025-11-18T05:00:00Z","v":11020253,"vw":29.536965},{"c":29.15,"h":29.563,"l":29.12,"n":60984,"o":29.5,"t":"2025-11-19T05:00:00Z","v":9288418,"vw":29.237031},{"c":28.8,"h":29.4112,"l":28.75,"n":91654,"o":29.29,"t":"2025-11-20T05:00:00Z","v":17181407,"vw":28.902222},{"c":28.82,"h":29.075,"l":28.71,"n":102273,"o":28.91,"t":"2025-11-21T05:00:00Z","v":23203003,"vw":28.89105},{"c":28.72,"h":28.995,"l":28.575,"n":76778,"o":28.89,"t":"2025-11-24T05:00:00Z","v":21901120,"vw":28.727035},{"c":28.75,"h":28.965,"l":28.62,"n":86875,"o":28.86,"t":"2025-11-25T05:00:00Z","v":15698916,"vw":28.782339},{"c":28.83,"h":29.075,"l":28.725,"n":65145,"o":28.8,"t":"2025-11-26T05:00:00Z","v":10995892,"vw":28.911876},{"c":28.82,"h":28.975,"l":28.79,"n":38305,"o":28.83,"t":"2025-11-28T05:00:00Z","v":6014341,"vw":28.847975},{"c":28.59,"h":28.625,"l":28.38,"n":74934,"o":28.625,"t":"2025-12-01T05:00:00Z","v":14828664,"vw":28.516082},{"c":28.45,"h":28.685,"l":28.175,"n":76716,"o":28.65,"t":"2025-12-02T05:00:00Z","v":23515074,"vw":28.384439},{"c":28.3,"h":28.64,"l":28.115,"n":71327,"o":28.4,"t":"2025-12-03T05:00:00Z","v":12220803,"vw":28.266206},{"c":28,"h":28.285,"l":27.94,"n":69367,"o":28.22,"t":"2025-12-04T05:00:00Z","v":13809886,"vw":28.020049},{"c":27.73,"h":28.19,"l":27.665,"n":71459,"o":27.96,"t":"2025-12-05T05:00:00Z","v":16346469,"vw":27.895909},{"c":27.92,"h":27.99,"l":27.685,"n":73120,"o":27.88,"t":"2025-12-08T05:00:00Z","v":15862915,"vw":27.905953},{"c":27.76,"h":28.12,"l":27.63,"n":60882,"o":27.95,"t":"2025-12-09T05:00:00Z","v":21776468,"vw":27.779849},{"c":27.76,"h":27.9,"l":27.72,"n":60463,"o":27.78,"t":"2025-12-10T05:00:00Z","v":14648254,"vw":27.784203},{"c":28.12,"h":28.14,"l":27.79,"n":68421,"o":27.8,"t":"2025-12-11T05:00:00Z","v":12216379,"vw":28.038756},{"c":28.66,"h":28.82,"l":28.29,"n":58490,"o":28.29,"t":"2025-12-12T05:00:00Z","v":11927427,"vw":28.666234},{"c":28.6,"h":28.77,"l":28.07,"n":60340,"o":28.72,"t":"2025-12-15T05:00:00Z","v":14537198,"vw":28.557811},{"c":28.31,"h":28.72,"l":28.28,"n":64233,"o":28.61,"t":"2025-12-16T05:00:00Z","v":16615638,"vw":28.396953},{"c":28.39,"h":28.395,"l":27.88,"n":96417,"o":27.9,"t":"2025-12-17T05:00:00Z","v":28634595,"vw":28.207902},{"c":28.1,"h":28.39,"l":28.05,"n":64187,"o":28.34,"t":"2025-12-18T05:00:00Z","v":16031689,"vw":28.154679},{"c":27.7,"h":28.18,"l":27.65,"n":62517,"o":28.18,"t":"2025-12-19T05:00:00Z","v":24121133,"vw":27.81247},{"c":27.86,"h":27.9,"l":27.56,"n":59765,"o":27.64,"t":"2025-12-22T05:00:00Z","v":14371530,"vw":27.790165},{"c":27.76,"h":27.88,"l":27.59,"n":41995,"o":27.86,"t":"2025-12-23T05:00:00Z","v":12408165,"vw":27.722401},{"c":27.96,"h":28,"l":27.79,"n":24382,"o":27.8,"t":"2025-12-24T05:00:00Z","v":5211502,"vw":27.936201},{"c":28.13,"h":28.15,"l":27.88,"n":33124,"o":27.95,"t":"2025-12-26T05:00:00Z","v":4764093,"vw":28.013657},{"c":28.3,"h":28.31,"l":28.13,"n":45785,"o":28.22,"t":"2025-12-29T05:00:00Z","v":6431104,"vw":28.239538},{"c":28.34,"h":28.4,"l":28.23,"n":40275,"o":28.23,"t":"2025-12-30T05:00:00Z","v":6630274,"vw":28.333626},{"c":28.12,"h":28.3,"l":28.09,"n":36480,"o":28.29,"t":"2025-12-31T05:00:00Z","v":7817570,"vw":28.146334},{"c":28.15,"h":28.2555,"l":27.76,"n":49249,"o":28.16,"t":"2026-01-02T05:00:00Z","v":8303987,"vw":28.08758},{"c":28.13,"h":28.4499,"l":27.735,"n":73875,"o":28.1,"t":"2026-01-05T05:00:00Z","v":20165265,"vw":28.163785},{"c":27.85,"h":28.075,"l":27.605,"n":64251,"o":28.03,"t":"2026-01-06T05:00:00Z","v":23564821,"vw":27.834654},{"c":27.56,"h":28.1026,"l":27.545,"n":65765,"o":28,"t":"2026-01-07T05:00:00Z","v":10672852,"vw":27.673948},{"c":27.86,"h":28.215,"l":27.48,"n":57730,"o":27.5,"t":"2026-01-08T05:00:00Z","v":8847793,"vw":27.942271},{"c":27.76,"h":28.07,"l":27.76,"n":56401,"o":27.92,"t":"2026-01-09T05:00:00Z","v":11313184,"vw":27.873843},{"c":27.89,"h":27.98,"l":27.7,"n":57991,"o":27.79,"t":"2026-01-12T05:00:00Z","v":9322525,"vw":27.880041},{"c":27.81,"h":27.98,"l":27.56,"n":59997,"o":27.91,"t":"2026-01-13T05:00:00Z","v":9092525,"vw":27.759298},{"c":28.15,"h":28.165,"l":27.83,"n":56389,"o":27.83,"t":"2026-01-14T05:00:00Z","v":8145240,"vw":28.07537},{"c":28.42,"h":28.545,"l":28.12,"n":59926,"o":28.2,"t":"2026-01-15T05:00:00Z","v":9238018,"vw":28.402657},{"c":28.98,"h":28.995,"l":28.4,"n":60223,"o":28.46,"t":"2026-01-16T05:00:00Z","v":9501816,"vw":28.780278},{"c":28.82,"h":28.98,"l":28.5655,"n":70287,"o":28.83,"t":"2026-01-20T05:00:00Z","v":11476569,"vw":28.797685},{"c":28.37,"h":28.951,"l":28.255,"n":65262,"o":28.87,"t":"2026-01-21T05:00:00Z","v":12269333,"vw":28.404532},{"c":28.19,"h":28.6,"l":28.14,"n":53456,"o":28.33,"t":"2026-01-22T05:00:00Z","v":7437495,"vw":28.338794},{"c":28.54,"h":28.6,"l":28.18,"n":49172,"o":28.21,"t":"2026-01-23T05:00:00Z","v":9379332,"vw":28.442593},{"c":28.51,"h":28.72,"l":28.4128,"n":51066,"o":28.65,"t":"2026-01-26T05:00:00Z","v":7062090,"vw":28.540687},{"c":28.5,"h":28.625,"l":28.32,"n":47420,"o":28.53,"t":"2026-01-27T05:00:00Z","v":7979648,"vw":28.4762},{"c":27.89,"h":28.615,"l":27.82,"n":52394,"o":28.48,"t":"2026-01-28T05:00:00Z","v":9103477,"vw":28.130559},{"c":28.11,"h":28.34,"l":27.92,"n":57913,"o":28.01,"t":"2026-01-29T05:00:00Z","v":13547649,"vw":28.107833},{"c":28.08,"h":28.08,"l":27.58,"n":62488,"o":27.86,"t":"2026-01-30T05:00:00Z","v":15624206,"vw":27.909236},{"c":27.95,"h":28.19,"l":27.805,"n":68194,"o":27.96,"t":"2026-02-02T05:00:00Z","v":14809929,"vw":27.995306},{"c":28.05,"h":28.23,"l":27.85,"n":65045,"o":27.92,"t":"2026-02-03T05:00:00Z","v":9424333,"vw":28.031243},{"c":28.85,"h":28.925,"l":28.19,"n":75160,"o":28.2,"t":"2026-02-04T05:00:00Z","v":12965977,"vw":28.76371},{"c":28.74,"h":28.92,"l":28.56,"n":63136,"o":28.84,"t":"2026-02-05T05:00:00Z","v":8800026,"vw":28.740249},{"c":28.76,"h":29.075,"l":28.51,"n":44616,"o":28.9,"t":"2026-02-06T05:00:00Z","v":5610749,"vw":28.731033},{"c":29.06,"h":29.16,"l":28.59,"n":48928,"o":28.68,"t":"2026-02-09T05:00:00Z","v":8764346,"vw":28.983795},{"c":29.25,"h":29.32,"l":28.84,"n":62934,"o":29.12,"t":"2026-02-10T05:00:00Z","v":13573706,"vw":29.116037},{"c":29.17,"h":29.5,"l":29.13,"n":61740,"o":29.3,"t":"2026-02-11T05:00:00Z","v":8459032,"vw":29.26978},{"c":29.06,"h":29.665,"l":29.04,"n":71166,"o":29.4,"t":"2026-02-12T05:00:00Z","v":9645617,"vw":29.294525},{"c":29.3,"h":29.41,"l":29.08,"n":48063,"o":29.185,"t":"2026-02-13T05:00:00Z","v":7497836,"vw":29.287859},{"c":29.86,"h":29.895,"l":29.185,"n":57998,"o":29.57,"t":"2026-02-17T05:00:00Z","v":7936955,"vw":29.643245},{"c":29.72,"h":29.84,"l":29.53,"n":64184,"o":29.8,"t":"2026-02-18T05:00:00Z","v":11609877,"vw":29.715657},{"c":29.87,"h":29.88,"l":29.49,"n":46324,"o":29.7,"t":"2026-02-19T05:00:00Z","v":5163104,"vw":29.748594},{"c":30.09,"h":30.155,"l":29.7915,"n":60261,"o":29.95,"t":"2026-02-20T05:00:00Z","v":10798675,"vw":30.024869},{"c":30.22,"h":30.46,"l":30.01,"n":64548,"o":30.15,"t":"2026-02-23T05:00:00Z","v":8691831,"vw":30.262433},{"c":30.28,"h":30.33,"l":29.95,"n":47640,"o":30.15,"t":"2026-02-24T05:00:00Z","v":5566826,"vw":30.170635},{"c":30.24,"h":30.3023,"l":29.8235,"n":54889,"o":30.23,"t":"2026-02-25T05:00:00Z","v":7417804,"vw":30.097127},{"c":29.78,"h":29.94,"l":28.92,"n":99064,"o":29.805,"t":"2026-02-26T05:00:00Z","v":19715978,"vw":29.671451},{"c":30.21,"h":30.485,"l":29.67,"n":72782,"o":29.78,"t":"2026-02-27T05:00:00Z","v":14682282,"vw":30.222611},{"c":30.36,"h":30.445,"l":29.81,"n":54635,"o":30.08,"t":"2026-03-02T05:00:00Z","v":7328846,"vw":30.264694},{"c":30.2,"h":30.355,"l":29.585,"n":51817,"o":30.17,"t":"2026-03-03T05:00:00Z","v":9751946,"vw":30.116149},{"c":29.89,"h":30.215,"l":29.73,"n":55493,"o":30.1,"t":"2026-03-04T05:00:00Z","v":7971326,"vw":29.889132},{"c":29.69,"h":29.8,"l":29.495,"n":55980,"o":29.61,"t":"2026-03-05T05:00:00Z","v":8516279,"vw":29.651792},{"c":29.67,"h":29.67,"l":29.312,"n":55219,"o":29.6,"t":"2026-03-06T05:00:00Z","v":6845913,"vw":29.572293},{"c":29.5,"h":29.605,"l":28.93,"n":60850,"o":29.34,"t":"2026-03-09T04:00:00Z","v":10247407,"vw":29.33733},{"c":29.31,"h":29.705,"l":29.26,"n":53029,"o":29.41,"t":"2026-03-10T04:00:00Z","v":7529896,"vw":29.420209},{"c":28.42,"h":29.18,"l":27.96,"n":97702,"o":29.1,"t":"2026-03-11T04:00:00Z","v":15286738,"vw":28.483062},{"c":28.68,"h":28.94,"l":28.165,"n":68791,"o":28.33,"t":"2026-03-12T04:00:00Z","v":9192640,"vw":28.649889},{"c":28.42,"h":29.085,"l":28.385,"n":60356,"o":28.98,"t":"2026-03-13T04:00:00Z","v":9600452,"vw":28.627226},{"c":28.62,"h":29.03,"l":28.61,"n":54174,"o":28.82,"t":"2026-03-16T04:00:00Z","v":9175413,"vw":28.719438},{"c":28.62,"h":29.005,"l":28.62,"n":48668,"o":28.81,"t":"2026-03-17T04:00:00Z","v":9949879,"vw":28.780476},{"c":28.1,"h":28.6,"l":28.06,"n":55467,"o":28.49,"t":"2026-03-18T04:00:00Z","v":16687025,"vw":28.158204},{"c":27.98,"h":28.1,"l":27.572,"n":60841,"o":27.62,"t":"2026-03-19T04:00:00Z","v":8227697,"vw":27.939346},{"c":26.83,"h":27.98,"l":26.755,"n":74767,"o":27.96,"t":"2026-03-20T04:00:00Z","v":15369393,"vw":27.155828},{"c":27.05,"h":27.395,"l":26.92,"n":73875,"o":27.35,"t":"2026-03-23T04:00:00Z","v":11010555,"vw":27.147106},{"c":27.3,"h":27.48,"l":26.82,"n":62147,"o":26.95,"t":"2026-03-24T04:00:00Z","v":9993609,"vw":27.308914},{"c":27.07,"h":27.49,"l":26.97,"n":59021,"o":27.395,"t":"2026-03-25T04:00:00Z","v":7565647,"vw":27.114125},{"c":27.16,"h":27.4,"l":26.99,"n":46793,"o":27.06,"t":"2026-03-26T04:00:00Z","v":5936120,"vw":27.174556},{"c":26.61,"h":27.23,"l":26.55,"n":60299,"o":27.12,"t":"2026-03-27T04:00:00Z","v":8591137,"vw":26.777532},{"c":27.11,"h":27.34,"l":26.74,"n":65416,"o":26.74,"t":"2026-03-30T04:00:00Z","v":8840246,"vw":27.118518},{"c":27.32,"h":27.57,"l":27.135,"n":57337,"o":27.42,"t":"2026-03-31T04:00:00Z","v":7783802,"vw":27.337325},{"c":27.46,"h":27.53,"l":27.19,"n":61926,"o":27.32,"t":"2026-04-01T04:00:00Z","v":7912690,"vw":27.440837},{"c":27.66,"h":27.72,"l":27.29,"n":48315,"o":27.5,"t":"2026-04-02T04:00:00Z","v":5619197,"vw":27.61882},{"c":27.66,"h":27.85,"l":27.4744,"n":45834,"o":27.57,"t":"2026-04-06T04:00:00Z","v":6131159,"vw":27.679292},{"c":27.83,"h":27.945,"l":27.6,"n":45500,"o":27.6,"t":"2026-04-07T04:00:00Z","v":6137365,"vw":27.836718},{"c":27.73,"h":28.0799,"l":27.665,"n":59220,"o":27.92,"t":"2026-04-08T04:00:00Z","v":9828040,"vw":27.791128},{"c":28.06,"h":28.29,"l":27.61,"n":45148,"o":27.63,"t":"2026-04-09T04:00:00Z","v":8346555,"vw":28.066346},{"c":28.11,"h":28.24,"l":27.95,"n":36048,"o":28.075,"t":"2026-04-10T04:00:00Z","v":4126671,"vw":28.091705},{"c":28.33,"h":28.33,"l":27.885,"n":47483,"o":28.03,"t":"2026-04-13T04:00:00Z","v":7098537,"vw":28.19694},{"c":28.36,"h":28.45,"l":28.17,"n":43963,"o":28.28,"t":"2026-04-14T04:00:00Z","v":6404335,"vw":28.365713},{"c":28.13,"h":28.33,"l":27.954,"n":52994,"o":28.29,"t":"2026-04-15T04:00:00Z","v":5574376,"vw":28.144581},{"c":28.4,"h":28.42,"l":28.11,"n":53905,"o":28.15,"t":"2026-04-16T04:00:00Z","v":7789622,"vw":28.365718},{"c":29.01,"h":29.13,"l":28.4,"n":59370,"o":28.47,"t":"2026-04-17T04:00:00Z","v":8705826,"vw":28.857848},{"c":28.78,"h":29,"l":28.565,"n":48565,"o":28.91,"t":"2026-04-20T04:00:00Z","v":6483865,"vw":28.790389},{"c":28.42,"h":28.975,"l":28.42,"n":56102,"o":28.82,"t":"2026-04-21T04:00:00Z","v":8910354,"vw":28.535825},{"c":28.2,"h":28.57,"l":28.045,"n":42201,"o":28.54,"t":"2026-04-22T04:00:00Z","v":5578332,"vw":28.255471},{"c":28.51,"h":28.53,"l":28.2,"n":41435,"o":28.34,"t":"2026-04-23T04:00:00Z","v":4751837,"vw":28.409441},{"c":28.42,"h":28.63,"l":28.32,"n":47726,"o":28.47,"t":"2026-04-24T04:00:00Z","v":6290132,"vw":28.443599},{"c":28.44,"h":28.75,"l":28.38,"n":42683,"o":28.42,"t":"2026-04-27T04:00:00Z","v":5900032,"vw":28.513026},{"c":28.65,"h":28.75,"l":28.335,"n":48032,"o":28.65,"t":"2026-04-28T04:00:00Z","v":6628384,"vw":28.609079},{"c":28.6,"h":28.815,"l":28.51,"n":59448,"o":28.53,"t":"2026-04-29T04:00:00Z","v":12038127,"vw":28.645971},{"c":29.2,"h":29.51,"l":28.61,"n":80710,"o":28.95,"t":"2026-04-30T04:00:00Z","v":16601128,"vw":29.0803},{"c":28.58,"h":29.36,"l":28.26,"n":73603,"o":29.2,"t":"2026-05-01T04:00:00Z","v":10304237,"vw":28.586902},{"c":28.09,"h":28.6,"l":27.97,"n":61847,"o":28.415,"t":"2026-05-04T04:00:00Z","v":9544764,"vw":28.158068},{"c":28.27,"h":28.365,"l":28.03,"n":44619,"o":28.12,"t":"2026-05-05T04:00:00Z","v":7551357,"vw":28.241546},{"c":28.65,"h":28.845,"l":28.34,"n":48439,"o":28.35,"t":"2026-05-06T04:00:00Z","v":5884494,"vw":28.667074},{"c":28.79,"h":28.865,"l":28.45,"n":52707,"o":28.55,"t":"2026-05-07T04:00:00Z","v":9163470,"vw":28.749844},{"c":28.84,"h":29.12,"l":28.75,"n":40697,"o":28.87,"t":"2026-05-08T04:00:00Z","v":5218987,"vw":28.905782},{"c":28.92,"h":29.07,"l":28.625,"n":49438,"o":28.93,"t":"2026-05-11T04:00:00Z","v":7554248,"vw":28.837423},{"c":28.55,"h":29,"l":28.54,"n":57758,"o":29,"t":"2026-05-12T04:00:00Z","v":8033953,"vw":28.674264},{"c":28.21,"h":28.5,"l":28.0709,"n":58194,"o":28.41,"t":"2026-05-13T04:00:00Z","v":7216000,"vw":28.218254},{"c":27.88,"h":28.38,"l":27.87,"n":48909,"o":28.29,"t":"2026-05-14T04:00:00Z","v":6472941,"vw":27.98867},{"c":27.9,"h":27.985,"l":27.6,"n":59378,"o":27.88,"t":"2026-05-15T04:00:00Z","v":7612728,"vw":27.871083},{"c":28.5,"h":28.51,"l":27.87,"n":52403,"o":27.87,"t":"2026-05-18T04:00:00Z","v":7581203,"vw":28.412562},{"c":28.37,"h":28.71,"l":28.265,"n":50232,"o":28.43,"t":"2026-05-19T04:00:00Z","v":9002384,"vw":28.420786},{"c":28.4,"h":28.51,"l":28.13,"n":52585,"o":28.28,"t":"2026-05-20T04:00:00Z","v":6155603,"vw":28.346758},{"c":28.52,"h":28.575,"l":28.1,"n":38461,"o":28.31,"t":"2026-05-21T04:00:00Z","v":7455051,"vw":28.492519},{"c":28.5,"h":28.725,"l":28.35,"n":44813,"o":28.585,"t":"2026-05-22T04:00:00Z","v":12161741,"vw":28.551728},{"c":28.62,"h":28.6456,"l":28.38,"n":49663,"o":28.6,"t":"2026-05-26T04:00:00Z","v":5291418,"vw":28.56035},{"c":28.63,"h":28.93,"l":28.59,"n":42446,"o":28.61,"t":"2026-05-27T04:00:00Z","v":7172872,"vw":28.710276},{"c":28.33,"h":28.66,"l":28.21,"n":54263,"o":28.56,"t":"2026-05-28T04:00:00Z","v":7817502,"vw":28.345303},{"c":28.22,"h":28.34,"l":28.01,"n":50356,"o":28.23,"t":"2026-05-29T04:00:00Z","v":13107296,"vw":28.205339},{"c":27.77,"h":28.2,"l":27.72,"n":72123,"o":28.085,"t":"2026-06-01T04:00:00Z","v":9499970,"vw":27.872734},{"c":27.54,"h":27.835,"l":27.4,"n":65976,"o":27.78,"t":"2026-06-02T04:00:00Z","v":7991013,"vw":27.546459},{"c":27.28,"h":27.81,"l":27.24,"n":54954,"o":27.44,"t":"2026-06-03T04:00:00Z","v":8907465,"vw":27.386664},{"c":27.21,"h":27.75,"l":27.01,"n":58279,"o":27.58,"t":"2026-06-04T04:00:00Z","v":6735133,"vw":27.227246},{"c":27.86,"h":28.065,"l":27.26,"n":63245,"o":27.27,"t":"2026-06-05T04:00:00Z","v":8732257,"vw":27.816663},{"c":27.4,"h":27.86,"l":27.315,"n":54451,"o":27.69,"t":"2026-06-08T04:00:00Z","v":6419742,"vw":27.426251},{"c":28.02,"h":28.135,"l":27.57,"n":60111,"o":27.61,"t":"2026-06-09T04:00:00Z","v":9941238,"vw":27.978616},{"c":28.41,"h":28.5577,"l":28.04,"n":53063,"o":28.25,"t":"2026-06-10T04:00:00Z","v":7154401,"vw":28.405444},{"c":28.09,"h":28.71,"l":28.09,"n":59068,"o":28.63,"t":"2026-06-11T04:00:00Z","v":7210925,"vw":28.314242},{"c":28.52,"h":28.53,"l":28.12,"n":73307,"o":28.15,"t":"2026-06-12T04:00:00Z","v":10888825,"vw":28.435136},{"c":27.99,"h":28.57,"l":27.89,"n":57621,"o":28.36,"t":"2026-06-15T04:00:00Z","v":10363148,"vw":28.093794},{"c":28.01,"h":28.31,"l":27.815,"n":57167,"o":28.18,"t":"2026-06-16T04:00:00Z","v":7285135,"vw":27.986851},{"c":27.23,"h":27.9,"l":27.135,"n":65877,"o":27.9,"t":"2026-06-17T04:00:00Z","v":7557301,"vw":27.405233},{"c":26.28,"h":27.0393,"l":26.27,"n":72594,"o":26.89,"t":"2026-06-18T04:00:00Z","v":19398822,"vw":26.45502},{"c":26.09,"h":26.5494,"l":26.075,"n":81111,"o":26.35,"t":"2026-06-22T04:00:00Z","v":12861885,"vw":26.236501},{"c":26.62,"h":26.65,"l":26.275,"n":63939,"o":26.335,"t":"2026-06-23T04:00:00Z","v":15596574,"vw":26.572414},{"c":26.72,"h":27.11,"l":26.705,"n":72684,"o":26.88,"t":"2026-06-24T04:00:00Z","v":21399642,"vw":26.87752},{"c":26.53,"h":26.83,"l":26.435,"n":69923,"o":26.7,"t":"2026-06-25T04:00:00Z","v":9839460,"vw":26.553203},{"c":27.21,"h":27.21,"l":26.6,"n":68952,"o":26.66,"t":"2026-06-26T04:00:00Z","v":13971533,"vw":27.060811},{"c":27.18,"h":27.285,"l":26.925,"n":65449,"o":27.17,"t":"2026-06-29T04:00:00Z","v":10158128,"vw":27.139946},{"c":26.55,"h":27.035,"l":26.485,"n":63109,"o":27,"t":"2026-06-30T04:00:00Z","v":11047488,"vw":26.598896},{"c":26.27,"h":26.79,"l":26.255,"n":60466,"o":26.65,"t":"2026-07-01T04:00:00Z","v":8251269,"vw":26.445505},{"c":27.19,"h":27.19,"l":26.141,"n":68153,"o":26.47,"t":"2026-07-02T04:00:00Z","v":11576325,"vw":26.93229},{"c":26.7,"h":27.22,"l":26.57,"n":74921,"o":27.02,"t":"2026-07-06T04:00:00Z","v":17220660,"vw":26.731495},{"c":26.77,"h":27.415,"l":26.75,"n":64132,"o":26.9767,"t":"2026-07-07T04:00:00Z","v":10710568,"vw":27.043204},{"c":26.09,"h":26.84,"l":26.02,"n":69248,"o":26.84,"t":"2026-07-08T04:00:00Z","v":12632542,"vw":26.231923},{"c":25.93,"h":26.12,"l":25.815,"n":70173,"o":26.1,"t":"2026-07-09T04:00:00Z","v":12984599,"vw":25.968336},{"c":26.01,"h":26.2,"l":25.83,"n":52522,"o":26.07,"t":"2026-07-10T04:00:00Z","v":7328145,"vw":25.982173},{"c":26.4,"h":26.43,"l":26.07,"n":57216,"o":26.18,"t":"2026-07-13T04:00:00Z","v":7333780,"vw":26.275532},{"c":26.28,"h":26.44,"l":26.215,"n":48173,"o":26.34,"t":"2026-07-14T04:00:00Z","v":6986843,"vw":26.308756},{"c":26.31,"h":26.68,"l":26.17,"n":55661,"o":26.29,"t":"2026-07-15T04:00:00Z","v":8068913,"vw":26.403413},{"c":27.15,"h":27.2,"l":26.51,"n":43436,"o":26.51,"t":"2026-07-16T04:00:00Z","v":5449231,"vw":27.02982},{"c":26.87,"h":27.58,"l":26.71,"n":67510,"o":27.36,"t":"2026-07-17T04:00:00Z","v":8207151,"vw":26.948391},{"c":26.84,"h":26.97,"l":26.695,"n":46539,"o":26.84,"t":"2026-07-20T04:00:00Z","v":6485821,"vw":26.806029},{"c":26.58,"h":26.77,"l":26.53,"n":40749,"o":26.7,"t":"2026-07-21T04:00:00Z","v":4799794,"vw":26.604927},{"c":26.58,"h":26.82,"l":26.56,"n":36699,"o":26.71,"t":"2026-07-22T04:00:00Z","v":4939395,"vw":26.642829},{"c":26.32,"h":26.6868,"l":26.27,"n":43180,"o":26.56,"t":"2026-07-23T04:00:00Z","v":6169310,"vw":26.362531},{"c":26.73,"h":26.8,"l":26.45,"n":43352,"o":26.45,"t":"2026-07-24T04:00:00Z","v":4673563,"vw":26.711479},{"c":26.75,"h":27.1769,"l":26.635,"n":54550,"o":26.69,"t":"2026-07-27T04:00:00Z","v":6369449,"vw":26.862383},{"c":27.1,"h":27.65,"l":26.98,"n":69761,"o":27.09,"t":"2026-07-28T04:00:00Z","v":14531049,"vw":27.176277},{"c":27.13,"h":27.29,"l":26.97,"n":68525,"o":27.27,"t":"2026-07-29T04:00:00Z","v":8467055,"vw":27.09329},{"c":26.31,"h":26.91,"l":25.85,"n":113794,"o":26.55,"t":"2026-07-30T04:00:00Z","v":15746337,"vw":26.189788},{"c":26.35,"h":26.43,"l":26.1,"n":61339,"o":26.28,"t":"2026-07-31T04:00:00Z","v":9765296,"vw":26.301125},{"c":26.54,"h":26.73,"l":26.14,"n":78041,"o":26.64,"t":"2026-08-03T04:00:00Z","v":19730360,"vw":26.422774},{"c":26.59,"h":26.77,"l":26.2,"n":88038,"o":26.31,"t":"2026-08-04T04:00:00Z","v":20792530,"vw":26.566345},{"c":26.4,"h":26.645,"l":26.245,"n":70721,"o":26.55,"t":"2026-08-05T04:00:00Z","v":7892094,"vw":26.379286},{"c":26.54,"h":26.69,"l":26.27,"n":56395,"o":26.61,"t":"2026-08-06T04:00:00Z","v":7562589,"vw":26.503509},{"c":26.74,"h":26.75,"l":26.45,"n":58401,"o":26.6,"t":"2026-08-07T04:00:00Z","v":7172894,"vw":26.681476},{"c":26.07,"h":26.6,"l":26,"n":80824,"o":26.6,"t":"2026-08-10T04:00:00Z","v":10502457,"vw":26.109971},{"c":25.98,"h":26.35,"l":25.9,"n":55558,"o":26.09,"t":"2026-08-11T04:00:00Z","v":8032685,"vw":26.023942},{"c":26.07,"h":26.15,"l":25.88,"n":58886,"o":25.95,"t":"2026-08-12T04:00:00Z","v":8670108,"vw":26.045414},{"c":26.34,"h":26.46,"l":26.16,"n":46251,"o":26.16,"t":"2026-08-13T04:00:00Z","v":12934973,"vw":26.338828},{"c":26.36,"h":26.52,"l":26.315,"n":41137,"o":26.38,"t":"2026-08-14T04:00:00Z","v":11460187,"vw":26.372258},{"c":25.96,"h":26.17,"l":25.81,"n":56694,"o":26.17,"t":"2026-08-17T04:00:00Z","v":6815844,"vw":25.963654},{"c":25.91,"h":26.28,"l":25.9,"n":50200,"o":26.02,"t":"2026-08-18T04:00:00Z","v":5968724,"vw":26.056546},{"c":26.37,"h":26.415,"l":26.06,"n":51022,"o":26.1,"t":"2026-08-19T04:00:00Z","v":6471325,"vw":26.309302},{"c":26.57,"h":26.825,"l":26.26,"n":44085,"o":26.33,"t":"2026-08-20T04:00:00Z","v":5671141,"vw":26.618028},{"c":26.51,"h":26.705,"l":26.4601,"n":41632,"o":26.67,"t":"2026-08-21T04:00:00Z","v":10591660,"vw":26.546425},{"c":26.78,"h":27.15,"l":26.67,"n":48934,"o":26.67,"t":"2026-08-24T04:00:00Z","v":11114255,"vw":26.787467},{"c":26.29,"h":26.85,"l":26.28,"n":47282,"o":26.85,"t":"2026-08-25T04:00:00Z","v":7298787,"vw":26.375086},{"c":26,"h":26.3589,"l":26,"n":52485,"o":26.34,"t":"2026-08-26T04:00:00Z","v":6062178,"vw":26.081523},{"c":25.77,"h":25.945,"l":25.75,"n":59494,"o":25.94,"t":"2026-08-27T04:00:00Z","v":8233573,"vw":25.807087},{"c":25.87,"h":25.9737,"l":25.78,"n":36514,"o":25.91,"t":"2026-08-28T04:00:00Z","v":4369629,"vw":25.867932},{"c":25.65,"h":25.86,"l":25.61,"n":53085,"o":25.84,"t":"2026-08-31T04:00:00Z","v":9119483,"vw":25.68957},{"c":25.54,"h":25.785,"l":25.46,"n":52398,"o":25.66,"t":"2026-09-01T04:00:00Z","v":12590322,"vw":25.570045},{"c":25.61,"h":25.84,"l":25.36,"n":51741,"o":25.54,"t":"2026-09-02T04:00:00Z","v":7997327,"vw":25.62948},{"c":25.65,"h":25.93,"l":25.34,"n":57922,"o":25.8,"t":"2026-09-03T04:00:00Z","v":9212531,"vw":25.620624},{"c":25.42,"h":25.825,"l":25.35,"n":94604,"o":25.58,"t":"2026-09-04T04:00:00Z","v":16776953,"vw":25.539316},{"c":25.27,"h":25.56,"l":25.23,"n":73708,"o":25.43,"t":"2026-09-08T04:00:00Z","v":11945817,"vw":25.387523},{"c":25.21,"h":25.33,"l":25.1,"n":65694,"o":25.29,"t":"2026-09-09T04:00:00Z","v":9093465,"vw":25.215522},{"c":24.73,"h":25.35,"l":24.66,"n":68352,"o":25.35,"t":"2026-09-10T04:00:00Z","v":11397742,"vw":24.811907},{"c":24.83,"h":24.92,"l":24.69,"n":57696,"o":24.85,"t":"2026-09-11T04:00:00Z","v":10258216,"vw":24.829829},{"c":25.04,"h":25.33,"l":24.93,"n":57891,"o":25,"t":"2026-09-14T04:00:00Z","v":7923020,"vw":25.053005},{"c":24.76,"h":25.0999,"l":24.68,"n":59044,"o":24.99,"t":"2026-09-15T04:00:00Z","v":12765120,"vw":24.797948},{"c":24.53,"h":24.92,"l":24.425,"n":63054,"o":24.8,"t":"2026-09-16T04:00:00Z","v":9730798,"vw":24.620235},{"c":24.11,"h":24.31,"l":24.07,"n":57408,"o":24.23,"t":"2026-09-17T04:00:00Z","v":9041532,"vw":24.132511},{"c":23.72,"h":24.1,"l":23.72,"n":64005,"o":24.04,"t":"2026-09-18T04:00:00Z","v":19492011,"vw":23.805632},{"c":24.05,"h":24.0886,"l":23.78,"n":58798,"o":23.79,"t":"2026-09-21T04:00:00Z","v":9141869,"vw":23.995499},{"c":23.98,"h":24.15,"l":23.93,"n":56569,"o":24.13,"t":"2026-09-22T04:00:00Z","v":8607963,"vw":24.013498},{"c":23.7,"h":24.01,"l":23.7,"n":61220,"o":23.85,"t":"2026-09-23T04:00:00Z","v":12317568,"vw":23.776967},{"c":23.27,"h":23.62,"l":23.18,"n":72716,"o":23.505,"t":"2026-09-24T04:00:00Z","v":12130713,"vw":23.290149},{"c":23.51,"h":23.52,"l":23.2,"n":51844,"o":23.26,"t":"2026-09-25T04:00:00Z","v":9221485,"vw":23.396612},{"c":23.19,"h":23.48,"l":23.14,"n":67252,"o":23.44,"t":"2026-09-28T04:00:00Z","v":10687232,"vw":23.244613},{"c":23.2,"h":23.276,"l":22.96,"n":60679,"o":23.11,"t":"2026-09-29T04:00:00Z","v":12581393,"vw":23.172455},{"c":22.97,"h":23.3394,"l":22.88,"n":56843,"o":23.3,"t":"2026-09-30T04:00:00Z","v":9848124,"vw":23.026294},{"c":22.73,"h":22.98,"l":22.54,"n":62295,"o":22.94,"t":"2026-10-01T04:00:00Z","v":9644523,"vw":22.709534},{"c":22.65,"h":22.9535,"l":22.61,"n":53108,"o":22.84,"t":"2026-10-02T04:00:00Z","v":7796482,"vw":22.722979},{"c":22.53,"h":22.78,"l":22.425,"n":51218,"o":22.6,"t":"2026-10-05T04:00:00Z","v":8933212,"vw":22.59682},{"c":22.73,"h":22.89,"l":22.56,"n":48208,"o":22.58,"t":"2026-10-06T04:00:00Z","v":7529988,"vw":22.738857},{"c":22.64,"h":22.74,"l":22.5,"n":50245,"o":22.74,"t":"2026-10-07T04:00:00Z","v":10768488,"vw":22.602089},{"c":22.79,"h":22.895,"l":22.5,"n":60827,"o":22.68,"t":"2026-10-08T04:00:00Z","v":17084408,"vw":22.760996},{"c":22.88,"h":22.97,"l":22.73,"n":50943,"o":22.9,"t":"2026-10-09T04:00:00Z","v":8050279,"vw":22.875959},{"c":23.03,"h":23.085,"l":22.785,"n":43689,"o":22.91,"t":"2026-10-12T04:00:00Z","v":9869029,"vw":23.00429},{"c":22.91,"h":23.32,"l":22.79,"n":57128,"o":23.3,"t":"2026-10-13T04:00:00Z","v":10009365,"vw":22.911941},{"c":22.94,"h":23.035,"l":22.705,"n":50545,"o":22.89,"t":"2026-10-14T04:00:00Z","v":7867640,"vw":22.904823},{"c":23.46,"h":23.72,"l":23.34,"n":60332,"o":23.5,"t":"2026-10-15T04:00:00Z","v":11469077,"vw":23.480948},{"c":23.6,"h":23.79,"l":23.42,"n":59216,"o":23.59,"t":"2026-10-16T04:00:00Z","v":13006478,"vw":23.629638},{"c":23.1,"h":23.48,"l":22.93,"n":53105,"o":23.48,"t":"2026-10-19T04:00:00Z","v":10355046,"vw":23.090458},{"c":23.37,"h":23.535,"l":23.215,"n":44455,"o":23.25,"t":"2026-10-20T04:00:00Z","v":7616145,"vw":23.377516},{"c":23.15,"h":23.42,"l":23.07,"n":48545,"o":23.41,"t":"2026-10-21T04:00:00Z","v":7756393,"vw":23.170434},{"c":24.02,"h":24.04,"l":23.255,"n":58911,"o":23.31,"t":"2026-10-22T04:00:00Z","v":9475136,"vw":23.902162}],"volatilityBars":[{"c":24.08,"h":24.15,"l":24.08,"n":62,"o":24.12,"t":"2026-09-22T08:00:00Z","v":2142,"vw":24.099552},{"c":24.16,"h":24.16,"l":24.16,"n":3,"o":24.16,"t":"2026-09-22T08:45:00Z","v":210,"vw":24.16},{"c":24.1,"h":24.1,"l":24.1,"n":3,"o":24.1,"t":"2026-09-22T09:45:00Z","v":391,"vw":24.1},{"c":24.16,"h":24.16,"l":24.135,"n":6,"o":24.135,"t":"2026-09-22T10:00:00Z","v":1022,"vw":24.152293},{"c":24.135,"h":24.135,"l":24.135,"n":1,"o":24.135,"t":"2026-09-22T10:30:00Z","v":100,"vw":24.135},{"c":24.13,"h":24.13,"l":24.13,"n":1,"o":24.13,"t":"2026-09-22T11:00:00Z","v":100,"vw":24.13},{"c":24.11,"h":24.14,"l":24.09,"n":6,"o":24.14,"t":"2026-09-22T11:15:00Z","v":1210,"vw":24.124255},{"c":24.1,"h":24.11,"l":24.08,"n":10,"o":24.11,"t":"2026-09-22T11:30:00Z","v":876,"vw":24.095237},{"c":24.1274,"h":24.1274,"l":24.11,"n":5,"o":24.11,"t":"2026-09-22T12:00:00Z","v":511,"vw":24.120545},{"c":24.13,"h":24.13,"l":24.13,"n":1,"o":24.13,"t":"2026-09-22T12:15:00Z","v":200,"vw":24.13},{"c":24.14,"h":24.14,"l":24.1385,"n":4,"o":24.1385,"t":"2026-09-22T12:30:00Z","v":404,"vw":24.139625},{"c":24.155,"h":24.155,"l":24.14,"n":2,"o":24.14,"t":"2026-09-22T12:45:00Z","v":1400,"vw":24.142143},{"c":24.16,"h":24.16,"l":24.15,"n":9,"o":24.155,"t":"2026-09-22T13:00:00Z","v":1047,"vw":24.15356},{"c":24.14,"h":24.22,"l":24.14,"n":42,"o":24.17,"t":"2026-09-22T13:15:00Z","v":5833,"vw":24.177889},{"c":23.975,"h":24.15,"l":23.93,"n":2175,"o":24.13,"t":"2026-09-22T13:30:00Z","v":275348,"vw":24.055617},{"c":24.06,"h":24.06,"l":23.945,"n":1863,"o":23.975,"t":"2026-09-22T13:45:00Z","v":148089,"vw":23.998402},{"c":24.065,"h":24.085,"l":24.025,"n":1814,"o":24.06,"t":"2026-09-22T14:00:00Z","v":159481,"vw":24.054506},{"c":24.065,"h":24.09,"l":24.055,"n":1469,"o":24.065,"t":"2026-09-22T14:15:00Z","v":144198,"vw":24.071837},{"c":24.005,"h":24.07,"l":23.98,"n":2713,"o":24.07,"t":"2026-09-22T14:30:00Z","v":241960,"vw":24.017885},{"c":23.99,"h":24.02,"l":23.96,"n":1774,"o":24,"t":"2026-09-22T14:45:00Z","v":133221,"vw":23.983876},{"c":23.995,"h":24.02,"l":23.96,"n":1939,"o":23.99,"t":"2026-09-22T15:00:00Z","v":218021,"vw":23.997586},{"c":24.015,"h":24.03,"l":23.9901,"n":1759,"o":23.995,"t":"2026-09-22T15:15:00Z","v":253142,"vw":24.014806},{"c":23.978,"h":24.02,"l":23.975,"n":1687,"o":24.01,"t":"2026-09-22T15:30:00Z","v":140606,"vw":23.997162},{"c":23.97,"h":23.98,"l":23.95,"n":1841,"o":23.975,"t":"2026-09-22T15:45:00Z","v":182416,"vw":23.968044},{"c":24.02,"h":24.02,"l":23.96,"n":1397,"o":23.97,"t":"2026-09-22T16:00:00Z","v":149916,"vw":23.997036},{"c":24.025,"h":24.03,"l":23.98,"n":1671,"o":24.0199,"t":"2026-09-22T16:15:00Z","v":143293,"vw":24.003342},{"c":24.025,"h":24.04,"l":24.01,"n":1394,"o":24.03,"t":"2026-09-22T16:30:00Z","v":150477,"vw":24.024743},{"c":24.08,"h":24.08,"l":24.025,"n":1526,"o":24.025,"t":"2026-09-22T16:45:00Z","v":196444,"vw":24.050897},{"c":23.995,"h":24.08,"l":23.99,"n":1665,"o":24.075,"t":"2026-09-22T17:00:00Z","v":192485,"vw":24.040312},{"c":24.02,"h":24.02,"l":23.99,"n":1557,"o":23.995,"t":"2026-09-22T17:15:00Z","v":137908,"vw":24.004085},{"c":24.06,"h":24.06,"l":24.01,"n":1895,"o":24.02,"t":"2026-09-22T17:30:00Z","v":163923,"vw":24.032173},{"c":24.065,"h":24.095,"l":24.045,"n":2504,"o":24.055,"t":"2026-09-22T17:45:00Z","v":423594,"vw":24.079476},{"c":24.08,"h":24.1,"l":24.06,"n":1789,"o":24.065,"t":"2026-09-22T18:00:00Z","v":166479,"vw":24.080056},{"c":24.045,"h":24.08,"l":24.045,"n":1510,"o":24.08,"t":"2026-09-22T18:15:00Z","v":137815,"vw":24.071761},{"c":24.025,"h":24.05,"l":24.01,"n":1491,"o":24.045,"t":"2026-09-22T18:30:00Z","v":126689,"vw":24.032198},{"c":23.995,"h":24.025,"l":23.99,"n":1986,"o":24.02,"t":"2026-09-22T18:45:00Z","v":202012,"vw":24.012605},{"c":23.975,"h":24.03,"l":23.96,"n":2132,"o":23.995,"t":"2026-09-22T19:00:00Z","v":278285,"vw":23.985209},{"c":23.995,"h":24.01,"l":23.95,"n":3094,"o":23.98,"t":"2026-09-22T19:15:00Z","v":319817,"vw":23.979927},{"c":24.03,"h":24.03,"l":23.98,"n":4223,"o":23.99,"t":"2026-09-22T19:30:00Z","v":382139,"vw":24.012717},{"c":23.98,"h":24.06,"l":23.98,"n":7116,"o":24.025,"t":"2026-09-22T19:45:00Z","v":1053233,"vw":24.017894},{"c":24.01,"h":24.01,"l":23.9687,"n":95,"o":23.98,"t":"2026-09-22T20:00:00Z","v":1587161,"vw":23.980009},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-09-22T20:15:00Z","v":500,"vw":24.01},{"c":23.98,"h":23.98,"l":23.98,"n":1,"o":23.98,"t":"2026-09-22T20:30:00Z","v":8895,"vw":23.98},{"c":24.05,"h":24.05,"l":24.03,"n":7,"o":24.03,"t":"2026-09-22T21:00:00Z","v":552,"vw":24.035013},{"c":24.05,"h":24.05,"l":24.05,"n":2,"o":24.05,"t":"2026-09-22T21:15:00Z","v":108,"vw":24.05},{"c":24.0755,"h":24.0799,"l":24.0755,"n":4,"o":24.0799,"t":"2026-09-22T21:30:00Z","v":630,"vw":24.0771},{"c":24.03,"h":24.03,"l":24.03,"n":7,"o":24.03,"t":"2026-09-22T21:45:00Z","v":1286,"vw":24.03},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-09-22T22:00:00Z","v":260,"vw":24.06},{"c":24.06,"h":24.06,"l":24.058,"n":3,"o":24.058,"t":"2026-09-22T22:30:00Z","v":201,"vw":24.059},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-09-22T22:45:00Z","v":199,"vw":24.01},{"c":24.045,"h":24.045,"l":24.045,"n":1,"o":24.045,"t":"2026-09-22T23:00:00Z","v":102,"vw":24.045},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-09-22T23:30:00Z","v":100,"vw":24.06},{"c":23.98,"h":23.99,"l":23.98,"n":36,"o":23.99,"t":"2026-09-23T08:00:00Z","v":5129,"vw":23.98021},{"c":24.04,"h":24.04,"l":24.02,"n":2,"o":24.02,"t":"2026-09-23T09:30:00Z","v":270,"vw":24.028889},{"c":24.0633,"h":24.0633,"l":24,"n":15,"o":24.06,"t":"2026-09-23T11:00:00Z","v":1933,"vw":24.032602},{"c":24.01,"h":24.01,"l":24.01,"n":12,"o":24.01,"t":"2026-09-23T11:30:00Z","v":613,"vw":24.01},{"c":24.0591,"h":24.0591,"l":24.0591,"n":1,"o":24.0591,"t":"2026-09-23T11:45:00Z","v":100,"vw":24.0591},{"c":24.01,"h":24.01,"l":24.01,"n":6,"o":24.01,"t":"2026-09-23T12:15:00Z","v":241,"vw":24.01},{"c":24,"h":24.001,"l":24,"n":3,"o":24.001,"t":"2026-09-23T12:30:00Z","v":2110,"vw":24.000952},{"c":24.06,"h":24.06,"l":24.04,"n":5,"o":24.04,"t":"2026-09-23T12:45:00Z","v":902,"vw":24.052222},{"c":23.98,"h":24.05,"l":23.98,"n":34,"o":24,"t":"2026-09-23T13:00:00Z","v":1123,"vw":24.008509},{"c":24.08,"h":24.08,"l":23.86,"n":113,"o":23.97,"t":"2026-09-23T13:15:00Z","v":4417,"vw":23.991416},{"c":23.785,"h":23.88,"l":23.78,"n":2480,"o":23.85,"t":"2026-09-23T13:30:00Z","v":268730,"vw":23.832455},{"c":23.745,"h":23.81,"l":23.74,"n":2746,"o":23.78,"t":"2026-09-23T13:45:00Z","v":270212,"vw":23.764866},{"c":23.9,"h":23.9,"l":23.72,"n":2154,"o":23.75,"t":"2026-09-23T14:00:00Z","v":239034,"vw":23.810525},{"c":23.935,"h":24.01,"l":23.8999,"n":2057,"o":23.9,"t":"2026-09-23T14:15:00Z","v":274052,"vw":23.963773},{"c":23.93,"h":23.985,"l":23.93,"n":2164,"o":23.935,"t":"2026-09-23T14:30:00Z","v":239654,"vw":23.960273},{"c":23.89,"h":23.925,"l":23.8407,"n":2206,"o":23.925,"t":"2026-09-23T14:45:00Z","v":459752,"vw":23.88584},{"c":23.865,"h":23.905,"l":23.85,"n":1581,"o":23.89,"t":"2026-09-23T15:00:00Z","v":172089,"vw":23.882745},{"c":23.865,"h":23.89,"l":23.85,"n":1802,"o":23.865,"t":"2026-09-23T15:15:00Z","v":188714,"vw":23.866384},{"c":23.895,"h":23.905,"l":23.865,"n":1825,"o":23.865,"t":"2026-09-23T15:30:00Z","v":243571,"vw":23.882625},{"c":23.885,"h":23.92,"l":23.86,"n":1303,"o":23.89,"t":"2026-09-23T15:45:00Z","v":130279,"vw":23.891836},{"c":23.91,"h":23.915,"l":23.85,"n":1685,"o":23.885,"t":"2026-09-23T16:00:00Z","v":259995,"vw":23.889689},{"c":23.915,"h":23.92,"l":23.885,"n":1463,"o":23.91,"t":"2026-09-23T16:15:00Z","v":207665,"vw":23.906823},{"c":23.92,"h":23.945,"l":23.905,"n":2127,"o":23.915,"t":"2026-09-23T16:30:00Z","v":552616,"vw":23.92301},{"c":23.89,"h":23.94,"l":23.875,"n":1885,"o":23.915,"t":"2026-09-23T16:45:00Z","v":339052,"vw":23.923712},{"c":23.815,"h":23.89,"l":23.8142,"n":1676,"o":23.885,"t":"2026-09-23T17:00:00Z","v":204726,"vw":23.854275},{"c":23.818,"h":23.83,"l":23.7842,"n":1679,"o":23.8199,"t":"2026-09-23T17:15:00Z","v":217928,"vw":23.812689},{"c":23.815,"h":23.835,"l":23.79,"n":1516,"o":23.815,"t":"2026-09-23T17:30:00Z","v":152485,"vw":23.809994},{"c":23.805,"h":23.82,"l":23.79,"n":1146,"o":23.815,"t":"2026-09-23T17:45:00Z","v":93572,"vw":23.803722},{"c":23.7703,"h":23.835,"l":23.76,"n":1605,"o":23.805,"t":"2026-09-23T18:00:00Z","v":196756,"vw":23.78997},{"c":23.72,"h":23.77,"l":23.72,"n":1771,"o":23.77,"t":"2026-09-23T18:15:00Z","v":287653,"vw":23.75395},{"c":23.735,"h":23.74,"l":23.7,"n":3249,"o":23.725,"t":"2026-09-23T18:30:00Z","v":222045,"vw":23.725446},{"c":23.775,"h":23.78,"l":23.715,"n":2294,"o":23.735,"t":"2026-09-23T18:45:00Z","v":735670,"vw":23.73538},{"c":23.735,"h":23.79,"l":23.705,"n":2249,"o":23.775,"t":"2026-09-23T19:00:00Z","v":387738,"vw":23.741795},{"c":23.715,"h":23.75,"l":23.7,"n":3098,"o":23.73,"t":"2026-09-23T19:15:00Z","v":559404,"vw":23.728811},{"c":23.76,"h":23.76,"l":23.71,"n":3990,"o":23.715,"t":"2026-09-23T19:30:00Z","v":597831,"vw":23.736885},{"c":23.71,"h":23.78,"l":23.7,"n":8691,"o":23.755,"t":"2026-09-23T19:45:00Z","v":1524231,"vw":23.73365},{"c":23.7,"h":23.735,"l":23.7,"n":146,"o":23.71,"t":"2026-09-23T20:00:00Z","v":3215835,"vw":23.700017},{"c":23.72,"h":23.72,"l":23.7,"n":3,"o":23.7,"t":"2026-09-23T20:15:00Z","v":24910,"vw":23.70008},{"c":23.72,"h":23.77,"l":23.7,"n":8,"o":23.7,"t":"2026-09-23T20:30:00Z","v":2180,"vw":23.708762},{"c":23.74,"h":23.78,"l":23.74,"n":11,"o":23.74,"t":"2026-09-23T20:45:00Z","v":962,"vw":23.744706},{"c":23.77,"h":23.77,"l":23.77,"n":6,"o":23.77,"t":"2026-09-23T21:00:00Z","v":263,"vw":23.77},{"c":23.7707,"h":23.78,"l":23.74,"n":11,"o":23.78,"t":"2026-09-23T21:15:00Z","v":1434,"vw":23.76268},{"c":23.7778,"h":23.7778,"l":23.7778,"n":1,"o":23.7778,"t":"2026-09-23T21:45:00Z","v":400,"vw":23.7778},{"c":23.7779,"h":23.7779,"l":23.75,"n":2,"o":23.75,"t":"2026-09-23T22:15:00Z","v":951,"vw":23.752934},{"c":23.7765,"h":23.78,"l":23.7765,"n":3,"o":23.78,"t":"2026-09-23T22:30:00Z","v":1309,"vw":23.779192},{"c":23.76,"h":23.77,"l":23.75,"n":3,"o":23.77,"t":"2026-09-23T22:45:00Z","v":479,"vw":23.760438},{"c":23.78,"h":23.78,"l":23.78,"n":2,"o":23.78,"t":"2026-09-23T23:30:00Z","v":161,"vw":23.78},{"c":23.7,"h":23.78,"l":23.7,"n":57,"o":23.77,"t":"2026-09-24T08:00:00Z","v":3284,"vw":23.726679},{"c":23.67,"h":23.67,"l":23.67,"n":22,"o":23.67,"t":"2026-09-24T08:45:00Z","v":396,"vw":23.67},{"c":23.25,"h":23.71,"l":23.21,"n":422,"o":23.71,"t":"2026-09-24T09:30:00Z","v":33482,"vw":23.432004},{"c":23.45,"h":23.45,"l":23.28,"n":11,"o":23.28,"t":"2026-09-24T09:45:00Z","v":2018,"vw":23.358332},{"c":23.55,"h":23.55,"l":23.5,"n":2,"o":23.5,"t":"2026-09-24T10:00:00Z","v":650,"vw":23.511538},{"c":23.545,"h":23.57,"l":23.545,"n":10,"o":23.55,"t":"2026-09-24T10:15:00Z","v":1086,"vw":23.552773},{"c":23.57,"h":23.57,"l":23.57,"n":5,"o":23.57,"t":"2026-09-24T10:30:00Z","v":480,"vw":23.57},{"c":23.58,"h":23.58,"l":23.56,"n":26,"o":23.57,"t":"2026-09-24T10:45:00Z","v":4826,"vw":23.57},{"c":23.6,"h":23.669,"l":23.54,"n":126,"o":23.57,"t":"2026-09-24T11:00:00Z","v":5908,"vw":23.567658},{"c":23.5,"h":23.59,"l":23.5,"n":76,"o":23.51,"t":"2026-09-24T11:15:00Z","v":3812,"vw":23.508348},{"c":23.55,"h":23.6,"l":23.55,"n":5,"o":23.6,"t":"2026-09-24T11:30:00Z","v":313,"vw":23.566667},{"c":23.55,"h":23.6,"l":23.51,"n":5,"o":23.56,"t":"2026-09-24T11:45:00Z","v":1515,"vw":23.552666},{"c":23.52,"h":23.58,"l":23.52,"n":24,"o":23.57,"t":"2026-09-24T12:00:00Z","v":5609,"vw":23.542737},{"c":23.51,"h":23.53,"l":23.51,"n":25,"o":23.53,"t":"2026-09-24T12:15:00Z","v":1301,"vw":23.520549},{"c":23.55,"h":23.637,"l":23.5345,"n":5,"o":23.637,"t":"2026-09-24T12:30:00Z","v":747,"vw":23.558791},{"c":23.53,"h":23.58,"l":23.53,"n":3,"o":23.58,"t":"2026-09-24T12:45:00Z","v":1100,"vw":23.534545},{"c":23.46,"h":23.555,"l":23.46,"n":95,"o":23.55,"t":"2026-09-24T13:00:00Z","v":7756,"vw":23.508861},{"c":23.48,"h":23.4923,"l":23.47,"n":22,"o":23.47,"t":"2026-09-24T13:15:00Z","v":2062,"vw":23.478026},{"c":23.44,"h":23.62,"l":23.405,"n":3496,"o":23.55,"t":"2026-09-24T13:30:00Z","v":476616,"vw":23.484811},{"c":23.415,"h":23.495,"l":23.41,"n":2221,"o":23.43,"t":"2026-09-24T13:45:00Z","v":221846,"vw":23.441719},{"c":23.32,"h":23.45,"l":23.31,"n":3795,"o":23.415,"t":"2026-09-24T14:00:00Z","v":457518,"vw":23.386863},{"c":23.265,"h":23.36,"l":23.26,"n":3409,"o":23.32,"t":"2026-09-24T14:15:00Z","v":347487,"vw":23.291367},{"c":23.355,"h":23.36,"l":23.25,"n":3162,"o":23.265,"t":"2026-09-24T14:30:00Z","v":341368,"vw":23.298163},{"c":23.275,"h":23.36,"l":23.255,"n":2611,"o":23.355,"t":"2026-09-24T14:45:00Z","v":251696,"vw":23.294386},{"c":23.22,"h":23.275,"l":23.22,"n":2508,"o":23.275,"t":"2026-09-24T15:00:00Z","v":322267,"vw":23.242694},{"c":23.195,"h":23.235,"l":23.19,"n":3047,"o":23.225,"t":"2026-09-24T15:15:00Z","v":374913,"vw":23.213333},{"c":23.2148,"h":23.24,"l":23.19,"n":2042,"o":23.195,"t":"2026-09-24T15:30:00Z","v":219546,"vw":23.213084},{"c":23.21,"h":23.22,"l":23.18,"n":1858,"o":23.215,"t":"2026-09-24T15:45:00Z","v":159130,"vw":23.200307},{"c":23.255,"h":23.27,"l":23.195,"n":1957,"o":23.2099,"t":"2026-09-24T16:00:00Z","v":320359,"vw":23.234813},{"c":23.335,"h":23.375,"l":23.2523,"n":2464,"o":23.26,"t":"2026-09-24T16:15:00Z","v":287072,"vw":23.312768},{"c":23.3,"h":23.38,"l":23.294,"n":1974,"o":23.3301,"t":"2026-09-24T16:30:00Z","v":258818,"vw":23.349565},{"c":23.28,"h":23.295,"l":23.25,"n":1621,"o":23.295,"t":"2026-09-24T16:45:00Z","v":197091,"vw":23.271925},{"c":23.295,"h":23.3,"l":23.235,"n":2067,"o":23.275,"t":"2026-09-24T17:00:00Z","v":297896,"vw":23.274217},{"c":23.25,"h":23.3,"l":23.2201,"n":2227,"o":23.2971,"t":"2026-09-24T17:15:00Z","v":419274,"vw":23.260667},{"c":23.32,"h":23.32,"l":23.245,"n":1844,"o":23.245,"t":"2026-09-24T17:30:00Z","v":213865,"vw":23.271085},{"c":23.305,"h":23.33,"l":23.29,"n":2245,"o":23.31,"t":"2026-09-24T17:45:00Z","v":382139,"vw":23.313261},{"c":23.29,"h":23.31,"l":23.25,"n":1556,"o":23.305,"t":"2026-09-24T18:00:00Z","v":181560,"vw":23.279025},{"c":23.295,"h":23.295,"l":23.245,"n":1850,"o":23.29,"t":"2026-09-24T18:15:00Z","v":223360,"vw":23.272464},{"c":23.295,"h":23.325,"l":23.25,"n":1964,"o":23.29,"t":"2026-09-24T18:30:00Z","v":249076,"vw":23.292352},{"c":23.3,"h":23.31,"l":23.28,"n":1992,"o":23.295,"t":"2026-09-24T18:45:00Z","v":233000,"vw":23.295959},{"c":23.265,"h":23.305,"l":23.26,"n":2220,"o":23.305,"t":"2026-09-24T19:00:00Z","v":231513,"vw":23.281446},{"c":23.271,"h":23.28,"l":23.25,"n":2465,"o":23.265,"t":"2026-09-24T19:15:00Z","v":257614,"vw":23.265504},{"c":23.305,"h":23.335,"l":23.235,"n":4208,"o":23.275,"t":"2026-09-24T19:30:00Z","v":570354,"vw":23.28395},{"c":23.2677,"h":23.33,"l":23.23,"n":10410,"o":23.305,"t":"2026-09-24T19:45:00Z","v":2260896,"vw":23.278795},{"c":23.3192,"h":23.3192,"l":23.2532,"n":124,"o":23.27,"t":"2026-09-24T20:00:00Z","v":2272662,"vw":23.270056},{"c":23.35,"h":23.35,"l":23.2506,"n":16,"o":23.32,"t":"2026-09-24T20:15:00Z","v":4735,"vw":23.290134},{"c":23.27,"h":23.33,"l":23.27,"n":3,"o":23.33,"t":"2026-09-24T20:30:00Z","v":6041,"vw":23.270995},{"c":23.35,"h":23.35,"l":23.35,"n":5,"o":23.35,"t":"2026-09-24T20:45:00Z","v":313,"vw":23.35},{"c":23.3,"h":23.3,"l":23.3,"n":2,"o":23.3,"t":"2026-09-24T21:00:00Z","v":250,"vw":23.3},{"c":23.3,"h":23.3,"l":23.3,"n":4,"o":23.3,"t":"2026-09-24T21:30:00Z","v":1626,"vw":23.3},{"c":23.31,"h":23.31,"l":23.31,"n":1,"o":23.31,"t":"2026-09-24T21:45:00Z","v":200,"vw":23.31},{"c":23.31,"h":23.3101,"l":23.31,"n":2,"o":23.3101,"t":"2026-09-24T22:00:00Z","v":200,"vw":23.31005},{"c":23.33,"h":23.33,"l":23.33,"n":1,"o":23.33,"t":"2026-09-24T22:30:00Z","v":250,"vw":23.33},{"c":23.31,"h":23.31,"l":23.31,"n":7,"o":23.31,"t":"2026-09-24T22:45:00Z","v":200,"vw":23.31},{"c":23.31,"h":23.31,"l":23.31,"n":4,"o":23.31,"t":"2026-09-24T23:15:00Z","v":200,"vw":23.31},{"c":23.33,"h":23.3475,"l":23.33,"n":2,"o":23.3475,"t":"2026-09-24T23:30:00Z","v":210,"vw":23.339167},{"c":23.3,"h":23.56,"l":23.3,"n":58,"o":23.35,"t":"2026-09-24T23:45:00Z","v":3399,"vw":23.370956},{"c":23.36,"h":23.36,"l":23.36,"n":24,"o":23.36,"t":"2026-09-25T08:00:00Z","v":498,"vw":23.36},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-09-25T08:15:00Z","v":383,"vw":23.34},{"c":23.36,"h":23.36,"l":23.36,"n":3,"o":23.36,"t":"2026-09-25T09:00:00Z","v":1193,"vw":23.36},{"c":23.36,"h":23.36,"l":23.35,"n":5,"o":23.35,"t":"2026-09-25T09:15:00Z","v":1114,"vw":23.359091},{"c":23.33,"h":23.33,"l":23.33,"n":15,"o":23.33,"t":"2026-09-25T10:45:00Z","v":527,"vw":23.33},{"c":23.43,"h":23.43,"l":23.33,"n":78,"o":23.33,"t":"2026-09-25T11:00:00Z","v":2260,"vw":23.418141},{"c":23.3843,"h":23.3843,"l":23.3843,"n":4,"o":23.3843,"t":"2026-09-25T11:15:00Z","v":120,"vw":23.3843},{"c":23.36,"h":23.36,"l":23.36,"n":4,"o":23.36,"t":"2026-09-25T11:30:00Z","v":155,"vw":23.36},{"c":23.35,"h":23.35,"l":23.35,"n":9,"o":23.35,"t":"2026-09-25T12:00:00Z","v":503,"vw":23.35},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-09-25T12:15:00Z","v":100,"vw":23.35},{"c":23.34,"h":23.3946,"l":23.34,"n":28,"o":23.34,"t":"2026-09-25T12:30:00Z","v":4837,"vw":23.358725},{"c":23.33,"h":23.35,"l":23.33,"n":20,"o":23.35,"t":"2026-09-25T12:45:00Z","v":1855,"vw":23.343802},{"c":23.315,"h":23.3555,"l":23.315,"n":14,"o":23.3555,"t":"2026-09-25T13:00:00Z","v":526,"vw":23.329885},{"c":23.27,"h":23.3067,"l":23.27,"n":66,"o":23.3,"t":"2026-09-25T13:15:00Z","v":4640,"vw":23.28569},{"c":23.305,"h":23.33,"l":23.2,"n":2404,"o":23.26,"t":"2026-09-25T13:30:00Z","v":232110,"vw":23.257088},{"c":23.285,"h":23.325,"l":23.27,"n":3039,"o":23.305,"t":"2026-09-25T13:45:00Z","v":415097,"vw":23.297539},{"c":23.265,"h":23.28,"l":23.215,"n":1644,"o":23.28,"t":"2026-09-25T14:00:00Z","v":147476,"vw":23.244282},{"c":23.2986,"h":23.34,"l":23.27,"n":2244,"o":23.27,"t":"2026-09-25T14:15:00Z","v":296929,"vw":23.301731},{"c":23.305,"h":23.315,"l":23.26,"n":1684,"o":23.295,"t":"2026-09-25T14:30:00Z","v":161145,"vw":23.279857},{"c":23.31,"h":23.34,"l":23.28,"n":2036,"o":23.31,"t":"2026-09-25T14:45:00Z","v":261398,"vw":23.31498},{"c":23.26,"h":23.33,"l":23.245,"n":1664,"o":23.3,"t":"2026-09-25T15:00:00Z","v":189961,"vw":23.291883},{"c":23.2325,"h":23.28,"l":23.23,"n":1398,"o":23.255,"t":"2026-09-25T15:15:00Z","v":192960,"vw":23.257331},{"c":23.225,"h":23.28,"l":23.22,"n":1900,"o":23.235,"t":"2026-09-25T15:30:00Z","v":309307,"vw":23.252736},{"c":23.3,"h":23.3,"l":23.22,"n":1719,"o":23.225,"t":"2026-09-25T15:45:00Z","v":362616,"vw":23.274733},{"c":23.395,"h":23.42,"l":23.295,"n":2341,"o":23.3,"t":"2026-09-25T16:00:00Z","v":324275,"vw":23.353602},{"c":23.38,"h":23.405,"l":23.36,"n":1436,"o":23.39,"t":"2026-09-25T16:15:00Z","v":151022,"vw":23.379793},{"c":23.3851,"h":23.41,"l":23.3601,"n":1460,"o":23.38,"t":"2026-09-25T16:30:00Z","v":157360,"vw":23.387727},{"c":23.375,"h":23.39,"l":23.365,"n":1138,"o":23.385,"t":"2026-09-25T16:45:00Z","v":111942,"vw":23.377988},{"c":23.4001,"h":23.42,"l":23.375,"n":1221,"o":23.375,"t":"2026-09-25T17:00:00Z","v":206250,"vw":23.404791},{"c":23.4,"h":23.4,"l":23.36,"n":1342,"o":23.4,"t":"2026-09-25T17:15:00Z","v":223251,"vw":23.380409},{"c":23.405,"h":23.42,"l":23.375,"n":1564,"o":23.395,"t":"2026-09-25T17:30:00Z","v":262435,"vw":23.399792},{"c":23.345,"h":23.42,"l":23.34,"n":1465,"o":23.405,"t":"2026-09-25T17:45:00Z","v":163050,"vw":23.376469},{"c":23.375,"h":23.38,"l":23.34,"n":1381,"o":23.3458,"t":"2026-09-25T18:00:00Z","v":145777,"vw":23.360208},{"c":23.38,"h":23.39,"l":23.34,"n":2333,"o":23.375,"t":"2026-09-25T18:15:00Z","v":322111,"vw":23.369625},{"c":23.42,"h":23.42,"l":23.38,"n":1362,"o":23.385,"t":"2026-09-25T18:30:00Z","v":174840,"vw":23.397654},{"c":23.435,"h":23.435,"l":23.3901,"n":1718,"o":23.415,"t":"2026-09-25T18:45:00Z","v":200210,"vw":23.409247},{"c":23.48,"h":23.48,"l":23.41,"n":1859,"o":23.435,"t":"2026-09-25T19:00:00Z","v":268707,"vw":23.446387},{"c":23.45,"h":23.49,"l":23.435,"n":1807,"o":23.48,"t":"2026-09-25T19:15:00Z","v":305387,"vw":23.458009},{"c":23.48,"h":23.485,"l":23.42,"n":2611,"o":23.445,"t":"2026-09-25T19:30:00Z","v":345902,"vw":23.458299},{"c":23.52,"h":23.52,"l":23.475,"n":6377,"o":23.475,"t":"2026-09-25T19:45:00Z","v":1189938,"vw":23.505345},{"c":23.56,"h":23.56,"l":23.5008,"n":100,"o":23.51,"t":"2026-09-25T20:00:00Z","v":1423636,"vw":23.510007},{"c":23.56,"h":23.56,"l":23.5492,"n":6,"o":23.5492,"t":"2026-09-25T20:15:00Z","v":397,"vw":23.552286},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-09-25T20:30:00Z","v":949,"vw":23.51},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-09-25T20:45:00Z","v":105,"vw":23.56},{"c":23.512,"h":23.52,"l":23.512,"n":5,"o":23.52,"t":"2026-09-25T21:00:00Z","v":1095,"vw":23.516296},{"c":23.5101,"h":23.5101,"l":23.5101,"n":2,"o":23.5101,"t":"2026-09-25T22:30:00Z","v":136,"vw":23.5101},{"c":23.54,"h":23.54,"l":23.54,"n":1,"o":23.54,"t":"2026-09-25T22:45:00Z","v":150,"vw":23.54},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-09-25T23:15:00Z","v":500,"vw":23.56},{"c":23.55,"h":23.55,"l":23.55,"n":3,"o":23.55,"t":"2026-09-25T23:30:00Z","v":125,"vw":23.55},{"c":23.51,"h":23.6,"l":23.51,"n":60,"o":23.55,"t":"2026-09-28T08:00:00Z","v":3964,"vw":23.539344},{"c":23.51,"h":23.51,"l":23.51,"n":7,"o":23.51,"t":"2026-09-28T08:30:00Z","v":188,"vw":23.51},{"c":23.51,"h":23.52,"l":23.51,"n":8,"o":23.52,"t":"2026-09-28T08:45:00Z","v":3000,"vw":23.515051},{"c":23.53,"h":23.53,"l":23.5,"n":16,"o":23.51,"t":"2026-09-28T09:30:00Z","v":813,"vw":23.517769},{"c":23.5,"h":23.5,"l":23.5,"n":29,"o":23.5,"t":"2026-09-28T11:00:00Z","v":575,"vw":23.5},{"c":23.54,"h":23.54,"l":23.54,"n":8,"o":23.54,"t":"2026-09-28T11:15:00Z","v":2172,"vw":23.54},{"c":23.55,"h":23.55,"l":23.55,"n":4,"o":23.55,"t":"2026-09-28T11:30:00Z","v":245,"vw":23.55},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-09-28T11:45:00Z","v":100,"vw":23.55},{"c":23.5403,"h":23.5403,"l":23.5403,"n":1,"o":23.5403,"t":"2026-09-28T12:15:00Z","v":100,"vw":23.5403},{"c":23.4655,"h":23.5,"l":23.4655,"n":6,"o":23.5,"t":"2026-09-28T12:30:00Z","v":925,"vw":23.473536},{"c":23.55,"h":23.55,"l":23.5,"n":5,"o":23.55,"t":"2026-09-28T12:45:00Z","v":472,"vw":23.539362},{"c":23.5,"h":23.55,"l":23.5,"n":25,"o":23.55,"t":"2026-09-28T13:00:00Z","v":2545,"vw":23.513193},{"c":23.51,"h":23.51,"l":23.4229,"n":35,"o":23.5,"t":"2026-09-28T13:15:00Z","v":2819,"vw":23.479477},{"c":23.42,"h":23.48,"l":23.32,"n":3067,"o":23.44,"t":"2026-09-28T13:30:00Z","v":325324,"vw":23.398334},{"c":23.34,"h":23.46,"l":23.32,"n":2092,"o":23.425,"t":"2026-09-28T13:45:00Z","v":316629,"vw":23.418003},{"c":23.37,"h":23.4,"l":23.285,"n":1724,"o":23.335,"t":"2026-09-28T14:00:00Z","v":155657,"vw":23.344639},{"c":23.385,"h":23.39,"l":23.31,"n":1677,"o":23.37,"t":"2026-09-28T14:15:00Z","v":246195,"vw":23.344828},{"c":23.405,"h":23.405,"l":23.3501,"n":2150,"o":23.39,"t":"2026-09-28T14:30:00Z","v":273423,"vw":23.378377},{"c":23.315,"h":23.41,"l":23.315,"n":2225,"o":23.41,"t":"2026-09-28T14:45:00Z","v":216178,"vw":23.354831},{"c":23.245,"h":23.32,"l":23.245,"n":2284,"o":23.315,"t":"2026-09-28T15:00:00Z","v":187076,"vw":23.276442},{"c":23.195,"h":23.27,"l":23.175,"n":2928,"o":23.25,"t":"2026-09-28T15:15:00Z","v":387676,"vw":23.22976},{"c":23.2178,"h":23.23,"l":23.185,"n":2003,"o":23.195,"t":"2026-09-28T15:30:00Z","v":204321,"vw":23.210845},{"c":23.165,"h":23.22,"l":23.16,"n":1850,"o":23.215,"t":"2026-09-28T15:45:00Z","v":190222,"vw":23.19515},{"c":23.14,"h":23.19,"l":23.14,"n":2120,"o":23.165,"t":"2026-09-28T16:00:00Z","v":212467,"vw":23.163164},{"c":23.255,"h":23.28,"l":23.14,"n":2707,"o":23.145,"t":"2026-09-28T16:15:00Z","v":328184,"vw":23.193789},{"c":23.225,"h":23.2551,"l":23.2,"n":1776,"o":23.255,"t":"2026-09-28T16:30:00Z","v":195805,"vw":23.227136},{"c":23.245,"h":23.265,"l":23.21,"n":1738,"o":23.23,"t":"2026-09-28T16:45:00Z","v":173347,"vw":23.236273},{"c":23.3,"h":23.33,"l":23.224,"n":2880,"o":23.245,"t":"2026-09-28T17:00:00Z","v":332919,"vw":23.276316},{"c":23.315,"h":23.33,"l":23.275,"n":2192,"o":23.295,"t":"2026-09-28T17:15:00Z","v":230615,"vw":23.313451},{"c":23.295,"h":23.33,"l":23.275,"n":2120,"o":23.32,"t":"2026-09-28T17:30:00Z","v":246424,"vw":23.298714},{"c":23.32,"h":23.33,"l":23.29,"n":2886,"o":23.295,"t":"2026-09-28T17:45:00Z","v":393033,"vw":23.309623},{"c":23.28,"h":23.335,"l":23.26,"n":2021,"o":23.325,"t":"2026-09-28T18:00:00Z","v":401606,"vw":23.300613},{"c":23.305,"h":23.31,"l":23.26,"n":2166,"o":23.2701,"t":"2026-09-28T18:15:00Z","v":300479,"vw":23.282724},{"c":23.275,"h":23.31,"l":23.26,"n":1956,"o":23.305,"t":"2026-09-28T18:30:00Z","v":230165,"vw":23.282748},{"c":23.275,"h":23.28,"l":23.24,"n":2319,"o":23.271,"t":"2026-09-28T18:45:00Z","v":347892,"vw":23.264351},{"c":23.19,"h":23.275,"l":23.19,"n":2589,"o":23.275,"t":"2026-09-28T19:00:00Z","v":306639,"vw":23.238625},{"c":23.195,"h":23.2,"l":23.16,"n":3193,"o":23.195,"t":"2026-09-28T19:15:00Z","v":466123,"vw":23.174136},{"c":23.205,"h":23.22,"l":23.18,"n":3474,"o":23.195,"t":"2026-09-28T19:30:00Z","v":470771,"vw":23.198889},{"c":23.195,"h":23.21,"l":23.15,"n":8385,"o":23.205,"t":"2026-09-28T19:45:00Z","v":1320335,"vw":23.182564},{"c":23.24,"h":23.25,"l":23.19,"n":110,"o":23.19,"t":"2026-09-28T20:00:00Z","v":2157931,"vw":23.190031},{"c":23.4,"h":23.4,"l":23.4,"n":2,"o":23.4,"t":"2026-09-28T20:15:00Z","v":499,"vw":23.4},{"c":23.2108,"h":23.26,"l":23.2108,"n":10,"o":23.26,"t":"2026-09-28T20:30:00Z","v":566,"vw":23.246351},{"c":23.2668,"h":23.2668,"l":23.24,"n":5,"o":23.26,"t":"2026-09-28T21:00:00Z","v":742,"vw":23.261751},{"c":23.26,"h":23.26,"l":23.2584,"n":5,"o":23.2584,"t":"2026-09-28T21:15:00Z","v":393,"vw":23.259263},{"c":23.2661,"h":23.2686,"l":23.26,"n":6,"o":23.26,"t":"2026-09-28T21:30:00Z","v":913,"vw":23.264871},{"c":23.21,"h":23.26,"l":23.2,"n":33,"o":23.26,"t":"2026-09-28T21:45:00Z","v":3054,"vw":23.22421},{"c":23.23,"h":23.25,"l":23.23,"n":2,"o":23.25,"t":"2026-09-28T22:15:00Z","v":2300,"vw":23.247391},{"c":23.27,"h":23.27,"l":23.27,"n":1,"o":23.27,"t":"2026-09-28T22:30:00Z","v":100,"vw":23.27},{"c":23.22,"h":23.22,"l":23.2,"n":8,"o":23.2,"t":"2026-09-28T22:45:00Z","v":1835,"vw":23.217303},{"c":23.21,"h":23.21,"l":23.21,"n":3,"o":23.21,"t":"2026-09-28T23:15:00Z","v":282,"vw":23.21},{"c":23.28,"h":23.28,"l":23.19,"n":20,"o":23.19,"t":"2026-09-29T08:00:00Z","v":917,"vw":23.225065},{"c":23.21,"h":23.21,"l":23.21,"n":8,"o":23.21,"t":"2026-09-29T09:45:00Z","v":220,"vw":23.21},{"c":23.2,"h":23.2,"l":23.2,"n":36,"o":23.2,"t":"2026-09-29T10:00:00Z","v":383,"vw":23.2},{"c":23.22,"h":23.22,"l":23.22,"n":2,"o":23.22,"t":"2026-09-29T10:30:00Z","v":1280,"vw":23.22},{"c":23.25,"h":23.25,"l":23.2465,"n":10,"o":23.2465,"t":"2026-09-29T11:00:00Z","v":1409,"vw":23.246772},{"c":23.3786,"h":23.3786,"l":23.3786,"n":2,"o":23.3786,"t":"2026-09-29T11:45:00Z","v":101,"vw":23.3786},{"c":23.21,"h":23.21,"l":23.21,"n":2,"o":23.21,"t":"2026-09-29T12:00:00Z","v":200,"vw":23.21},{"c":23.26,"h":23.26,"l":23.26,"n":2,"o":23.26,"t":"2026-09-29T12:15:00Z","v":201,"vw":23.26},{"c":23.235,"h":23.2829,"l":23.235,"n":12,"o":23.2829,"t":"2026-09-29T12:30:00Z","v":664,"vw":23.24458},{"c":23.23,"h":23.23,"l":23.23,"n":2,"o":23.23,"t":"2026-09-29T13:00:00Z","v":260,"vw":23.23},{"c":23.06,"h":23.21,"l":23.06,"n":200,"o":23.21,"t":"2026-09-29T13:15:00Z","v":11438,"vw":23.167847},{"c":23.145,"h":23.2514,"l":22.96,"n":3444,"o":23.11,"t":"2026-09-29T13:30:00Z","v":403017,"vw":23.03694},{"c":23.15,"h":23.195,"l":23.135,"n":1885,"o":23.15,"t":"2026-09-29T13:45:00Z","v":183127,"vw":23.162018},{"c":23.23,"h":23.235,"l":23.16,"n":2245,"o":23.16,"t":"2026-09-29T14:00:00Z","v":228868,"vw":23.204357},{"c":23.185,"h":23.276,"l":23.17,"n":2026,"o":23.235,"t":"2026-09-29T14:15:00Z","v":223612,"vw":23.221795},{"c":23.205,"h":23.215,"l":23.155,"n":2129,"o":23.19,"t":"2026-09-29T14:30:00Z","v":228371,"vw":23.181702},{"c":23.18,"h":23.225,"l":23.18,"n":1785,"o":23.2,"t":"2026-09-29T14:45:00Z","v":251975,"vw":23.207564},{"c":23.165,"h":23.19,"l":23.145,"n":1773,"o":23.185,"t":"2026-09-29T15:00:00Z","v":196612,"vw":23.167448},{"c":23.15,"h":23.17,"l":23.13,"n":1662,"o":23.165,"t":"2026-09-29T15:15:00Z","v":201016,"vw":23.147258},{"c":23.14,"h":23.16,"l":23.115,"n":1725,"o":23.15,"t":"2026-09-29T15:30:00Z","v":182549,"vw":23.144124},{"c":23.145,"h":23.17,"l":23.12,"n":1914,"o":23.135,"t":"2026-09-29T15:45:00Z","v":271827,"vw":23.142715},{"c":23.175,"h":23.2,"l":23.14,"n":1968,"o":23.145,"t":"2026-09-29T16:00:00Z","v":249894,"vw":23.167485},{"c":23.18,"h":23.205,"l":23.17,"n":1672,"o":23.175,"t":"2026-09-29T16:15:00Z","v":261682,"vw":23.189492},{"c":23.145,"h":23.1851,"l":23.14,"n":1541,"o":23.175,"t":"2026-09-29T16:30:00Z","v":201878,"vw":23.17485},{"c":23.145,"h":23.15,"l":23.12,"n":1720,"o":23.146,"t":"2026-09-29T16:45:00Z","v":282629,"vw":23.134323},{"c":23.14,"h":23.16,"l":23.13,"n":1640,"o":23.145,"t":"2026-09-29T17:00:00Z","v":240101,"vw":23.1447},{"c":23.155,"h":23.17,"l":23.14,"n":1740,"o":23.15,"t":"2026-09-29T17:15:00Z","v":195418,"vw":23.153806},{"c":23.16,"h":23.165,"l":23.14,"n":1669,"o":23.155,"t":"2026-09-29T17:30:00Z","v":249018,"vw":23.155255},{"c":23.135,"h":23.18,"l":23.12,"n":1807,"o":23.155,"t":"2026-09-29T17:45:00Z","v":256576,"vw":23.146925},{"c":23.125,"h":23.17,"l":23.11,"n":2342,"o":23.135,"t":"2026-09-29T18:00:00Z","v":335047,"vw":23.137294},{"c":23.135,"h":23.18,"l":23.12,"n":2060,"o":23.125,"t":"2026-09-29T18:15:00Z","v":305332,"vw":23.151917},{"c":23.155,"h":23.165,"l":23.115,"n":1946,"o":23.14,"t":"2026-09-29T18:30:00Z","v":210387,"vw":23.139488},{"c":23.15,"h":23.16,"l":23.14,"n":2046,"o":23.15,"t":"2026-09-29T18:45:00Z","v":274382,"vw":23.148213},{"c":23.135,"h":23.16,"l":23.135,"n":2326,"o":23.145,"t":"2026-09-29T19:00:00Z","v":284666,"vw":23.150387},{"c":23.195,"h":23.2,"l":23.135,"n":2651,"o":23.135,"t":"2026-09-29T19:15:00Z","v":417847,"vw":23.174424},{"c":23.1899,"h":23.2,"l":23.155,"n":3418,"o":23.195,"t":"2026-09-29T19:30:00Z","v":415134,"vw":23.174589},{"c":23.2,"h":23.23,"l":23.17,"n":8821,"o":23.1875,"t":"2026-09-29T19:45:00Z","v":1647313,"vw":23.197831},{"c":23.2,"h":23.2,"l":23.2,"n":70,"o":23.2,"t":"2026-09-29T20:00:00Z","v":3348969,"vw":23.2},{"c":23.22,"h":23.22,"l":23.2,"n":16,"o":23.21,"t":"2026-09-29T20:15:00Z","v":803987,"vw":23.200044},{"c":23.2,"h":23.2,"l":23.2,"n":2,"o":23.2,"t":"2026-09-29T20:30:00Z","v":2956,"vw":23.2},{"c":23.24,"h":23.24,"l":23.24,"n":3,"o":23.24,"t":"2026-09-29T21:30:00Z","v":705,"vw":23.24},{"c":23.28,"h":23.28,"l":23.22,"n":3,"o":23.22,"t":"2026-09-29T22:00:00Z","v":325,"vw":23.2575},{"c":23.28,"h":23.28,"l":23.28,"n":2,"o":23.28,"t":"2026-09-29T22:45:00Z","v":530,"vw":23.28},{"c":23.276,"h":23.276,"l":23.276,"n":3,"o":23.276,"t":"2026-09-29T23:30:00Z","v":485,"vw":23.276},{"c":23.36,"h":23.36,"l":23.29,"n":12,"o":23.33,"t":"2026-09-30T08:00:00Z","v":1404,"vw":23.327146},{"c":23.35,"h":23.35,"l":23.33,"n":6,"o":23.33,"t":"2026-09-30T08:30:00Z","v":714,"vw":23.333333},{"c":23.3,"h":23.35,"l":23.3,"n":3,"o":23.35,"t":"2026-09-30T08:45:00Z","v":606,"vw":23.308333},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-09-30T09:15:00Z","v":100,"vw":23.3},{"c":23.24,"h":23.24,"l":23.24,"n":5,"o":23.24,"t":"2026-09-30T10:15:00Z","v":900,"vw":23.24},{"c":23.35,"h":23.35,"l":23.21,"n":8,"o":23.21,"t":"2026-09-30T10:30:00Z","v":1120,"vw":23.225},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-09-30T10:45:00Z","v":500,"vw":23.29},{"c":23.25,"h":23.25,"l":23.25,"n":3,"o":23.25,"t":"2026-09-30T11:00:00Z","v":1052,"vw":23.25},{"c":23.29,"h":23.29,"l":23.29,"n":3,"o":23.29,"t":"2026-09-30T11:15:00Z","v":140,"vw":23.29},{"c":23.29,"h":23.29,"l":23.29,"n":2,"o":23.29,"t":"2026-09-30T11:30:00Z","v":300,"vw":23.29},{"c":23.28,"h":23.28,"l":23.28,"n":3,"o":23.28,"t":"2026-09-30T12:30:00Z","v":1401,"vw":23.28},{"c":23.34,"h":23.34,"l":23.3,"n":3,"o":23.3,"t":"2026-09-30T12:45:00Z","v":1160,"vw":23.333074},{"c":23.3457,"h":23.3457,"l":23.31,"n":9,"o":23.31,"t":"2026-09-30T13:00:00Z","v":496,"vw":23.334143},{"c":23.27,"h":23.32,"l":23.27,"n":31,"o":23.31,"t":"2026-09-30T13:15:00Z","v":2770,"vw":23.304767},{"c":23.145,"h":23.3394,"l":23.0808,"n":2365,"o":23.3,"t":"2026-09-30T13:30:00Z","v":310155,"vw":23.208282},{"c":23.11,"h":23.19,"l":23.11,"n":1746,"o":23.145,"t":"2026-09-30T13:45:00Z","v":143337,"vw":23.162505},{"c":23.155,"h":23.19,"l":23.065,"n":2284,"o":23.115,"t":"2026-09-30T14:00:00Z","v":226595,"vw":23.145302},{"c":23.185,"h":23.205,"l":23.155,"n":2085,"o":23.16,"t":"2026-09-30T14:15:00Z","v":255820,"vw":23.184156},{"c":23.12,"h":23.2,"l":23.115,"n":1921,"o":23.18,"t":"2026-09-30T14:30:00Z","v":252668,"vw":23.158759},{"c":23.14,"h":23.2,"l":23.125,"n":1772,"o":23.125,"t":"2026-09-30T14:45:00Z","v":165101,"vw":23.167231},{"c":23.1,"h":23.145,"l":23.1,"n":1559,"o":23.145,"t":"2026-09-30T15:00:00Z","v":120980,"vw":23.119698},{"c":23.1,"h":23.13,"l":23.08,"n":1593,"o":23.1091,"t":"2026-09-30T15:15:00Z","v":235624,"vw":23.096503},{"c":23.0799,"h":23.12,"l":23.07,"n":1628,"o":23.1,"t":"2026-09-30T15:30:00Z","v":190659,"vw":23.094547},{"c":23.075,"h":23.08,"l":23.07,"n":1100,"o":23.075,"t":"2026-09-30T15:45:00Z","v":91678,"vw":23.074259},{"c":23.095,"h":23.11,"l":23.07,"n":1345,"o":23.07,"t":"2026-09-30T16:00:00Z","v":122267,"vw":23.091447},{"c":23.09,"h":23.095,"l":23.06,"n":1536,"o":23.095,"t":"2026-09-30T16:15:00Z","v":167127,"vw":23.079294},{"c":23.115,"h":23.12,"l":23.084,"n":1519,"o":23.085,"t":"2026-09-30T16:30:00Z","v":165476,"vw":23.104813},{"c":23.135,"h":23.14,"l":23.09,"n":1262,"o":23.115,"t":"2026-09-30T16:45:00Z","v":93862,"vw":23.11125},{"c":23.075,"h":23.135,"l":23.07,"n":1361,"o":23.135,"t":"2026-09-30T17:00:00Z","v":123892,"vw":23.109445},{"c":23.075,"h":23.08,"l":23.06,"n":1394,"o":23.07,"t":"2026-09-30T17:15:00Z","v":164097,"vw":23.064766},{"c":23.035,"h":23.08,"l":23.03,"n":1718,"o":23.08,"t":"2026-09-30T17:30:00Z","v":199926,"vw":23.049117},{"c":23.025,"h":23.05,"l":23.013,"n":1699,"o":23.04,"t":"2026-09-30T17:45:00Z","v":155990,"vw":23.0304},{"c":23.015,"h":23.05,"l":23.01,"n":1866,"o":23.025,"t":"2026-09-30T18:00:00Z","v":220287,"vw":23.026775},{"c":23.005,"h":23.015,"l":22.99,"n":2513,"o":23.015,"t":"2026-09-30T18:15:00Z","v":286705,"vw":23.001326},{"c":22.985,"h":23.01,"l":22.97,"n":2017,"o":23.01,"t":"2026-09-30T18:30:00Z","v":246258,"vw":22.988342},{"c":23.025,"h":23.025,"l":22.97,"n":2114,"o":22.9899,"t":"2026-09-30T18:45:00Z","v":302517,"vw":22.996089},{"c":23.02,"h":23.03,"l":23.01,"n":1790,"o":23.025,"t":"2026-09-30T19:00:00Z","v":194572,"vw":23.018637},{"c":23.035,"h":23.05,"l":23.014,"n":2435,"o":23.015,"t":"2026-09-30T19:15:00Z","v":271345,"vw":23.031078},{"c":22.985,"h":23.045,"l":22.975,"n":3137,"o":23.03,"t":"2026-09-30T19:30:00Z","v":312268,"vw":23.016954},{"c":22.965,"h":22.9893,"l":22.88,"n":10502,"o":22.9893,"t":"2026-09-30T19:45:00Z","v":1479420,"vw":22.950527},{"c":22.98,"h":23,"l":22.9512,"n":134,"o":22.97,"t":"2026-09-30T20:00:00Z","v":3260221,"vw":22.970005},{"c":22.98,"h":23.03,"l":22.98,"n":12,"o":23.03,"t":"2026-09-30T20:15:00Z","v":401,"vw":22.99831},{"c":23.0617,"h":23.0617,"l":22.97,"n":6,"o":22.97,"t":"2026-09-30T20:30:00Z","v":6125,"vw":22.973044},{"c":22.99,"h":23.0542,"l":22.99,"n":8,"o":23.0542,"t":"2026-09-30T20:45:00Z","v":877,"vw":23.036398},{"c":23.05,"h":23.05,"l":23.05,"n":3,"o":23.05,"t":"2026-09-30T21:00:00Z","v":650,"vw":23.05},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-09-30T21:15:00Z","v":100,"vw":23},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-09-30T22:00:00Z","v":400,"vw":23},{"c":23.04,"h":23.04,"l":23.04,"n":2,"o":23.04,"t":"2026-09-30T22:30:00Z","v":500,"vw":23.04},{"c":22.9908,"h":23.015,"l":22.9908,"n":10,"o":23.015,"t":"2026-09-30T22:45:00Z","v":3015,"vw":22.998368},{"c":23.04,"h":23.04,"l":23.04,"n":3,"o":23.04,"t":"2026-09-30T23:15:00Z","v":750,"vw":23.04},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-09-30T23:30:00Z","v":750,"vw":23},{"c":23.03,"h":23.03,"l":23.03,"n":2,"o":23.03,"t":"2026-09-30T23:45:00Z","v":104,"vw":23.03},{"c":22.98,"h":23.05,"l":22.98,"n":78,"o":23.05,"t":"2026-10-01T08:00:00Z","v":4453,"vw":23.009352},{"c":22.96,"h":22.96,"l":22.94,"n":14,"o":22.95,"t":"2026-10-01T08:30:00Z","v":715,"vw":22.955378},{"c":22.99,"h":22.99,"l":22.9788,"n":3,"o":22.9788,"t":"2026-10-01T09:45:00Z","v":280,"vw":22.9844},{"c":22.96,"h":22.96,"l":22.95,"n":8,"o":22.95,"t":"2026-10-01T10:45:00Z","v":1085,"vw":22.955405},{"c":22.98,"h":22.99,"l":22.98,"n":10,"o":22.99,"t":"2026-10-01T11:00:00Z","v":653,"vw":22.988333},{"c":23.0873,"h":23.0873,"l":23.0873,"n":1,"o":23.0873,"t":"2026-10-01T12:00:00Z","v":250,"vw":23.0873},{"c":23,"h":23.01,"l":23,"n":22,"o":23,"t":"2026-10-01T12:45:00Z","v":3260,"vw":23.000355},{"c":22.99,"h":23.0689,"l":22.99,"n":17,"o":23.0689,"t":"2026-10-01T13:00:00Z","v":1825,"vw":23.041346},{"c":22.97,"h":22.98,"l":22.97,"n":23,"o":22.98,"t":"2026-10-01T13:15:00Z","v":1397,"vw":22.974},{"c":22.72,"h":22.98,"l":22.7,"n":4050,"o":22.94,"t":"2026-10-01T13:30:00Z","v":407638,"vw":22.826718},{"c":22.65,"h":22.765,"l":22.645,"n":3144,"o":22.715,"t":"2026-10-01T13:45:00Z","v":252788,"vw":22.704671},{"c":22.685,"h":22.74,"l":22.635,"n":3067,"o":22.65,"t":"2026-10-01T14:00:00Z","v":308976,"vw":22.679721},{"c":22.63,"h":22.745,"l":22.63,"n":2156,"o":22.69,"t":"2026-10-01T14:15:00Z","v":288122,"vw":22.687665},{"c":22.675,"h":22.71,"l":22.62,"n":2172,"o":22.635,"t":"2026-10-01T14:30:00Z","v":260836,"vw":22.666054},{"c":22.605,"h":22.685,"l":22.54,"n":3232,"o":22.675,"t":"2026-10-01T14:45:00Z","v":483595,"vw":22.589881},{"c":22.61,"h":22.645,"l":22.57,"n":2231,"o":22.605,"t":"2026-10-01T15:00:00Z","v":275057,"vw":22.60715},{"c":22.575,"h":22.665,"l":22.57,"n":1890,"o":22.605,"t":"2026-10-01T15:15:00Z","v":215102,"vw":22.605921},{"c":22.635,"h":22.715,"l":22.55,"n":2314,"o":22.57,"t":"2026-10-01T15:30:00Z","v":345043,"vw":22.643811},{"c":22.68,"h":22.71,"l":22.64,"n":2094,"o":22.64,"t":"2026-10-01T15:45:00Z","v":307369,"vw":22.675513},{"c":22.695,"h":22.72,"l":22.665,"n":2141,"o":22.68,"t":"2026-10-01T16:00:00Z","v":376375,"vw":22.683571},{"c":22.755,"h":22.79,"l":22.69,"n":1665,"o":22.695,"t":"2026-10-01T16:15:00Z","v":207933,"vw":22.741929},{"c":22.76,"h":22.78,"l":22.75,"n":1594,"o":22.75,"t":"2026-10-01T16:30:00Z","v":160196,"vw":22.763493},{"c":22.725,"h":22.765,"l":22.705,"n":1451,"o":22.765,"t":"2026-10-01T16:45:00Z","v":226743,"vw":22.734968},{"c":22.705,"h":22.75,"l":22.685,"n":1364,"o":22.72,"t":"2026-10-01T17:00:00Z","v":128959,"vw":22.724779},{"c":22.685,"h":22.735,"l":22.68,"n":1353,"o":22.705,"t":"2026-10-01T17:15:00Z","v":140604,"vw":22.713557},{"c":22.74,"h":22.7551,"l":22.68,"n":1816,"o":22.69,"t":"2026-10-01T17:30:00Z","v":309259,"vw":22.720328},{"c":22.725,"h":22.76,"l":22.705,"n":2030,"o":22.74,"t":"2026-10-01T17:45:00Z","v":352302,"vw":22.726906},{"c":22.76,"h":22.76,"l":22.705,"n":1738,"o":22.7226,"t":"2026-10-01T18:00:00Z","v":208739,"vw":22.732371},{"c":22.73,"h":22.78,"l":22.7,"n":1922,"o":22.765,"t":"2026-10-01T18:15:00Z","v":362572,"vw":22.735237},{"c":22.685,"h":22.74,"l":22.67,"n":1903,"o":22.735,"t":"2026-10-01T18:30:00Z","v":224828,"vw":22.706336},{"c":22.695,"h":22.71,"l":22.67,"n":2081,"o":22.685,"t":"2026-10-01T18:45:00Z","v":204182,"vw":22.688974},{"c":22.7559,"h":22.759,"l":22.685,"n":1981,"o":22.695,"t":"2026-10-01T19:00:00Z","v":257549,"vw":22.709602},{"c":22.745,"h":22.77,"l":22.73,"n":2069,"o":22.755,"t":"2026-10-01T19:15:00Z","v":282816,"vw":22.75307},{"c":22.75,"h":22.77,"l":22.735,"n":3025,"o":22.7499,"t":"2026-10-01T19:30:00Z","v":407112,"vw":22.750485},{"c":22.74,"h":22.8,"l":22.71,"n":7108,"o":22.745,"t":"2026-10-01T19:45:00Z","v":1040024,"vw":22.741455},{"c":22.76,"h":22.76,"l":22.73,"n":92,"o":22.73,"t":"2026-10-01T20:00:00Z","v":1510358,"vw":22.730002},{"c":22.77,"h":22.77,"l":22.73,"n":3,"o":22.73,"t":"2026-10-01T20:15:00Z","v":71700,"vw":22.730112},{"c":22.73,"h":22.7938,"l":22.73,"n":4,"o":22.7938,"t":"2026-10-01T20:30:00Z","v":3864,"vw":22.731652},{"c":22.77,"h":22.79,"l":22.77,"n":5,"o":22.79,"t":"2026-10-01T21:30:00Z","v":1002,"vw":22.775005},{"c":22.76,"h":22.7973,"l":22.76,"n":8,"o":22.77,"t":"2026-10-01T21:45:00Z","v":648,"vw":22.77168},{"c":22.8,"h":22.8,"l":22.7974,"n":6,"o":22.7974,"t":"2026-10-01T22:00:00Z","v":510,"vw":22.79896},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-10-01T22:15:00Z","v":100,"vw":22.77},{"c":22.76,"h":22.76,"l":22.76,"n":1,"o":22.76,"t":"2026-10-01T22:45:00Z","v":100,"vw":22.76},{"c":22.77,"h":22.7998,"l":22.77,"n":4,"o":22.7998,"t":"2026-10-01T23:15:00Z","v":455,"vw":22.77735},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-10-01T23:30:00Z","v":250,"vw":22.79},{"c":22.9764,"h":22.9764,"l":22.88,"n":14,"o":22.88,"t":"2026-10-02T08:00:00Z","v":546,"vw":22.899554},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-10-02T08:30:00Z","v":10000,"vw":22.83},{"c":22.75,"h":22.75,"l":22.75,"n":2,"o":22.75,"t":"2026-10-02T08:45:00Z","v":137,"vw":22.75},{"c":22.83,"h":22.85,"l":22.83,"n":2,"o":22.85,"t":"2026-10-02T09:45:00Z","v":300,"vw":22.843333},{"c":22.82,"h":22.835,"l":22.78,"n":14,"o":22.835,"t":"2026-10-02T11:00:00Z","v":906,"vw":22.797262},{"c":22.81,"h":22.82,"l":22.8,"n":16,"o":22.82,"t":"2026-10-02T11:15:00Z","v":2330,"vw":22.810541},{"c":22.8,"h":22.845,"l":22.8,"n":17,"o":22.8,"t":"2026-10-02T11:30:00Z","v":5251,"vw":22.804194},{"c":22.81,"h":22.81,"l":22.81,"n":13,"o":22.81,"t":"2026-10-02T11:45:00Z","v":1682,"vw":22.81},{"c":22.8423,"h":22.8486,"l":22.84,"n":21,"o":22.84,"t":"2026-10-02T12:00:00Z","v":1408,"vw":22.843182},{"c":22.82,"h":22.82,"l":22.82,"n":2,"o":22.82,"t":"2026-10-02T12:15:00Z","v":396,"vw":22.82},{"c":22.86,"h":22.9,"l":22.85,"n":9,"o":22.85,"t":"2026-10-02T12:30:00Z","v":1657,"vw":22.8725},{"c":22.9,"h":22.9,"l":22.87,"n":7,"o":22.87,"t":"2026-10-02T13:00:00Z","v":415,"vw":22.8825},{"c":22.82,"h":23,"l":22.82,"n":14,"o":23,"t":"2026-10-02T13:15:00Z","v":884,"vw":22.8875},{"c":22.845,"h":22.9535,"l":22.67,"n":2520,"o":22.84,"t":"2026-10-02T13:30:00Z","v":343830,"vw":22.80232},{"c":22.745,"h":22.9062,"l":22.735,"n":2256,"o":22.85,"t":"2026-10-02T13:45:00Z","v":233414,"vw":22.823629},{"c":22.765,"h":22.78,"l":22.7,"n":2055,"o":22.74,"t":"2026-10-02T14:00:00Z","v":191149,"vw":22.740768},{"c":22.8039,"h":22.825,"l":22.755,"n":1992,"o":22.765,"t":"2026-10-02T14:15:00Z","v":241985,"vw":22.797804},{"c":22.83,"h":22.86,"l":22.7901,"n":2166,"o":22.805,"t":"2026-10-02T14:30:00Z","v":194716,"vw":22.819069},{"c":22.81,"h":22.89,"l":22.795,"n":1892,"o":22.835,"t":"2026-10-02T14:45:00Z","v":190056,"vw":22.837981},{"c":22.75,"h":22.815,"l":22.73,"n":1598,"o":22.81,"t":"2026-10-02T15:00:00Z","v":139571,"vw":22.773274},{"c":22.69,"h":22.75,"l":22.675,"n":1772,"o":22.745,"t":"2026-10-02T15:15:00Z","v":163967,"vw":22.700193},{"c":22.645,"h":22.7,"l":22.64,"n":2007,"o":22.68,"t":"2026-10-02T15:30:00Z","v":185072,"vw":22.673844},{"c":22.665,"h":22.67,"l":22.64,"n":1957,"o":22.645,"t":"2026-10-02T15:45:00Z","v":138628,"vw":22.657736},{"c":22.695,"h":22.71,"l":22.65,"n":1624,"o":22.665,"t":"2026-10-02T16:00:00Z","v":143041,"vw":22.68405},{"c":22.715,"h":22.7264,"l":22.69,"n":1373,"o":22.695,"t":"2026-10-02T16:15:00Z","v":103910,"vw":22.712917},{"c":22.765,"h":22.765,"l":22.7,"n":1395,"o":22.715,"t":"2026-10-02T16:30:00Z","v":113423,"vw":22.733483},{"c":22.79,"h":22.805,"l":22.755,"n":1562,"o":22.765,"t":"2026-10-02T16:45:00Z","v":131913,"vw":22.784507},{"c":22.785,"h":22.81,"l":22.77,"n":1300,"o":22.785,"t":"2026-10-02T17:00:00Z","v":107149,"vw":22.793747},{"c":22.7862,"h":22.8,"l":22.78,"n":1251,"o":22.785,"t":"2026-10-02T17:15:00Z","v":210240,"vw":22.788655},{"c":22.785,"h":22.815,"l":22.78,"n":1454,"o":22.79,"t":"2026-10-02T17:30:00Z","v":147840,"vw":22.803092},{"c":22.77,"h":22.7962,"l":22.7575,"n":1782,"o":22.785,"t":"2026-10-02T17:45:00Z","v":227532,"vw":22.774157},{"c":22.765,"h":22.79,"l":22.7523,"n":1460,"o":22.775,"t":"2026-10-02T18:00:00Z","v":177284,"vw":22.774062},{"c":22.745,"h":22.765,"l":22.715,"n":1868,"o":22.765,"t":"2026-10-02T18:15:00Z","v":272486,"vw":22.73443},{"c":22.795,"h":22.8,"l":22.74,"n":1476,"o":22.745,"t":"2026-10-02T18:30:00Z","v":133209,"vw":22.76809},{"c":22.7801,"h":22.8059,"l":22.77,"n":1524,"o":22.8,"t":"2026-10-02T18:45:00Z","v":161429,"vw":22.789987},{"c":22.725,"h":22.78,"l":22.725,"n":1820,"o":22.78,"t":"2026-10-02T19:00:00Z","v":171042,"vw":22.750682},{"c":22.76,"h":22.77,"l":22.72,"n":2333,"o":22.725,"t":"2026-10-02T19:15:00Z","v":205366,"vw":22.752228},{"c":22.65,"h":22.76,"l":22.645,"n":3011,"o":22.76,"t":"2026-10-02T19:30:00Z","v":285355,"vw":22.703535},{"c":22.66,"h":22.685,"l":22.61,"n":7088,"o":22.65,"t":"2026-10-02T19:45:00Z","v":839413,"vw":22.649414},{"c":22.65,"h":22.93,"l":22.65,"n":96,"o":22.66,"t":"2026-10-02T20:00:00Z","v":2161887,"vw":22.650079},{"c":22.75,"h":22.75,"l":22.71,"n":3,"o":22.71,"t":"2026-10-02T20:15:00Z","v":499,"vw":22.734048},{"c":22.65,"h":22.75,"l":22.65,"n":3,"o":22.75,"t":"2026-10-02T20:30:00Z","v":3914,"vw":22.662857},{"c":22.7451,"h":22.7451,"l":22.7451,"n":1,"o":22.7451,"t":"2026-10-02T21:00:00Z","v":100,"vw":22.7451},{"c":22.73,"h":22.73,"l":22.73,"n":2,"o":22.73,"t":"2026-10-02T21:15:00Z","v":110,"vw":22.73},{"c":22.7267,"h":22.7267,"l":22.7267,"n":2,"o":22.7267,"t":"2026-10-02T21:30:00Z","v":101,"vw":22.7267},{"c":22.7299,"h":22.7299,"l":22.715,"n":3,"o":22.715,"t":"2026-10-02T21:45:00Z","v":400,"vw":22.722563},{"c":22.73,"h":22.73,"l":22.73,"n":2,"o":22.73,"t":"2026-10-02T22:15:00Z","v":112,"vw":22.73},{"c":22.73,"h":22.73,"l":22.73,"n":2,"o":22.73,"t":"2026-10-02T22:45:00Z","v":260,"vw":22.73},{"c":22.7206,"h":22.7206,"l":22.7206,"n":3,"o":22.7206,"t":"2026-10-02T23:15:00Z","v":113,"vw":22.7206},{"c":22.7298,"h":22.7298,"l":22.72,"n":5,"o":22.72,"t":"2026-10-02T23:30:00Z","v":415,"vw":22.722462},{"c":22.71,"h":22.74,"l":22.71,"n":44,"o":22.71,"t":"2026-10-05T08:00:00Z","v":1875,"vw":22.718035},{"c":22.72,"h":22.72,"l":22.72,"n":2,"o":22.72,"t":"2026-10-05T08:15:00Z","v":507,"vw":22.72},{"c":22.75,"h":22.75,"l":22.75,"n":2,"o":22.75,"t":"2026-10-05T10:00:00Z","v":674,"vw":22.75},{"c":22.7,"h":22.735,"l":22.68,"n":28,"o":22.68,"t":"2026-10-05T11:00:00Z","v":5335,"vw":22.716759},{"c":22.724,"h":22.73,"l":22.724,"n":3,"o":22.73,"t":"2026-10-05T11:30:00Z","v":201,"vw":22.727},{"c":22.71,"h":22.72,"l":22.71,"n":6,"o":22.72,"t":"2026-10-05T11:45:00Z","v":2201,"vw":22.712727},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-10-05T12:00:00Z","v":449,"vw":22.72},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-10-05T12:15:00Z","v":500,"vw":22.72},{"c":22.73,"h":22.73,"l":22.73,"n":10,"o":22.73,"t":"2026-10-05T12:30:00Z","v":1438,"vw":22.73},{"c":22.7,"h":22.72,"l":22.7,"n":28,"o":22.72,"t":"2026-10-05T13:00:00Z","v":3886,"vw":22.705877},{"c":22.63,"h":22.68,"l":22.63,"n":57,"o":22.68,"t":"2026-10-05T13:15:00Z","v":2925,"vw":22.670056},{"c":22.5,"h":22.7342,"l":22.455,"n":3807,"o":22.6,"t":"2026-10-05T13:30:00Z","v":422999,"vw":22.548538},{"c":22.451,"h":22.58,"l":22.425,"n":2217,"o":22.5,"t":"2026-10-05T13:45:00Z","v":200923,"vw":22.510357},{"c":22.595,"h":22.605,"l":22.445,"n":2244,"o":22.451,"t":"2026-10-05T14:00:00Z","v":210398,"vw":22.506742},{"c":22.605,"h":22.665,"l":22.574,"n":2027,"o":22.59,"t":"2026-10-05T14:15:00Z","v":311334,"vw":22.608101},{"c":22.6499,"h":22.6699,"l":22.565,"n":1826,"o":22.605,"t":"2026-10-05T14:30:00Z","v":166202,"vw":22.617949},{"c":22.615,"h":22.65,"l":22.565,"n":1799,"o":22.645,"t":"2026-10-05T14:45:00Z","v":167067,"vw":22.596869},{"c":22.585,"h":22.63,"l":22.56,"n":1727,"o":22.62,"t":"2026-10-05T15:00:00Z","v":214021,"vw":22.594488},{"c":22.68,"h":22.685,"l":22.57,"n":1727,"o":22.585,"t":"2026-10-05T15:15:00Z","v":288713,"vw":22.623299},{"c":22.7101,"h":22.73,"l":22.68,"n":1395,"o":22.68,"t":"2026-10-05T15:30:00Z","v":144660,"vw":22.711619},{"c":22.7,"h":22.72,"l":22.68,"n":1295,"o":22.71,"t":"2026-10-05T15:45:00Z","v":125689,"vw":22.703029},{"c":22.715,"h":22.715,"l":22.68,"n":1196,"o":22.705,"t":"2026-10-05T16:00:00Z","v":119475,"vw":22.695524},{"c":22.765,"h":22.765,"l":22.71,"n":1525,"o":22.7199,"t":"2026-10-05T16:15:00Z","v":258751,"vw":22.728355},{"c":22.775,"h":22.78,"l":22.75,"n":1097,"o":22.765,"t":"2026-10-05T16:30:00Z","v":108381,"vw":22.764819},{"c":22.745,"h":22.78,"l":22.7401,"n":1467,"o":22.775,"t":"2026-10-05T16:45:00Z","v":171505,"vw":22.75959},{"c":22.685,"h":22.745,"l":22.68,"n":1417,"o":22.745,"t":"2026-10-05T17:00:00Z","v":156356,"vw":22.712847},{"c":22.645,"h":22.7,"l":22.64,"n":1811,"o":22.685,"t":"2026-10-05T17:15:00Z","v":273860,"vw":22.678222},{"c":22.645,"h":22.65,"l":22.615,"n":1950,"o":22.645,"t":"2026-10-05T17:30:00Z","v":510417,"vw":22.636144},{"c":22.665,"h":22.69,"l":22.64,"n":1685,"o":22.65,"t":"2026-10-05T17:45:00Z","v":333031,"vw":22.666971},{"c":22.635,"h":22.68,"l":22.63,"n":1307,"o":22.67,"t":"2026-10-05T18:00:00Z","v":181857,"vw":22.657096},{"c":22.6222,"h":22.63,"l":22.59,"n":1387,"o":22.63,"t":"2026-10-05T18:15:00Z","v":176405,"vw":22.612615},{"c":22.58,"h":22.63,"l":22.58,"n":1341,"o":22.625,"t":"2026-10-05T18:30:00Z","v":166655,"vw":22.599631},{"c":22.648,"h":22.65,"l":22.57,"n":1713,"o":22.585,"t":"2026-10-05T18:45:00Z","v":216567,"vw":22.601938},{"c":22.62,"h":22.6493,"l":22.595,"n":1608,"o":22.645,"t":"2026-10-05T19:00:00Z","v":198374,"vw":22.615778},{"c":22.59,"h":22.645,"l":22.57,"n":2054,"o":22.625,"t":"2026-10-05T19:15:00Z","v":281851,"vw":22.615778},{"c":22.57,"h":22.605,"l":22.56,"n":2448,"o":22.59,"t":"2026-10-05T19:30:00Z","v":382746,"vw":22.586992},{"c":22.55,"h":22.57,"l":22.5,"n":6458,"o":22.57,"t":"2026-10-05T19:45:00Z","v":974710,"vw":22.536855},{"c":22.53,"h":22.53,"l":22.53,"n":96,"o":22.53,"t":"2026-10-05T20:00:00Z","v":1878425,"vw":22.53},{"c":22.77,"h":22.77,"l":22.57,"n":12,"o":22.58,"t":"2026-10-05T20:15:00Z","v":748,"vw":22.624187},{"c":22.53,"h":22.53,"l":22.53,"n":3,"o":22.53,"t":"2026-10-05T20:30:00Z","v":1873,"vw":22.53},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-05T20:45:00Z","v":100,"vw":22.6},{"c":22.5655,"h":22.69,"l":22.5655,"n":4,"o":22.69,"t":"2026-10-05T21:15:00Z","v":405,"vw":22.653382},{"c":22.66,"h":22.66,"l":22.61,"n":10,"o":22.61,"t":"2026-10-05T21:45:00Z","v":1171,"vw":22.632114},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-10-05T22:00:00Z","v":200,"vw":22.61},{"c":22.605,"h":22.61,"l":22.605,"n":3,"o":22.61,"t":"2026-10-05T22:45:00Z","v":625,"vw":22.6084},{"c":22.6538,"h":22.6538,"l":22.6538,"n":1,"o":22.6538,"t":"2026-10-05T23:00:00Z","v":100,"vw":22.6538},{"c":22.605,"h":22.66,"l":22.53,"n":58,"o":22.66,"t":"2026-10-05T23:30:00Z","v":4087,"vw":22.592909},{"c":22.65,"h":22.65,"l":22.59,"n":25,"o":22.59,"t":"2026-10-06T08:00:00Z","v":2740,"vw":22.617919},{"c":22.64,"h":22.64,"l":22.58,"n":5,"o":22.59,"t":"2026-10-06T10:30:00Z","v":1796,"vw":22.605036},{"c":22.59,"h":22.6,"l":22.59,"n":3,"o":22.6,"t":"2026-10-06T10:45:00Z","v":242,"vw":22.595},{"c":22.6,"h":22.64,"l":22.6,"n":2,"o":22.64,"t":"2026-10-06T11:00:00Z","v":200,"vw":22.62},{"c":22.59,"h":22.59,"l":22.59,"n":2,"o":22.59,"t":"2026-10-06T11:45:00Z","v":110,"vw":22.59},{"c":22.62,"h":22.62,"l":22.62,"n":3,"o":22.62,"t":"2026-10-06T12:00:00Z","v":504,"vw":22.62},{"c":22.6699,"h":22.6699,"l":22.6646,"n":3,"o":22.6646,"t":"2026-10-06T12:15:00Z","v":318,"vw":22.666391},{"c":22.625,"h":22.625,"l":22.62,"n":12,"o":22.62,"t":"2026-10-06T12:30:00Z","v":1193,"vw":22.621306},{"c":22.64,"h":22.64,"l":22.62,"n":7,"o":22.62,"t":"2026-10-06T12:45:00Z","v":2017,"vw":22.6348},{"c":22.64,"h":22.64,"l":22.63,"n":3,"o":22.63,"t":"2026-10-06T13:00:00Z","v":1325,"vw":22.631667},{"c":22.67,"h":22.67,"l":22.61,"n":5,"o":22.61,"t":"2026-10-06T13:15:00Z","v":1102,"vw":22.622845},{"c":22.705,"h":22.7501,"l":22.56,"n":2278,"o":22.58,"t":"2026-10-06T13:30:00Z","v":271121,"vw":22.649635},{"c":22.715,"h":22.7475,"l":22.69,"n":1555,"o":22.7,"t":"2026-10-06T13:45:00Z","v":151509,"vw":22.725564},{"c":22.715,"h":22.8,"l":22.715,"n":1973,"o":22.715,"t":"2026-10-06T14:00:00Z","v":234992,"vw":22.77318},{"c":22.73,"h":22.745,"l":22.7,"n":1884,"o":22.71,"t":"2026-10-06T14:15:00Z","v":260928,"vw":22.716887},{"c":22.74,"h":22.78,"l":22.7,"n":1625,"o":22.73,"t":"2026-10-06T14:30:00Z","v":148597,"vw":22.748201},{"c":22.835,"h":22.835,"l":22.75,"n":1633,"o":22.75,"t":"2026-10-06T14:45:00Z","v":218437,"vw":22.798935},{"c":22.8522,"h":22.89,"l":22.805,"n":1743,"o":22.8395,"t":"2026-10-06T15:00:00Z","v":200803,"vw":22.856334},{"c":22.865,"h":22.875,"l":22.82,"n":1957,"o":22.855,"t":"2026-10-06T15:15:00Z","v":223858,"vw":22.850288},{"c":22.845,"h":22.865,"l":22.83,"n":1230,"o":22.865,"t":"2026-10-06T15:30:00Z","v":103849,"vw":22.848213},{"c":22.78,"h":22.845,"l":22.78,"n":1062,"o":22.84,"t":"2026-10-06T15:45:00Z","v":96355,"vw":22.811289},{"c":22.795,"h":22.81,"l":22.77,"n":1486,"o":22.79,"t":"2026-10-06T16:00:00Z","v":144805,"vw":22.790841},{"c":22.775,"h":22.795,"l":22.76,"n":1142,"o":22.7909,"t":"2026-10-06T16:15:00Z","v":84493,"vw":22.780497},{"c":22.745,"h":22.79,"l":22.7323,"n":1708,"o":22.77,"t":"2026-10-06T16:30:00Z","v":288272,"vw":22.757603},{"c":22.74,"h":22.76,"l":22.73,"n":1291,"o":22.745,"t":"2026-10-06T16:45:00Z","v":135201,"vw":22.747362},{"c":22.72,"h":22.76,"l":22.72,"n":1465,"o":22.74,"t":"2026-10-06T17:00:00Z","v":193996,"vw":22.736993},{"c":22.74,"h":22.755,"l":22.7,"n":1315,"o":22.725,"t":"2026-10-06T17:15:00Z","v":138009,"vw":22.724835},{"c":22.755,"h":22.76,"l":22.7332,"n":1168,"o":22.745,"t":"2026-10-06T17:30:00Z","v":193483,"vw":22.747509},{"c":22.745,"h":22.76,"l":22.74,"n":1081,"o":22.75,"t":"2026-10-06T17:45:00Z","v":82036,"vw":22.752365},{"c":22.745,"h":22.76,"l":22.74,"n":1141,"o":22.745,"t":"2026-10-06T18:00:00Z","v":119435,"vw":22.749977},{"c":22.6799,"h":22.74,"l":22.665,"n":1518,"o":22.74,"t":"2026-10-06T18:15:00Z","v":197188,"vw":22.697154},{"c":22.685,"h":22.69,"l":22.66,"n":1202,"o":22.675,"t":"2026-10-06T18:30:00Z","v":186025,"vw":22.676206},{"c":22.735,"h":22.735,"l":22.66,"n":1588,"o":22.685,"t":"2026-10-06T18:45:00Z","v":196769,"vw":22.692832},{"c":22.715,"h":22.745,"l":22.71,"n":1408,"o":22.735,"t":"2026-10-06T19:00:00Z","v":135212,"vw":22.728276},{"c":22.705,"h":22.73,"l":22.69,"n":2248,"o":22.715,"t":"2026-10-06T19:15:00Z","v":260075,"vw":22.712671},{"c":22.735,"h":22.75,"l":22.7,"n":2580,"o":22.705,"t":"2026-10-06T19:30:00Z","v":262196,"vw":22.728358},{"c":22.73,"h":22.75,"l":22.69,"n":8334,"o":22.735,"t":"2026-10-06T19:45:00Z","v":1133389,"vw":22.723405},{"c":22.775,"h":22.775,"l":22.73,"n":135,"o":22.73,"t":"2026-10-06T20:00:00Z","v":1834896,"vw":22.730043},{"c":22.77,"h":22.79,"l":22.77,"n":3,"o":22.79,"t":"2026-10-06T20:15:00Z","v":1177,"vw":22.787021},{"c":22.76,"h":22.76,"l":22.76,"n":1,"o":22.76,"t":"2026-10-06T20:30:00Z","v":109,"vw":22.76},{"c":22.784,"h":22.79,"l":22.784,"n":4,"o":22.79,"t":"2026-10-06T20:45:00Z","v":634,"vw":22.785208},{"c":22.78,"h":22.78,"l":22.78,"n":11,"o":22.78,"t":"2026-10-06T21:00:00Z","v":845,"vw":22.78},{"c":22.7898,"h":22.7898,"l":22.76,"n":13,"o":22.78,"t":"2026-10-06T21:15:00Z","v":1895,"vw":22.774335},{"c":22.7881,"h":22.7881,"l":22.7881,"n":1,"o":22.7881,"t":"2026-10-06T21:30:00Z","v":250,"vw":22.7881},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-10-06T22:00:00Z","v":530,"vw":22.79},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-10-06T22:45:00Z","v":100,"vw":22.79},{"c":22.7893,"h":22.7893,"l":22.7893,"n":1,"o":22.7893,"t":"2026-10-06T23:30:00Z","v":430,"vw":22.7893},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-10-06T23:45:00Z","v":100,"vw":22.79},{"c":22.8,"h":22.8,"l":22.77,"n":15,"o":22.79,"t":"2026-10-07T08:00:00Z","v":1617,"vw":22.779864},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-07T08:15:00Z","v":100,"vw":22.82},{"c":22.84,"h":22.84,"l":22.84,"n":1,"o":22.84,"t":"2026-10-07T09:00:00Z","v":250,"vw":22.84},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-10-07T09:30:00Z","v":210,"vw":22.77},{"c":22.82,"h":22.82,"l":22.82,"n":4,"o":22.82,"t":"2026-10-07T10:00:00Z","v":404,"vw":22.82},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-10-07T10:45:00Z","v":254,"vw":22.77},{"c":22.76,"h":22.78,"l":22.75,"n":34,"o":22.78,"t":"2026-10-07T11:00:00Z","v":4736,"vw":22.765302},{"c":22.72,"h":22.72,"l":22.72,"n":2,"o":22.72,"t":"2026-10-07T11:30:00Z","v":1001,"vw":22.72},{"c":22.68,"h":22.72,"l":22.68,"n":40,"o":22.72,"t":"2026-10-07T11:45:00Z","v":8574,"vw":22.700893},{"c":22.7,"h":22.7,"l":22.7,"n":18,"o":22.7,"t":"2026-10-07T12:00:00Z","v":3255,"vw":22.7},{"c":22.65,"h":22.66,"l":22.65,"n":14,"o":22.65,"t":"2026-10-07T12:15:00Z","v":2247,"vw":22.651163},{"c":22.69,"h":22.69,"l":22.65,"n":9,"o":22.68,"t":"2026-10-07T12:45:00Z","v":1112,"vw":22.660055},{"c":22.69,"h":22.69,"l":22.65,"n":11,"o":22.68,"t":"2026-10-07T13:00:00Z","v":3661,"vw":22.670973},{"c":22.69,"h":22.69,"l":22.65,"n":13,"o":22.6562,"t":"2026-10-07T13:15:00Z","v":1607,"vw":22.668964},{"c":22.63,"h":22.74,"l":22.565,"n":2749,"o":22.74,"t":"2026-10-07T13:30:00Z","v":458721,"vw":22.650673},{"c":22.56,"h":22.665,"l":22.535,"n":1956,"o":22.635,"t":"2026-10-07T13:45:00Z","v":202264,"vw":22.589059},{"c":22.5672,"h":22.625,"l":22.535,"n":1896,"o":22.56,"t":"2026-10-07T14:00:00Z","v":173096,"vw":22.572439},{"c":22.57,"h":22.58,"l":22.52,"n":1849,"o":22.565,"t":"2026-10-07T14:15:00Z","v":207005,"vw":22.548783},{"c":22.545,"h":22.63,"l":22.535,"n":1955,"o":22.575,"t":"2026-10-07T14:30:00Z","v":194212,"vw":22.591252},{"c":22.605,"h":22.62,"l":22.54,"n":1470,"o":22.55,"t":"2026-10-07T14:45:00Z","v":156717,"vw":22.586463},{"c":22.57,"h":22.61,"l":22.57,"n":1310,"o":22.6,"t":"2026-10-07T15:00:00Z","v":149288,"vw":22.587451},{"c":22.525,"h":22.58,"l":22.5,"n":1680,"o":22.575,"t":"2026-10-07T15:15:00Z","v":146845,"vw":22.533758},{"c":22.525,"h":22.57,"l":22.52,"n":1458,"o":22.53,"t":"2026-10-07T15:30:00Z","v":145760,"vw":22.541338},{"c":22.595,"h":22.605,"l":22.505,"n":1574,"o":22.52,"t":"2026-10-07T15:45:00Z","v":159432,"vw":22.550415},{"c":22.575,"h":22.6,"l":22.56,"n":1095,"o":22.595,"t":"2026-10-07T16:00:00Z","v":94650,"vw":22.57312},{"c":22.595,"h":22.6,"l":22.57,"n":1011,"o":22.575,"t":"2026-10-07T16:15:00Z","v":111679,"vw":22.584314},{"c":22.565,"h":22.595,"l":22.5525,"n":1236,"o":22.595,"t":"2026-10-07T16:30:00Z","v":142490,"vw":22.574248},{"c":22.56,"h":22.595,"l":22.55,"n":1317,"o":22.565,"t":"2026-10-07T16:45:00Z","v":176864,"vw":22.56214},{"c":22.575,"h":22.61,"l":22.5403,"n":2195,"o":22.555,"t":"2026-10-07T17:00:00Z","v":368917,"vw":22.572646},{"c":22.555,"h":22.59,"l":22.55,"n":1496,"o":22.58,"t":"2026-10-07T17:15:00Z","v":288607,"vw":22.570564},{"c":22.545,"h":22.56,"l":22.53,"n":1381,"o":22.555,"t":"2026-10-07T17:30:00Z","v":240702,"vw":22.542788},{"c":22.535,"h":22.56,"l":22.53,"n":1402,"o":22.545,"t":"2026-10-07T17:45:00Z","v":170225,"vw":22.546414},{"c":22.5599,"h":22.56,"l":22.53,"n":1501,"o":22.53,"t":"2026-10-07T18:00:00Z","v":219512,"vw":22.549401},{"c":22.6,"h":22.615,"l":22.55,"n":1501,"o":22.555,"t":"2026-10-07T18:15:00Z","v":186826,"vw":22.583342},{"c":22.615,"h":22.63,"l":22.59,"n":1488,"o":22.6,"t":"2026-10-07T18:30:00Z","v":169324,"vw":22.606807},{"c":22.595,"h":22.625,"l":22.58,"n":1448,"o":22.615,"t":"2026-10-07T18:45:00Z","v":115908,"vw":22.604514},{"c":22.585,"h":22.605,"l":22.575,"n":1847,"o":22.595,"t":"2026-10-07T19:00:00Z","v":220904,"vw":22.591425},{"c":22.555,"h":22.585,"l":22.54,"n":1911,"o":22.58,"t":"2026-10-07T19:15:00Z","v":193954,"vw":22.564965},{"c":22.585,"h":22.64,"l":22.54,"n":3082,"o":22.555,"t":"2026-10-07T19:30:00Z","v":429432,"vw":22.602859},{"c":22.635,"h":22.66,"l":22.56,"n":7775,"o":22.585,"t":"2026-10-07T19:45:00Z","v":1519231,"vw":22.629004},{"c":22.63,"h":22.64,"l":22.63,"n":81,"o":22.64,"t":"2026-10-07T20:00:00Z","v":1823654,"vw":22.639999},{"c":22.66,"h":22.66,"l":22.66,"n":10,"o":22.66,"t":"2026-10-07T20:15:00Z","v":490,"vw":22.66},{"c":22.6657,"h":22.6657,"l":22.6657,"n":1,"o":22.6657,"t":"2026-10-07T20:45:00Z","v":100,"vw":22.6657},{"c":22.67,"h":22.68,"l":22.6561,"n":7,"o":22.6561,"t":"2026-10-07T21:15:00Z","v":1600,"vw":22.669218},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-10-07T21:30:00Z","v":132,"vw":22.73},{"c":22.7161,"h":22.7161,"l":22.7161,"n":2,"o":22.7161,"t":"2026-10-07T22:00:00Z","v":201,"vw":22.7161},{"c":22.69,"h":22.69,"l":22.65,"n":18,"o":22.67,"t":"2026-10-07T22:30:00Z","v":1624,"vw":22.660405},{"c":22.6963,"h":22.6963,"l":22.6963,"n":2,"o":22.6963,"t":"2026-10-07T23:00:00Z","v":125,"vw":22.6963},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-10-07T23:45:00Z","v":100,"vw":22.66},{"c":22.63,"h":22.63,"l":22.63,"n":16,"o":22.63,"t":"2026-10-08T08:00:00Z","v":996,"vw":22.63},{"c":22.67,"h":22.67,"l":22.67,"n":3,"o":22.67,"t":"2026-10-08T08:15:00Z","v":102,"vw":22.67},{"c":22.63,"h":22.64,"l":22.63,"n":5,"o":22.64,"t":"2026-10-08T09:30:00Z","v":1503,"vw":22.630667},{"c":22.6,"h":22.6,"l":22.6,"n":6,"o":22.6,"t":"2026-10-08T10:15:00Z","v":372,"vw":22.6},{"c":22.6,"h":22.6,"l":22.6,"n":8,"o":22.6,"t":"2026-10-08T10:30:00Z","v":1090,"vw":22.6},{"c":22.6,"h":22.6,"l":22.6,"n":11,"o":22.6,"t":"2026-10-08T10:45:00Z","v":1032,"vw":22.6},{"c":22.5959,"h":22.64,"l":22.59,"n":31,"o":22.64,"t":"2026-10-08T11:00:00Z","v":2125,"vw":22.608997},{"c":22.59,"h":22.6,"l":22.59,"n":5,"o":22.6,"t":"2026-10-08T11:30:00Z","v":630,"vw":22.594798},{"c":22.62,"h":22.62,"l":22.62,"n":4,"o":22.62,"t":"2026-10-08T11:45:00Z","v":1194,"vw":22.62},{"c":22.6158,"h":22.6664,"l":22.6158,"n":2,"o":22.6664,"t":"2026-10-08T12:15:00Z","v":860,"vw":22.660516},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-10-08T12:30:00Z","v":100,"vw":22.66},{"c":22.65,"h":22.65,"l":22.65,"n":2,"o":22.65,"t":"2026-10-08T12:45:00Z","v":214,"vw":22.65},{"c":22.68,"h":22.68,"l":22.6783,"n":6,"o":22.6783,"t":"2026-10-08T13:00:00Z","v":348,"vw":22.67933},{"c":22.66,"h":22.6787,"l":22.65,"n":47,"o":22.6784,"t":"2026-10-08T13:15:00Z","v":4325,"vw":22.665344},{"c":22.725,"h":22.7999,"l":22.624,"n":2604,"o":22.68,"t":"2026-10-08T13:30:00Z","v":398004,"vw":22.696033},{"c":22.67,"h":22.765,"l":22.67,"n":2427,"o":22.725,"t":"2026-10-08T13:45:00Z","v":230966,"vw":22.707864},{"c":22.585,"h":22.7,"l":22.575,"n":2512,"o":22.68,"t":"2026-10-08T14:00:00Z","v":292260,"vw":22.632357},{"c":22.6,"h":22.625,"l":22.58,"n":2023,"o":22.585,"t":"2026-10-08T14:15:00Z","v":232566,"vw":22.601473},{"c":22.615,"h":22.645,"l":22.59,"n":2160,"o":22.6,"t":"2026-10-08T14:30:00Z","v":262409,"vw":22.624432},{"c":22.565,"h":22.6164,"l":22.55,"n":2407,"o":22.615,"t":"2026-10-08T14:45:00Z","v":236197,"vw":22.577363},{"c":22.535,"h":22.59,"l":22.53,"n":1948,"o":22.565,"t":"2026-10-08T15:00:00Z","v":189712,"vw":22.566324},{"c":22.515,"h":22.54,"l":22.5,"n":2099,"o":22.53,"t":"2026-10-08T15:15:00Z","v":197279,"vw":22.516794},{"c":22.565,"h":22.57,"l":22.51,"n":1696,"o":22.52,"t":"2026-10-08T15:30:00Z","v":145951,"vw":22.543267},{"c":22.5589,"h":22.58,"l":22.525,"n":1573,"o":22.57,"t":"2026-10-08T15:45:00Z","v":152332,"vw":22.548365},{"c":22.575,"h":22.58,"l":22.55,"n":1494,"o":22.56,"t":"2026-10-08T16:00:00Z","v":120383,"vw":22.564443},{"c":22.575,"h":22.67,"l":22.5601,"n":2022,"o":22.575,"t":"2026-10-08T16:15:00Z","v":199285,"vw":22.602413},{"c":22.575,"h":22.59,"l":22.55,"n":1409,"o":22.575,"t":"2026-10-08T16:30:00Z","v":133341,"vw":22.570046},{"c":22.685,"h":22.715,"l":22.5726,"n":2247,"o":22.575,"t":"2026-10-08T16:45:00Z","v":267063,"vw":22.635444},{"c":22.6785,"h":22.7299,"l":22.66,"n":2894,"o":22.685,"t":"2026-10-08T17:00:00Z","v":409204,"vw":22.687956},{"c":22.78,"h":22.8,"l":22.675,"n":2002,"o":22.68,"t":"2026-10-08T17:15:00Z","v":228585,"vw":22.727956},{"c":22.83,"h":22.83,"l":22.75,"n":1826,"o":22.78,"t":"2026-10-08T17:30:00Z","v":185885,"vw":22.783631},{"c":22.855,"h":22.865,"l":22.8001,"n":2288,"o":22.83,"t":"2026-10-08T17:45:00Z","v":336442,"vw":22.839876},{"c":22.84,"h":22.88,"l":22.83,"n":2084,"o":22.86,"t":"2026-10-08T18:00:00Z","v":272022,"vw":22.855962},{"c":22.755,"h":22.85,"l":22.75,"n":1603,"o":22.845,"t":"2026-10-08T18:15:00Z","v":190719,"vw":22.78818},{"c":22.805,"h":22.82,"l":22.75,"n":1772,"o":22.755,"t":"2026-10-08T18:30:00Z","v":213813,"vw":22.781701},{"c":22.815,"h":22.825,"l":22.8,"n":1909,"o":22.805,"t":"2026-10-08T18:45:00Z","v":246022,"vw":22.809138},{"c":22.87,"h":22.895,"l":22.81,"n":2156,"o":22.815,"t":"2026-10-08T19:00:00Z","v":276113,"vw":22.845456},{"c":22.825,"h":22.88,"l":22.81,"n":2528,"o":22.875,"t":"2026-10-08T19:15:00Z","v":328690,"vw":22.846303},{"c":22.805,"h":22.85,"l":22.8,"n":3231,"o":22.825,"t":"2026-10-08T19:30:00Z","v":437683,"vw":22.821805},{"c":22.8,"h":22.83,"l":22.77,"n":7341,"o":22.805,"t":"2026-10-08T19:45:00Z","v":1194518,"vw":22.801677},{"c":22.79,"h":22.79,"l":22.79,"n":69,"o":22.79,"t":"2026-10-08T20:00:00Z","v":8731519,"vw":22.79},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-10-08T20:30:00Z","v":119,"vw":22.81},{"c":22.8292,"h":22.8292,"l":22.8292,"n":3,"o":22.8292,"t":"2026-10-08T20:45:00Z","v":1252,"vw":22.8292},{"c":22.802,"h":22.815,"l":22.802,"n":3,"o":22.815,"t":"2026-10-08T21:30:00Z","v":240,"vw":22.807532},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-10-08T22:45:00Z","v":200,"vw":22.78},{"c":22.8342,"h":22.8342,"l":22.7893,"n":3,"o":22.7893,"t":"2026-10-08T23:00:00Z","v":629,"vw":22.819475},{"c":22.8344,"h":22.8344,"l":22.8344,"n":2,"o":22.8344,"t":"2026-10-08T23:45:00Z","v":110,"vw":22.8344},{"c":22.99,"h":22.99,"l":22.86,"n":63,"o":22.8799,"t":"2026-10-09T08:00:00Z","v":3767,"vw":22.884448},{"c":22.98,"h":22.98,"l":22.82,"n":2,"o":22.82,"t":"2026-10-09T08:30:00Z","v":250,"vw":22.884},{"c":22.9,"h":22.9,"l":22.89,"n":6,"o":22.89,"t":"2026-10-09T08:45:00Z","v":466,"vw":22.893133},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-09T09:00:00Z","v":200,"vw":23},{"c":22.91,"h":22.91,"l":22.82,"n":10,"o":22.83,"t":"2026-10-09T09:15:00Z","v":1902,"vw":22.840039},{"c":22.84,"h":22.84,"l":22.84,"n":1,"o":22.84,"t":"2026-10-09T09:45:00Z","v":150,"vw":22.84},{"c":22.88,"h":22.88,"l":22.88,"n":2,"o":22.88,"t":"2026-10-09T10:00:00Z","v":112,"vw":22.88},{"c":22.95,"h":22.95,"l":22.95,"n":2,"o":22.95,"t":"2026-10-09T10:15:00Z","v":698,"vw":22.95},{"c":22.91,"h":22.91,"l":22.85,"n":9,"o":22.85,"t":"2026-10-09T11:00:00Z","v":420,"vw":22.867143},{"c":22.85,"h":22.85,"l":22.85,"n":4,"o":22.85,"t":"2026-10-09T11:15:00Z","v":432,"vw":22.85},{"c":22.92,"h":22.92,"l":22.91,"n":2,"o":22.91,"t":"2026-10-09T11:30:00Z","v":300,"vw":22.915},{"c":22.91,"h":22.92,"l":22.85,"n":22,"o":22.92,"t":"2026-10-09T11:45:00Z","v":1550,"vw":22.87923},{"c":22.88,"h":22.88,"l":22.88,"n":6,"o":22.88,"t":"2026-10-09T12:00:00Z","v":305,"vw":22.88},{"c":22.87,"h":22.87,"l":22.87,"n":2,"o":22.87,"t":"2026-10-09T12:30:00Z","v":301,"vw":22.87},{"c":22.9252,"h":22.9252,"l":22.9252,"n":1,"o":22.9252,"t":"2026-10-09T12:45:00Z","v":100,"vw":22.9252},{"c":22.9,"h":22.9,"l":22.88,"n":34,"o":22.88,"t":"2026-10-09T13:00:00Z","v":1656,"vw":22.891327},{"c":22.95,"h":22.95,"l":22.88,"n":33,"o":22.88,"t":"2026-10-09T13:15:00Z","v":3228,"vw":22.907179},{"c":22.9387,"h":22.9551,"l":22.82,"n":2306,"o":22.9,"t":"2026-10-09T13:30:00Z","v":265179,"vw":22.901022},{"c":22.85,"h":22.96,"l":22.8334,"n":1887,"o":22.94,"t":"2026-10-09T13:45:00Z","v":186499,"vw":22.9004},{"c":22.825,"h":22.855,"l":22.78,"n":1862,"o":22.85,"t":"2026-10-09T14:00:00Z","v":155324,"vw":22.821201},{"c":22.885,"h":22.91,"l":22.825,"n":1735,"o":22.825,"t":"2026-10-09T14:15:00Z","v":247948,"vw":22.878942},{"c":22.82,"h":22.885,"l":22.73,"n":2275,"o":22.885,"t":"2026-10-09T14:30:00Z","v":235484,"vw":22.793528},{"c":22.83,"h":22.85,"l":22.815,"n":1494,"o":22.82,"t":"2026-10-09T14:45:00Z","v":133501,"vw":22.830049},{"c":22.87,"h":22.87,"l":22.805,"n":1742,"o":22.825,"t":"2026-10-09T15:00:00Z","v":189461,"vw":22.823354},{"c":22.9075,"h":22.919,"l":22.865,"n":1760,"o":22.865,"t":"2026-10-09T15:15:00Z","v":230077,"vw":22.895022},{"c":22.865,"h":22.905,"l":22.84,"n":1674,"o":22.905,"t":"2026-10-09T15:30:00Z","v":216320,"vw":22.867339},{"c":22.865,"h":22.87,"l":22.83,"n":1367,"o":22.865,"t":"2026-10-09T15:45:00Z","v":158846,"vw":22.848243},{"c":22.835,"h":22.87,"l":22.81,"n":1467,"o":22.865,"t":"2026-10-09T16:00:00Z","v":222567,"vw":22.841066},{"c":22.845,"h":22.87,"l":22.84,"n":1198,"o":22.84,"t":"2026-10-09T16:15:00Z","v":150026,"vw":22.852843},{"c":22.8672,"h":22.87,"l":22.84,"n":1030,"o":22.845,"t":"2026-10-09T16:30:00Z","v":127768,"vw":22.857523},{"c":22.875,"h":22.88,"l":22.85,"n":1554,"o":22.8601,"t":"2026-10-09T16:45:00Z","v":334788,"vw":22.864593},{"c":22.855,"h":22.9,"l":22.855,"n":1349,"o":22.875,"t":"2026-10-09T17:00:00Z","v":178055,"vw":22.882005},{"c":22.84,"h":22.86,"l":22.825,"n":1564,"o":22.85,"t":"2026-10-09T17:15:00Z","v":243846,"vw":22.844019},{"c":22.875,"h":22.88,"l":22.83,"n":1633,"o":22.84,"t":"2026-10-09T17:30:00Z","v":234610,"vw":22.854752},{"c":22.855,"h":22.8772,"l":22.84,"n":1741,"o":22.875,"t":"2026-10-09T17:45:00Z","v":206330,"vw":22.853397},{"c":22.875,"h":22.89,"l":22.85,"n":1213,"o":22.8585,"t":"2026-10-09T18:00:00Z","v":174875,"vw":22.874643},{"c":22.89,"h":22.9,"l":22.875,"n":1223,"o":22.875,"t":"2026-10-09T18:15:00Z","v":113006,"vw":22.888457},{"c":22.91,"h":22.92,"l":22.88,"n":1619,"o":22.885,"t":"2026-10-09T18:30:00Z","v":176574,"vw":22.904661},{"c":22.905,"h":22.93,"l":22.88,"n":1810,"o":22.905,"t":"2026-10-09T18:45:00Z","v":268647,"vw":22.89931},{"c":22.8905,"h":22.9351,"l":22.89,"n":1908,"o":22.91,"t":"2026-10-09T19:00:00Z","v":190247,"vw":22.915843},{"c":22.92,"h":22.93,"l":22.89,"n":2278,"o":22.8934,"t":"2026-10-09T19:15:00Z","v":313837,"vw":22.911706},{"c":22.935,"h":22.97,"l":22.915,"n":3342,"o":22.915,"t":"2026-10-09T19:30:00Z","v":421813,"vw":22.935915},{"c":22.88,"h":22.94,"l":22.85,"n":7215,"o":22.935,"t":"2026-10-09T19:45:00Z","v":1153127,"vw":22.881381},{"c":22.94,"h":22.94,"l":22.88,"n":93,"o":22.88,"t":"2026-10-09T20:00:00Z","v":1493763,"vw":22.880023},{"c":22.95,"h":22.95,"l":22.9423,"n":2,"o":22.9423,"t":"2026-10-09T20:15:00Z","v":700,"vw":22.9456},{"c":22.9499,"h":22.95,"l":22.9499,"n":5,"o":22.95,"t":"2026-10-09T20:30:00Z","v":2331,"vw":22.949904},{"c":22.93,"h":22.93,"l":22.93,"n":3,"o":22.93,"t":"2026-10-09T20:45:00Z","v":106,"vw":22.93},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-09T21:15:00Z","v":2500,"vw":22.95},{"c":22.94,"h":22.94,"l":22.94,"n":2,"o":22.94,"t":"2026-10-09T21:30:00Z","v":135,"vw":22.94},{"c":22.9301,"h":22.9469,"l":22.93,"n":5,"o":22.9469,"t":"2026-10-09T22:00:00Z","v":795,"vw":22.934316},{"c":22.9301,"h":22.9301,"l":22.93,"n":5,"o":22.93,"t":"2026-10-09T22:15:00Z","v":1005,"vw":22.93005},{"c":22.94,"h":22.94,"l":22.94,"n":1,"o":22.94,"t":"2026-10-09T22:30:00Z","v":100,"vw":22.94},{"c":22.9025,"h":22.9025,"l":22.9025,"n":1,"o":22.9025,"t":"2026-10-09T22:45:00Z","v":100,"vw":22.9025},{"c":22.9077,"h":22.9077,"l":22.9077,"n":2,"o":22.9077,"t":"2026-10-09T23:15:00Z","v":558,"vw":22.9077},{"c":22.95,"h":22.95,"l":22.9483,"n":3,"o":22.9483,"t":"2026-10-09T23:45:00Z","v":418,"vw":22.948786},{"c":22.99,"h":23.02,"l":22.94,"n":70,"o":22.94,"t":"2026-10-12T08:00:00Z","v":2504,"vw":22.978869},{"c":22.95,"h":22.95,"l":22.95,"n":11,"o":22.95,"t":"2026-10-12T09:30:00Z","v":817,"vw":22.95},{"c":22.9,"h":22.95,"l":22.9,"n":16,"o":22.95,"t":"2026-10-12T10:00:00Z","v":1378,"vw":22.908184},{"c":22.94,"h":22.94,"l":22.94,"n":2,"o":22.94,"t":"2026-10-12T10:15:00Z","v":642,"vw":22.94},{"c":22.9,"h":22.9,"l":22.9,"n":3,"o":22.9,"t":"2026-10-12T10:30:00Z","v":800,"vw":22.9},{"c":22.93,"h":22.93,"l":22.91,"n":14,"o":22.91,"t":"2026-10-12T11:00:00Z","v":1110,"vw":22.915514},{"c":22.937,"h":22.937,"l":22.937,"n":4,"o":22.937,"t":"2026-10-12T11:15:00Z","v":146,"vw":22.937},{"c":22.94,"h":22.94,"l":22.94,"n":1,"o":22.94,"t":"2026-10-12T11:30:00Z","v":250,"vw":22.94},{"c":22.94,"h":22.94,"l":22.9215,"n":5,"o":22.9215,"t":"2026-10-12T11:45:00Z","v":1469,"vw":22.925377},{"c":22.945,"h":22.945,"l":22.945,"n":7,"o":22.945,"t":"2026-10-12T12:00:00Z","v":937,"vw":22.945},{"c":22.97,"h":22.97,"l":22.96,"n":5,"o":22.96,"t":"2026-10-12T12:15:00Z","v":623,"vw":22.962983},{"c":22.925,"h":22.96,"l":22.91,"n":22,"o":22.96,"t":"2026-10-12T12:30:00Z","v":3757,"vw":22.921502},{"c":22.8909,"h":22.8909,"l":22.89,"n":16,"o":22.89,"t":"2026-10-12T12:45:00Z","v":5110,"vw":22.890018},{"c":22.94,"h":22.94,"l":22.9,"n":14,"o":22.9,"t":"2026-10-12T13:00:00Z","v":2702,"vw":22.914446},{"c":22.89,"h":22.9385,"l":22.89,"n":27,"o":22.9385,"t":"2026-10-12T13:15:00Z","v":4682,"vw":22.92412},{"c":22.82,"h":22.92,"l":22.815,"n":2300,"o":22.91,"t":"2026-10-12T13:30:00Z","v":306000,"vw":22.873591},{"c":22.825,"h":22.8379,"l":22.785,"n":1718,"o":22.82,"t":"2026-10-12T13:45:00Z","v":176458,"vw":22.812368},{"c":22.95,"h":22.985,"l":22.81,"n":2507,"o":22.82,"t":"2026-10-12T14:00:00Z","v":277336,"vw":22.884882},{"c":22.9726,"h":23,"l":22.88,"n":1781,"o":22.945,"t":"2026-10-12T14:15:00Z","v":193483,"vw":22.94884},{"c":23.01,"h":23.03,"l":22.96,"n":2045,"o":22.98,"t":"2026-10-12T14:30:00Z","v":240432,"vw":22.991747},{"c":23.05,"h":23.085,"l":23.01,"n":1409,"o":23.01,"t":"2026-10-12T14:45:00Z","v":330617,"vw":23.03189},{"c":23.035,"h":23.06,"l":23,"n":1596,"o":23.055,"t":"2026-10-12T15:00:00Z","v":189554,"vw":23.034279},{"c":23.03,"h":23.0599,"l":23.01,"n":1414,"o":23.035,"t":"2026-10-12T15:15:00Z","v":164453,"vw":23.036517},{"c":23.055,"h":23.065,"l":23.0201,"n":1325,"o":23.03,"t":"2026-10-12T15:30:00Z","v":177038,"vw":23.047741},{"c":23.06,"h":23.06,"l":23.04,"n":1147,"o":23.05,"t":"2026-10-12T15:45:00Z","v":142001,"vw":23.047358},{"c":23.055,"h":23.06,"l":23.03,"n":1108,"o":23.05,"t":"2026-10-12T16:00:00Z","v":120297,"vw":23.047979},{"c":23.025,"h":23.07,"l":23.025,"n":1160,"o":23.055,"t":"2026-10-12T16:15:00Z","v":152334,"vw":23.053465},{"c":23.015,"h":23.03,"l":23,"n":990,"o":23.02,"t":"2026-10-12T16:30:00Z","v":108610,"vw":23.017706},{"c":23.025,"h":23.04,"l":22.98,"n":1802,"o":23.015,"t":"2026-10-12T16:45:00Z","v":274686,"vw":23.012195},{"c":23.0243,"h":23.045,"l":22.99,"n":1164,"o":23.025,"t":"2026-10-12T17:00:00Z","v":213604,"vw":23.015978},{"c":23.015,"h":23.03,"l":23,"n":1536,"o":23.02,"t":"2026-10-12T17:15:00Z","v":268741,"vw":23.01495},{"c":23.005,"h":23.02,"l":23,"n":1200,"o":23.015,"t":"2026-10-12T17:30:00Z","v":181482,"vw":23.009667},{"c":23.005,"h":23.02,"l":22.985,"n":1224,"o":23.005,"t":"2026-10-12T17:45:00Z","v":144207,"vw":23.001968},{"c":22.975,"h":23.0099,"l":22.97,"n":1264,"o":23.005,"t":"2026-10-12T18:00:00Z","v":179162,"vw":22.987351},{"c":22.945,"h":22.975,"l":22.935,"n":1204,"o":22.975,"t":"2026-10-12T18:15:00Z","v":156258,"vw":22.953426},{"c":22.975,"h":22.9799,"l":22.945,"n":1308,"o":22.945,"t":"2026-10-12T18:30:00Z","v":221647,"vw":22.961507},{"c":22.975,"h":22.99,"l":22.965,"n":1251,"o":22.975,"t":"2026-10-12T18:45:00Z","v":169100,"vw":22.979175},{"c":22.975,"h":22.995,"l":22.9601,"n":1441,"o":22.975,"t":"2026-10-12T19:00:00Z","v":166974,"vw":22.97973},{"c":22.975,"h":23,"l":22.95,"n":1602,"o":22.975,"t":"2026-10-12T19:15:00Z","v":231232,"vw":22.976097},{"c":22.955,"h":22.99,"l":22.945,"n":2601,"o":22.975,"t":"2026-10-12T19:30:00Z","v":420927,"vw":22.974828},{"c":23.035,"h":23.045,"l":22.95,"n":5019,"o":22.955,"t":"2026-10-12T19:45:00Z","v":872841,"vw":23.011642},{"c":23.06,"h":23.06,"l":23.03,"n":88,"o":23.03,"t":"2026-10-12T20:00:00Z","v":3746349,"vw":23.030006},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-10-12T20:30:00Z","v":700,"vw":23.03},{"c":23.08,"h":23.08,"l":23.069,"n":2,"o":23.069,"t":"2026-10-12T20:45:00Z","v":1757,"vw":23.071705},{"c":23.08,"h":23.08,"l":23.08,"n":1,"o":23.08,"t":"2026-10-12T21:00:00Z","v":1000,"vw":23.08},{"c":23.07,"h":23.0967,"l":23.07,"n":5,"o":23.0967,"t":"2026-10-12T22:30:00Z","v":345,"vw":23.078215},{"c":23.0701,"h":23.08,"l":23.07,"n":15,"o":23.08,"t":"2026-10-12T22:45:00Z","v":8603,"vw":23.070189},{"c":23.0785,"h":23.08,"l":23.0785,"n":2,"o":23.08,"t":"2026-10-12T23:00:00Z","v":442,"vw":23.078839},{"c":23.08,"h":23.08,"l":23.0795,"n":2,"o":23.0795,"t":"2026-10-12T23:15:00Z","v":692,"vw":23.07975},{"c":23.0798,"h":23.0798,"l":23.0798,"n":1,"o":23.0798,"t":"2026-10-12T23:30:00Z","v":100,"vw":23.0798},{"c":23.0796,"h":23.0797,"l":23.0796,"n":2,"o":23.0797,"t":"2026-10-12T23:45:00Z","v":500,"vw":23.07962},{"c":23.17,"h":23.17,"l":23.1,"n":59,"o":23.17,"t":"2026-10-13T08:00:00Z","v":5662,"vw":23.144691},{"c":23.2,"h":23.2,"l":23.2,"n":2,"o":23.2,"t":"2026-10-13T09:15:00Z","v":208,"vw":23.2},{"c":23.2052,"h":23.2052,"l":23.2052,"n":1,"o":23.2052,"t":"2026-10-13T10:30:00Z","v":173,"vw":23.2052},{"c":23.22,"h":23.22,"l":23.22,"n":1,"o":23.22,"t":"2026-10-13T10:45:00Z","v":100,"vw":23.22},{"c":23.22,"h":23.23,"l":23.21,"n":53,"o":23.21,"t":"2026-10-13T11:00:00Z","v":6315,"vw":23.220122},{"c":23.23,"h":23.23,"l":23.22,"n":6,"o":23.22,"t":"2026-10-13T11:15:00Z","v":1666,"vw":23.227947},{"c":23.23,"h":23.23,"l":23.23,"n":3,"o":23.23,"t":"2026-10-13T11:30:00Z","v":102,"vw":23.23},{"c":23.24,"h":23.24,"l":23.21,"n":8,"o":23.21,"t":"2026-10-13T11:45:00Z","v":1215,"vw":23.229298},{"c":23.23,"h":23.25,"l":23.22,"n":64,"o":23.25,"t":"2026-10-13T12:00:00Z","v":1375,"vw":23.237823},{"c":23.26,"h":23.3,"l":23.2155,"n":19,"o":23.28,"t":"2026-10-13T12:15:00Z","v":2164,"vw":23.256004},{"c":23.26,"h":23.27,"l":23.26,"n":14,"o":23.27,"t":"2026-10-13T12:30:00Z","v":1579,"vw":23.264812},{"c":23.32,"h":23.32,"l":23.31,"n":9,"o":23.31,"t":"2026-10-13T12:45:00Z","v":1003,"vw":23.31304},{"c":23.31,"h":23.35,"l":23.31,"n":27,"o":23.35,"t":"2026-10-13T13:00:00Z","v":3181,"vw":23.326521},{"c":23.34,"h":23.34,"l":23.3,"n":11,"o":23.3,"t":"2026-10-13T13:15:00Z","v":1091,"vw":23.333076},{"c":23.08,"h":23.32,"l":23.07,"n":2203,"o":23.3,"t":"2026-10-13T13:30:00Z","v":262029,"vw":23.224807},{"c":22.895,"h":23.09,"l":22.89,"n":1881,"o":23.09,"t":"2026-10-13T13:45:00Z","v":151344,"vw":22.98023},{"c":22.875,"h":22.89,"l":22.79,"n":2446,"o":22.89,"t":"2026-10-13T14:00:00Z","v":256243,"vw":22.843383},{"c":22.915,"h":22.94,"l":22.86,"n":1903,"o":22.87,"t":"2026-10-13T14:15:00Z","v":166842,"vw":22.905124},{"c":22.895,"h":22.93,"l":22.8625,"n":1747,"o":22.92,"t":"2026-10-13T14:30:00Z","v":203366,"vw":22.895025},{"c":22.925,"h":22.93,"l":22.865,"n":1460,"o":22.895,"t":"2026-10-13T14:45:00Z","v":140979,"vw":22.891631},{"c":22.915,"h":22.9465,"l":22.9,"n":1389,"o":22.925,"t":"2026-10-13T15:00:00Z","v":146541,"vw":22.919619},{"c":22.8901,"h":22.915,"l":22.88,"n":2299,"o":22.91,"t":"2026-10-13T15:15:00Z","v":262595,"vw":22.897198},{"c":22.86,"h":22.9388,"l":22.85,"n":2371,"o":22.895,"t":"2026-10-13T15:30:00Z","v":448867,"vw":22.902095},{"c":22.835,"h":22.875,"l":22.83,"n":1640,"o":22.865,"t":"2026-10-13T15:45:00Z","v":190455,"vw":22.855338},{"c":22.845,"h":22.85,"l":22.795,"n":1852,"o":22.835,"t":"2026-10-13T16:00:00Z","v":267948,"vw":22.82438},{"c":22.835,"h":22.855,"l":22.82,"n":1637,"o":22.845,"t":"2026-10-13T16:15:00Z","v":185156,"vw":22.840107},{"c":22.835,"h":22.84,"l":22.8101,"n":1301,"o":22.835,"t":"2026-10-13T16:30:00Z","v":172460,"vw":22.828052},{"c":22.845,"h":22.85,"l":22.82,"n":1771,"o":22.835,"t":"2026-10-13T16:45:00Z","v":208571,"vw":22.83201},{"c":22.875,"h":22.88,"l":22.83,"n":1591,"o":22.84,"t":"2026-10-13T17:00:00Z","v":208275,"vw":22.857282},{"c":22.855,"h":22.88,"l":22.85,"n":1602,"o":22.875,"t":"2026-10-13T17:15:00Z","v":234874,"vw":22.86051},{"c":22.865,"h":22.8899,"l":22.85,"n":2169,"o":22.86,"t":"2026-10-13T17:30:00Z","v":328737,"vw":22.870507},{"c":22.87,"h":22.885,"l":22.86,"n":1722,"o":22.865,"t":"2026-10-13T17:45:00Z","v":204040,"vw":22.873653},{"c":22.905,"h":22.92,"l":22.87,"n":1875,"o":22.875,"t":"2026-10-13T18:00:00Z","v":256616,"vw":22.898454},{"c":22.9,"h":22.93,"l":22.88,"n":1748,"o":22.9,"t":"2026-10-13T18:15:00Z","v":305954,"vw":22.906436},{"c":22.955,"h":22.96,"l":22.89,"n":1507,"o":22.91,"t":"2026-10-13T18:30:00Z","v":192333,"vw":22.915277},{"c":22.945,"h":22.97,"l":22.93,"n":1911,"o":22.955,"t":"2026-10-13T18:45:00Z","v":316956,"vw":22.946273},{"c":22.955,"h":22.98,"l":22.94,"n":2281,"o":22.945,"t":"2026-10-13T19:00:00Z","v":545416,"vw":22.957203},{"c":22.94,"h":22.966,"l":22.91,"n":2812,"o":22.955,"t":"2026-10-13T19:15:00Z","v":433056,"vw":22.933212},{"c":22.905,"h":22.945,"l":22.89,"n":3084,"o":22.945,"t":"2026-10-13T19:30:00Z","v":449114,"vw":22.918715},{"c":22.92,"h":22.9551,"l":22.885,"n":8224,"o":22.905,"t":"2026-10-13T19:45:00Z","v":1633886,"vw":22.923989},{"c":22.95,"h":22.95,"l":22.91,"n":78,"o":22.93,"t":"2026-10-13T20:00:00Z","v":1792706,"vw":22.910019},{"c":22.95,"h":22.9552,"l":22.95,"n":9,"o":22.9552,"t":"2026-10-13T20:15:00Z","v":695,"vw":22.952875},{"c":22.94,"h":22.94,"l":22.94,"n":1,"o":22.94,"t":"2026-10-13T20:30:00Z","v":500,"vw":22.94},{"c":22.9555,"h":22.9555,"l":22.9555,"n":1,"o":22.9555,"t":"2026-10-13T21:00:00Z","v":600,"vw":22.9555},{"c":22.9563,"h":22.9563,"l":22.9563,"n":1,"o":22.9563,"t":"2026-10-13T21:30:00Z","v":489,"vw":22.9563},{"c":22.93,"h":22.93,"l":22.93,"n":5,"o":22.93,"t":"2026-10-13T21:45:00Z","v":488,"vw":22.93},{"c":22.943,"h":22.9545,"l":22.943,"n":5,"o":22.9545,"t":"2026-10-13T22:00:00Z","v":486,"vw":22.9499},{"c":22.96,"h":22.96,"l":22.96,"n":1,"o":22.96,"t":"2026-10-13T22:30:00Z","v":100,"vw":22.96},{"c":22.9586,"h":22.9586,"l":22.9586,"n":1,"o":22.9586,"t":"2026-10-13T23:30:00Z","v":435,"vw":22.9586},{"c":22.93,"h":22.93,"l":22.93,"n":3,"o":22.93,"t":"2026-10-13T23:45:00Z","v":152,"vw":22.93},{"c":22.95,"h":22.97,"l":22.9018,"n":29,"o":22.97,"t":"2026-10-14T08:00:00Z","v":3155,"vw":22.962085},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-14T08:15:00Z","v":202,"vw":23},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-10-14T09:00:00Z","v":113,"vw":23.03},{"c":22.99,"h":22.99,"l":22.99,"n":3,"o":22.99,"t":"2026-10-14T09:15:00Z","v":4950,"vw":22.99},{"c":23.02,"h":23.02,"l":23.02,"n":1,"o":23.02,"t":"2026-10-14T10:15:00Z","v":406,"vw":23.02},{"c":23,"h":23.02,"l":23,"n":11,"o":23,"t":"2026-10-14T11:00:00Z","v":1429,"vw":23.007344},{"c":23.005,"h":23.03,"l":23.005,"n":3,"o":23.026,"t":"2026-10-14T11:45:00Z","v":300,"vw":23.020333},{"c":23.06,"h":23.06,"l":23.06,"n":7,"o":23.06,"t":"2026-10-14T12:15:00Z","v":756,"vw":23.06},{"c":22.92,"h":23.0347,"l":22.91,"n":44,"o":23.01,"t":"2026-10-14T12:30:00Z","v":6085,"vw":22.942981},{"c":22.93,"h":23.03,"l":22.91,"n":31,"o":22.91,"t":"2026-10-14T12:45:00Z","v":6943,"vw":22.95865},{"c":22.87,"h":22.91,"l":22.85,"n":54,"o":22.9,"t":"2026-10-14T13:00:00Z","v":3844,"vw":22.880897},{"c":22.91,"h":23.0172,"l":22.8905,"n":13,"o":23.0172,"t":"2026-10-14T13:15:00Z","v":3291,"vw":22.916449},{"c":22.79,"h":22.9777,"l":22.79,"n":1726,"o":22.89,"t":"2026-10-14T13:30:00Z","v":255347,"vw":22.878672},{"c":22.8,"h":22.825,"l":22.745,"n":1578,"o":22.795,"t":"2026-10-14T13:45:00Z","v":120716,"vw":22.779717},{"c":22.765,"h":22.84,"l":22.75,"n":1760,"o":22.79,"t":"2026-10-14T14:00:00Z","v":199282,"vw":22.778951},{"c":22.745,"h":22.79,"l":22.74,"n":1612,"o":22.765,"t":"2026-10-14T14:15:00Z","v":151317,"vw":22.760064},{"c":22.755,"h":22.76,"l":22.71,"n":1766,"o":22.75,"t":"2026-10-14T14:30:00Z","v":242307,"vw":22.740571},{"c":22.745,"h":22.76,"l":22.705,"n":1853,"o":22.75,"t":"2026-10-14T14:45:00Z","v":179514,"vw":22.732995},{"c":22.8,"h":22.8,"l":22.72,"n":1679,"o":22.74,"t":"2026-10-14T15:00:00Z","v":207693,"vw":22.761712},{"c":22.81,"h":22.83,"l":22.79,"n":1506,"o":22.8,"t":"2026-10-14T15:15:00Z","v":192609,"vw":22.806569},{"c":22.865,"h":22.885,"l":22.805,"n":1324,"o":22.81,"t":"2026-10-14T15:30:00Z","v":153832,"vw":22.852116},{"c":22.875,"h":22.88,"l":22.85,"n":1376,"o":22.8603,"t":"2026-10-14T15:45:00Z","v":140262,"vw":22.866692},{"c":22.92,"h":22.935,"l":22.865,"n":1291,"o":22.88,"t":"2026-10-14T16:00:00Z","v":210615,"vw":22.908205},{"c":23.015,"h":23.03,"l":22.9,"n":1767,"o":22.92,"t":"2026-10-14T16:15:00Z","v":374819,"vw":22.968096},{"c":22.98,"h":23.035,"l":22.9524,"n":1542,"o":23.015,"t":"2026-10-14T16:30:00Z","v":149441,"vw":23.001178},{"c":22.93,"h":22.98,"l":22.91,"n":1446,"o":22.975,"t":"2026-10-14T16:45:00Z","v":153277,"vw":22.941741},{"c":22.95,"h":22.965,"l":22.915,"n":1667,"o":22.925,"t":"2026-10-14T17:00:00Z","v":190007,"vw":22.940777},{"c":22.955,"h":22.97,"l":22.93,"n":2060,"o":22.95,"t":"2026-10-14T17:15:00Z","v":250521,"vw":22.953193},{"c":22.945,"h":22.98,"l":22.94,"n":1680,"o":22.955,"t":"2026-10-14T17:30:00Z","v":200181,"vw":22.956667},{"c":22.9572,"h":22.97,"l":22.93,"n":1546,"o":22.9499,"t":"2026-10-14T17:45:00Z","v":138944,"vw":22.946215},{"c":22.975,"h":22.985,"l":22.95,"n":1735,"o":22.955,"t":"2026-10-14T18:00:00Z","v":176242,"vw":22.964063},{"c":22.965,"h":22.995,"l":22.96,"n":1428,"o":22.975,"t":"2026-10-14T18:15:00Z","v":130532,"vw":22.973265},{"c":22.945,"h":22.98,"l":22.94,"n":1708,"o":22.9603,"t":"2026-10-14T18:30:00Z","v":173770,"vw":22.95762},{"c":22.945,"h":22.95,"l":22.915,"n":1819,"o":22.945,"t":"2026-10-14T18:45:00Z","v":276748,"vw":22.934974},{"c":22.94,"h":22.98,"l":22.93,"n":1895,"o":22.945,"t":"2026-10-14T19:00:00Z","v":241934,"vw":22.952077},{"c":22.9239,"h":22.95,"l":22.9,"n":2216,"o":22.935,"t":"2026-10-14T19:15:00Z","v":244503,"vw":22.92809},{"c":22.9,"h":22.95,"l":22.88,"n":2970,"o":22.93,"t":"2026-10-14T19:30:00Z","v":323667,"vw":22.913256},{"c":22.96,"h":22.97,"l":22.88,"n":6998,"o":22.895,"t":"2026-10-14T19:45:00Z","v":1157016,"vw":22.919803},{"c":22.97,"h":22.97,"l":22.94,"n":91,"o":22.96,"t":"2026-10-14T20:00:00Z","v":1519401,"vw":22.940134},{"c":22.94,"h":22.94,"l":22.94,"n":5,"o":22.94,"t":"2026-10-14T20:15:00Z","v":42630,"vw":22.94},{"c":22.97,"h":22.97,"l":22.97,"n":1,"o":22.97,"t":"2026-10-14T20:30:00Z","v":100,"vw":22.97},{"c":22.97,"h":22.97,"l":22.97,"n":1,"o":22.97,"t":"2026-10-14T21:00:00Z","v":100,"vw":22.97},{"c":22.96,"h":22.96,"l":22.96,"n":1,"o":22.96,"t":"2026-10-14T21:30:00Z","v":100,"vw":22.96},{"c":22.9511,"h":22.9511,"l":22.9511,"n":5,"o":22.9511,"t":"2026-10-14T22:15:00Z","v":2041,"vw":22.9511},{"c":22.97,"h":22.97,"l":22.9511,"n":3,"o":22.9511,"t":"2026-10-14T22:30:00Z","v":1600,"vw":22.952469},{"c":22.951,"h":22.951,"l":22.951,"n":1,"o":22.951,"t":"2026-10-14T22:45:00Z","v":488,"vw":22.951},{"c":22.97,"h":22.97,"l":22.95,"n":7,"o":22.951,"t":"2026-10-14T23:00:00Z","v":2098,"vw":22.952438},{"c":22.95,"h":22.9504,"l":22.94,"n":12,"o":22.9504,"t":"2026-10-14T23:15:00Z","v":2579,"vw":22.949891},{"c":22.94,"h":22.9599,"l":22.94,"n":7,"o":22.95,"t":"2026-10-14T23:30:00Z","v":614,"vw":22.947142},{"c":22.9924,"h":22.9924,"l":22.94,"n":6,"o":22.9565,"t":"2026-10-14T23:45:00Z","v":910,"vw":22.976111},{"c":23.04,"h":23.13,"l":23.01,"n":121,"o":23.08,"t":"2026-10-15T08:00:00Z","v":6986,"vw":23.061479},{"c":23.1,"h":23.1,"l":23.1,"n":3,"o":23.1,"t":"2026-10-15T08:15:00Z","v":365,"vw":23.1},{"c":23.21,"h":23.21,"l":23.21,"n":3,"o":23.21,"t":"2026-10-15T08:30:00Z","v":1078,"vw":23.21},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-15T09:00:00Z","v":208,"vw":23.1},{"c":23.16,"h":23.16,"l":23.16,"n":4,"o":23.16,"t":"2026-10-15T09:45:00Z","v":457,"vw":23.16},{"c":23.17,"h":23.17,"l":23.17,"n":4,"o":23.17,"t":"2026-10-15T10:00:00Z","v":250,"vw":23.17},{"c":23.17,"h":23.17,"l":23.17,"n":2,"o":23.17,"t":"2026-10-15T10:15:00Z","v":201,"vw":23.17},{"c":23.09,"h":23.09,"l":23.09,"n":2,"o":23.09,"t":"2026-10-15T10:30:00Z","v":111,"vw":23.09},{"c":23.12,"h":23.12,"l":23.12,"n":12,"o":23.12,"t":"2026-10-15T10:45:00Z","v":357,"vw":23.12},{"c":23.13,"h":23.13,"l":23.13,"n":12,"o":23.13,"t":"2026-10-15T11:00:00Z","v":584,"vw":23.13},{"c":23.2,"h":23.2,"l":23.155,"n":10,"o":23.155,"t":"2026-10-15T11:15:00Z","v":1824,"vw":23.195128},{"c":23.23,"h":23.23,"l":23.2,"n":3,"o":23.2,"t":"2026-10-15T11:30:00Z","v":4000,"vw":23.2246},{"c":23.16,"h":23.18,"l":23.16,"n":7,"o":23.18,"t":"2026-10-15T11:45:00Z","v":993,"vw":23.174118},{"c":23.2,"h":23.23,"l":23.2,"n":10,"o":23.22,"t":"2026-10-15T12:00:00Z","v":525,"vw":23.222},{"c":23.21,"h":23.24,"l":23.21,"n":10,"o":23.24,"t":"2026-10-15T12:15:00Z","v":1548,"vw":23.21621},{"c":23.23,"h":23.23,"l":23.21,"n":11,"o":23.21,"t":"2026-10-15T12:30:00Z","v":1018,"vw":23.219854},{"c":23.3,"h":23.3,"l":23.2124,"n":28,"o":23.2124,"t":"2026-10-15T12:45:00Z","v":4703,"vw":23.283346},{"c":23.35,"h":23.35,"l":23.26,"n":13,"o":23.27,"t":"2026-10-15T13:00:00Z","v":1765,"vw":23.295309},{"c":23.41,"h":23.41,"l":23.27,"n":46,"o":23.27,"t":"2026-10-15T13:15:00Z","v":3307,"vw":23.339695},{"c":23.395,"h":23.54,"l":23.34,"n":3704,"o":23.5,"t":"2026-10-15T13:30:00Z","v":615260,"vw":23.443593},{"c":23.635,"h":23.72,"l":23.39,"n":2962,"o":23.39,"t":"2026-10-15T13:45:00Z","v":327621,"vw":23.595674},{"c":23.62,"h":23.645,"l":23.555,"n":2423,"o":23.64,"t":"2026-10-15T14:00:00Z","v":222182,"vw":23.596654},{"c":23.645,"h":23.655,"l":23.58,"n":1924,"o":23.615,"t":"2026-10-15T14:15:00Z","v":220111,"vw":23.62254},{"c":23.565,"h":23.72,"l":23.56,"n":2641,"o":23.645,"t":"2026-10-15T14:30:00Z","v":392568,"vw":23.65189},{"c":23.475,"h":23.57,"l":23.45,"n":1621,"o":23.56,"t":"2026-10-15T14:45:00Z","v":150630,"vw":23.504857},{"c":23.48,"h":23.53,"l":23.455,"n":1763,"o":23.485,"t":"2026-10-15T15:00:00Z","v":190533,"vw":23.482156},{"c":23.415,"h":23.48,"l":23.36,"n":1890,"o":23.48,"t":"2026-10-15T15:15:00Z","v":201671,"vw":23.410638},{"c":23.415,"h":23.425,"l":23.37,"n":1997,"o":23.415,"t":"2026-10-15T15:30:00Z","v":231853,"vw":23.399695},{"c":23.4,"h":23.45,"l":23.39,"n":1998,"o":23.41,"t":"2026-10-15T15:45:00Z","v":257535,"vw":23.421562},{"c":23.36,"h":23.41,"l":23.34,"n":1761,"o":23.405,"t":"2026-10-15T16:00:00Z","v":210015,"vw":23.375596},{"c":23.46,"h":23.47,"l":23.365,"n":1278,"o":23.365,"t":"2026-10-15T16:15:00Z","v":139340,"vw":23.414035},{"c":23.535,"h":23.54,"l":23.46,"n":1574,"o":23.465,"t":"2026-10-15T16:30:00Z","v":209726,"vw":23.50579},{"c":23.545,"h":23.55,"l":23.52,"n":1316,"o":23.53,"t":"2026-10-15T16:45:00Z","v":120879,"vw":23.5385},{"c":23.545,"h":23.575,"l":23.52,"n":1622,"o":23.55,"t":"2026-10-15T17:00:00Z","v":222445,"vw":23.555065},{"c":23.58,"h":23.58,"l":23.53,"n":1736,"o":23.55,"t":"2026-10-15T17:15:00Z","v":260465,"vw":23.555273},{"c":23.54,"h":23.585,"l":23.53,"n":1571,"o":23.575,"t":"2026-10-15T17:30:00Z","v":200129,"vw":23.550362},{"c":23.52,"h":23.55,"l":23.52,"n":1602,"o":23.535,"t":"2026-10-15T17:45:00Z","v":170432,"vw":23.536012},{"c":23.535,"h":23.55,"l":23.52,"n":1881,"o":23.525,"t":"2026-10-15T18:00:00Z","v":182001,"vw":23.535638},{"c":23.535,"h":23.565,"l":23.52,"n":1842,"o":23.54,"t":"2026-10-15T18:15:00Z","v":208304,"vw":23.544593},{"c":23.495,"h":23.555,"l":23.49,"n":1969,"o":23.54,"t":"2026-10-15T18:30:00Z","v":372607,"vw":23.529574},{"c":23.475,"h":23.52,"l":23.475,"n":1900,"o":23.495,"t":"2026-10-15T18:45:00Z","v":236856,"vw":23.498101},{"c":23.465,"h":23.49,"l":23.44,"n":2385,"o":23.475,"t":"2026-10-15T19:00:00Z","v":356392,"vw":23.461596},{"c":23.415,"h":23.47,"l":23.41,"n":2460,"o":23.465,"t":"2026-10-15T19:15:00Z","v":242442,"vw":23.439805},{"c":23.395,"h":23.43,"l":23.36,"n":3530,"o":23.42,"t":"2026-10-15T19:30:00Z","v":461099,"vw":23.39692},{"c":23.46,"h":23.46,"l":23.37,"n":8258,"o":23.3951,"t":"2026-10-15T19:45:00Z","v":1253701,"vw":23.416308},{"c":23.46,"h":23.46,"l":23.46,"n":92,"o":23.46,"t":"2026-10-15T20:00:00Z","v":3723722,"vw":23.46},{"c":23.46,"h":23.56,"l":23.46,"n":3,"o":23.56,"t":"2026-10-15T20:15:00Z","v":350,"vw":23.527742},{"c":23.51,"h":23.51,"l":23.51,"n":2,"o":23.51,"t":"2026-10-15T21:15:00Z","v":750,"vw":23.51},{"c":23.476,"h":23.476,"l":23.4521,"n":2,"o":23.4521,"t":"2026-10-15T23:00:00Z","v":210,"vw":23.463481},{"c":23.4761,"h":23.4761,"l":23.4761,"n":2,"o":23.4761,"t":"2026-10-15T23:15:00Z","v":485,"vw":23.4761},{"c":23.47,"h":23.47,"l":23.47,"n":1,"o":23.47,"t":"2026-10-15T23:30:00Z","v":300,"vw":23.47},{"c":23.48,"h":23.48,"l":23.48,"n":3,"o":23.48,"t":"2026-10-15T23:45:00Z","v":187,"vw":23.48},{"c":23.53,"h":23.58,"l":23.53,"n":24,"o":23.55,"t":"2026-10-16T08:00:00Z","v":3143,"vw":23.553067},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-16T08:15:00Z","v":1000,"vw":23.55},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-16T08:30:00Z","v":100,"vw":23.58},{"c":23.58,"h":23.58,"l":23.58,"n":2,"o":23.58,"t":"2026-10-16T09:30:00Z","v":338,"vw":23.58},{"c":23.5853,"h":23.5853,"l":23.5853,"n":1,"o":23.5853,"t":"2026-10-16T10:30:00Z","v":768,"vw":23.5853},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-16T10:45:00Z","v":210,"vw":23.58},{"c":23.54,"h":23.54,"l":23.53,"n":2,"o":23.53,"t":"2026-10-16T11:15:00Z","v":445,"vw":23.535056},{"c":23.5293,"h":23.55,"l":23.5293,"n":9,"o":23.53,"t":"2026-10-16T11:30:00Z","v":1036,"vw":23.534291},{"c":23.58,"h":23.58,"l":23.58,"n":5,"o":23.58,"t":"2026-10-16T11:45:00Z","v":360,"vw":23.58},{"c":23.59,"h":23.62,"l":23.59,"n":14,"o":23.6,"t":"2026-10-16T12:00:00Z","v":6321,"vw":23.60073},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-10-16T12:30:00Z","v":100,"vw":23.62},{"c":23.56,"h":23.6,"l":23.56,"n":3,"o":23.6,"t":"2026-10-16T13:00:00Z","v":482,"vw":23.579789},{"c":23.61,"h":23.68,"l":23.56,"n":22,"o":23.56,"t":"2026-10-16T13:15:00Z","v":2279,"vw":23.611417},{"c":23.63,"h":23.65,"l":23.42,"n":2445,"o":23.59,"t":"2026-10-16T13:30:00Z","v":548583,"vw":23.562681},{"c":23.6942,"h":23.73,"l":23.605,"n":1743,"o":23.635,"t":"2026-10-16T13:45:00Z","v":138469,"vw":23.683736},{"c":23.66,"h":23.735,"l":23.65,"n":2298,"o":23.7,"t":"2026-10-16T14:00:00Z","v":250901,"vw":23.693528},{"c":23.695,"h":23.71,"l":23.635,"n":1790,"o":23.66,"t":"2026-10-16T14:15:00Z","v":155546,"vw":23.671018},{"c":23.615,"h":23.705,"l":23.595,"n":2423,"o":23.695,"t":"2026-10-16T14:30:00Z","v":295726,"vw":23.638447},{"c":23.638,"h":23.65,"l":23.56,"n":1900,"o":23.61,"t":"2026-10-16T14:45:00Z","v":265495,"vw":23.607622},{"c":23.745,"h":23.77,"l":23.63,"n":1783,"o":23.63,"t":"2026-10-16T15:00:00Z","v":190391,"vw":23.704159},{"c":23.765,"h":23.78,"l":23.7,"n":2080,"o":23.7492,"t":"2026-10-16T15:15:00Z","v":333830,"vw":23.746623},{"c":23.7,"h":23.79,"l":23.6923,"n":2933,"o":23.76,"t":"2026-10-16T15:30:00Z","v":692172,"vw":23.743804},{"c":23.675,"h":23.73,"l":23.665,"n":2392,"o":23.7,"t":"2026-10-16T15:45:00Z","v":625055,"vw":23.709309},{"c":23.62,"h":23.69,"l":23.615,"n":1485,"o":23.675,"t":"2026-10-16T16:00:00Z","v":317469,"vw":23.650532},{"c":23.655,"h":23.6895,"l":23.605,"n":1398,"o":23.62,"t":"2026-10-16T16:15:00Z","v":197557,"vw":23.639597},{"c":23.63,"h":23.69,"l":23.615,"n":1559,"o":23.65,"t":"2026-10-16T16:30:00Z","v":170702,"vw":23.652274},{"c":23.63,"h":23.645,"l":23.59,"n":1741,"o":23.625,"t":"2026-10-16T16:45:00Z","v":223053,"vw":23.621624},{"c":23.5788,"h":23.625,"l":23.56,"n":1965,"o":23.625,"t":"2026-10-16T17:00:00Z","v":277681,"vw":23.589437},{"c":23.585,"h":23.59,"l":23.55,"n":1924,"o":23.58,"t":"2026-10-16T17:15:00Z","v":229548,"vw":23.570467},{"c":23.605,"h":23.7355,"l":23.565,"n":3422,"o":23.58,"t":"2026-10-16T17:30:00Z","v":2873508,"vw":23.632835},{"c":23.565,"h":23.635,"l":23.555,"n":1927,"o":23.605,"t":"2026-10-16T17:45:00Z","v":255760,"vw":23.601138},{"c":23.575,"h":23.585,"l":23.55,"n":1758,"o":23.565,"t":"2026-10-16T18:00:00Z","v":245479,"vw":23.567151},{"c":23.58,"h":23.585,"l":23.525,"n":1718,"o":23.575,"t":"2026-10-16T18:15:00Z","v":243869,"vw":23.559828},{"c":23.615,"h":23.63,"l":23.57,"n":1770,"o":23.57,"t":"2026-10-16T18:30:00Z","v":248559,"vw":23.600929},{"c":23.615,"h":23.6253,"l":23.6,"n":1756,"o":23.615,"t":"2026-10-16T18:45:00Z","v":190374,"vw":23.615027},{"c":23.605,"h":23.63,"l":23.6,"n":1910,"o":23.615,"t":"2026-10-16T19:00:00Z","v":238442,"vw":23.614437},{"c":23.565,"h":23.625,"l":23.55,"n":2354,"o":23.605,"t":"2026-10-16T19:15:00Z","v":247802,"vw":23.579206},{"c":23.5926,"h":23.595,"l":23.545,"n":2747,"o":23.565,"t":"2026-10-16T19:30:00Z","v":342585,"vw":23.567092},{"c":23.59,"h":23.615,"l":23.56,"n":7535,"o":23.59,"t":"2026-10-16T19:45:00Z","v":1136375,"vw":23.589339},{"c":23.5102,"h":23.6409,"l":23.5102,"n":104,"o":23.6,"t":"2026-10-16T20:00:00Z","v":2001466,"vw":23.599979},{"c":23.64,"h":23.64,"l":23.64,"n":1,"o":23.64,"t":"2026-10-16T20:15:00Z","v":100,"vw":23.64},{"c":23.63,"h":23.63,"l":23.63,"n":3,"o":23.63,"t":"2026-10-16T20:30:00Z","v":106,"vw":23.63},{"c":23.6291,"h":23.65,"l":23.6291,"n":2,"o":23.65,"t":"2026-10-16T20:45:00Z","v":1211,"vw":23.646358},{"c":23.6,"h":23.63,"l":23.6,"n":12,"o":23.6,"t":"2026-10-16T21:15:00Z","v":42676,"vw":23.603361},{"c":23.64,"h":23.64,"l":23.64,"n":1,"o":23.64,"t":"2026-10-16T21:30:00Z","v":300,"vw":23.64},{"c":23.6298,"h":23.6298,"l":23.6298,"n":1,"o":23.6298,"t":"2026-10-16T21:45:00Z","v":500,"vw":23.6298},{"c":23.5308,"h":23.5308,"l":23.5308,"n":1,"o":23.5308,"t":"2026-10-16T22:30:00Z","v":200,"vw":23.5308},{"c":23.6,"h":23.6,"l":23.6,"n":2,"o":23.6,"t":"2026-10-16T22:45:00Z","v":142,"vw":23.6},{"c":23.64,"h":23.64,"l":23.64,"n":1,"o":23.64,"t":"2026-10-16T23:45:00Z","v":100,"vw":23.64},{"c":23.57,"h":23.57,"l":23.57,"n":16,"o":23.57,"t":"2026-10-19T08:00:00Z","v":394,"vw":23.57},{"c":23.61,"h":23.61,"l":23.61,"n":3,"o":23.61,"t":"2026-10-19T08:15:00Z","v":130,"vw":23.61},{"c":23.56,"h":23.56,"l":23.56,"n":2,"o":23.56,"t":"2026-10-19T08:30:00Z","v":250,"vw":23.56},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-19T10:15:00Z","v":1250,"vw":23.58},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-10-19T10:30:00Z","v":175,"vw":23.66},{"c":23.58,"h":23.6389,"l":23.58,"n":15,"o":23.6389,"t":"2026-10-19T11:00:00Z","v":539,"vw":23.599192},{"c":23.6349,"h":23.6349,"l":23.6,"n":4,"o":23.6,"t":"2026-10-19T11:15:00Z","v":481,"vw":23.607378},{"c":23.6,"h":23.6,"l":23.57,"n":6,"o":23.59,"t":"2026-10-19T12:00:00Z","v":582,"vw":23.591552},{"c":23.58,"h":23.59,"l":23.53,"n":14,"o":23.53,"t":"2026-10-19T12:15:00Z","v":1872,"vw":23.557209},{"c":23.48,"h":23.53,"l":23.48,"n":50,"o":23.53,"t":"2026-10-19T12:30:00Z","v":8664,"vw":23.494855},{"c":23.51,"h":23.53,"l":23.51,"n":5,"o":23.53,"t":"2026-10-19T12:45:00Z","v":308,"vw":23.516667},{"c":23.46,"h":23.5368,"l":23.46,"n":13,"o":23.5368,"t":"2026-10-19T13:00:00Z","v":380,"vw":23.488981},{"c":23.5537,"h":23.5537,"l":23.5537,"n":1,"o":23.5537,"t":"2026-10-19T13:15:00Z","v":500,"vw":23.5537},{"c":23.22,"h":23.48,"l":23.205,"n":2962,"o":23.48,"t":"2026-10-19T13:30:00Z","v":884883,"vw":23.28402},{"c":23.105,"h":23.24,"l":23.085,"n":1805,"o":23.21,"t":"2026-10-19T13:45:00Z","v":159539,"vw":23.158884},{"c":23.0251,"h":23.115,"l":23.015,"n":2099,"o":23.1,"t":"2026-10-19T14:00:00Z","v":239576,"vw":23.070941},{"c":23.01,"h":23.065,"l":23,"n":1886,"o":23.025,"t":"2026-10-19T14:15:00Z","v":185354,"vw":23.022511},{"c":23.005,"h":23.0451,"l":22.99,"n":1763,"o":23.015,"t":"2026-10-19T14:30:00Z","v":140996,"vw":23.01583},{"c":23.02,"h":23.04,"l":22.985,"n":1778,"o":23.0051,"t":"2026-10-19T14:45:00Z","v":190761,"vw":23.014935},{"c":23.09,"h":23.09,"l":23.02,"n":1431,"o":23.02,"t":"2026-10-19T15:00:00Z","v":273453,"vw":23.07703},{"c":23.0286,"h":23.1,"l":23.025,"n":1567,"o":23.089,"t":"2026-10-19T15:15:00Z","v":155013,"vw":23.063564},{"c":22.965,"h":23.025,"l":22.965,"n":1372,"o":23.0225,"t":"2026-10-19T15:30:00Z","v":94543,"vw":23.001166},{"c":22.985,"h":22.99,"l":22.955,"n":1463,"o":22.965,"t":"2026-10-19T15:45:00Z","v":144044,"vw":22.971293},{"c":22.95,"h":22.9876,"l":22.93,"n":1588,"o":22.9876,"t":"2026-10-19T16:00:00Z","v":131963,"vw":22.952826},{"c":22.965,"h":22.98,"l":22.94,"n":1154,"o":22.945,"t":"2026-10-19T16:15:00Z","v":70261,"vw":22.961861},{"c":22.94,"h":22.97,"l":22.93,"n":1310,"o":22.965,"t":"2026-10-19T16:30:00Z","v":116175,"vw":22.949188},{"c":22.965,"h":22.97,"l":22.93,"n":1333,"o":22.938,"t":"2026-10-19T16:45:00Z","v":109472,"vw":22.952297},{"c":22.96,"h":22.98,"l":22.94,"n":1886,"o":22.965,"t":"2026-10-19T17:00:00Z","v":172624,"vw":22.958385},{"c":22.99,"h":22.99,"l":22.95,"n":1869,"o":22.955,"t":"2026-10-19T17:15:00Z","v":167969,"vw":22.965743},{"c":23.025,"h":23.035,"l":22.97,"n":2079,"o":22.99,"t":"2026-10-19T17:30:00Z","v":303445,"vw":22.996277},{"c":23.035,"h":23.045,"l":23.02,"n":1742,"o":23.025,"t":"2026-10-19T17:45:00Z","v":150616,"vw":23.030124},{"c":23.025,"h":23.04,"l":23,"n":1740,"o":23.03,"t":"2026-10-19T18:00:00Z","v":199730,"vw":23.022815},{"c":23.065,"h":23.08,"l":23.025,"n":1693,"o":23.03,"t":"2026-10-19T18:15:00Z","v":223438,"vw":23.056209},{"c":23.065,"h":23.08,"l":23.05,"n":1484,"o":23.065,"t":"2026-10-19T18:30:00Z","v":166690,"vw":23.068612},{"c":23.065,"h":23.075,"l":23.045,"n":1697,"o":23.07,"t":"2026-10-19T18:45:00Z","v":210240,"vw":23.05671},{"c":23.065,"h":23.08,"l":23.05,"n":2003,"o":23.064,"t":"2026-10-19T19:00:00Z","v":266360,"vw":23.062385},{"c":23.065,"h":23.105,"l":23.06,"n":2489,"o":23.065,"t":"2026-10-19T19:15:00Z","v":269143,"vw":23.077187},{"c":23.09,"h":23.09,"l":23.04,"n":3059,"o":23.065,"t":"2026-10-19T19:30:00Z","v":334770,"vw":23.059286},{"c":23.085,"h":23.155,"l":23.07,"n":7314,"o":23.08,"t":"2026-10-19T19:45:00Z","v":989005,"vw":23.116045},{"c":23.1602,"h":23.18,"l":23.09,"n":112,"o":23.09,"t":"2026-10-19T20:00:00Z","v":3977432,"vw":23.099991},{"c":23.1645,"h":23.1645,"l":23.0955,"n":5,"o":23.12,"t":"2026-10-19T20:30:00Z","v":1414,"vw":23.142076},{"c":23.1077,"h":23.18,"l":23.1077,"n":5,"o":23.18,"t":"2026-10-19T20:45:00Z","v":852,"vw":23.167024},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-19T21:00:00Z","v":1000,"vw":23.15},{"c":23.14,"h":23.14,"l":23.14,"n":2,"o":23.14,"t":"2026-10-19T21:30:00Z","v":650,"vw":23.14},{"c":23.141,"h":23.141,"l":23.141,"n":1,"o":23.141,"t":"2026-10-19T22:15:00Z","v":100,"vw":23.141},{"c":23.1453,"h":23.1453,"l":23.1453,"n":1,"o":23.1453,"t":"2026-10-19T22:45:00Z","v":500,"vw":23.1453},{"c":23.15,"h":23.15,"l":23.1453,"n":2,"o":23.1453,"t":"2026-10-19T23:15:00Z","v":931,"vw":23.147476},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-10-19T23:30:00Z","v":1002,"vw":23.15},{"c":23.18,"h":23.18,"l":23.17,"n":40,"o":23.17,"t":"2026-10-20T08:00:00Z","v":2471,"vw":23.173427},{"c":23.19,"h":23.19,"l":23.19,"n":1,"o":23.19,"t":"2026-10-20T08:30:00Z","v":250,"vw":23.19},{"c":23.18,"h":23.18,"l":23.18,"n":31,"o":23.18,"t":"2026-10-20T08:45:00Z","v":1003,"vw":23.18},{"c":23.27,"h":23.27,"l":23.27,"n":6,"o":23.27,"t":"2026-10-20T09:15:00Z","v":300,"vw":23.27},{"c":23.2447,"h":23.2618,"l":23.2447,"n":2,"o":23.2618,"t":"2026-10-20T10:15:00Z","v":1100,"vw":23.260245},{"c":23.2293,"h":23.26,"l":23.19,"n":13,"o":23.19,"t":"2026-10-20T11:00:00Z","v":4950,"vw":23.198191},{"c":23.22,"h":23.2389,"l":23.2,"n":5,"o":23.2389,"t":"2026-10-20T11:30:00Z","v":1457,"vw":23.209581},{"c":23.19,"h":23.19,"l":23.19,"n":8,"o":23.19,"t":"2026-10-20T11:45:00Z","v":1214,"vw":23.19},{"c":23.24,"h":23.24,"l":23.2317,"n":6,"o":23.2317,"t":"2026-10-20T12:15:00Z","v":990,"vw":23.239132},{"c":23.2359,"h":23.2359,"l":23.13,"n":6,"o":23.18,"t":"2026-10-20T13:00:00Z","v":504,"vw":23.171073},{"c":23.26,"h":23.26,"l":23.25,"n":13,"o":23.26,"t":"2026-10-20T13:15:00Z","v":653,"vw":23.257347},{"c":23.44,"h":23.44,"l":23.215,"n":2228,"o":23.25,"t":"2026-10-20T13:30:00Z","v":273758,"vw":23.317228},{"c":23.395,"h":23.535,"l":23.36,"n":2103,"o":23.44,"t":"2026-10-20T13:45:00Z","v":400766,"vw":23.427523},{"c":23.37,"h":23.41,"l":23.34,"n":1794,"o":23.41,"t":"2026-10-20T14:00:00Z","v":284796,"vw":23.372817},{"c":23.43,"h":23.455,"l":23.36,"n":1612,"o":23.375,"t":"2026-10-20T14:15:00Z","v":157744,"vw":23.408028},{"c":23.445,"h":23.465,"l":23.42,"n":1478,"o":23.435,"t":"2026-10-20T14:30:00Z","v":139677,"vw":23.443438},{"c":23.48,"h":23.4888,"l":23.42,"n":1913,"o":23.445,"t":"2026-10-20T14:45:00Z","v":219111,"vw":23.454433},{"c":23.47,"h":23.48,"l":23.42,"n":1513,"o":23.47,"t":"2026-10-20T15:00:00Z","v":199376,"vw":23.455222},{"c":23.4261,"h":23.495,"l":23.4139,"n":1437,"o":23.47,"t":"2026-10-20T15:15:00Z","v":167144,"vw":23.463419},{"c":23.455,"h":23.47,"l":23.4,"n":1151,"o":23.425,"t":"2026-10-20T15:30:00Z","v":142173,"vw":23.432986},{"c":23.385,"h":23.455,"l":23.38,"n":1097,"o":23.455,"t":"2026-10-20T15:45:00Z","v":90334,"vw":23.419596},{"c":23.3651,"h":23.395,"l":23.34,"n":1093,"o":23.385,"t":"2026-10-20T16:00:00Z","v":117776,"vw":23.365912},{"c":23.385,"h":23.385,"l":23.355,"n":1110,"o":23.3639,"t":"2026-10-20T16:15:00Z","v":80922,"vw":23.370749},{"c":23.405,"h":23.42,"l":23.3839,"n":1049,"o":23.39,"t":"2026-10-20T16:30:00Z","v":96163,"vw":23.398509},{"c":23.395,"h":23.425,"l":23.375,"n":1172,"o":23.405,"t":"2026-10-20T16:45:00Z","v":171751,"vw":23.407807},{"c":23.37,"h":23.395,"l":23.355,"n":1200,"o":23.395,"t":"2026-10-20T17:00:00Z","v":130190,"vw":23.375056},{"c":23.335,"h":23.3651,"l":23.335,"n":1168,"o":23.365,"t":"2026-10-20T17:15:00Z","v":126312,"vw":23.349644},{"c":23.315,"h":23.35,"l":23.31,"n":1233,"o":23.34,"t":"2026-10-20T17:30:00Z","v":116998,"vw":23.327373},{"c":23.36,"h":23.36,"l":23.315,"n":1233,"o":23.3158,"t":"2026-10-20T17:45:00Z","v":63203,"vw":23.339852},{"c":23.3699,"h":23.375,"l":23.335,"n":1461,"o":23.355,"t":"2026-10-20T18:00:00Z","v":132105,"vw":23.354005},{"c":23.365,"h":23.385,"l":23.36,"n":1276,"o":23.37,"t":"2026-10-20T18:15:00Z","v":106494,"vw":23.375289},{"c":23.365,"h":23.38,"l":23.355,"n":1333,"o":23.37,"t":"2026-10-20T18:30:00Z","v":113954,"vw":23.367997},{"c":23.35,"h":23.3899,"l":23.34,"n":1728,"o":23.36,"t":"2026-10-20T18:45:00Z","v":212914,"vw":23.366725},{"c":23.345,"h":23.365,"l":23.335,"n":1802,"o":23.355,"t":"2026-10-20T19:00:00Z","v":244629,"vw":23.35031},{"c":23.335,"h":23.37,"l":23.33,"n":2139,"o":23.35,"t":"2026-10-20T19:15:00Z","v":218656,"vw":23.351729},{"c":23.345,"h":23.35,"l":23.33,"n":2670,"o":23.335,"t":"2026-10-20T19:30:00Z","v":323630,"vw":23.338283},{"c":23.375,"h":23.38,"l":23.32,"n":5948,"o":23.345,"t":"2026-10-20T19:45:00Z","v":908298,"vw":23.34802},{"c":23.38,"h":23.38,"l":23.37,"n":95,"o":23.38,"t":"2026-10-20T20:00:00Z","v":2331771,"vw":23.370005},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-20T20:15:00Z","v":131,"vw":23.43},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-20T20:30:00Z","v":320,"vw":23.38},{"c":23.4758,"h":23.4758,"l":23.2922,"n":2,"o":23.2922,"t":"2026-10-20T20:45:00Z","v":900,"vw":23.3738},{"c":23.42,"h":23.42,"l":23.42,"n":7,"o":23.42,"t":"2026-10-20T21:15:00Z","v":750,"vw":23.42},{"c":23.49,"h":23.49,"l":23.3463,"n":2,"o":23.3463,"t":"2026-10-20T21:45:00Z","v":411,"vw":23.416227},{"c":23.4757,"h":23.4757,"l":23.4757,"n":4,"o":23.4757,"t":"2026-10-20T22:30:00Z","v":403,"vw":23.4757},{"c":23.4699,"h":23.4699,"l":23.4699,"n":1,"o":23.4699,"t":"2026-10-20T23:00:00Z","v":100,"vw":23.4699},{"c":23.4823,"h":23.4823,"l":23.4823,"n":2,"o":23.4823,"t":"2026-10-20T23:15:00Z","v":2002,"vw":23.4823},{"c":23.4699,"h":23.4699,"l":23.4699,"n":1,"o":23.4699,"t":"2026-10-20T23:30:00Z","v":1000,"vw":23.4699},{"c":23.4,"h":23.49,"l":23.4,"n":2,"o":23.49,"t":"2026-10-20T23:45:00Z","v":500,"vw":23.418},{"c":23.33,"h":23.44,"l":23.33,"n":42,"o":23.44,"t":"2026-10-21T08:00:00Z","v":1958,"vw":23.366843},{"c":23.37,"h":23.38,"l":23.37,"n":2,"o":23.38,"t":"2026-10-21T09:45:00Z","v":997,"vw":23.375015},{"c":23.33,"h":23.33,"l":23.33,"n":1,"o":23.33,"t":"2026-10-21T10:15:00Z","v":110,"vw":23.33},{"c":23.36,"h":23.36,"l":23.36,"n":2,"o":23.36,"t":"2026-10-21T10:30:00Z","v":121,"vw":23.36},{"c":23.4,"h":23.425,"l":23.36,"n":6,"o":23.425,"t":"2026-10-21T11:00:00Z","v":3224,"vw":23.402187},{"c":23.37,"h":23.41,"l":23.37,"n":3,"o":23.4,"t":"2026-10-21T11:30:00Z","v":755,"vw":23.399139},{"c":23.35,"h":23.4,"l":23.35,"n":2,"o":23.4,"t":"2026-10-21T11:45:00Z","v":210,"vw":23.37619},{"c":23.35,"h":23.38,"l":23.35,"n":6,"o":23.38,"t":"2026-10-21T12:00:00Z","v":3142,"vw":23.352343},{"c":23.39,"h":23.39,"l":23.39,"n":3,"o":23.39,"t":"2026-10-21T12:15:00Z","v":200,"vw":23.39},{"c":23.43,"h":23.43,"l":23.43,"n":7,"o":23.43,"t":"2026-10-21T12:30:00Z","v":431,"vw":23.43},{"c":23.4363,"h":23.4613,"l":23.4,"n":7,"o":23.4613,"t":"2026-10-21T12:45:00Z","v":4528,"vw":23.433382},{"c":23.46,"h":23.46,"l":23.46,"n":2,"o":23.46,"t":"2026-10-21T13:00:00Z","v":105,"vw":23.46},{"c":23.49,"h":23.5,"l":23.41,"n":19,"o":23.42,"t":"2026-10-21T13:15:00Z","v":1590,"vw":23.45656},{"c":23.305,"h":23.42,"l":23.27,"n":2391,"o":23.41,"t":"2026-10-21T13:30:00Z","v":309546,"vw":23.34175},{"c":23.225,"h":23.33,"l":23.22,"n":2116,"o":23.305,"t":"2026-10-21T13:45:00Z","v":222229,"vw":23.289515},{"c":23.215,"h":23.225,"l":23.145,"n":2467,"o":23.22,"t":"2026-10-21T14:00:00Z","v":278544,"vw":23.18431},{"c":23.175,"h":23.225,"l":23.155,"n":1689,"o":23.205,"t":"2026-10-21T14:15:00Z","v":170431,"vw":23.187394},{"c":23.185,"h":23.22,"l":23.16,"n":2285,"o":23.175,"t":"2026-10-21T14:30:00Z","v":235338,"vw":23.186618},{"c":23.18,"h":23.2199,"l":23.165,"n":1829,"o":23.1892,"t":"2026-10-21T14:45:00Z","v":358124,"vw":23.179726},{"c":23.18,"h":23.19,"l":23.15,"n":1482,"o":23.18,"t":"2026-10-21T15:00:00Z","v":145654,"vw":23.171457},{"c":23.215,"h":23.215,"l":23.165,"n":1584,"o":23.18,"t":"2026-10-21T15:15:00Z","v":135491,"vw":23.189644},{"c":23.205,"h":23.22,"l":23.165,"n":1556,"o":23.21,"t":"2026-10-21T15:30:00Z","v":160528,"vw":23.194326},{"c":23.235,"h":23.25,"l":23.195,"n":1167,"o":23.205,"t":"2026-10-21T15:45:00Z","v":114020,"vw":23.224745},{"c":23.24,"h":23.25,"l":23.22,"n":1022,"o":23.2352,"t":"2026-10-21T16:00:00Z","v":89799,"vw":23.236117},{"c":23.265,"h":23.275,"l":23.245,"n":1001,"o":23.25,"t":"2026-10-21T16:15:00Z","v":87486,"vw":23.261232},{"c":23.235,"h":23.2788,"l":23.23,"n":1619,"o":23.27,"t":"2026-10-21T16:30:00Z","v":247839,"vw":23.248879},{"c":23.245,"h":23.2499,"l":23.225,"n":1296,"o":23.235,"t":"2026-10-21T16:45:00Z","v":141189,"vw":23.233436},{"c":23.205,"h":23.245,"l":23.2,"n":1227,"o":23.245,"t":"2026-10-21T17:00:00Z","v":107638,"vw":23.231433},{"c":23.195,"h":23.22,"l":23.185,"n":1266,"o":23.205,"t":"2026-10-21T17:15:00Z","v":154425,"vw":23.203296},{"c":23.17,"h":23.195,"l":23.16,"n":1198,"o":23.195,"t":"2026-10-21T17:30:00Z","v":111476,"vw":23.174565},{"c":23.175,"h":23.1999,"l":23.17,"n":1561,"o":23.17,"t":"2026-10-21T17:45:00Z","v":207180,"vw":23.183134},{"c":23.165,"h":23.1788,"l":23.15,"n":1353,"o":23.175,"t":"2026-10-21T18:00:00Z","v":138854,"vw":23.162349},{"c":23.15,"h":23.165,"l":23.13,"n":1383,"o":23.16,"t":"2026-10-21T18:15:00Z","v":135920,"vw":23.146245},{"c":23.155,"h":23.18,"l":23.1426,"n":1249,"o":23.1501,"t":"2026-10-21T18:30:00Z","v":133383,"vw":23.162212},{"c":23.095,"h":23.17,"l":23.09,"n":1992,"o":23.155,"t":"2026-10-21T18:45:00Z","v":263641,"vw":23.139161},{"c":23.115,"h":23.135,"l":23.07,"n":2065,"o":23.09,"t":"2026-10-21T19:00:00Z","v":274342,"vw":23.109393},{"c":23.12,"h":23.15,"l":23.095,"n":2380,"o":23.115,"t":"2026-10-21T19:15:00Z","v":369003,"vw":23.119623},{"c":23.105,"h":23.13,"l":23.09,"n":2426,"o":23.115,"t":"2026-10-21T19:30:00Z","v":358232,"vw":23.10591},{"c":23.15,"h":23.155,"l":23.085,"n":6500,"o":23.1,"t":"2026-10-21T19:45:00Z","v":1209650,"vw":23.120573},{"c":23.16,"h":23.29,"l":23.14,"n":98,"o":23.14,"t":"2026-10-21T20:00:00Z","v":1567962,"vw":23.150007},{"c":23.1057,"h":23.1057,"l":23.1057,"n":1,"o":23.1057,"t":"2026-10-21T20:15:00Z","v":1000,"vw":23.1057},{"c":23.19,"h":23.19,"l":23.15,"n":9,"o":23.15,"t":"2026-10-21T20:30:00Z","v":3550,"vw":23.151616},{"c":23.2683,"h":23.2683,"l":23.2683,"n":1,"o":23.2683,"t":"2026-10-21T20:45:00Z","v":100,"vw":23.2683},{"c":23.23,"h":23.23,"l":23.22,"n":8,"o":23.22,"t":"2026-10-21T21:00:00Z","v":509,"vw":23.225},{"c":23.18,"h":23.18,"l":23.18,"n":1,"o":23.18,"t":"2026-10-21T21:15:00Z","v":100,"vw":23.18},{"c":23.2886,"h":23.2886,"l":23.2886,"n":3,"o":23.2886,"t":"2026-10-21T21:45:00Z","v":106,"vw":23.2886},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-21T23:00:00Z","v":120,"vw":23.2},{"c":23.16,"h":23.21,"l":23.16,"n":5,"o":23.21,"t":"2026-10-21T23:15:00Z","v":2153,"vw":23.189196},{"c":23.18,"h":23.18,"l":23.16,"n":2,"o":23.16,"t":"2026-10-21T23:30:00Z","v":600,"vw":23.17},{"c":23.27,"h":23.27,"l":23.24,"n":7,"o":23.24,"t":"2026-10-21T23:45:00Z","v":1001,"vw":23.254826},{"c":23.19,"h":23.2099,"l":23.17,"n":37,"o":23.2099,"t":"2026-10-22T08:00:00Z","v":3164,"vw":23.202542},{"c":23.2,"h":23.25,"l":23.16,"n":30,"o":23.19,"t":"2026-10-22T08:15:00Z","v":2481,"vw":23.198841},{"c":23.22,"h":23.22,"l":23.2,"n":3,"o":23.2,"t":"2026-10-22T08:30:00Z","v":900,"vw":23.208889},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-22T09:00:00Z","v":207,"vw":23.2},{"c":23.2,"h":23.33,"l":23.2,"n":8,"o":23.33,"t":"2026-10-22T09:15:00Z","v":1001,"vw":23.214014},{"c":23.22,"h":23.22,"l":23.22,"n":4,"o":23.22,"t":"2026-10-22T10:45:00Z","v":103,"vw":23.22},{"c":23.3086,"h":23.3086,"l":23.3086,"n":1,"o":23.3086,"t":"2026-10-22T11:00:00Z","v":100,"vw":23.3086},{"c":23.3,"h":23.3,"l":23.3,"n":4,"o":23.3,"t":"2026-10-22T11:15:00Z","v":177,"vw":23.3},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-22T11:30:00Z","v":500,"vw":23.3},{"c":23.32,"h":23.32,"l":23.32,"n":3,"o":23.32,"t":"2026-10-22T11:45:00Z","v":290,"vw":23.32},{"c":23.3094,"h":23.3094,"l":23.3094,"n":4,"o":23.3094,"t":"2026-10-22T12:00:00Z","v":455,"vw":23.3094},{"c":23.32,"h":23.32,"l":23.31,"n":4,"o":23.31,"t":"2026-10-22T12:15:00Z","v":229,"vw":23.315595},{"c":23.32,"h":23.32,"l":23.25,"n":11,"o":23.25,"t":"2026-10-22T12:30:00Z","v":4160,"vw":23.29578},{"c":23.31,"h":23.31,"l":23.31,"n":9,"o":23.31,"t":"2026-10-22T12:45:00Z","v":1282,"vw":23.31},{"c":23.3,"h":23.31,"l":23.3,"n":8,"o":23.31,"t":"2026-10-22T13:00:00Z","v":810,"vw":23.306101},{"c":23.29,"h":23.33,"l":23.29,"n":4,"o":23.33,"t":"2026-10-22T13:15:00Z","v":887,"vw":23.294566},{"c":23.395,"h":23.4265,"l":23.255,"n":1488,"o":23.31,"t":"2026-10-22T13:30:00Z","v":178140,"vw":23.320937},{"c":23.575,"h":23.5842,"l":23.37,"n":2325,"o":23.39,"t":"2026-10-22T13:45:00Z","v":305458,"vw":23.517743},{"c":23.685,"h":23.695,"l":23.535,"n":2164,"o":23.575,"t":"2026-10-22T14:00:00Z","v":347304,"vw":23.623948},{"c":23.765,"h":23.795,"l":23.6725,"n":2098,"o":23.685,"t":"2026-10-22T14:15:00Z","v":308650,"vw":23.725188},{"c":23.745,"h":23.81,"l":23.685,"n":2311,"o":23.765,"t":"2026-10-22T14:30:00Z","v":320961,"vw":23.733961},{"c":23.725,"h":23.795,"l":23.715,"n":2319,"o":23.75,"t":"2026-10-22T14:45:00Z","v":204193,"vw":23.759494},{"c":23.83,"h":23.835,"l":23.705,"n":1753,"o":23.735,"t":"2026-10-22T15:00:00Z","v":176028,"vw":23.772155},{"c":23.745,"h":23.835,"l":23.725,"n":1785,"o":23.825,"t":"2026-10-22T15:15:00Z","v":206200,"vw":23.775245},{"c":23.835,"h":23.85,"l":23.745,"n":1919,"o":23.75,"t":"2026-10-22T15:30:00Z","v":193006,"vw":23.813119},{"c":23.845,"h":23.855,"l":23.805,"n":1683,"o":23.835,"t":"2026-10-22T15:45:00Z","v":175248,"vw":23.826263},{"c":23.785,"h":23.85,"l":23.78,"n":1481,"o":23.845,"t":"2026-10-22T16:00:00Z","v":149102,"vw":23.82555},{"c":23.8,"h":23.815,"l":23.785,"n":1249,"o":23.785,"t":"2026-10-22T16:15:00Z","v":190110,"vw":23.801826},{"c":23.85,"h":23.865,"l":23.79,"n":1590,"o":23.805,"t":"2026-10-22T16:30:00Z","v":207576,"vw":23.823158},{"c":23.915,"h":23.93,"l":23.845,"n":1652,"o":23.85,"t":"2026-10-22T16:45:00Z","v":217981,"vw":23.891703},{"c":23.88,"h":23.92,"l":23.87,"n":1218,"o":23.91,"t":"2026-10-22T17:00:00Z","v":101319,"vw":23.897372},{"c":23.92,"h":23.92,"l":23.87,"n":1630,"o":23.875,"t":"2026-10-22T17:15:00Z","v":280017,"vw":23.88695},{"c":23.925,"h":23.935,"l":23.91,"n":1370,"o":23.915,"t":"2026-10-22T17:30:00Z","v":176529,"vw":23.920911},{"c":23.945,"h":23.95,"l":23.89,"n":1382,"o":23.92,"t":"2026-10-22T17:45:00Z","v":121459,"vw":23.91931},{"c":24.02,"h":24.02,"l":23.94,"n":2191,"o":23.945,"t":"2026-10-22T18:00:00Z","v":312958,"vw":23.982062},{"c":24.005,"h":24.04,"l":23.99,"n":2097,"o":24.025,"t":"2026-10-22T18:15:00Z","v":253096,"vw":24.017313},{"c":24.01,"h":24.02,"l":23.99,"n":2218,"o":24.005,"t":"2026-10-22T18:30:00Z","v":285099,"vw":24.006181},{"c":24.005,"h":24.03,"l":23.985,"n":2403,"o":24.0075,"t":"2026-10-22T18:45:00Z","v":321472,"vw":24.008086},{"c":23.9799,"h":24.04,"l":23.97,"n":3108,"o":24.005,"t":"2026-10-22T19:00:00Z","v":433732,"vw":24.008515},{"c":23.965,"h":24.005,"l":23.935,"n":3277,"o":23.98,"t":"2026-10-22T19:15:00Z","v":398894,"vw":23.97295},{"c":23.975,"h":23.99,"l":23.955,"n":3571,"o":23.965,"t":"2026-10-22T19:30:00Z","v":417544,"vw":23.975058},{"c":24.01,"h":24.04,"l":23.95,"n":7984,"o":23.975,"t":"2026-10-22T19:45:00Z","v":1337348,"vw":24.006528},{"c":23.8856,"h":24.02,"l":23.8856,"n":80,"o":24.02,"t":"2026-10-22T20:00:00Z","v":1821385,"vw":24.019958},{"c":23.99,"h":23.99,"l":23.96,"n":8,"o":23.96,"t":"2026-10-22T20:15:00Z","v":711,"vw":23.9804},{"c":23.99,"h":23.99,"l":23.89,"n":10,"o":23.89,"t":"2026-10-22T20:30:00Z","v":452,"vw":23.959419},{"c":23.9033,"h":23.9033,"l":23.8999,"n":8,"o":23.8999,"t":"2026-10-22T20:45:00Z","v":276,"vw":23.901883},{"c":24,"h":24,"l":23.89,"n":4,"o":23.89,"t":"2026-10-22T21:30:00Z","v":495,"vw":23.9725},{"c":24.04,"h":24.04,"l":24.0108,"n":3,"o":24.0108,"t":"2026-10-22T22:00:00Z","v":388,"vw":24.025438},{"c":23.9561,"h":23.9561,"l":23.9561,"n":1,"o":23.9561,"t":"2026-10-22T23:00:00Z","v":100,"vw":23.9561},{"c":24.03,"h":24.03,"l":24.02,"n":2,"o":24.02,"t":"2026-10-22T23:30:00Z","v":200,"vw":24.025},{"c":24.02,"h":24.05,"l":24.02,"n":11,"o":24.05,"t":"2026-10-22T23:45:00Z","v":1646,"vw":24.024959}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3442830894913399,"strike":33.433119529750385,"iv":0.8582845077667349,"gamma":0.028658299833436117,"theta":-0.02004598268562388,"vega":0.011092217773594776,"rho":0.0015797889246998613,"breakevenPct":40.62199258635189},{"delta":0.15,"premium":0.6824353308412996,"strike":34.87206523762255,"iv":1.1484760695724263,"gamma":0.028264328058692532,"theta":-0.034849615346717225,"vega":0.014607748114416591,"rho":0.002262375640396082,"breakevenPct":48.0204020335714},{"delta":0.2,"premium":1.0205875721912596,"strike":36.31101094549472,"iv":1.438667631378118,"gamma":0.027870356283948943,"theta":-0.04965324800781058,"vega":0.01812327845523841,"rho":0.002944962356092304,"breakevenPct":55.41881148079092},{"delta":0.25,"premium":0.9927204425422157,"strike":33.926981890025765,"iv":1.2574202253828135,"gamma":0.08781597058968263,"theta":-0.046654201528794216,"vega":0.021448853157399903,"rho":0.0038294911177316196,"breakevenPct":45.37761170927551},{"delta":0.3,"premium":0.2986595523165018,"strike":24.877234079472498,"iv":0.20742005899705013,"gamma":0.2336661461044595,"theta":-0.0086049106368211,"vega":0.02217589796980739,"rho":0.005117215538002004,"breakevenPct":4.812213288047463},{"delta":0.35,"premium":0.4288001041124414,"strike":24.6603331598126,"iv":0.21081238938053096,"gamma":0.22530244664237375,"theta":-0.008613586673607496,"vega":0.021603279541905256,"rho":0.005977535512608764,"breakevenPct":4.451012755724567},{"delta":0.4,"premium":0.5589406559083812,"strike":24.4434322401527,"iv":0.2142047197640118,"gamma":0.21693874718028805,"theta":-0.008622262710393892,"vega":0.021030661114003122,"rho":0.006837855487215526,"breakevenPct":4.08981222340167},{"delta":0.45,"premium":0.6890812077043207,"strike":24.2265313204928,"iv":0.21759705014749262,"gamma":0.20857504771820232,"theta":-0.008630938747180288,"vega":0.020458042686100988,"rho":0.007698175461822287,"breakevenPct":3.7286116910787737},{"delta":0.5,"premium":0.8192217595002603,"strike":24.0096304008329,"iv":0.22098938053097344,"gamma":0.20021134825611658,"theta":-0.008639614783966684,"vega":0.019885424258198853,"rho":0.008558495436429048,"breakevenPct":3.3674111587558766},{"delta":0.55,"premium":0.9493623112962,"strike":23.792729481173,"iv":0.22438171091445427,"gamma":0.19184764879403088,"theta":-0.00864829082075308,"vega":0.01931280583029672,"rho":0.009418815411035808,"breakevenPct":3.00621062643298},{"delta":0.6,"premium":1.0795028630921395,"strike":23.575828561513102,"iv":0.2277740412979351,"gamma":0.18348394933194517,"theta":-0.008656966857539476,"vega":0.01874018740239459,"rho":0.010279135385642568,"breakevenPct":2.6450100941100843},{"delta":0.65,"premium":1.209643414888079,"strike":23.358927641853203,"iv":0.23116637168141593,"gamma":0.17512024986985944,"theta":-0.008665642894325871,"vega":0.018167568974492454,"rho":0.01113945536024933,"breakevenPct":2.2838095617871876},{"delta":0.7,"premium":1.3397839666840188,"strike":23.142026722193304,"iv":0.23455870206489676,"gamma":0.16675655040777373,"theta":-0.008674318931112267,"vega":0.01759495054659032,"rho":0.01199977533485609,"breakevenPct":1.9226090294642915},{"delta":0.75,"premium":1.4699245184799583,"strike":22.9251258025334,"iv":0.2379510324483776,"gamma":0.158392850945688,"theta":-0.008682994967898663,"vega":0.017022332118688185,"rho":0.012860095309462851,"breakevenPct":1.5614084971413948},{"delta":0.8,"premium":1.6000650702758978,"strike":22.708224882873502,"iv":0.24134336283185842,"gamma":0.1500291514836023,"theta":-0.00869167100468506,"vega":0.01644971369078605,"rho":0.013720415284069611,"breakevenPct":1.2002079648184982}],"put":[{"delta":0.1,"premium":0.1446967703671149,"strike":20.53032296328851,"iv":0.45889276783087535,"gamma":0.065992624552524,"theta":-0.008669318581878622,"vega":0.011743835826166182,"rho":-0.002110663607690498,"breakevenPct":15.130615350035821},{"delta":0.15,"premium":0.1332009345794392,"strike":22.51822429906542,"iv":0.2384428785046729,"gamma":0.1424556074766355,"theta":-0.006021140186915888,"vega":0.015563420560747663,"rho":-0.003140767537920521,"breakevenPct":6.806730372664523},{"delta":0.2,"premium":0.2383411214953271,"strike":22.751869158878506,"iv":0.24027465420560748,"gamma":0.1482967289719626,"theta":-0.006292168224299065,"vega":0.016376504672897196,"rho":-0.004183672203943967,"breakevenPct":6.271740060852715},{"delta":0.25,"premium":0.34348130841121494,"strike":22.98551401869159,"iv":0.24210642990654208,"gamma":0.1541378504672897,"theta":-0.006563196261682243,"vega":0.017189588785046728,"rho":-0.005226576869967412,"breakevenPct":5.736749749040907},{"delta":0.3,"premium":0.44862149532710277,"strike":23.219158878504672,"iv":0.24393820560747664,"gamma":0.15997897196261682,"theta":-0.006834224299065421,"vega":0.01800267289719626,"rho":-0.006269481535990857,"breakevenPct":5.201759437229099},{"delta":0.35,"premium":0.5537616822429905,"strike":23.45280373831776,"iv":0.24576998130841124,"gamma":0.1658200934579439,"theta":-0.0071052523364485975,"vega":0.018815757009345794,"rho":-0.007312386202014302,"breakevenPct":4.666769125417291},{"delta":0.4,"premium":0.6589018691588785,"strike":23.68644859813084,"iv":0.2476017570093458,"gamma":0.17166121495327102,"theta":-0.007376280373831775,"vega":0.019628841121495325,"rho":-0.008355290868037747,"breakevenPct":4.131778813605483},{"delta":0.45,"premium":0.7640420560747663,"strike":23.920093457943924,"iv":0.24943353271028038,"gamma":0.1775023364485981,"theta":-0.007647308411214953,"vega":0.02044192523364486,"rho":-0.009398195534061193,"breakevenPct":3.5967885017936756},{"delta":0.5,"premium":0.8691822429906542,"strike":24.15373831775701,"iv":0.25126530841121497,"gamma":0.1833434579439252,"theta":-0.00791833644859813,"vega":0.02125500934579439,"rho":-0.010441100200084638,"breakevenPct":3.0617981899818676},{"delta":0.55,"premium":0.9743224299065422,"strike":24.387383177570094,"iv":0.25309708411214954,"gamma":0.18918457943925232,"theta":-0.008189364485981308,"vega":0.022068093457943926,"rho":-0.011484004866108085,"breakevenPct":2.526807878170059},{"delta":0.6,"premium":1.0794626168224297,"strike":24.621028037383176,"iv":0.2549288598130841,"gamma":0.1950257009345794,"theta":-0.008460392523364486,"vega":0.022881177570093454,"rho":-0.012526909532131529,"breakevenPct":1.991817566358252},{"delta":0.65,"premium":1.1846028037383176,"strike":24.854672897196263,"iv":0.25676063551401873,"gamma":0.20086682242990653,"theta":-0.008731420560747664,"vega":0.02369426168224299,"rho":-0.013569814198154975,"breakevenPct":1.4568272545464431},{"delta":0.7,"premium":1.4580188679245274,"strike":25.228592162554424,"iv":0.26815921625544265,"gamma":0.1927595065312047,"theta":-0.008598258345428158,"vega":0.023166763425253995,"rho":-0.014725382227758477,"breakevenPct":1.038412595212744},{"delta":0.75,"premium":2.008333333333333,"strike":25.833333333333332,"iv":0.2953,"gamma":0.1617,"theta":-0.0078000000000000005,"vega":0.020433333333333335,"rho":-0.016066338120184192,"breakevenPct":0.8118234804329689},{"delta":0.8,"premium":2.5586477987421383,"strike":26.43807450411224,"iv":0.3224407837445573,"gamma":0.13064049346879536,"theta":-0.0070017416545718435,"vega":0.017699903241412674,"rho":-0.01740729401260991,"breakevenPct":0.5852343656531938},{"delta":0.85,"premium":3.108962264150943,"strike":27.042815674891145,"iv":0.3495815674891146,"gamma":0.09958098693759075,"theta":-0.006203483309143687,"vega":0.01496647314949202,"rho":-0.018748249905035624,"breakevenPct":0.35864525087341914},{"delta":0.9,"premium":5.538398692810459,"strike":29.49346405228758,"iv":0.5247130718954248,"gamma":0.051221568627450975,"theta":-0.007752941176470589,"vega":0.011863398692810457,"rho":-0.02154942299721759,"breakevenPct":0.27033572240997367}]},"raw":{"call":[{"delta":0.1,"premium":0.3442830894913399,"strike":33.433119529750385,"iv":0.8582845077667349,"gamma":0.028658299833436117,"theta":-0.02004598268562388,"vega":0.011092217773594776,"rho":0.0015797889246998613,"breakevenPct":40.62199258635189},{"delta":0.15,"premium":0.6824353308412996,"strike":34.87206523762255,"iv":1.1484760695724263,"gamma":0.028264328058692532,"theta":-0.034849615346717225,"vega":0.014607748114416591,"rho":0.002262375640396082,"breakevenPct":48.0204020335714},{"delta":0.2,"premium":1.0205875721912596,"strike":36.31101094549472,"iv":1.438667631378118,"gamma":0.027870356283948943,"theta":-0.04965324800781058,"vega":0.01812327845523841,"rho":0.002944962356092304,"breakevenPct":55.41881148079092},{"delta":0.25,"premium":0.9927204425422157,"strike":33.926981890025765,"iv":1.2574202253828135,"gamma":0.08781597058968263,"theta":-0.046654201528794216,"vega":0.021448853157399903,"rho":0.0038294911177316196,"breakevenPct":45.37761170927551},{"delta":0.3,"premium":0.2986595523165018,"strike":24.877234079472498,"iv":0.20742005899705013,"gamma":0.2336661461044595,"theta":-0.0086049106368211,"vega":0.02217589796980739,"rho":0.005117215538002004,"breakevenPct":4.812213288047463},{"delta":0.35,"premium":0.4288001041124414,"strike":24.6603331598126,"iv":0.21081238938053096,"gamma":0.22530244664237375,"theta":-0.008613586673607496,"vega":0.021603279541905256,"rho":0.005977535512608764,"breakevenPct":4.451012755724567},{"delta":0.4,"premium":0.5589406559083812,"strike":24.4434322401527,"iv":0.2142047197640118,"gamma":0.21693874718028805,"theta":-0.008622262710393892,"vega":0.021030661114003122,"rho":0.006837855487215526,"breakevenPct":4.08981222340167},{"delta":0.45,"premium":0.6890812077043207,"strike":24.2265313204928,"iv":0.21759705014749262,"gamma":0.20857504771820232,"theta":-0.008630938747180288,"vega":0.020458042686100988,"rho":0.007698175461822287,"breakevenPct":3.7286116910787737},{"delta":0.5,"premium":0.8192217595002603,"strike":24.0096304008329,"iv":0.22098938053097344,"gamma":0.20021134825611658,"theta":-0.008639614783966684,"vega":0.019885424258198853,"rho":0.008558495436429048,"breakevenPct":3.3674111587558766},{"delta":0.55,"premium":0.9493623112962,"strike":23.792729481173,"iv":0.22438171091445427,"gamma":0.19184764879403088,"theta":-0.00864829082075308,"vega":0.01931280583029672,"rho":0.009418815411035808,"breakevenPct":3.00621062643298},{"delta":0.6,"premium":1.0795028630921395,"strike":23.575828561513102,"iv":0.2277740412979351,"gamma":0.18348394933194517,"theta":-0.008656966857539476,"vega":0.01874018740239459,"rho":0.010279135385642568,"breakevenPct":2.6450100941100843},{"delta":0.65,"premium":1.209643414888079,"strike":23.358927641853203,"iv":0.23116637168141593,"gamma":0.17512024986985944,"theta":-0.008665642894325871,"vega":0.018167568974492454,"rho":0.01113945536024933,"breakevenPct":2.2838095617871876},{"delta":0.7,"premium":1.3397839666840188,"strike":23.142026722193304,"iv":0.23455870206489676,"gamma":0.16675655040777373,"theta":-0.008674318931112267,"vega":0.01759495054659032,"rho":0.01199977533485609,"breakevenPct":1.9226090294642915},{"delta":0.75,"premium":1.4699245184799583,"strike":22.9251258025334,"iv":0.2379510324483776,"gamma":0.158392850945688,"theta":-0.008682994967898663,"vega":0.017022332118688185,"rho":0.012860095309462851,"breakevenPct":1.5614084971413948},{"delta":0.8,"premium":1.6000650702758978,"strike":22.708224882873502,"iv":0.24134336283185842,"gamma":0.1500291514836023,"theta":-0.00869167100468506,"vega":0.01644971369078605,"rho":0.013720415284069611,"breakevenPct":1.2002079648184982}],"put":[{"delta":0.1,"premium":0.1446967703671149,"strike":20.53032296328851,"iv":0.45889276783087535,"gamma":0.065992624552524,"theta":-0.008669318581878622,"vega":0.011743835826166182,"rho":-0.002110663607690498,"breakevenPct":15.130615350035821},{"delta":0.15,"premium":0.1332009345794392,"strike":22.51822429906542,"iv":0.2384428785046729,"gamma":0.1424556074766355,"theta":-0.006021140186915888,"vega":0.015563420560747663,"rho":-0.003140767537920521,"breakevenPct":6.806730372664523},{"delta":0.2,"premium":0.2383411214953271,"strike":22.751869158878506,"iv":0.24027465420560748,"gamma":0.1482967289719626,"theta":-0.006292168224299065,"vega":0.016376504672897196,"rho":-0.004183672203943967,"breakevenPct":6.271740060852715},{"delta":0.25,"premium":0.34348130841121494,"strike":22.98551401869159,"iv":0.24210642990654208,"gamma":0.1541378504672897,"theta":-0.006563196261682243,"vega":0.017189588785046728,"rho":-0.005226576869967412,"breakevenPct":5.736749749040907},{"delta":0.3,"premium":0.44862149532710277,"strike":23.219158878504672,"iv":0.24393820560747664,"gamma":0.15997897196261682,"theta":-0.006834224299065421,"vega":0.01800267289719626,"rho":-0.006269481535990857,"breakevenPct":5.201759437229099},{"delta":0.35,"premium":0.5537616822429905,"strike":23.45280373831776,"iv":0.24576998130841124,"gamma":0.1658200934579439,"theta":-0.0071052523364485975,"vega":0.018815757009345794,"rho":-0.007312386202014302,"breakevenPct":4.666769125417291},{"delta":0.4,"premium":0.6589018691588785,"strike":23.68644859813084,"iv":0.2476017570093458,"gamma":0.17166121495327102,"theta":-0.007376280373831775,"vega":0.019628841121495325,"rho":-0.008355290868037747,"breakevenPct":4.131778813605483},{"delta":0.45,"premium":0.7640420560747663,"strike":23.920093457943924,"iv":0.24943353271028038,"gamma":0.1775023364485981,"theta":-0.007647308411214953,"vega":0.02044192523364486,"rho":-0.009398195534061193,"breakevenPct":3.5967885017936756},{"delta":0.5,"premium":0.8691822429906542,"strike":24.15373831775701,"iv":0.25126530841121497,"gamma":0.1833434579439252,"theta":-0.00791833644859813,"vega":0.02125500934579439,"rho":-0.010441100200084638,"breakevenPct":3.0617981899818676},{"delta":0.55,"premium":0.9743224299065422,"strike":24.387383177570094,"iv":0.25309708411214954,"gamma":0.18918457943925232,"theta":-0.008189364485981308,"vega":0.022068093457943926,"rho":-0.011484004866108085,"breakevenPct":2.526807878170059},{"delta":0.6,"premium":1.0794626168224297,"strike":24.621028037383176,"iv":0.2549288598130841,"gamma":0.1950257009345794,"theta":-0.008460392523364486,"vega":0.022881177570093454,"rho":-0.012526909532131529,"breakevenPct":1.991817566358252},{"delta":0.65,"premium":1.1846028037383176,"strike":24.854672897196263,"iv":0.25676063551401873,"gamma":0.20086682242990653,"theta":-0.008731420560747664,"vega":0.02369426168224299,"rho":-0.013569814198154975,"breakevenPct":1.4568272545464431},{"delta":0.7,"premium":1.4580188679245274,"strike":25.228592162554424,"iv":0.26815921625544265,"gamma":0.1927595065312047,"theta":-0.008598258345428158,"vega":0.023166763425253995,"rho":-0.014725382227758477,"breakevenPct":1.038412595212744},{"delta":0.75,"premium":2.008333333333333,"strike":25.833333333333332,"iv":0.2953,"gamma":0.1617,"theta":-0.0078000000000000005,"vega":0.020433333333333335,"rho":-0.016066338120184192,"breakevenPct":0.8118234804329689},{"delta":0.8,"premium":2.5586477987421383,"strike":26.43807450411224,"iv":0.3224407837445573,"gamma":0.13064049346879536,"theta":-0.0070017416545718435,"vega":0.017699903241412674,"rho":-0.01740729401260991,"breakevenPct":0.5852343656531938},{"delta":0.85,"premium":3.108962264150943,"strike":27.042815674891145,"iv":0.3495815674891146,"gamma":0.09958098693759075,"theta":-0.006203483309143687,"vega":0.01496647314949202,"rho":-0.018748249905035624,"breakevenPct":0.35864525087341914},{"delta":0.9,"premium":5.538398692810459,"strike":29.49346405228758,"iv":0.5247130718954248,"gamma":0.051221568627450975,"theta":-0.007752941176470589,"vega":0.011863398692810457,"rho":-0.02154942299721759,"breakevenPct":0.27033572240997367}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}