{"symbol":"VRP","url":"https://intraalpha.com/companies/VRP","capturedAt":"2026-10-22T23:43:36.929Z","state":"ready","quote":{"symbol":"VRP","last_price":23.56,"prev_close":23.53,"regular_close":23.56,"change":0.03,"change_pct":0.1275,"regular_change":0.03,"regular_change_pct":0.1275,"extended_change":0,"extended_change_pct":0,"bid":23.48,"ask":23.99,"bid_size":1000,"ask_size":3600,"volume":684180,"vwap":23.529578,"open":23.51,"high":23.57,"low":23.51,"close":23.56,"trade_count":1853,"last_trade_at":"2026-10-22T22:30:00.003770247Z","last_quote_at":"2026-10-22T20:00:05.901949316Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:36.204127208-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3000000000,"net_expense_ratio":0.005,"portfolio_turnover":0.2,"dividend_yield":0.0586,"inception_date":"2014-05-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:36.403587+00:00"},"optionObservedAt":"2026-10-22T19:55:03.662Z","bars":[{"c":23.72,"h":23.7451,"l":23.7,"n":27,"o":23.7,"t":"2026-10-15T13:30:00Z","v":70127,"vw":23.701846},{"c":23.705,"h":23.71,"l":23.7,"n":23,"o":23.7,"t":"2026-10-15T13:35:00Z","v":7311,"vw":23.70157},{"c":23.72,"h":23.72,"l":23.7027,"n":21,"o":23.7027,"t":"2026-10-15T13:40:00Z","v":4892,"vw":23.712888},{"c":23.71,"h":23.71,"l":23.71,"n":22,"o":23.71,"t":"2026-10-15T13:45:00Z","v":1804,"vw":23.71},{"c":23.7198,"h":23.72,"l":23.705,"n":30,"o":23.705,"t":"2026-10-15T13:55:00Z","v":10145,"vw":23.713036},{"c":23.7201,"h":23.725,"l":23.7201,"n":7,"o":23.725,"t":"2026-10-15T14:00:00Z","v":597,"vw":23.723972},{"c":23.7297,"h":23.7297,"l":23.72,"n":25,"o":23.7259,"t":"2026-10-15T14:05:00Z","v":4646,"vw":23.7252},{"c":23.725,"h":23.7258,"l":23.725,"n":17,"o":23.7258,"t":"2026-10-15T14:10:00Z","v":1917,"vw":23.725448},{"c":23.725,"h":23.725,"l":23.7201,"n":10,"o":23.725,"t":"2026-10-15T14:15:00Z","v":13425,"vw":23.724867},{"c":23.725,"h":23.7261,"l":23.72,"n":15,"o":23.7261,"t":"2026-10-15T14:20:00Z","v":3030,"vw":23.725087},{"c":23.725,"h":23.725,"l":23.72,"n":23,"o":23.7233,"t":"2026-10-15T14:25:00Z","v":23788,"vw":23.720143},{"c":23.72,"h":23.73,"l":23.72,"n":15,"o":23.72,"t":"2026-10-15T14:30:00Z","v":2003,"vw":23.721719},{"c":23.725,"h":23.73,"l":23.725,"n":6,"o":23.73,"t":"2026-10-15T14:35:00Z","v":792,"vw":23.726767},{"c":23.725,"h":23.725,"l":23.725,"n":5,"o":23.725,"t":"2026-10-15T14:40:00Z","v":180,"vw":23.725},{"c":23.725,"h":23.725,"l":23.72,"n":14,"o":23.725,"t":"2026-10-15T14:50:00Z","v":842,"vw":23.723934},{"c":23.73,"h":23.73,"l":23.73,"n":8,"o":23.73,"t":"2026-10-15T14:55:00Z","v":847,"vw":23.73},{"c":23.725,"h":23.725,"l":23.725,"n":2,"o":23.725,"t":"2026-10-15T15:00:00Z","v":2015,"vw":23.725},{"c":23.7347,"h":23.735,"l":23.73,"n":27,"o":23.73,"t":"2026-10-15T15:05:00Z","v":5133,"vw":23.733101},{"c":23.735,"h":23.74,"l":23.735,"n":12,"o":23.735,"t":"2026-10-15T15:10:00Z","v":1551,"vw":23.735837},{"c":23.745,"h":23.745,"l":23.735456,"n":18,"o":23.735456,"t":"2026-10-15T15:15:00Z","v":2913,"vw":23.742113},{"c":23.735,"h":23.745,"l":23.735,"n":27,"o":23.74,"t":"2026-10-15T15:20:00Z","v":4118,"vw":23.740622},{"c":23.735,"h":23.735,"l":23.735,"n":8,"o":23.735,"t":"2026-10-15T15:25:00Z","v":811,"vw":23.735},{"c":23.7399,"h":23.74,"l":23.735,"n":5,"o":23.735,"t":"2026-10-15T15:30:00Z","v":733,"vw":23.739241},{"c":23.74,"h":23.74,"l":23.7399,"n":11,"o":23.7399,"t":"2026-10-15T15:35:00Z","v":1303,"vw":23.73998},{"c":23.735,"h":23.735,"l":23.733761,"n":5,"o":23.735,"t":"2026-10-15T15:40:00Z","v":601,"vw":23.734638},{"c":23.7351,"h":23.7351,"l":23.73,"n":9,"o":23.73,"t":"2026-10-15T15:45:00Z","v":2388,"vw":23.734354},{"c":23.735,"h":23.74,"l":23.73,"n":42,"o":23.735,"t":"2026-10-15T15:50:00Z","v":8691,"vw":23.735888},{"c":23.735,"h":23.735,"l":23.735,"n":6,"o":23.735,"t":"2026-10-15T15:55:00Z","v":2246,"vw":23.735},{"c":23.7301,"h":23.74,"l":23.7301,"n":16,"o":23.736395,"t":"2026-10-15T16:00:00Z","v":2037,"vw":23.735737},{"c":23.74,"h":23.745,"l":23.735,"n":33,"o":23.735,"t":"2026-10-15T16:05:00Z","v":6187,"vw":23.741113},{"c":23.74,"h":23.745,"l":23.74,"n":13,"o":23.745,"t":"2026-10-15T16:10:00Z","v":5359,"vw":23.744529},{"c":23.735,"h":23.7499,"l":23.735,"n":45,"o":23.7499,"t":"2026-10-15T16:15:00Z","v":5434,"vw":23.740819},{"c":23.745,"h":23.745,"l":23.735,"n":22,"o":23.74,"t":"2026-10-15T16:20:00Z","v":6902,"vw":23.73861},{"c":23.74,"h":23.745,"l":23.74,"n":16,"o":23.745,"t":"2026-10-15T16:25:00Z","v":4430,"vw":23.74346},{"c":23.745,"h":23.745,"l":23.74,"n":10,"o":23.74,"t":"2026-10-15T16:30:00Z","v":9234,"vw":23.744875},{"c":23.745,"h":23.745,"l":23.74,"n":15,"o":23.74,"t":"2026-10-15T16:35:00Z","v":1327,"vw":23.742915},{"c":23.74,"h":23.745,"l":23.74,"n":4,"o":23.745,"t":"2026-10-15T16:40:00Z","v":5435,"vw":23.74314},{"c":23.745,"h":23.75,"l":23.74,"n":8,"o":23.745,"t":"2026-10-15T16:45:00Z","v":1459,"vw":23.745847},{"c":23.745,"h":23.745,"l":23.74,"n":9,"o":23.7424,"t":"2026-10-15T16:50:00Z","v":4949,"vw":23.742795},{"c":23.745,"h":23.745,"l":23.74,"n":16,"o":23.745,"t":"2026-10-15T16:55:00Z","v":4344,"vw":23.744301},{"c":23.74,"h":23.75,"l":23.74,"n":11,"o":23.75,"t":"2026-10-15T17:00:00Z","v":7059,"vw":23.746283},{"c":23.75,"h":23.75,"l":23.7424,"n":12,"o":23.7424,"t":"2026-10-15T17:05:00Z","v":3602,"vw":23.746948},{"c":23.75,"h":23.75,"l":23.745,"n":5,"o":23.745,"t":"2026-10-15T17:10:00Z","v":2362,"vw":23.745212},{"c":23.75,"h":23.75,"l":23.745,"n":22,"o":23.745,"t":"2026-10-15T17:15:00Z","v":4269,"vw":23.747269},{"c":23.755,"h":23.755,"l":23.745,"n":35,"o":23.75,"t":"2026-10-15T17:20:00Z","v":5436,"vw":23.748915},{"c":23.75,"h":23.76,"l":23.75,"n":8,"o":23.755,"t":"2026-10-15T17:25:00Z","v":815,"vw":23.753334},{"c":23.755,"h":23.755,"l":23.75,"n":11,"o":23.755,"t":"2026-10-15T17:30:00Z","v":2490,"vw":23.753866},{"c":23.7551,"h":23.76,"l":23.75,"n":13,"o":23.76,"t":"2026-10-15T17:35:00Z","v":1984,"vw":23.753352},{"c":23.755,"h":23.755,"l":23.75,"n":9,"o":23.755,"t":"2026-10-15T17:40:00Z","v":1734,"vw":23.754417},{"c":23.75,"h":23.76,"l":23.75,"n":14,"o":23.755,"t":"2026-10-15T17:45:00Z","v":6105,"vw":23.754917},{"c":23.76,"h":23.76,"l":23.755,"n":7,"o":23.755,"t":"2026-10-15T17:50:00Z","v":745,"vw":23.755743},{"c":23.76,"h":23.76,"l":23.75,"n":23,"o":23.76,"t":"2026-10-15T17:55:00Z","v":935,"vw":23.75326},{"c":23.755,"h":23.76,"l":23.7521,"n":33,"o":23.7521,"t":"2026-10-15T18:00:00Z","v":8961,"vw":23.75388},{"c":23.755,"h":23.76,"l":23.75,"n":15,"o":23.755,"t":"2026-10-15T18:05:00Z","v":8483,"vw":23.754455},{"c":23.76,"h":23.76,"l":23.75,"n":30,"o":23.755,"t":"2026-10-15T18:10:00Z","v":7906,"vw":23.757761},{"c":23.755,"h":23.7551,"l":23.754615,"n":18,"o":23.755,"t":"2026-10-15T18:15:00Z","v":1469,"vw":23.754954},{"c":23.75,"h":23.7551,"l":23.75,"n":32,"o":23.75,"t":"2026-10-15T18:20:00Z","v":6552,"vw":23.750457},{"c":23.75,"h":23.7551,"l":23.75,"n":23,"o":23.755,"t":"2026-10-15T18:25:00Z","v":3442,"vw":23.752574},{"c":23.755,"h":23.755,"l":23.75,"n":17,"o":23.7501,"t":"2026-10-15T18:30:00Z","v":2826,"vw":23.750819},{"c":23.755,"h":23.76,"l":23.75,"n":27,"o":23.75,"t":"2026-10-15T18:35:00Z","v":4007,"vw":23.754337},{"c":23.75,"h":23.7551,"l":23.75,"n":55,"o":23.75,"t":"2026-10-15T18:40:00Z","v":8128,"vw":23.750293},{"c":23.745,"h":23.7501,"l":23.744609,"n":48,"o":23.75,"t":"2026-10-15T18:45:00Z","v":12488,"vw":23.74885},{"c":23.755,"h":23.755,"l":23.75,"n":28,"o":23.75,"t":"2026-10-15T18:50:00Z","v":9895,"vw":23.751829},{"c":23.755,"h":23.758978,"l":23.75,"n":32,"o":23.755,"t":"2026-10-15T18:55:00Z","v":12105,"vw":23.756312},{"c":23.755,"h":23.7551,"l":23.755,"n":32,"o":23.755,"t":"2026-10-15T19:00:00Z","v":3771,"vw":23.755008},{"c":23.755,"h":23.7598,"l":23.7521,"n":12,"o":23.7598,"t":"2026-10-15T19:05:00Z","v":5583,"vw":23.757918},{"c":23.765,"h":23.765,"l":23.7501,"n":53,"o":23.7501,"t":"2026-10-15T19:10:00Z","v":12943,"vw":23.75851},{"c":23.77,"h":23.77,"l":23.765,"n":19,"o":23.765,"t":"2026-10-15T19:15:00Z","v":5799,"vw":23.768624},{"c":23.775,"h":23.775,"l":23.76,"n":49,"o":23.766896,"t":"2026-10-15T19:20:00Z","v":16254,"vw":23.768201},{"c":23.7799,"h":23.78,"l":23.77,"n":33,"o":23.775,"t":"2026-10-15T19:25:00Z","v":6443,"vw":23.77559},{"c":23.78,"h":23.78,"l":23.775,"n":36,"o":23.775,"t":"2026-10-15T19:30:00Z","v":11443,"vw":23.775618},{"c":23.7855,"h":23.7899,"l":23.775,"n":114,"o":23.775,"t":"2026-10-15T19:35:00Z","v":24406,"vw":23.783532},{"c":23.7858,"h":23.79,"l":23.78,"n":70,"o":23.79,"t":"2026-10-15T19:40:00Z","v":22730,"vw":23.782599},{"c":23.775,"h":23.7899,"l":23.775,"n":68,"o":23.785,"t":"2026-10-15T19:45:00Z","v":13232,"vw":23.780219},{"c":23.77,"h":23.77,"l":23.765,"n":33,"o":23.765,"t":"2026-10-15T19:50:00Z","v":3101,"vw":23.767999},{"c":23.76,"h":23.77,"l":23.76,"n":85,"o":23.77,"t":"2026-10-15T19:55:00Z","v":12060,"vw":23.766273},{"c":23.76,"h":23.76,"l":23.76,"n":9,"o":23.76,"t":"2026-10-15T20:00:00Z","v":2230,"vw":23.76},{"c":23.7703,"h":23.7703,"l":23.7703,"n":1,"o":23.7703,"t":"2026-10-15T20:50:00Z","v":810,"vw":23.7703},{"c":23.7703,"h":23.7703,"l":23.7703,"n":1,"o":23.7703,"t":"2026-10-15T21:05:00Z","v":100,"vw":23.7703},{"c":23.77,"h":23.8,"l":23.77,"n":14,"o":23.77,"t":"2026-10-16T13:30:00Z","v":8381,"vw":23.771491},{"c":23.775,"h":23.7758,"l":23.752,"n":23,"o":23.752,"t":"2026-10-16T13:35:00Z","v":9343,"vw":23.762747},{"c":23.775,"h":23.775,"l":23.775,"n":2,"o":23.775,"t":"2026-10-16T13:40:00Z","v":300,"vw":23.775},{"c":23.77,"h":23.7799,"l":23.77,"n":26,"o":23.775,"t":"2026-10-16T13:45:00Z","v":4932,"vw":23.775146},{"c":23.775,"h":23.775,"l":23.77,"n":12,"o":23.775,"t":"2026-10-16T13:50:00Z","v":3443,"vw":23.77404},{"c":23.775,"h":23.775,"l":23.7702,"n":22,"o":23.775,"t":"2026-10-16T13:55:00Z","v":4531,"vw":23.773659},{"c":23.775,"h":23.78,"l":23.7705,"n":49,"o":23.775,"t":"2026-10-16T14:00:00Z","v":25223,"vw":23.778062},{"c":23.77,"h":23.775,"l":23.77,"n":20,"o":23.775,"t":"2026-10-16T14:05:00Z","v":5600,"vw":23.771034},{"c":23.765,"h":23.7751,"l":23.765,"n":19,"o":23.7705,"t":"2026-10-16T14:10:00Z","v":6316,"vw":23.772622},{"c":23.765,"h":23.77,"l":23.76,"n":14,"o":23.77,"t":"2026-10-16T14:15:00Z","v":8040,"vw":23.766824},{"c":23.7643,"h":23.77,"l":23.7605,"n":9,"o":23.7642,"t":"2026-10-16T14:20:00Z","v":13407,"vw":23.768913},{"c":23.7605,"h":23.766,"l":23.76,"n":25,"o":23.766,"t":"2026-10-16T14:25:00Z","v":11110,"vw":23.764785},{"c":23.77,"h":23.77,"l":23.765,"n":19,"o":23.7699,"t":"2026-10-16T14:35:00Z","v":25584,"vw":23.769786},{"c":23.765,"h":23.765,"l":23.765,"n":10,"o":23.765,"t":"2026-10-16T14:40:00Z","v":4732,"vw":23.765},{"c":23.765,"h":23.7658,"l":23.765,"n":10,"o":23.765,"t":"2026-10-16T14:45:00Z","v":3557,"vw":23.765291},{"c":23.765,"h":23.769,"l":23.7627,"n":9,"o":23.769,"t":"2026-10-16T14:50:00Z","v":1677,"vw":23.76354},{"c":23.765,"h":23.765,"l":23.765,"n":5,"o":23.765,"t":"2026-10-16T14:55:00Z","v":1469,"vw":23.765},{"c":23.7605,"h":23.7695,"l":23.7605,"n":6,"o":23.765,"t":"2026-10-16T15:00:00Z","v":4134,"vw":23.767611},{"c":23.7638,"h":23.765,"l":23.7638,"n":3,"o":23.765,"t":"2026-10-16T15:05:00Z","v":1858,"vw":23.764211},{"c":23.7657,"h":23.7657,"l":23.7605,"n":11,"o":23.7605,"t":"2026-10-16T15:10:00Z","v":2590,"vw":23.764224},{"c":23.765,"h":23.77,"l":23.7643,"n":8,"o":23.77,"t":"2026-10-16T15:15:00Z","v":806,"vw":23.766924},{"c":23.765,"h":23.765,"l":23.76,"n":20,"o":23.765,"t":"2026-10-16T15:20:00Z","v":3215,"vw":23.764744},{"c":23.765,"h":23.765,"l":23.73,"n":43,"o":23.765,"t":"2026-10-16T15:25:00Z","v":977438,"vw":23.730335},{"c":23.765,"h":23.765,"l":23.755,"n":55,"o":23.765,"t":"2026-10-16T15:30:00Z","v":13077,"vw":23.759081},{"c":23.725,"h":23.7605,"l":23.725,"n":528,"o":23.7605,"t":"2026-10-16T15:35:00Z","v":100711,"vw":23.73702},{"c":23.725,"h":23.73,"l":23.725,"n":27,"o":23.725,"t":"2026-10-16T15:40:00Z","v":4513,"vw":23.725193},{"c":23.725,"h":23.725,"l":23.725,"n":32,"o":23.725,"t":"2026-10-16T15:45:00Z","v":12704,"vw":23.725},{"c":23.72,"h":23.7297,"l":23.72,"n":11,"o":23.7297,"t":"2026-10-16T15:50:00Z","v":2565,"vw":23.725352},{"c":23.725,"h":23.73,"l":23.715,"n":168,"o":23.725,"t":"2026-10-16T15:55:00Z","v":54559,"vw":23.725603},{"c":23.71,"h":23.725,"l":23.71,"n":101,"o":23.725,"t":"2026-10-16T16:00:00Z","v":14502,"vw":23.715534},{"c":23.71,"h":23.715,"l":23.71,"n":72,"o":23.715,"t":"2026-10-16T16:05:00Z","v":14045,"vw":23.713496},{"c":23.7,"h":23.715,"l":23.7,"n":72,"o":23.71,"t":"2026-10-16T16:10:00Z","v":12537,"vw":23.706926},{"c":23.685,"h":23.705,"l":23.685,"n":84,"o":23.705,"t":"2026-10-16T16:15:00Z","v":16090,"vw":23.694196},{"c":23.685,"h":23.69,"l":23.6801,"n":113,"o":23.685,"t":"2026-10-16T16:20:00Z","v":17694,"vw":23.686493},{"c":23.685,"h":23.69,"l":23.685,"n":72,"o":23.685,"t":"2026-10-16T16:25:00Z","v":12010,"vw":23.687032},{"c":23.685,"h":23.685,"l":23.6801,"n":46,"o":23.685,"t":"2026-10-16T16:30:00Z","v":13440,"vw":23.684558},{"c":23.685,"h":23.6854,"l":23.68,"n":85,"o":23.685,"t":"2026-10-16T16:35:00Z","v":14104,"vw":23.684115},{"c":23.675,"h":23.685,"l":23.665,"n":119,"o":23.685,"t":"2026-10-16T16:40:00Z","v":19613,"vw":23.672312},{"c":23.675,"h":23.675,"l":23.675,"n":38,"o":23.675,"t":"2026-10-16T16:45:00Z","v":6791,"vw":23.675},{"c":23.675,"h":23.6799,"l":23.675,"n":33,"o":23.675,"t":"2026-10-16T16:50:00Z","v":19094,"vw":23.67511},{"c":23.675,"h":23.68,"l":23.67,"n":29,"o":23.6701,"t":"2026-10-16T16:55:00Z","v":7796,"vw":23.675175},{"c":23.67,"h":23.675,"l":23.67,"n":7,"o":23.675,"t":"2026-10-16T17:00:00Z","v":2377,"vw":23.670223},{"c":23.6799,"h":23.6799,"l":23.67,"n":15,"o":23.67,"t":"2026-10-16T17:05:00Z","v":6462,"vw":23.670742},{"c":23.6672,"h":23.6709,"l":23.66,"n":86,"o":23.67,"t":"2026-10-16T17:10:00Z","v":21652,"vw":23.667312},{"c":23.645,"h":23.6658,"l":23.645,"n":77,"o":23.66,"t":"2026-10-16T17:15:00Z","v":14050,"vw":23.654272},{"c":23.645,"h":23.655,"l":23.645,"n":82,"o":23.645,"t":"2026-10-16T17:20:00Z","v":13365,"vw":23.649133},{"c":23.65,"h":23.66,"l":23.645,"n":133,"o":23.645,"t":"2026-10-16T17:25:00Z","v":20955,"vw":23.646967},{"c":23.645,"h":23.655,"l":23.6442,"n":156,"o":23.65,"t":"2026-10-16T17:30:00Z","v":21435,"vw":23.646234},{"c":23.655,"h":23.655,"l":23.645,"n":64,"o":23.645,"t":"2026-10-16T17:35:00Z","v":11225,"vw":23.648141},{"c":23.655,"h":23.655,"l":23.6501,"n":30,"o":23.6501,"t":"2026-10-16T17:40:00Z","v":7190,"vw":23.654896},{"c":23.655,"h":23.655,"l":23.65,"n":71,"o":23.65,"t":"2026-10-16T17:45:00Z","v":8269,"vw":23.651822},{"c":23.645,"h":23.65,"l":23.64,"n":113,"o":23.65,"t":"2026-10-16T17:50:00Z","v":17023,"vw":23.645888},{"c":23.645,"h":23.6451,"l":23.64,"n":53,"o":23.645,"t":"2026-10-16T17:55:00Z","v":7854,"vw":23.643727},{"c":23.64,"h":23.645,"l":23.64,"n":90,"o":23.64,"t":"2026-10-16T18:00:00Z","v":9559,"vw":23.641673},{"c":23.645,"h":23.65,"l":23.64,"n":146,"o":23.645,"t":"2026-10-16T18:05:00Z","v":25937,"vw":23.644884},{"c":23.645,"h":23.645,"l":23.645,"n":72,"o":23.645,"t":"2026-10-16T18:10:00Z","v":10756,"vw":23.645},{"c":23.645,"h":23.645,"l":23.645,"n":40,"o":23.645,"t":"2026-10-16T18:15:00Z","v":8947,"vw":23.645},{"c":23.65,"h":23.65,"l":23.645,"n":99,"o":23.645,"t":"2026-10-16T18:20:00Z","v":27809,"vw":23.647042},{"c":23.655,"h":23.655,"l":23.655,"n":28,"o":23.655,"t":"2026-10-16T18:25:00Z","v":6281,"vw":23.655},{"c":23.655,"h":23.66,"l":23.655,"n":132,"o":23.655,"t":"2026-10-16T18:30:00Z","v":30532,"vw":23.656788},{"c":23.655,"h":23.659,"l":23.655,"n":56,"o":23.655,"t":"2026-10-16T18:35:00Z","v":11218,"vw":23.655322},{"c":23.655,"h":23.66,"l":23.655,"n":95,"o":23.655,"t":"2026-10-16T18:40:00Z","v":66511,"vw":23.659105},{"c":23.655,"h":23.655,"l":23.655,"n":63,"o":23.655,"t":"2026-10-16T18:45:00Z","v":12020,"vw":23.655},{"c":23.655,"h":23.66,"l":23.655,"n":92,"o":23.655,"t":"2026-10-16T18:50:00Z","v":27509,"vw":23.656977},{"c":23.665,"h":23.665,"l":23.655,"n":123,"o":23.655,"t":"2026-10-16T18:55:00Z","v":17868,"vw":23.658859},{"c":23.6699,"h":23.67,"l":23.661,"n":141,"o":23.665,"t":"2026-10-16T19:00:00Z","v":57639,"vw":23.665671},{"c":23.665,"h":23.67,"l":23.66,"n":38,"o":23.665,"t":"2026-10-16T19:05:00Z","v":7661,"vw":23.665299},{"c":23.665,"h":23.6651,"l":23.66,"n":53,"o":23.66,"t":"2026-10-16T19:10:00Z","v":17254,"vw":23.66407},{"c":23.66,"h":23.67,"l":23.66,"n":126,"o":23.665,"t":"2026-10-16T19:15:00Z","v":24770,"vw":23.662385},{"c":23.655,"h":23.665,"l":23.655,"n":148,"o":23.66,"t":"2026-10-16T19:20:00Z","v":20939,"vw":23.659075},{"c":23.655,"h":23.6584,"l":23.65,"n":85,"o":23.655,"t":"2026-10-16T19:25:00Z","v":13440,"vw":23.6539},{"c":23.65,"h":23.66,"l":23.65,"n":145,"o":23.655,"t":"2026-10-16T19:30:00Z","v":26161,"vw":23.653239},{"c":23.64,"h":23.65,"l":23.64,"n":184,"o":23.65,"t":"2026-10-16T19:35:00Z","v":27811,"vw":23.644629},{"c":23.635,"h":23.6459,"l":23.6313,"n":189,"o":23.64,"t":"2026-10-16T19:40:00Z","v":42203,"vw":23.636256},{"c":23.645,"h":23.6499,"l":23.635,"n":230,"o":23.635,"t":"2026-10-16T19:45:00Z","v":38229,"vw":23.641934},{"c":23.645,"h":23.65,"l":23.64,"n":160,"o":23.645,"t":"2026-10-16T19:50:00Z","v":36869,"vw":23.643739},{"c":23.64,"h":23.645,"l":23.625,"n":533,"o":23.64,"t":"2026-10-16T19:55:00Z","v":77387,"vw":23.635042},{"c":23.66,"h":23.66,"l":23.66,"n":5,"o":23.66,"t":"2026-10-16T20:00:00Z","v":3842,"vw":23.66},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-10-16T20:05:00Z","v":200,"vw":23.62},{"c":23.6854,"h":23.6854,"l":23.6854,"n":1,"o":23.6854,"t":"2026-10-16T21:25:00Z","v":100,"vw":23.6854},{"c":23.6,"h":23.6,"l":23.49,"n":26,"o":23.56,"t":"2026-10-19T13:30:00Z","v":26467,"vw":23.543432},{"c":23.55,"h":23.55,"l":23.54,"n":20,"o":23.55,"t":"2026-10-19T13:35:00Z","v":4717,"vw":23.546362},{"c":23.535,"h":23.545,"l":23.53,"n":52,"o":23.545,"t":"2026-10-19T13:40:00Z","v":8376,"vw":23.536869},{"c":23.53,"h":23.54,"l":23.53,"n":22,"o":23.535,"t":"2026-10-19T13:45:00Z","v":13719,"vw":23.536407},{"c":23.53,"h":23.54,"l":23.53,"n":19,"o":23.54,"t":"2026-10-19T13:50:00Z","v":16591,"vw":23.534852},{"c":23.5299,"h":23.54,"l":23.5299,"n":21,"o":23.5373,"t":"2026-10-19T13:55:00Z","v":7929,"vw":23.537988},{"c":23.5101,"h":23.53,"l":23.5101,"n":14,"o":23.53,"t":"2026-10-19T14:00:00Z","v":16551,"vw":23.528925},{"c":23.535,"h":23.535,"l":23.525,"n":24,"o":23.5251,"t":"2026-10-19T14:05:00Z","v":13060,"vw":23.52657},{"c":23.535,"h":23.535,"l":23.5346,"n":24,"o":23.535,"t":"2026-10-19T14:10:00Z","v":3807,"vw":23.534963},{"c":23.5321,"h":23.535,"l":23.5321,"n":25,"o":23.535,"t":"2026-10-19T14:15:00Z","v":3084,"vw":23.534738},{"c":23.5375,"h":23.5375,"l":23.53,"n":7,"o":23.535,"t":"2026-10-19T14:20:00Z","v":2032,"vw":23.535595},{"c":23.525,"h":23.535,"l":23.525,"n":19,"o":23.535,"t":"2026-10-19T14:25:00Z","v":9379,"vw":23.528131},{"c":23.515,"h":23.5219,"l":23.515,"n":17,"o":23.52,"t":"2026-10-19T14:30:00Z","v":3620,"vw":23.520157},{"c":23.51,"h":23.5158,"l":23.51,"n":10,"o":23.515,"t":"2026-10-19T14:35:00Z","v":2649,"vw":23.514688},{"c":23.505,"h":23.515,"l":23.5,"n":45,"o":23.515,"t":"2026-10-19T14:40:00Z","v":7532,"vw":23.506083},{"c":23.505,"h":23.505,"l":23.505,"n":8,"o":23.505,"t":"2026-10-19T14:45:00Z","v":2044,"vw":23.505},{"c":23.5099,"h":23.5099,"l":23.505,"n":6,"o":23.5076,"t":"2026-10-19T14:50:00Z","v":4441,"vw":23.507317},{"c":23.505,"h":23.505,"l":23.5004,"n":14,"o":23.5004,"t":"2026-10-19T14:55:00Z","v":6167,"vw":23.501226},{"c":23.5041,"h":23.5041,"l":23.5041,"n":3,"o":23.5041,"t":"2026-10-19T15:00:00Z","v":324,"vw":23.5041},{"c":23.5051,"h":23.5051,"l":23.505,"n":3,"o":23.505,"t":"2026-10-19T15:05:00Z","v":856,"vw":23.505065},{"c":23.5099,"h":23.51,"l":23.505,"n":9,"o":23.505,"t":"2026-10-19T15:10:00Z","v":2295,"vw":23.508143},{"c":23.505,"h":23.51,"l":23.505,"n":30,"o":23.51,"t":"2026-10-19T15:15:00Z","v":5345,"vw":23.507611},{"c":23.51,"h":23.5106,"l":23.5,"n":29,"o":23.5,"t":"2026-10-19T15:20:00Z","v":10252,"vw":23.505841},{"c":23.515,"h":23.52,"l":23.505,"n":70,"o":23.505,"t":"2026-10-19T15:25:00Z","v":63182,"vw":23.511189},{"c":23.515,"h":23.515,"l":23.515,"n":2,"o":23.515,"t":"2026-10-19T15:30:00Z","v":184,"vw":23.515},{"c":23.515,"h":23.515,"l":23.515,"n":3,"o":23.515,"t":"2026-10-19T15:35:00Z","v":430,"vw":23.515},{"c":23.505,"h":23.5199,"l":23.505,"n":15,"o":23.515,"t":"2026-10-19T15:40:00Z","v":3527,"vw":23.512596},{"c":23.505,"h":23.505,"l":23.5,"n":6,"o":23.5,"t":"2026-10-19T15:45:00Z","v":2723,"vw":23.504206},{"c":23.505,"h":23.51,"l":23.505,"n":18,"o":23.505,"t":"2026-10-19T15:50:00Z","v":3518,"vw":23.505581},{"c":23.505,"h":23.5099,"l":23.505,"n":13,"o":23.505,"t":"2026-10-19T15:55:00Z","v":1734,"vw":23.506371},{"c":23.495,"h":23.5,"l":23.495,"n":29,"o":23.5,"t":"2026-10-19T16:00:00Z","v":10369,"vw":23.498473},{"c":23.495,"h":23.4997,"l":23.49,"n":12,"o":23.495,"t":"2026-10-19T16:05:00Z","v":4833,"vw":23.491006},{"c":23.495,"h":23.495,"l":23.495,"n":3,"o":23.495,"t":"2026-10-19T16:10:00Z","v":319,"vw":23.495},{"c":23.495,"h":23.495,"l":23.49,"n":8,"o":23.495,"t":"2026-10-19T16:15:00Z","v":1106,"vw":23.491},{"c":23.48,"h":23.4954,"l":23.48,"n":27,"o":23.4954,"t":"2026-10-19T16:20:00Z","v":12491,"vw":23.489061},{"c":23.485,"h":23.485,"l":23.48,"n":27,"o":23.485,"t":"2026-10-19T16:25:00Z","v":5724,"vw":23.483108},{"c":23.485,"h":23.485,"l":23.485,"n":10,"o":23.485,"t":"2026-10-19T16:30:00Z","v":5041,"vw":23.485},{"c":23.485,"h":23.4851,"l":23.485,"n":20,"o":23.485,"t":"2026-10-19T16:35:00Z","v":4736,"vw":23.485009},{"c":23.485,"h":23.485,"l":23.48,"n":10,"o":23.485,"t":"2026-10-19T16:40:00Z","v":2283,"vw":23.483768},{"c":23.485,"h":23.485,"l":23.485,"n":4,"o":23.485,"t":"2026-10-19T16:45:00Z","v":2497,"vw":23.485},{"c":23.485,"h":23.485,"l":23.485,"n":4,"o":23.485,"t":"2026-10-19T16:50:00Z","v":623,"vw":23.485},{"c":23.484,"h":23.485,"l":23.48,"n":12,"o":23.485,"t":"2026-10-19T16:55:00Z","v":2346,"vw":23.484569},{"c":23.485,"h":23.49,"l":23.485,"n":30,"o":23.485,"t":"2026-10-19T17:00:00Z","v":18974,"vw":23.487036},{"c":23.485,"h":23.4876,"l":23.485,"n":14,"o":23.485,"t":"2026-10-19T17:05:00Z","v":1927,"vw":23.485587},{"c":23.485,"h":23.485,"l":23.485,"n":5,"o":23.485,"t":"2026-10-19T17:10:00Z","v":991,"vw":23.485},{"c":23.49,"h":23.49,"l":23.49,"n":3,"o":23.49,"t":"2026-10-19T17:15:00Z","v":234,"vw":23.49},{"c":23.49,"h":23.49,"l":23.4839,"n":8,"o":23.485,"t":"2026-10-19T17:20:00Z","v":1586,"vw":23.484751},{"c":23.495,"h":23.4999,"l":23.485,"n":86,"o":23.485,"t":"2026-10-19T17:25:00Z","v":13551,"vw":23.489634},{"c":23.495,"h":23.495,"l":23.49,"n":13,"o":23.495,"t":"2026-10-19T17:30:00Z","v":16229,"vw":23.490498},{"c":23.495,"h":23.5,"l":23.495,"n":26,"o":23.5,"t":"2026-10-19T17:35:00Z","v":9131,"vw":23.49542},{"c":23.495,"h":23.495,"l":23.49,"n":7,"o":23.495,"t":"2026-10-19T17:40:00Z","v":1686,"vw":23.494699},{"c":23.495,"h":23.495,"l":23.495,"n":8,"o":23.495,"t":"2026-10-19T17:45:00Z","v":632,"vw":23.495},{"c":23.5,"h":23.5,"l":23.495,"n":11,"o":23.495,"t":"2026-10-19T17:50:00Z","v":5466,"vw":23.496149},{"c":23.5,"h":23.505,"l":23.4942,"n":53,"o":23.4942,"t":"2026-10-19T17:55:00Z","v":17062,"vw":23.502029},{"c":23.4954,"h":23.5051,"l":23.495,"n":32,"o":23.505,"t":"2026-10-19T18:00:00Z","v":5088,"vw":23.500396},{"c":23.495,"h":23.5,"l":23.495,"n":12,"o":23.4998,"t":"2026-10-19T18:05:00Z","v":2648,"vw":23.497397},{"c":23.48,"h":23.495,"l":23.48,"n":84,"o":23.495,"t":"2026-10-19T18:10:00Z","v":223093,"vw":23.480747},{"c":23.4851,"h":23.49,"l":23.485,"n":19,"o":23.485,"t":"2026-10-19T18:15:00Z","v":3924,"vw":23.485937},{"c":23.485,"h":23.485,"l":23.485,"n":3,"o":23.485,"t":"2026-10-19T18:20:00Z","v":205,"vw":23.485},{"c":23.485,"h":23.49,"l":23.48,"n":42,"o":23.4851,"t":"2026-10-19T18:25:00Z","v":11496,"vw":23.485646},{"c":23.48,"h":23.49,"l":23.48,"n":44,"o":23.485,"t":"2026-10-19T18:30:00Z","v":9235,"vw":23.487626},{"c":23.4851,"h":23.49,"l":23.48,"n":12,"o":23.4846,"t":"2026-10-19T18:35:00Z","v":8696,"vw":23.486121},{"c":23.475,"h":23.485,"l":23.47,"n":60,"o":23.485,"t":"2026-10-19T18:40:00Z","v":12382,"vw":23.472866},{"c":23.475,"h":23.475,"l":23.475,"n":20,"o":23.475,"t":"2026-10-19T18:45:00Z","v":3093,"vw":23.475},{"c":23.475,"h":23.475,"l":23.475,"n":13,"o":23.475,"t":"2026-10-19T18:50:00Z","v":1633,"vw":23.475},{"c":23.475,"h":23.475,"l":23.475,"n":12,"o":23.475,"t":"2026-10-19T18:55:00Z","v":1410,"vw":23.475},{"c":23.475,"h":23.475,"l":23.4729,"n":16,"o":23.475,"t":"2026-10-19T19:00:00Z","v":1213,"vw":23.474744},{"c":23.4739,"h":23.475,"l":23.4739,"n":10,"o":23.475,"t":"2026-10-19T19:05:00Z","v":1689,"vw":23.474554},{"c":23.475,"h":23.475,"l":23.475,"n":12,"o":23.475,"t":"2026-10-19T19:10:00Z","v":1014,"vw":23.475},{"c":23.475,"h":23.475,"l":23.47,"n":34,"o":23.475,"t":"2026-10-19T19:15:00Z","v":5951,"vw":23.474752},{"c":23.475,"h":23.48,"l":23.475,"n":83,"o":23.475,"t":"2026-10-19T19:20:00Z","v":10839,"vw":23.478452},{"c":23.485,"h":23.49,"l":23.475,"n":151,"o":23.475,"t":"2026-10-19T19:25:00Z","v":21582,"vw":23.481675},{"c":23.495,"h":23.5,"l":23.485,"n":181,"o":23.49,"t":"2026-10-19T19:30:00Z","v":24730,"vw":23.496094},{"c":23.5031,"h":23.51,"l":23.495,"n":48,"o":23.4996,"t":"2026-10-19T19:35:00Z","v":15563,"vw":23.503378},{"c":23.505,"h":23.51,"l":23.505,"n":16,"o":23.505,"t":"2026-10-19T19:40:00Z","v":2901,"vw":23.505403},{"c":23.53,"h":23.53,"l":23.5,"n":226,"o":23.505,"t":"2026-10-19T19:45:00Z","v":38422,"vw":23.508547},{"c":23.515,"h":23.53,"l":23.515,"n":563,"o":23.52,"t":"2026-10-19T19:50:00Z","v":72262,"vw":23.516484},{"c":23.52,"h":23.5251,"l":23.515,"n":350,"o":23.515,"t":"2026-10-19T19:55:00Z","v":76262,"vw":23.519372},{"c":23.52,"h":23.53,"l":23.52,"n":7,"o":23.53,"t":"2026-10-19T20:00:00Z","v":3241,"vw":23.521356},{"c":23.53,"h":23.58,"l":23.49,"n":41,"o":23.49,"t":"2026-10-20T13:30:00Z","v":27256,"vw":23.496463},{"c":23.49,"h":23.51,"l":23.49,"n":51,"o":23.51,"t":"2026-10-20T13:35:00Z","v":10995,"vw":23.500794},{"c":23.495,"h":23.495,"l":23.4941,"n":25,"o":23.495,"t":"2026-10-20T13:40:00Z","v":3004,"vw":23.494965},{"c":23.51,"h":23.51,"l":23.4927,"n":54,"o":23.495,"t":"2026-10-20T13:45:00Z","v":6087,"vw":23.500755},{"c":23.51,"h":23.51,"l":23.5042,"n":25,"o":23.505,"t":"2026-10-20T13:50:00Z","v":4315,"vw":23.50611},{"c":23.52,"h":23.52,"l":23.5,"n":59,"o":23.51,"t":"2026-10-20T13:55:00Z","v":6946,"vw":23.516602},{"c":23.525,"h":23.525,"l":23.5165,"n":65,"o":23.52,"t":"2026-10-20T14:00:00Z","v":13065,"vw":23.521488},{"c":23.525,"h":23.53,"l":23.525,"n":60,"o":23.525,"t":"2026-10-20T14:05:00Z","v":8607,"vw":23.526992},{"c":23.53,"h":23.53,"l":23.5201,"n":45,"o":23.525,"t":"2026-10-20T14:10:00Z","v":6424,"vw":23.523984},{"c":23.53,"h":23.535,"l":23.525,"n":27,"o":23.525,"t":"2026-10-20T14:15:00Z","v":3261,"vw":23.529607},{"c":23.535,"h":23.535,"l":23.53,"n":28,"o":23.535,"t":"2026-10-20T14:20:00Z","v":4202,"vw":23.53116},{"c":23.535,"h":23.535,"l":23.5301,"n":22,"o":23.535,"t":"2026-10-20T14:25:00Z","v":1490,"vw":23.534578},{"c":23.535,"h":23.54,"l":23.5344,"n":83,"o":23.535,"t":"2026-10-20T14:30:00Z","v":9945,"vw":23.536254},{"c":23.525,"h":23.54,"l":23.525,"n":119,"o":23.535,"t":"2026-10-20T14:35:00Z","v":26540,"vw":23.533926},{"c":23.535,"h":23.54,"l":23.525,"n":103,"o":23.525,"t":"2026-10-20T14:40:00Z","v":8320,"vw":23.531491},{"c":23.535,"h":23.536,"l":23.5301,"n":29,"o":23.5301,"t":"2026-10-20T14:45:00Z","v":4173,"vw":23.534956},{"c":23.535,"h":23.5399,"l":23.535,"n":35,"o":23.535,"t":"2026-10-20T14:50:00Z","v":4697,"vw":23.535293},{"c":23.545,"h":23.5478,"l":23.535,"n":121,"o":23.535,"t":"2026-10-20T14:55:00Z","v":22740,"vw":23.542158},{"c":23.54,"h":23.55,"l":23.54,"n":100,"o":23.54,"t":"2026-10-20T15:00:00Z","v":16560,"vw":23.545},{"c":23.545,"h":23.55,"l":23.54,"n":61,"o":23.545,"t":"2026-10-20T15:05:00Z","v":7688,"vw":23.544553},{"c":23.535,"h":23.545,"l":23.535,"n":113,"o":23.543,"t":"2026-10-20T15:10:00Z","v":15839,"vw":23.5416},{"c":23.535,"h":23.54,"l":23.53,"n":38,"o":23.535,"t":"2026-10-20T15:15:00Z","v":6518,"vw":23.534339},{"c":23.545,"h":23.55,"l":23.5343,"n":69,"o":23.535,"t":"2026-10-20T15:20:00Z","v":8741,"vw":23.543217},{"c":23.545,"h":23.545,"l":23.54,"n":36,"o":23.545,"t":"2026-10-20T15:25:00Z","v":10554,"vw":23.542998},{"c":23.53,"h":23.546,"l":23.53,"n":59,"o":23.54,"t":"2026-10-20T15:30:00Z","v":16631,"vw":23.537566},{"c":23.52,"h":23.535,"l":23.52,"n":54,"o":23.53,"t":"2026-10-20T15:35:00Z","v":12247,"vw":23.52867},{"c":23.53,"h":23.53,"l":23.52,"n":56,"o":23.525,"t":"2026-10-20T15:40:00Z","v":9115,"vw":23.52475},{"c":23.5225,"h":23.53,"l":23.52,"n":44,"o":23.525,"t":"2026-10-20T15:45:00Z","v":4117,"vw":23.524282},{"c":23.535,"h":23.535,"l":23.525,"n":74,"o":23.525,"t":"2026-10-20T15:50:00Z","v":9516,"vw":23.526683},{"c":23.535,"h":23.535,"l":23.53,"n":44,"o":23.535,"t":"2026-10-20T15:55:00Z","v":4144,"vw":23.533331},{"c":23.525,"h":23.535,"l":23.5214,"n":51,"o":23.535,"t":"2026-10-20T16:00:00Z","v":7495,"vw":23.528655},{"c":23.525,"h":23.54,"l":23.5232,"n":90,"o":23.5242,"t":"2026-10-20T16:05:00Z","v":24808,"vw":23.530985},{"c":23.525,"h":23.53,"l":23.52,"n":59,"o":23.525,"t":"2026-10-20T16:10:00Z","v":7482,"vw":23.524645},{"c":23.515,"h":23.525,"l":23.51,"n":40,"o":23.5246,"t":"2026-10-20T16:15:00Z","v":7183,"vw":23.518507},{"c":23.52,"h":23.52,"l":23.5143,"n":40,"o":23.515,"t":"2026-10-20T16:20:00Z","v":4482,"vw":23.516886},{"c":23.525,"h":23.53,"l":23.515,"n":57,"o":23.515,"t":"2026-10-20T16:25:00Z","v":7345,"vw":23.523793},{"c":23.5131,"h":23.525,"l":23.51,"n":42,"o":23.52,"t":"2026-10-20T16:30:00Z","v":8155,"vw":23.517198},{"c":23.515,"h":23.52,"l":23.514,"n":71,"o":23.514,"t":"2026-10-20T16:35:00Z","v":22621,"vw":23.518748},{"c":23.515,"h":23.5199,"l":23.515,"n":37,"o":23.515,"t":"2026-10-20T16:40:00Z","v":5277,"vw":23.51588},{"c":23.52,"h":23.52,"l":23.515,"n":58,"o":23.515,"t":"2026-10-20T16:45:00Z","v":8126,"vw":23.51761},{"c":23.515,"h":23.52,"l":23.515,"n":14,"o":23.52,"t":"2026-10-20T16:50:00Z","v":2252,"vw":23.517703},{"c":23.515,"h":23.52,"l":23.5146,"n":35,"o":23.52,"t":"2026-10-20T16:55:00Z","v":4625,"vw":23.519368},{"c":23.515,"h":23.5176,"l":23.515,"n":13,"o":23.515,"t":"2026-10-20T17:00:00Z","v":1940,"vw":23.51518},{"c":23.515,"h":23.515,"l":23.515,"n":11,"o":23.515,"t":"2026-10-20T17:05:00Z","v":4878,"vw":23.515},{"c":23.51,"h":23.515,"l":23.51,"n":16,"o":23.515,"t":"2026-10-20T17:10:00Z","v":2803,"vw":23.512348},{"c":23.51,"h":23.52,"l":23.51,"n":6,"o":23.52,"t":"2026-10-20T17:15:00Z","v":1478,"vw":23.516617},{"c":23.51,"h":23.515,"l":23.51,"n":8,"o":23.51,"t":"2026-10-20T17:20:00Z","v":2137,"vw":23.513072},{"c":23.51,"h":23.52,"l":23.51,"n":20,"o":23.51,"t":"2026-10-20T17:25:00Z","v":10970,"vw":23.515542},{"c":23.515,"h":23.5161,"l":23.51,"n":27,"o":23.51,"t":"2026-10-20T17:30:00Z","v":9547,"vw":23.514294},{"c":23.51,"h":23.52,"l":23.51,"n":28,"o":23.5158,"t":"2026-10-20T17:35:00Z","v":8292,"vw":23.514285},{"c":23.51,"h":23.5199,"l":23.51,"n":35,"o":23.515,"t":"2026-10-20T17:40:00Z","v":11912,"vw":23.5137},{"c":23.51,"h":23.51,"l":23.505,"n":27,"o":23.51,"t":"2026-10-20T17:45:00Z","v":4261,"vw":23.507449},{"c":23.5099,"h":23.51,"l":23.5034,"n":7,"o":23.51,"t":"2026-10-20T17:50:00Z","v":3236,"vw":23.5086},{"c":23.505,"h":23.51,"l":23.505,"n":14,"o":23.505,"t":"2026-10-20T17:55:00Z","v":6931,"vw":23.506453},{"c":23.505,"h":23.51,"l":23.505,"n":24,"o":23.505,"t":"2026-10-20T18:00:00Z","v":3494,"vw":23.506611},{"c":23.5099,"h":23.51,"l":23.5033,"n":11,"o":23.5033,"t":"2026-10-20T18:05:00Z","v":7333,"vw":23.504888},{"c":23.51,"h":23.51,"l":23.505,"n":40,"o":23.509,"t":"2026-10-20T18:10:00Z","v":10139,"vw":23.509661},{"c":23.5099,"h":23.51,"l":23.5099,"n":3,"o":23.51,"t":"2026-10-20T18:15:00Z","v":2025,"vw":23.509965},{"c":23.505,"h":23.505,"l":23.505,"n":27,"o":23.505,"t":"2026-10-20T18:20:00Z","v":4629,"vw":23.505},{"c":23.505,"h":23.51,"l":23.505,"n":18,"o":23.505,"t":"2026-10-20T18:25:00Z","v":2745,"vw":23.506282},{"c":23.505,"h":23.51,"l":23.505,"n":18,"o":23.51,"t":"2026-10-20T18:30:00Z","v":3109,"vw":23.506185},{"c":23.505,"h":23.51,"l":23.505,"n":13,"o":23.505,"t":"2026-10-20T18:35:00Z","v":5600,"vw":23.506644},{"c":23.509,"h":23.51,"l":23.505,"n":27,"o":23.5099,"t":"2026-10-20T18:40:00Z","v":6198,"vw":23.508162},{"c":23.5099,"h":23.51,"l":23.5045,"n":30,"o":23.505,"t":"2026-10-20T18:45:00Z","v":11113,"vw":23.506619},{"c":23.5099,"h":23.51,"l":23.505,"n":16,"o":23.51,"t":"2026-10-20T18:50:00Z","v":3172,"vw":23.509764},{"c":23.509,"h":23.51,"l":23.505,"n":13,"o":23.5099,"t":"2026-10-20T18:55:00Z","v":5965,"vw":23.509452},{"c":23.515,"h":23.5199,"l":23.5099,"n":26,"o":23.5099,"t":"2026-10-20T19:00:00Z","v":4696,"vw":23.512435},{"c":23.515,"h":23.515,"l":23.51,"n":19,"o":23.515,"t":"2026-10-20T19:05:00Z","v":3109,"vw":23.514833},{"c":23.5051,"h":23.5157,"l":23.505,"n":75,"o":23.51,"t":"2026-10-20T19:10:00Z","v":12861,"vw":23.509255},{"c":23.509,"h":23.51,"l":23.505,"n":30,"o":23.509,"t":"2026-10-20T19:15:00Z","v":9086,"vw":23.509395},{"c":23.5099,"h":23.5099,"l":23.505,"n":15,"o":23.505,"t":"2026-10-20T19:20:00Z","v":6639,"vw":23.506044},{"c":23.5051,"h":23.51,"l":23.505,"n":31,"o":23.505,"t":"2026-10-20T19:25:00Z","v":7469,"vw":23.506979},{"c":23.505,"h":23.51,"l":23.5039,"n":28,"o":23.5099,"t":"2026-10-20T19:30:00Z","v":3263,"vw":23.507042},{"c":23.505,"h":23.51,"l":23.505,"n":31,"o":23.505,"t":"2026-10-20T19:35:00Z","v":18198,"vw":23.50958},{"c":23.5099,"h":23.5099,"l":23.505,"n":34,"o":23.505,"t":"2026-10-20T19:40:00Z","v":6002,"vw":23.507224},{"c":23.5099,"h":23.51,"l":23.505,"n":56,"o":23.51,"t":"2026-10-20T19:45:00Z","v":11571,"vw":23.507083},{"c":23.5099,"h":23.51,"l":23.505,"n":59,"o":23.505,"t":"2026-10-20T19:50:00Z","v":9832,"vw":23.507125},{"c":23.525,"h":23.525,"l":23.505,"n":334,"o":23.51,"t":"2026-10-20T19:55:00Z","v":48219,"vw":23.516556},{"c":23.53,"h":23.53,"l":23.53,"n":5,"o":23.53,"t":"2026-10-20T20:00:00Z","v":4846,"vw":23.53},{"c":23.52,"h":23.53,"l":23.51,"n":36,"o":23.52,"t":"2026-10-21T13:30:00Z","v":35837,"vw":23.521209},{"c":23.51,"h":23.515,"l":23.51,"n":9,"o":23.515,"t":"2026-10-21T13:35:00Z","v":775,"vw":23.514218},{"c":23.52,"h":23.52,"l":23.51,"n":35,"o":23.51,"t":"2026-10-21T13:40:00Z","v":3251,"vw":23.519636},{"c":23.525,"h":23.525,"l":23.52,"n":35,"o":23.52,"t":"2026-10-21T13:45:00Z","v":14474,"vw":23.521531},{"c":23.525,"h":23.53,"l":23.525,"n":21,"o":23.525,"t":"2026-10-21T13:50:00Z","v":3526,"vw":23.526512},{"c":23.525,"h":23.53,"l":23.525,"n":18,"o":23.525,"t":"2026-10-21T13:55:00Z","v":1577,"vw":23.525842},{"c":23.525,"h":23.5279,"l":23.52,"n":65,"o":23.525,"t":"2026-10-21T14:00:00Z","v":15001,"vw":23.525697},{"c":23.5045,"h":23.52,"l":23.49,"n":126,"o":23.52,"t":"2026-10-21T14:05:00Z","v":22150,"vw":23.505879},{"c":23.515,"h":23.515,"l":23.5099,"n":45,"o":23.5099,"t":"2026-10-21T14:10:00Z","v":5827,"vw":23.51196},{"c":23.515,"h":23.5199,"l":23.51,"n":44,"o":23.51,"t":"2026-10-21T14:15:00Z","v":18069,"vw":23.512832},{"c":23.5174,"h":23.5174,"l":23.51,"n":12,"o":23.515,"t":"2026-10-21T14:20:00Z","v":2262,"vw":23.51501},{"c":23.5141,"h":23.515,"l":23.51,"n":31,"o":23.5125,"t":"2026-10-21T14:25:00Z","v":3051,"vw":23.512203},{"c":23.515,"h":23.515,"l":23.51,"n":10,"o":23.51,"t":"2026-10-21T14:30:00Z","v":6065,"vw":23.512288},{"c":23.5175,"h":23.5175,"l":23.515,"n":14,"o":23.515,"t":"2026-10-21T14:35:00Z","v":7211,"vw":23.516589},{"c":23.515,"h":23.5159,"l":23.514,"n":13,"o":23.5159,"t":"2026-10-21T14:45:00Z","v":2431,"vw":23.515125},{"c":23.5101,"h":23.515,"l":23.5101,"n":18,"o":23.515,"t":"2026-10-21T14:50:00Z","v":2653,"vw":23.51457},{"c":23.515,"h":23.515,"l":23.515,"n":2,"o":23.515,"t":"2026-10-21T14:55:00Z","v":102,"vw":23.515},{"c":23.515,"h":23.52,"l":23.51,"n":42,"o":23.52,"t":"2026-10-21T15:00:00Z","v":10107,"vw":23.512321},{"c":23.515,"h":23.515,"l":23.515,"n":4,"o":23.515,"t":"2026-10-21T15:05:00Z","v":472,"vw":23.515},{"c":23.515,"h":23.5173,"l":23.515,"n":7,"o":23.5173,"t":"2026-10-21T15:10:00Z","v":1775,"vw":23.516497},{"c":23.5199,"h":23.5199,"l":23.515,"n":13,"o":23.5159,"t":"2026-10-21T15:15:00Z","v":1198,"vw":23.515783},{"c":23.515,"h":23.515,"l":23.515,"n":1,"o":23.515,"t":"2026-10-21T15:20:00Z","v":532,"vw":23.515},{"c":23.5101,"h":23.515,"l":23.5101,"n":15,"o":23.515,"t":"2026-10-21T15:25:00Z","v":705,"vw":23.513672},{"c":23.515,"h":23.52,"l":23.5102,"n":35,"o":23.515,"t":"2026-10-21T15:30:00Z","v":24690,"vw":23.5115},{"c":23.515,"h":23.52,"l":23.515,"n":47,"o":23.515,"t":"2026-10-21T15:35:00Z","v":15543,"vw":23.515401},{"c":23.515,"h":23.52,"l":23.515,"n":31,"o":23.515,"t":"2026-10-21T15:40:00Z","v":5161,"vw":23.516073},{"c":23.53,"h":23.53,"l":23.515,"n":31,"o":23.515,"t":"2026-10-21T15:45:00Z","v":266221,"vw":23.520284},{"c":23.53,"h":23.535,"l":23.53,"n":26,"o":23.535,"t":"2026-10-21T15:50:00Z","v":3625,"vw":23.532015},{"c":23.525,"h":23.53,"l":23.5237,"n":40,"o":23.53,"t":"2026-10-21T15:55:00Z","v":6932,"vw":23.525586},{"c":23.535,"h":23.535,"l":23.525,"n":21,"o":23.525,"t":"2026-10-21T16:00:00Z","v":3003,"vw":23.53},{"c":23.535,"h":23.535,"l":23.53,"n":15,"o":23.53,"t":"2026-10-21T16:05:00Z","v":3792,"vw":23.534078},{"c":23.535,"h":23.535,"l":23.5341,"n":4,"o":23.5341,"t":"2026-10-21T16:10:00Z","v":809,"vw":23.534811},{"c":23.545,"h":23.545,"l":23.535,"n":25,"o":23.535,"t":"2026-10-21T16:15:00Z","v":9794,"vw":23.538255},{"c":23.545,"h":23.5499,"l":23.54,"n":25,"o":23.545,"t":"2026-10-21T16:20:00Z","v":5478,"vw":23.545767},{"c":23.5499,"h":23.5499,"l":23.54,"n":47,"o":23.541,"t":"2026-10-21T16:25:00Z","v":6733,"vw":23.544837},{"c":23.545,"h":23.545,"l":23.54,"n":19,"o":23.54,"t":"2026-10-21T16:30:00Z","v":2322,"vw":23.544011},{"c":23.5348,"h":23.545,"l":23.5348,"n":41,"o":23.545,"t":"2026-10-21T16:35:00Z","v":5736,"vw":23.539026},{"c":23.545,"h":23.545,"l":23.54,"n":15,"o":23.545,"t":"2026-10-21T16:40:00Z","v":3060,"vw":23.544321},{"c":23.545,"h":23.5451,"l":23.545,"n":11,"o":23.545,"t":"2026-10-21T16:45:00Z","v":14205,"vw":23.545034},{"c":23.545,"h":23.545,"l":23.5447,"n":9,"o":23.545,"t":"2026-10-21T16:50:00Z","v":2615,"vw":23.544943},{"c":23.545,"h":23.56,"l":23.54,"n":90,"o":23.545,"t":"2026-10-21T16:55:00Z","v":131343,"vw":23.55726},{"c":23.545,"h":23.545,"l":23.545,"n":7,"o":23.545,"t":"2026-10-21T17:00:00Z","v":1306,"vw":23.545},{"c":23.545,"h":23.5459,"l":23.545,"n":15,"o":23.5451,"t":"2026-10-21T17:05:00Z","v":2434,"vw":23.545163},{"c":23.545,"h":23.5456,"l":23.545,"n":17,"o":23.545,"t":"2026-10-21T17:10:00Z","v":2128,"vw":23.545062},{"c":23.545,"h":23.5461,"l":23.545,"n":18,"o":23.545,"t":"2026-10-21T17:15:00Z","v":4426,"vw":23.545206},{"c":23.545,"h":23.545,"l":23.5401,"n":21,"o":23.545,"t":"2026-10-21T17:20:00Z","v":6968,"vw":23.544194},{"c":23.545,"h":23.5499,"l":23.54,"n":15,"o":23.54,"t":"2026-10-21T17:25:00Z","v":2311,"vw":23.547043},{"c":23.545,"h":23.545,"l":23.545,"n":4,"o":23.545,"t":"2026-10-21T17:30:00Z","v":1058,"vw":23.545},{"c":23.546,"h":23.546,"l":23.545,"n":16,"o":23.545,"t":"2026-10-21T17:35:00Z","v":3320,"vw":23.545273},{"c":23.545,"h":23.545,"l":23.54,"n":46,"o":23.545,"t":"2026-10-21T17:40:00Z","v":4492,"vw":23.543234},{"c":23.5401,"h":23.545,"l":23.5401,"n":13,"o":23.545,"t":"2026-10-21T17:45:00Z","v":2256,"vw":23.543614},{"c":23.545,"h":23.545,"l":23.5401,"n":10,"o":23.5441,"t":"2026-10-21T17:50:00Z","v":1691,"vw":23.544379},{"c":23.545,"h":23.545,"l":23.54,"n":18,"o":23.54,"t":"2026-10-21T17:55:00Z","v":2884,"vw":23.544098},{"c":23.5398,"h":23.55,"l":23.5398,"n":34,"o":23.545,"t":"2026-10-21T18:00:00Z","v":8515,"vw":23.544222},{"c":23.545,"h":23.545,"l":23.54,"n":24,"o":23.54,"t":"2026-10-21T18:10:00Z","v":4183,"vw":23.541239},{"c":23.545,"h":23.545,"l":23.545,"n":18,"o":23.545,"t":"2026-10-21T18:15:00Z","v":10398,"vw":23.545},{"c":23.5451,"h":23.5458,"l":23.545,"n":11,"o":23.5458,"t":"2026-10-21T18:20:00Z","v":1364,"vw":23.545355},{"c":23.55,"h":23.55,"l":23.545,"n":5,"o":23.545,"t":"2026-10-21T18:25:00Z","v":807,"vw":23.54585},{"c":23.545,"h":23.545,"l":23.54,"n":22,"o":23.545,"t":"2026-10-21T18:30:00Z","v":2464,"vw":23.544769},{"c":23.545,"h":23.545,"l":23.545,"n":13,"o":23.545,"t":"2026-10-21T18:35:00Z","v":1002,"vw":23.545},{"c":23.5451,"h":23.5451,"l":23.54,"n":19,"o":23.545,"t":"2026-10-21T18:40:00Z","v":3507,"vw":23.543699},{"c":23.54,"h":23.545,"l":23.535,"n":58,"o":23.545,"t":"2026-10-21T18:45:00Z","v":18844,"vw":23.540258},{"c":23.53,"h":23.535,"l":23.53,"n":17,"o":23.535,"t":"2026-10-21T18:50:00Z","v":11737,"vw":23.531597},{"c":23.525,"h":23.535,"l":23.525,"n":34,"o":23.535,"t":"2026-10-21T18:55:00Z","v":3790,"vw":23.530447},{"c":23.52,"h":23.525,"l":23.52,"n":62,"o":23.525,"t":"2026-10-21T19:00:00Z","v":7088,"vw":23.523527},{"c":23.52,"h":23.52,"l":23.515,"n":29,"o":23.515,"t":"2026-10-21T19:05:00Z","v":6033,"vw":23.518509},{"c":23.525,"h":23.525,"l":23.52,"n":16,"o":23.52,"t":"2026-10-21T19:10:00Z","v":1643,"vw":23.521914},{"c":23.525,"h":23.53,"l":23.525,"n":15,"o":23.525,"t":"2026-10-21T19:15:00Z","v":3808,"vw":23.528106},{"c":23.52,"h":23.53,"l":23.52,"n":26,"o":23.53,"t":"2026-10-21T19:20:00Z","v":52233,"vw":23.520563},{"c":23.525,"h":23.525,"l":23.525,"n":5,"o":23.525,"t":"2026-10-21T19:25:00Z","v":232,"vw":23.525},{"c":23.525,"h":23.5297,"l":23.525,"n":9,"o":23.5297,"t":"2026-10-21T19:30:00Z","v":811,"vw":23.526972},{"c":23.525,"h":23.5251,"l":23.524,"n":17,"o":23.524,"t":"2026-10-21T19:35:00Z","v":4339,"vw":23.524653},{"c":23.5243,"h":23.525,"l":23.5224,"n":29,"o":23.525,"t":"2026-10-21T19:40:00Z","v":9026,"vw":23.523252},{"c":23.525,"h":23.5269,"l":23.52,"n":42,"o":23.5224,"t":"2026-10-21T19:45:00Z","v":16418,"vw":23.525359},{"c":23.525,"h":23.525,"l":23.52,"n":53,"o":23.525,"t":"2026-10-21T19:50:00Z","v":3262,"vw":23.52374},{"c":23.515,"h":23.525,"l":23.515,"n":157,"o":23.525,"t":"2026-10-21T19:55:00Z","v":14291,"vw":23.523166},{"c":23.52,"h":23.53,"l":23.52,"n":9,"o":23.53,"t":"2026-10-21T20:00:00Z","v":6815,"vw":23.529853},{"c":23.52,"h":23.52,"l":23.51,"n":11,"o":23.51,"t":"2026-10-22T13:30:00Z","v":22489,"vw":23.510985},{"c":23.525,"h":23.525,"l":23.52,"n":44,"o":23.52,"t":"2026-10-22T13:35:00Z","v":13462,"vw":23.521228},{"c":23.525,"h":23.5258,"l":23.52,"n":21,"o":23.525,"t":"2026-10-22T13:40:00Z","v":7222,"vw":23.524562},{"c":23.525,"h":23.53,"l":23.52,"n":40,"o":23.52,"t":"2026-10-22T13:45:00Z","v":11715,"vw":23.523656},{"c":23.525,"h":23.53,"l":23.525,"n":15,"o":23.525,"t":"2026-10-22T13:50:00Z","v":5527,"vw":23.526468},{"c":23.525,"h":23.53,"l":23.52,"n":34,"o":23.525,"t":"2026-10-22T13:55:00Z","v":18336,"vw":23.522101},{"c":23.525,"h":23.525,"l":23.525,"n":21,"o":23.525,"t":"2026-10-22T14:00:00Z","v":2765,"vw":23.525},{"c":23.525,"h":23.525,"l":23.5202,"n":14,"o":23.525,"t":"2026-10-22T14:05:00Z","v":2256,"vw":23.523732},{"c":23.525,"h":23.53,"l":23.525,"n":28,"o":23.5252,"t":"2026-10-22T14:10:00Z","v":11064,"vw":23.528221},{"c":23.525,"h":23.5299,"l":23.52,"n":29,"o":23.52,"t":"2026-10-22T14:15:00Z","v":7456,"vw":23.522319},{"c":23.525,"h":23.53,"l":23.52,"n":19,"o":23.525,"t":"2026-10-22T14:20:00Z","v":2274,"vw":23.525056},{"c":23.525,"h":23.525,"l":23.52,"n":32,"o":23.525,"t":"2026-10-22T14:25:00Z","v":6073,"vw":23.521204},{"c":23.53,"h":23.53,"l":23.5245,"n":61,"o":23.53,"t":"2026-10-22T14:30:00Z","v":9466,"vw":23.528927},{"c":23.53,"h":23.53,"l":23.52,"n":27,"o":23.53,"t":"2026-10-22T14:35:00Z","v":4945,"vw":23.527167},{"c":23.53,"h":23.53,"l":23.52,"n":24,"o":23.53,"t":"2026-10-22T14:40:00Z","v":3461,"vw":23.528385},{"c":23.525,"h":23.53,"l":23.5233,"n":9,"o":23.53,"t":"2026-10-22T14:45:00Z","v":1213,"vw":23.526464},{"c":23.525,"h":23.525,"l":23.52,"n":30,"o":23.52,"t":"2026-10-22T14:50:00Z","v":2875,"vw":23.523589},{"c":23.526,"h":23.526,"l":23.5201,"n":11,"o":23.525,"t":"2026-10-22T14:55:00Z","v":3110,"vw":23.523802},{"c":23.525,"h":23.53,"l":23.52,"n":31,"o":23.525,"t":"2026-10-22T15:00:00Z","v":4484,"vw":23.524112},{"c":23.525,"h":23.525,"l":23.525,"n":3,"o":23.525,"t":"2026-10-22T15:05:00Z","v":1425,"vw":23.525},{"c":23.5241,"h":23.5273,"l":23.5201,"n":12,"o":23.5201,"t":"2026-10-22T15:10:00Z","v":18676,"vw":23.526999},{"c":23.5201,"h":23.5299,"l":23.5201,"n":7,"o":23.525,"t":"2026-10-22T15:15:00Z","v":2192,"vw":23.524464},{"c":23.525,"h":23.525,"l":23.52,"n":7,"o":23.525,"t":"2026-10-22T15:20:00Z","v":2867,"vw":23.524788},{"c":23.525,"h":23.5299,"l":23.5201,"n":13,"o":23.5202,"t":"2026-10-22T15:25:00Z","v":3183,"vw":23.524198},{"c":23.525,"h":23.525,"l":23.5201,"n":20,"o":23.5201,"t":"2026-10-22T15:30:00Z","v":4443,"vw":23.522778},{"c":23.525,"h":23.53,"l":23.52,"n":30,"o":23.53,"t":"2026-10-22T15:35:00Z","v":6920,"vw":23.523131},{"c":23.525,"h":23.525,"l":23.525,"n":11,"o":23.525,"t":"2026-10-22T15:40:00Z","v":2386,"vw":23.525},{"c":23.53,"h":23.53,"l":23.525,"n":4,"o":23.525,"t":"2026-10-22T15:45:00Z","v":1945,"vw":23.526324},{"c":23.525,"h":23.525,"l":23.5242,"n":6,"o":23.525,"t":"2026-10-22T15:50:00Z","v":4919,"vw":23.524961},{"c":23.5241,"h":23.53,"l":23.52,"n":32,"o":23.525,"t":"2026-10-22T15:55:00Z","v":7836,"vw":23.52697},{"c":23.525,"h":23.525,"l":23.525,"n":4,"o":23.525,"t":"2026-10-22T16:00:00Z","v":206,"vw":23.525},{"c":23.525,"h":23.525,"l":23.52,"n":20,"o":23.52,"t":"2026-10-22T16:10:00Z","v":1051,"vw":23.524468},{"c":23.5201,"h":23.5201,"l":23.5201,"n":1,"o":23.5201,"t":"2026-10-22T16:15:00Z","v":765,"vw":23.5201},{"c":23.53,"h":23.53,"l":23.51,"n":89,"o":23.5299,"t":"2026-10-22T16:20:00Z","v":192673,"vw":23.511051},{"c":23.525,"h":23.525,"l":23.525,"n":3,"o":23.525,"t":"2026-10-22T16:25:00Z","v":1658,"vw":23.525},{"c":23.5299,"h":23.53,"l":23.525,"n":34,"o":23.525,"t":"2026-10-22T16:30:00Z","v":21583,"vw":23.527121},{"c":23.5299,"h":23.53,"l":23.5299,"n":5,"o":23.53,"t":"2026-10-22T16:35:00Z","v":957,"vw":23.52995},{"c":23.54,"h":23.54,"l":23.53,"n":46,"o":23.53,"t":"2026-10-22T16:45:00Z","v":6576,"vw":23.532158},{"c":23.535,"h":23.5395,"l":23.5301,"n":9,"o":23.535,"t":"2026-10-22T16:50:00Z","v":7026,"vw":23.535566},{"c":23.535,"h":23.54,"l":23.53,"n":12,"o":23.5301,"t":"2026-10-22T16:55:00Z","v":4315,"vw":23.534003},{"c":23.535,"h":23.535,"l":23.53,"n":6,"o":23.53,"t":"2026-10-22T17:00:00Z","v":9282,"vw":23.532322},{"c":23.535,"h":23.5395,"l":23.535,"n":9,"o":23.535,"t":"2026-10-22T17:10:00Z","v":2300,"vw":23.53561},{"c":23.535,"h":23.54,"l":23.53,"n":12,"o":23.53,"t":"2026-10-22T17:15:00Z","v":4442,"vw":23.536989},{"c":23.5331,"h":23.535,"l":23.53,"n":8,"o":23.535,"t":"2026-10-22T17:20:00Z","v":4199,"vw":23.534608},{"c":23.535,"h":23.5395,"l":23.53,"n":15,"o":23.535,"t":"2026-10-22T17:25:00Z","v":3893,"vw":23.534851},{"c":23.535,"h":23.54,"l":23.53,"n":7,"o":23.535,"t":"2026-10-22T17:30:00Z","v":1799,"vw":23.538092},{"c":23.54,"h":23.54,"l":23.535,"n":24,"o":23.54,"t":"2026-10-22T17:35:00Z","v":15819,"vw":23.536924},{"c":23.54,"h":23.55,"l":23.5345,"n":24,"o":23.54,"t":"2026-10-22T17:40:00Z","v":12326,"vw":23.540547},{"c":23.545,"h":23.55,"l":23.5401,"n":24,"o":23.545,"t":"2026-10-22T17:45:00Z","v":4049,"vw":23.546681},{"c":23.5461,"h":23.55,"l":23.5461,"n":4,"o":23.55,"t":"2026-10-22T17:50:00Z","v":2048,"vw":23.548269},{"c":23.5495,"h":23.5495,"l":23.5495,"n":1,"o":23.5495,"t":"2026-10-22T17:55:00Z","v":1200,"vw":23.5495},{"c":23.545,"h":23.55,"l":23.54,"n":35,"o":23.55,"t":"2026-10-22T18:00:00Z","v":12631,"vw":23.542793},{"c":23.545,"h":23.5495,"l":23.545,"n":10,"o":23.545,"t":"2026-10-22T18:05:00Z","v":3027,"vw":23.54576},{"c":23.54,"h":23.55,"l":23.54,"n":15,"o":23.545,"t":"2026-10-22T18:10:00Z","v":4286,"vw":23.548483},{"c":23.545,"h":23.55,"l":23.54,"n":12,"o":23.5495,"t":"2026-10-22T18:15:00Z","v":4221,"vw":23.547174},{"c":23.55,"h":23.55,"l":23.54,"n":35,"o":23.5495,"t":"2026-10-22T18:20:00Z","v":11840,"vw":23.547527},{"c":23.55,"h":23.55,"l":23.5442,"n":9,"o":23.545,"t":"2026-10-22T18:25:00Z","v":3274,"vw":23.548182},{"c":23.55,"h":23.55,"l":23.545,"n":13,"o":23.545,"t":"2026-10-22T18:30:00Z","v":2280,"vw":23.549524},{"c":23.55,"h":23.55,"l":23.545,"n":25,"o":23.55,"t":"2026-10-22T18:35:00Z","v":7928,"vw":23.549388},{"c":23.55,"h":23.55,"l":23.545,"n":16,"o":23.55,"t":"2026-10-22T18:40:00Z","v":8085,"vw":23.547229},{"c":23.55,"h":23.55,"l":23.549,"n":14,"o":23.549,"t":"2026-10-22T18:45:00Z","v":3708,"vw":23.549876},{"c":23.55,"h":23.55,"l":23.5499,"n":19,"o":23.55,"t":"2026-10-22T18:50:00Z","v":3802,"vw":23.549989},{"c":23.555,"h":23.555,"l":23.5432,"n":44,"o":23.55,"t":"2026-10-22T18:55:00Z","v":8529,"vw":23.550885},{"c":23.55,"h":23.555,"l":23.55,"n":26,"o":23.5501,"t":"2026-10-22T19:00:00Z","v":3910,"vw":23.553804},{"c":23.56,"h":23.56,"l":23.55,"n":47,"o":23.555,"t":"2026-10-22T19:05:00Z","v":9751,"vw":23.556261},{"c":23.56,"h":23.56,"l":23.555,"n":23,"o":23.56,"t":"2026-10-22T19:10:00Z","v":5700,"vw":23.557873},{"c":23.5597,"h":23.56,"l":23.5545,"n":24,"o":23.56,"t":"2026-10-22T19:15:00Z","v":3006,"vw":23.558125},{"c":23.555,"h":23.56,"l":23.555,"n":22,"o":23.56,"t":"2026-10-22T19:20:00Z","v":2808,"vw":23.557615},{"c":23.555,"h":23.56,"l":23.555,"n":13,"o":23.56,"t":"2026-10-22T19:25:00Z","v":2089,"vw":23.556084},{"c":23.555,"h":23.56,"l":23.555,"n":26,"o":23.555,"t":"2026-10-22T19:30:00Z","v":2414,"vw":23.555226},{"c":23.55,"h":23.555,"l":23.55,"n":23,"o":23.555,"t":"2026-10-22T19:35:00Z","v":3033,"vw":23.551241},{"c":23.555,"h":23.555,"l":23.555,"n":16,"o":23.555,"t":"2026-10-22T19:40:00Z","v":1109,"vw":23.555},{"c":23.555,"h":23.56,"l":23.55,"n":48,"o":23.555,"t":"2026-10-22T19:45:00Z","v":18529,"vw":23.557355},{"c":23.555,"h":23.555,"l":23.555,"n":89,"o":23.555,"t":"2026-10-22T19:50:00Z","v":4670,"vw":23.555},{"c":23.57,"h":23.57,"l":23.55,"n":113,"o":23.56,"t":"2026-10-22T19:55:00Z","v":52315,"vw":23.55964},{"c":23.56,"h":23.56,"l":23.56,"n":6,"o":23.56,"t":"2026-10-22T20:00:00Z","v":1990,"vw":23.56}],"history":[{"c":24.43,"h":24.49,"l":24.37,"n":1771,"o":24.49,"t":"2024-10-21T04:00:00Z","v":431797,"vw":24.410971},{"c":24.43,"h":24.45,"l":24.4,"n":798,"o":24.41,"t":"2024-10-22T04:00:00Z","v":135472,"vw":24.431039},{"c":24.3,"h":24.54,"l":24.2833,"n":1553,"o":24.43,"t":"2024-10-23T04:00:00Z","v":333388,"vw":24.33623},{"c":24.46,"h":24.46,"l":24.3301,"n":1246,"o":24.35,"t":"2024-10-24T04:00:00Z","v":426885,"vw":24.428202},{"c":24.44,"h":24.5384,"l":24.4117,"n":1255,"o":24.51,"t":"2024-10-25T04:00:00Z","v":537338,"vw":24.453528},{"c":24.41,"h":24.525,"l":24.39,"n":931,"o":24.48,"t":"2024-10-28T04:00:00Z","v":190354,"vw":24.416292},{"c":24.39,"h":24.42,"l":24.36,"n":1176,"o":24.4,"t":"2024-10-29T04:00:00Z","v":200696,"vw":24.382499},{"c":24.42,"h":24.43,"l":24.35,"n":694,"o":24.41,"t":"2024-10-30T04:00:00Z","v":142648,"vw":24.408678},{"c":24.41,"h":24.51,"l":24.37,"n":1008,"o":24.44,"t":"2024-10-31T04:00:00Z","v":222697,"vw":24.40016},{"c":24.4,"h":24.43,"l":24.365,"n":1096,"o":24.41,"t":"2024-11-01T04:00:00Z","v":230408,"vw":24.403387},{"c":24.43,"h":24.44,"l":24.34,"n":1507,"o":24.43,"t":"2024-11-04T05:00:00Z","v":280193,"vw":24.415665},{"c":24.45,"h":24.46,"l":24.38,"n":1092,"o":24.43,"t":"2024-11-05T05:00:00Z","v":245088,"vw":24.437695},{"c":24.42,"h":24.4668,"l":24.41,"n":1379,"o":24.43,"t":"2024-11-06T05:00:00Z","v":444169,"vw":24.434973},{"c":24.43,"h":24.485,"l":24.4295,"n":1191,"o":24.47,"t":"2024-11-07T05:00:00Z","v":218140,"vw":24.456338},{"c":24.55,"h":24.55,"l":24.45,"n":1742,"o":24.49,"t":"2024-11-08T05:00:00Z","v":344982,"vw":24.522034},{"c":24.52,"h":24.58,"l":24.52,"n":1028,"o":24.55,"t":"2024-11-11T05:00:00Z","v":226413,"vw":24.545126},{"c":24.48,"h":24.53,"l":24.455,"n":1537,"o":24.51,"t":"2024-11-12T05:00:00Z","v":301334,"vw":24.492685},{"c":24.51,"h":24.52,"l":24.43,"n":1002,"o":24.51,"t":"2024-11-13T05:00:00Z","v":253220,"vw":24.506192},{"c":24.5,"h":24.55,"l":24.4501,"n":1900,"o":24.51,"t":"2024-11-14T05:00:00Z","v":469386,"vw":24.503474},{"c":24.48,"h":24.51,"l":24.4415,"n":1220,"o":24.51,"t":"2024-11-15T05:00:00Z","v":481349,"vw":24.485986},{"c":24.35,"h":24.36,"l":24.31,"n":1183,"o":24.36,"t":"2024-11-18T05:00:00Z","v":252090,"vw":24.344374},{"c":24.33,"h":24.35,"l":24.29,"n":846,"o":24.34,"t":"2024-11-19T05:00:00Z","v":176710,"vw":24.332441},{"c":24.325,"h":24.4,"l":24.26,"n":1419,"o":24.34,"t":"2024-11-20T05:00:00Z","v":264888,"vw":24.316764},{"c":24.35,"h":24.35,"l":24.3,"n":1661,"o":24.31,"t":"2024-11-21T05:00:00Z","v":658854,"vw":24.334174},{"c":24.4,"h":24.4,"l":24.3,"n":1602,"o":24.39,"t":"2024-11-22T05:00:00Z","v":404814,"vw":24.354253},{"c":24.41,"h":24.46,"l":24.3828,"n":1135,"o":24.46,"t":"2024-11-25T05:00:00Z","v":248885,"vw":24.40629},{"c":24.38,"h":24.44,"l":24.3325,"n":1240,"o":24.44,"t":"2024-11-26T05:00:00Z","v":287171,"vw":24.366089},{"c":24.4,"h":24.41,"l":24.37,"n":1000,"o":24.41,"t":"2024-11-27T05:00:00Z","v":226203,"vw":24.393996},{"c":24.52,"h":24.52,"l":24.37,"n":718,"o":24.41,"t":"2024-11-29T05:00:00Z","v":155203,"vw":24.441478},{"c":24.38,"h":24.5,"l":24.335,"n":2010,"o":24.5,"t":"2024-12-02T05:00:00Z","v":761040,"vw":24.446312},{"c":24.46,"h":24.48,"l":24.4289,"n":1658,"o":24.43,"t":"2024-12-03T05:00:00Z","v":436689,"vw":24.465996},{"c":24.48,"h":24.5,"l":24.445,"n":1672,"o":24.48,"t":"2024-12-04T05:00:00Z","v":385094,"vw":24.480067},{"c":24.51,"h":24.51,"l":24.4454,"n":1528,"o":24.48,"t":"2024-12-05T05:00:00Z","v":306373,"vw":24.498598},{"c":24.48,"h":24.52,"l":24.48,"n":1379,"o":24.52,"t":"2024-12-06T05:00:00Z","v":274355,"vw":24.503356},{"c":24.55,"h":24.55,"l":24.49,"n":1982,"o":24.51,"t":"2024-12-09T05:00:00Z","v":316971,"vw":24.520659},{"c":24.46,"h":24.5379,"l":24.455,"n":1493,"o":24.5,"t":"2024-12-10T05:00:00Z","v":300155,"vw":24.496638},{"c":24.49,"h":24.53,"l":24.4716,"n":1131,"o":24.53,"t":"2024-12-11T05:00:00Z","v":271334,"vw":24.501026},{"c":24.51,"h":24.52,"l":24.48,"n":1276,"o":24.51,"t":"2024-12-12T05:00:00Z","v":299145,"vw":24.500343},{"c":24.47,"h":24.5319,"l":24.38,"n":2282,"o":24.49,"t":"2024-12-13T05:00:00Z","v":521347,"vw":24.450893},{"c":24.5,"h":24.56,"l":24.48,"n":2169,"o":24.5,"t":"2024-12-16T05:00:00Z","v":578350,"vw":24.521088},{"c":24.52,"h":24.52,"l":24.465,"n":1835,"o":24.5,"t":"2024-12-17T05:00:00Z","v":400398,"vw":24.497047},{"c":24.34,"h":24.52,"l":24.3149,"n":2269,"o":24.52,"t":"2024-12-18T05:00:00Z","v":553667,"vw":24.441352},{"c":24.24,"h":24.47,"l":24.23,"n":2403,"o":24.4,"t":"2024-12-19T05:00:00Z","v":845095,"vw":24.269969},{"c":24.32,"h":24.34,"l":24.27,"n":1581,"o":24.29,"t":"2024-12-20T05:00:00Z","v":463766,"vw":24.299146},{"c":24.23,"h":24.245,"l":24.1201,"n":1766,"o":24.2,"t":"2024-12-23T05:00:00Z","v":385101,"vw":24.198873},{"c":24.25,"h":24.2924,"l":24.23,"n":749,"o":24.28,"t":"2024-12-24T05:00:00Z","v":153074,"vw":24.251577},{"c":24.27,"h":24.27,"l":24.226,"n":1727,"o":24.23,"t":"2024-12-26T05:00:00Z","v":482452,"vw":24.244371},{"c":24.21,"h":24.28,"l":24.175,"n":1930,"o":24.28,"t":"2024-12-27T05:00:00Z","v":511593,"vw":24.205502},{"c":24.28,"h":24.32,"l":24.2124,"n":2191,"o":24.22,"t":"2024-12-30T05:00:00Z","v":502248,"vw":24.266024},{"c":24.19,"h":24.4,"l":24.12,"n":3490,"o":24.32,"t":"2024-12-31T05:00:00Z","v":1067550,"vw":24.201622},{"c":24.25,"h":24.29,"l":24.16,"n":2571,"o":24.27,"t":"2025-01-02T05:00:00Z","v":523990,"vw":24.223018},{"c":24.45,"h":24.45,"l":24.2888,"n":1530,"o":24.29,"t":"2025-01-03T05:00:00Z","v":611459,"vw":24.34729},{"c":24.34,"h":24.43,"l":24.335,"n":1260,"o":24.43,"t":"2025-01-06T05:00:00Z","v":363906,"vw":24.355301},{"c":24.15,"h":24.37,"l":24.15,"n":2258,"o":24.36,"t":"2025-01-07T05:00:00Z","v":716545,"vw":24.229836},{"c":24.18,"h":24.25,"l":24.12,"n":1938,"o":24.2,"t":"2025-01-08T05:00:00Z","v":792065,"vw":24.183384},{"c":24.15,"h":24.1953,"l":24.13,"n":1647,"o":24.17,"t":"2025-01-10T05:00:00Z","v":574553,"vw":24.158093},{"c":24.07,"h":24.25,"l":24.04,"n":1776,"o":24.14,"t":"2025-01-13T05:00:00Z","v":576407,"vw":24.079553},{"c":24.12,"h":24.17,"l":24.085,"n":1187,"o":24.11,"t":"2025-01-14T05:00:00Z","v":316665,"vw":24.122909},{"c":24.28,"h":24.29,"l":24.2,"n":1588,"o":24.25,"t":"2025-01-15T05:00:00Z","v":347710,"vw":24.266329},{"c":24.28,"h":24.4612,"l":24.26,"n":1284,"o":24.32,"t":"2025-01-16T05:00:00Z","v":413361,"vw":24.287706},{"c":24.33,"h":24.38,"l":24.29,"n":1885,"o":24.35,"t":"2025-01-17T05:00:00Z","v":389928,"vw":24.313304},{"c":24.25,"h":24.27,"l":24.22,"n":2588,"o":24.22,"t":"2025-01-21T05:00:00Z","v":625082,"vw":24.250219},{"c":24.26,"h":24.4075,"l":24.2,"n":1848,"o":24.3,"t":"2025-01-22T05:00:00Z","v":872300,"vw":24.262612},{"c":24.25,"h":24.27,"l":24.21,"n":1816,"o":24.27,"t":"2025-01-23T05:00:00Z","v":454276,"vw":24.236154},{"c":24.27,"h":24.29,"l":24.2419,"n":1539,"o":24.29,"t":"2025-01-24T05:00:00Z","v":369604,"vw":24.266073},{"c":24.3,"h":24.31,"l":24.25,"n":1659,"o":24.3,"t":"2025-01-27T05:00:00Z","v":556915,"vw":24.281053},{"c":24.31,"h":24.35,"l":24.26,"n":1761,"o":24.32,"t":"2025-01-28T05:00:00Z","v":430403,"vw":24.294054},{"c":24.3,"h":24.3675,"l":24.29,"n":1342,"o":24.35,"t":"2025-01-29T05:00:00Z","v":374748,"vw":24.317601},{"c":24.3,"h":24.36,"l":24.28,"n":2168,"o":24.35,"t":"2025-01-30T05:00:00Z","v":1353214,"vw":24.321637},{"c":24.32,"h":24.3659,"l":24.275,"n":1580,"o":24.35,"t":"2025-01-31T05:00:00Z","v":1113887,"vw":24.335036},{"c":24.28,"h":24.3299,"l":24.27,"n":2206,"o":24.31,"t":"2025-02-03T05:00:00Z","v":1425570,"vw":24.297396},{"c":24.32,"h":24.365,"l":24.3,"n":2327,"o":24.32,"t":"2025-02-04T05:00:00Z","v":746245,"vw":24.32568},{"c":24.38,"h":24.41,"l":24.3,"n":2683,"o":24.34,"t":"2025-02-05T05:00:00Z","v":776731,"vw":24.350097},{"c":24.41,"h":24.42,"l":24.37,"n":2290,"o":24.42,"t":"2025-02-06T05:00:00Z","v":501229,"vw":24.404907},{"c":24.39,"h":24.42,"l":24.37,"n":1249,"o":24.42,"t":"2025-02-07T05:00:00Z","v":300492,"vw":24.39257},{"c":24.44,"h":24.44,"l":24.38,"n":1712,"o":24.43,"t":"2025-02-10T05:00:00Z","v":371185,"vw":24.411367},{"c":24.42,"h":24.435,"l":24.38,"n":1702,"o":24.43,"t":"2025-02-11T05:00:00Z","v":849546,"vw":24.411512},{"c":24.39,"h":24.405,"l":24.34,"n":2384,"o":24.39,"t":"2025-02-12T05:00:00Z","v":398881,"vw":24.366077},{"c":24.43,"h":24.435,"l":24.37,"n":2176,"o":24.4,"t":"2025-02-13T05:00:00Z","v":473849,"vw":24.410364},{"c":24.49,"h":24.49,"l":24.45,"n":2096,"o":24.46,"t":"2025-02-14T05:00:00Z","v":400833,"vw":24.460914},{"c":24.5,"h":24.57,"l":24.43,"n":1963,"o":24.49,"t":"2025-02-18T05:00:00Z","v":446750,"vw":24.479275},{"c":24.48,"h":24.51,"l":24.435,"n":1083,"o":24.49,"t":"2025-02-19T05:00:00Z","v":368851,"vw":24.467057},{"c":24.49,"h":24.49,"l":24.44,"n":1552,"o":24.49,"t":"2025-02-20T05:00:00Z","v":317511,"vw":24.474581},{"c":24.49,"h":24.56,"l":24.47,"n":1059,"o":24.5,"t":"2025-02-21T05:00:00Z","v":244326,"vw":24.486724},{"c":24.31,"h":24.415,"l":24.3,"n":2244,"o":24.4,"t":"2025-02-24T05:00:00Z","v":521933,"vw":24.355355},{"c":24.38,"h":24.4,"l":24.34,"n":3001,"o":24.37,"t":"2025-02-25T05:00:00Z","v":818291,"vw":24.376157},{"c":24.37,"h":24.445,"l":24.34,"n":3693,"o":24.4,"t":"2025-02-26T05:00:00Z","v":2440000,"vw":24.395182},{"c":24.4,"h":24.44,"l":24.37,"n":5822,"o":24.4,"t":"2025-02-27T05:00:00Z","v":3380457,"vw":24.416099},{"c":24.46,"h":24.46,"l":24.385,"n":1654,"o":24.42,"t":"2025-02-28T05:00:00Z","v":1000850,"vw":24.422334},{"c":24.42,"h":24.46,"l":24.4,"n":3042,"o":24.46,"t":"2025-03-03T05:00:00Z","v":811028,"vw":24.427537},{"c":24.3,"h":24.404,"l":24.25,"n":2674,"o":24.4,"t":"2025-03-04T05:00:00Z","v":851236,"vw":24.32789},{"c":24.4,"h":24.42,"l":24.32,"n":2416,"o":24.35,"t":"2025-03-05T05:00:00Z","v":582021,"vw":24.37913},{"c":24.35,"h":24.46,"l":24.32,"n":1254,"o":24.33,"t":"2025-03-06T05:00:00Z","v":298824,"vw":24.346899},{"c":24.33,"h":24.36,"l":24.3234,"n":1077,"o":24.33,"t":"2025-03-07T05:00:00Z","v":214741,"vw":24.342173},{"c":24.28,"h":24.35,"l":24.2797,"n":1301,"o":24.35,"t":"2025-03-10T04:00:00Z","v":322356,"vw":24.302394},{"c":24.26,"h":24.2938,"l":24.23,"n":1407,"o":24.27,"t":"2025-03-11T04:00:00Z","v":315299,"vw":24.260985},{"c":24.26,"h":24.3,"l":24.22,"n":1350,"o":24.3,"t":"2025-03-12T04:00:00Z","v":303752,"vw":24.250612},{"c":24.21,"h":24.26,"l":24.14,"n":1223,"o":24.26,"t":"2025-03-13T04:00:00Z","v":464571,"vw":24.232003},{"c":24.25,"h":24.26,"l":24.2,"n":1141,"o":24.25,"t":"2025-03-14T04:00:00Z","v":230204,"vw":24.241486},{"c":24.33,"h":24.33,"l":24.25,"n":1378,"o":24.25,"t":"2025-03-17T04:00:00Z","v":344288,"vw":24.29216},{"c":24.29,"h":24.32,"l":24.26,"n":1462,"o":24.32,"t":"2025-03-18T04:00:00Z","v":269397,"vw":24.27463},{"c":24.38,"h":24.395,"l":24.27,"n":1180,"o":24.3,"t":"2025-03-19T04:00:00Z","v":333232,"vw":24.314989},{"c":24.4,"h":24.44,"l":24.3772,"n":1772,"o":24.38,"t":"2025-03-20T04:00:00Z","v":444836,"vw":24.398852},{"c":24.41,"h":24.42,"l":24.375,"n":1010,"o":24.4,"t":"2025-03-21T04:00:00Z","v":194547,"vw":24.402331},{"c":24.32,"h":24.335,"l":24.29,"n":1261,"o":24.32,"t":"2025-03-24T04:00:00Z","v":341979,"vw":24.311541},{"c":24.31,"h":24.32,"l":24.28,"n":1605,"o":24.32,"t":"2025-03-25T04:00:00Z","v":481702,"vw":24.309728},{"c":24.21,"h":24.32,"l":24.2,"n":2041,"o":24.27,"t":"2025-03-26T04:00:00Z","v":425114,"vw":24.239256},{"c":24.27,"h":24.27,"l":24.22,"n":1211,"o":24.26,"t":"2025-03-27T04:00:00Z","v":300176,"vw":24.248575},{"c":24.26,"h":24.32,"l":24.24,"n":1580,"o":24.29,"t":"2025-03-28T04:00:00Z","v":345418,"vw":24.260817},{"c":24.24,"h":24.27,"l":24.2,"n":1393,"o":24.2,"t":"2025-03-31T04:00:00Z","v":310742,"vw":24.232238},{"c":24.25,"h":24.27,"l":24.22,"n":1480,"o":24.26,"t":"2025-04-01T04:00:00Z","v":392243,"vw":24.251399},{"c":24.28,"h":24.28,"l":24.23,"n":1540,"o":24.23,"t":"2025-04-02T04:00:00Z","v":346736,"vw":24.251864},{"c":24,"h":24.26,"l":24,"n":2356,"o":24.2,"t":"2025-04-03T04:00:00Z","v":528093,"vw":24.053944},{"c":23.6,"h":23.92,"l":23.58,"n":5813,"o":23.9,"t":"2025-04-04T04:00:00Z","v":2126528,"vw":23.718869},{"c":23.37,"h":23.5725,"l":23.14,"n":6396,"o":23.4,"t":"2025-04-07T04:00:00Z","v":1785085,"vw":23.396591},{"c":23.32,"h":23.696,"l":23.28,"n":4093,"o":23.5,"t":"2025-04-08T04:00:00Z","v":846657,"vw":23.480636},{"c":23.68,"h":23.855,"l":23.03,"n":7226,"o":23.18,"t":"2025-04-09T04:00:00Z","v":1434001,"vw":23.459011},{"c":23.56,"h":23.78,"l":23.34,"n":3508,"o":23.7,"t":"2025-04-10T04:00:00Z","v":532963,"vw":23.506445},{"c":23.47,"h":23.6,"l":23.3002,"n":2317,"o":23.6,"t":"2025-04-11T04:00:00Z","v":415691,"vw":23.454281},{"c":23.7,"h":23.75,"l":23.6,"n":2160,"o":23.67,"t":"2025-04-14T04:00:00Z","v":387771,"vw":23.697782},{"c":23.79,"h":23.8,"l":23.6614,"n":2008,"o":23.75,"t":"2025-04-15T04:00:00Z","v":435900,"vw":23.774592},{"c":23.77,"h":23.85,"l":23.69,"n":2372,"o":23.76,"t":"2025-04-16T04:00:00Z","v":448612,"vw":23.80313},{"c":23.94,"h":23.96,"l":23.8079,"n":2583,"o":23.82,"t":"2025-04-17T04:00:00Z","v":491966,"vw":23.899915},{"c":23.8,"h":23.8,"l":23.6615,"n":3115,"o":23.8,"t":"2025-04-21T04:00:00Z","v":660600,"vw":23.77461},{"c":23.84,"h":23.84,"l":23.77,"n":1822,"o":23.82,"t":"2025-04-22T04:00:00Z","v":350610,"vw":23.816046},{"c":23.95,"h":23.97,"l":23.88,"n":1976,"o":23.92,"t":"2025-04-23T04:00:00Z","v":500372,"vw":23.928778},{"c":24,"h":24,"l":23.9,"n":1643,"o":23.97,"t":"2025-04-24T04:00:00Z","v":332645,"vw":23.961665},{"c":23.97,"h":23.99,"l":23.9391,"n":1080,"o":23.99,"t":"2025-04-25T04:00:00Z","v":214796,"vw":23.96593},{"c":23.95,"h":23.99,"l":23.87,"n":2131,"o":23.99,"t":"2025-04-28T04:00:00Z","v":933864,"vw":23.911754},{"c":23.95,"h":23.98,"l":23.88,"n":1222,"o":23.95,"t":"2025-04-29T04:00:00Z","v":267503,"vw":23.963816},{"c":23.9,"h":23.92,"l":23.85,"n":1341,"o":23.92,"t":"2025-04-30T04:00:00Z","v":389516,"vw":23.89589},{"c":23.9,"h":23.945,"l":23.85,"n":1828,"o":23.92,"t":"2025-05-01T04:00:00Z","v":265339,"vw":23.910926},{"c":23.92,"h":23.96,"l":23.89,"n":1802,"o":23.94,"t":"2025-05-02T04:00:00Z","v":678443,"vw":23.904515},{"c":23.93,"h":23.94,"l":23.8801,"n":2160,"o":23.93,"t":"2025-05-05T04:00:00Z","v":373359,"vw":23.910321},{"c":23.96,"h":23.96,"l":23.86,"n":2722,"o":23.91,"t":"2025-05-06T04:00:00Z","v":634444,"vw":23.915431},{"c":23.95,"h":23.97,"l":23.9,"n":1464,"o":23.93,"t":"2025-05-07T04:00:00Z","v":285086,"vw":23.945651},{"c":23.97,"h":24.01,"l":23.93,"n":2099,"o":23.99,"t":"2025-05-08T04:00:00Z","v":546122,"vw":23.97116},{"c":24.01,"h":24.05,"l":23.99,"n":1549,"o":23.99,"t":"2025-05-09T04:00:00Z","v":334077,"vw":24.023658},{"c":24.1,"h":24.14,"l":24.05,"n":1875,"o":24.12,"t":"2025-05-12T04:00:00Z","v":353677,"vw":24.110409},{"c":24.15,"h":24.17,"l":24.09,"n":1512,"o":24.1,"t":"2025-05-13T04:00:00Z","v":270542,"vw":24.143891},{"c":24.16,"h":24.19,"l":24.13,"n":1513,"o":24.19,"t":"2025-05-14T04:00:00Z","v":450507,"vw":24.147851},{"c":24.23,"h":24.23,"l":24.1203,"n":1737,"o":24.15,"t":"2025-05-15T04:00:00Z","v":422939,"vw":24.181036},{"c":24.25,"h":24.25,"l":24.2,"n":1298,"o":24.25,"t":"2025-05-16T04:00:00Z","v":235916,"vw":24.229456},{"c":24.15,"h":24.16,"l":24.08,"n":1343,"o":24.1,"t":"2025-05-19T04:00:00Z","v":222215,"vw":24.128546},{"c":24.17,"h":24.18,"l":24.1115,"n":1338,"o":24.16,"t":"2025-05-20T04:00:00Z","v":266600,"vw":24.160531},{"c":24.06,"h":24.145,"l":24.05,"n":1567,"o":24.14,"t":"2025-05-21T04:00:00Z","v":299803,"vw":24.09038},{"c":24.08,"h":24.11,"l":24.03,"n":1827,"o":24.08,"t":"2025-05-22T04:00:00Z","v":307259,"vw":24.07583},{"c":24.09,"h":24.095,"l":24.04,"n":1562,"o":24.07,"t":"2025-05-23T04:00:00Z","v":278251,"vw":24.074437},{"c":24.13,"h":24.15,"l":24.1,"n":2110,"o":24.14,"t":"2025-05-27T04:00:00Z","v":729920,"vw":24.131656},{"c":24.14,"h":24.18,"l":24.11,"n":1330,"o":24.11,"t":"2025-05-28T04:00:00Z","v":248109,"vw":24.136816},{"c":24.17,"h":24.19,"l":24.17,"n":1077,"o":24.19,"t":"2025-05-29T04:00:00Z","v":220622,"vw":24.179875},{"c":24.2,"h":24.2,"l":24.15,"n":1240,"o":24.18,"t":"2025-05-30T04:00:00Z","v":189686,"vw":24.180447},{"c":24.21,"h":24.21,"l":24.14,"n":1861,"o":24.2,"t":"2025-06-02T04:00:00Z","v":979504,"vw":24.157963},{"c":24.24,"h":24.25,"l":24.205,"n":2533,"o":24.21,"t":"2025-06-03T04:00:00Z","v":511958,"vw":24.227929},{"c":24.25,"h":24.28,"l":24.215,"n":2211,"o":24.25,"t":"2025-06-04T04:00:00Z","v":569794,"vw":24.249906},{"c":24.26,"h":24.275,"l":24.17,"n":1587,"o":24.25,"t":"2025-06-05T04:00:00Z","v":275438,"vw":24.259517},{"c":24.27,"h":24.32,"l":24.26,"n":1289,"o":24.26,"t":"2025-06-06T04:00:00Z","v":266306,"vw":24.272703},{"c":24.3,"h":24.3,"l":24.25,"n":1423,"o":24.25,"t":"2025-06-09T04:00:00Z","v":299756,"vw":24.284852},{"c":24.33,"h":24.34,"l":24.28,"n":1607,"o":24.29,"t":"2025-06-10T04:00:00Z","v":743755,"vw":24.30724},{"c":24.34,"h":24.36,"l":24.315,"n":3043,"o":24.34,"t":"2025-06-11T04:00:00Z","v":863346,"vw":24.337637},{"c":24.36,"h":24.365,"l":24.32,"n":1405,"o":24.36,"t":"2025-06-12T04:00:00Z","v":353899,"vw":24.354758},{"c":24.36,"h":24.38,"l":24.31,"n":2097,"o":24.33,"t":"2025-06-13T04:00:00Z","v":351225,"vw":24.347141},{"c":24.38,"h":24.38,"l":24.32,"n":1786,"o":24.37,"t":"2025-06-16T04:00:00Z","v":795186,"vw":24.360718},{"c":24.36,"h":24.39,"l":24.34,"n":2056,"o":24.37,"t":"2025-06-17T04:00:00Z","v":522203,"vw":24.365863},{"c":24.36,"h":24.385,"l":24.34,"n":947,"o":24.35,"t":"2025-06-18T04:00:00Z","v":188400,"vw":24.369937},{"c":24.42,"h":24.42,"l":24.3601,"n":1381,"o":24.38,"t":"2025-06-20T04:00:00Z","v":342228,"vw":24.391957},{"c":24.32,"h":24.35,"l":24.27,"n":1557,"o":24.35,"t":"2025-06-23T04:00:00Z","v":397736,"vw":24.309782},{"c":24.36,"h":24.36,"l":24.32,"n":1221,"o":24.34,"t":"2025-06-24T04:00:00Z","v":422553,"vw":24.349806},{"c":24.35,"h":24.38,"l":24.33,"n":1861,"o":24.38,"t":"2025-06-25T04:00:00Z","v":462903,"vw":24.352309},{"c":24.39,"h":24.4,"l":24.36,"n":1880,"o":24.37,"t":"2025-06-26T04:00:00Z","v":444698,"vw":24.382573},{"c":24.39,"h":24.41,"l":24.38,"n":1345,"o":24.4,"t":"2025-06-27T04:00:00Z","v":293909,"vw":24.392399},{"c":24.45,"h":24.48,"l":24.4,"n":2257,"o":24.43,"t":"2025-06-30T04:00:00Z","v":449396,"vw":24.441608},{"c":24.45,"h":24.47,"l":24.42,"n":2061,"o":24.46,"t":"2025-07-01T04:00:00Z","v":663004,"vw":24.45454},{"c":24.53,"h":24.53,"l":24.41,"n":1501,"o":24.46,"t":"2025-07-02T04:00:00Z","v":409493,"vw":24.490263},{"c":24.5,"h":24.53,"l":24.44,"n":1273,"o":24.53,"t":"2025-07-03T04:00:00Z","v":272216,"vw":24.517546},{"c":24.52,"h":24.53,"l":24.5,"n":1452,"o":24.52,"t":"2025-07-07T04:00:00Z","v":467425,"vw":24.511874},{"c":24.54,"h":24.54,"l":24.4935,"n":1589,"o":24.53,"t":"2025-07-08T04:00:00Z","v":294440,"vw":24.521594},{"c":24.54,"h":24.55,"l":24.49,"n":2491,"o":24.55,"t":"2025-07-09T04:00:00Z","v":677539,"vw":24.5269},{"c":24.54,"h":24.54,"l":24.5,"n":1226,"o":24.52,"t":"2025-07-10T04:00:00Z","v":276459,"vw":24.52996},{"c":24.53,"h":24.53,"l":24.51,"n":930,"o":24.52,"t":"2025-07-11T04:00:00Z","v":230259,"vw":24.520898},{"c":24.52,"h":24.53,"l":24.46,"n":2426,"o":24.53,"t":"2025-07-14T04:00:00Z","v":605058,"vw":24.508535},{"c":24.49,"h":24.53,"l":24.48,"n":1361,"o":24.53,"t":"2025-07-15T04:00:00Z","v":311996,"vw":24.49852},{"c":24.51,"h":24.519,"l":24.46,"n":1859,"o":24.51,"t":"2025-07-16T04:00:00Z","v":397050,"vw":24.491522},{"c":24.49,"h":24.505,"l":24.46,"n":3022,"o":24.48,"t":"2025-07-17T04:00:00Z","v":1003637,"vw":24.47854},{"c":24.5,"h":24.53,"l":24.49,"n":1865,"o":24.51,"t":"2025-07-18T04:00:00Z","v":384265,"vw":24.503644},{"c":24.39,"h":24.43,"l":24.38,"n":1713,"o":24.42,"t":"2025-07-21T04:00:00Z","v":305297,"vw":24.393693},{"c":24.4,"h":24.41,"l":24.36,"n":1601,"o":24.41,"t":"2025-07-22T04:00:00Z","v":246187,"vw":24.383482},{"c":24.44,"h":24.44,"l":24.4012,"n":989,"o":24.41,"t":"2025-07-23T04:00:00Z","v":197838,"vw":24.424725},{"c":24.44,"h":24.45,"l":24.4,"n":2188,"o":24.43,"t":"2025-07-24T04:00:00Z","v":765261,"vw":24.438604},{"c":24.45,"h":24.45,"l":24.42,"n":1595,"o":24.45,"t":"2025-07-25T04:00:00Z","v":398209,"vw":24.43874},{"c":24.44,"h":24.46,"l":24.43,"n":1433,"o":24.46,"t":"2025-07-28T04:00:00Z","v":254920,"vw":24.440771},{"c":24.43,"h":24.46,"l":24.43,"n":1465,"o":24.46,"t":"2025-07-29T04:00:00Z","v":513062,"vw":24.445366},{"c":24.44,"h":24.46,"l":24.4,"n":1360,"o":24.45,"t":"2025-07-30T04:00:00Z","v":292001,"vw":24.432941},{"c":24.46,"h":24.48,"l":24.445,"n":1147,"o":24.47,"t":"2025-07-31T04:00:00Z","v":435729,"vw":24.462262},{"c":24.42,"h":24.47,"l":24.41,"n":1636,"o":24.46,"t":"2025-08-01T04:00:00Z","v":515115,"vw":24.436874},{"c":24.52,"h":24.52,"l":24.45,"n":1492,"o":24.45,"t":"2025-08-04T04:00:00Z","v":226215,"vw":24.483747},{"c":24.48,"h":24.52,"l":24.48,"n":1839,"o":24.52,"t":"2025-08-05T04:00:00Z","v":438965,"vw":24.500644},{"c":24.53,"h":24.53,"l":24.48,"n":902,"o":24.51,"t":"2025-08-06T04:00:00Z","v":214059,"vw":24.508136},{"c":24.51,"h":24.53,"l":24.49,"n":1500,"o":24.52,"t":"2025-08-07T04:00:00Z","v":403449,"vw":24.503905},{"c":24.54,"h":24.54,"l":24.51,"n":951,"o":24.52,"t":"2025-08-08T04:00:00Z","v":276306,"vw":24.528928},{"c":24.55,"h":24.56,"l":24.5328,"n":1100,"o":24.55,"t":"2025-08-11T04:00:00Z","v":219517,"vw":24.545442},{"c":24.56,"h":24.57,"l":24.54,"n":1211,"o":24.57,"t":"2025-08-12T04:00:00Z","v":302012,"vw":24.563717},{"c":24.6,"h":24.61,"l":24.58,"n":1219,"o":24.58,"t":"2025-08-13T04:00:00Z","v":256470,"vw":24.595734},{"c":24.58,"h":24.6,"l":24.58,"n":1366,"o":24.6,"t":"2025-08-14T04:00:00Z","v":226551,"vw":24.586492},{"c":24.62,"h":24.62,"l":24.6,"n":1233,"o":24.61,"t":"2025-08-15T04:00:00Z","v":291268,"vw":24.610077},{"c":24.52,"h":24.5485,"l":24.5,"n":2072,"o":24.54,"t":"2025-08-18T04:00:00Z","v":431282,"vw":24.520431},{"c":24.54,"h":24.54,"l":24.42,"n":1262,"o":24.52,"t":"2025-08-19T04:00:00Z","v":303419,"vw":24.523686},{"c":24.5101,"h":24.54,"l":24.5,"n":1327,"o":24.54,"t":"2025-08-20T04:00:00Z","v":216812,"vw":24.512272},{"c":24.52,"h":24.53,"l":24.48,"n":1632,"o":24.52,"t":"2025-08-21T04:00:00Z","v":300040,"vw":24.512611},{"c":24.64,"h":24.64,"l":24.5,"n":1742,"o":24.53,"t":"2025-08-22T04:00:00Z","v":422850,"vw":24.593666},{"c":24.57,"h":24.585,"l":24.53,"n":1477,"o":24.57,"t":"2025-08-25T04:00:00Z","v":281375,"vw":24.563125},{"c":24.58,"h":24.58,"l":24.52,"n":1217,"o":24.55,"t":"2025-08-26T04:00:00Z","v":295960,"vw":24.559344},{"c":24.5,"h":24.59,"l":24.45,"n":1327,"o":24.59,"t":"2025-08-27T04:00:00Z","v":538440,"vw":24.557347},{"c":24.57,"h":24.57,"l":24.52,"n":1007,"o":24.55,"t":"2025-08-28T04:00:00Z","v":232277,"vw":24.555504},{"c":24.52,"h":24.57,"l":24.49,"n":1654,"o":24.57,"t":"2025-08-29T04:00:00Z","v":671966,"vw":24.519795},{"c":24.48,"h":24.5,"l":24.43,"n":2472,"o":24.48,"t":"2025-09-02T04:00:00Z","v":686300,"vw":24.460371},{"c":24.5,"h":24.54,"l":24.45,"n":1765,"o":24.48,"t":"2025-09-03T04:00:00Z","v":761999,"vw":24.518984},{"c":24.58,"h":24.585,"l":24.5296,"n":1947,"o":24.53,"t":"2025-09-04T04:00:00Z","v":384641,"vw":24.560584},{"c":24.62,"h":24.62,"l":24.57,"n":2390,"o":24.6,"t":"2025-09-05T04:00:00Z","v":621030,"vw":24.590728},{"c":24.67,"h":24.68,"l":24.6203,"n":1825,"o":24.63,"t":"2025-09-08T04:00:00Z","v":294012,"vw":24.654458},{"c":24.68,"h":24.71,"l":24.65,"n":1317,"o":24.69,"t":"2025-09-09T04:00:00Z","v":290312,"vw":24.675548},{"c":24.75,"h":24.75,"l":24.69,"n":1514,"o":24.71,"t":"2025-09-10T04:00:00Z","v":408481,"vw":24.716129},{"c":24.79,"h":24.79,"l":24.74,"n":1616,"o":24.77,"t":"2025-09-11T04:00:00Z","v":408660,"vw":24.774259},{"c":24.76,"h":24.81,"l":24.76,"n":1994,"o":24.81,"t":"2025-09-12T04:00:00Z","v":1230677,"vw":24.802},{"c":24.84,"h":24.88,"l":24.81,"n":2406,"o":24.81,"t":"2025-09-15T04:00:00Z","v":757439,"vw":24.854865},{"c":24.87,"h":24.88,"l":24.84,"n":2451,"o":24.88,"t":"2025-09-16T04:00:00Z","v":512090,"vw":24.862515},{"c":24.86,"h":24.91,"l":24.85,"n":1705,"o":24.85,"t":"2025-09-17T04:00:00Z","v":429241,"vw":24.879015},{"c":24.91,"h":24.91,"l":24.84,"n":1761,"o":24.87,"t":"2025-09-18T04:00:00Z","v":329212,"vw":24.886314},{"c":24.93,"h":24.93,"l":24.8735,"n":1414,"o":24.91,"t":"2025-09-19T04:00:00Z","v":257051,"vw":24.895059},{"c":24.78,"h":24.83,"l":24.77,"n":1431,"o":24.83,"t":"2025-09-22T04:00:00Z","v":327460,"vw":24.78291},{"c":24.76,"h":24.79,"l":24.66,"n":2093,"o":24.78,"t":"2025-09-23T04:00:00Z","v":404161,"vw":24.771046},{"c":24.745,"h":24.89,"l":24.7301,"n":1460,"o":24.79,"t":"2025-09-24T04:00:00Z","v":406901,"vw":24.746587},{"c":24.7,"h":24.74,"l":24.675,"n":2060,"o":24.74,"t":"2025-09-25T04:00:00Z","v":468065,"vw":24.704353},{"c":24.71,"h":24.75,"l":24.7028,"n":1044,"o":24.73,"t":"2025-09-26T04:00:00Z","v":381175,"vw":24.71707},{"c":24.7,"h":24.78,"l":24.68,"n":1783,"o":24.72,"t":"2025-09-29T04:00:00Z","v":361642,"vw":24.699545},{"c":24.7,"h":24.8264,"l":24.6745,"n":1358,"o":24.72,"t":"2025-09-30T04:00:00Z","v":285439,"vw":24.690924},{"c":24.74,"h":24.785,"l":24.675,"n":1544,"o":24.7,"t":"2025-10-01T04:00:00Z","v":278210,"vw":24.704613},{"c":24.73,"h":24.8,"l":24.7,"n":1537,"o":24.76,"t":"2025-10-02T04:00:00Z","v":312765,"vw":24.724969},{"c":24.76,"h":24.8199,"l":24.69,"n":1380,"o":24.74,"t":"2025-10-03T04:00:00Z","v":304001,"vw":24.759598},{"c":24.78,"h":24.78,"l":24.68,"n":1724,"o":24.75,"t":"2025-10-06T04:00:00Z","v":354822,"vw":24.753933},{"c":24.79,"h":24.83,"l":24.73,"n":1750,"o":24.78,"t":"2025-10-07T04:00:00Z","v":427540,"vw":24.77794},{"c":24.77,"h":24.81,"l":24.76,"n":1492,"o":24.81,"t":"2025-10-08T04:00:00Z","v":362118,"vw":24.776498},{"c":24.77,"h":24.79,"l":24.72,"n":2914,"o":24.79,"t":"2025-10-09T04:00:00Z","v":662833,"vw":24.746949},{"c":24.66,"h":24.78,"l":24.64,"n":1760,"o":24.78,"t":"2025-10-10T04:00:00Z","v":326391,"vw":24.705427},{"c":24.71,"h":24.74,"l":24.68,"n":1153,"o":24.69,"t":"2025-10-13T04:00:00Z","v":212770,"vw":24.700747},{"c":24.68,"h":24.7295,"l":24.64,"n":2050,"o":24.68,"t":"2025-10-14T04:00:00Z","v":398266,"vw":24.698755},{"c":24.75,"h":24.75,"l":24.695,"n":1697,"o":24.73,"t":"2025-10-15T04:00:00Z","v":390921,"vw":24.723858},{"c":24.66,"h":24.7599,"l":24.64,"n":5514,"o":24.74,"t":"2025-10-16T04:00:00Z","v":1011449,"vw":24.685386},{"c":24.7,"h":24.73,"l":24.65,"n":2420,"o":24.66,"t":"2025-10-17T04:00:00Z","v":635495,"vw":24.696635},{"c":24.56,"h":24.585,"l":24.515,"n":2475,"o":24.57,"t":"2025-10-20T04:00:00Z","v":453065,"vw":24.562382},{"c":24.62,"h":24.8499,"l":24.58,"n":1615,"o":24.6,"t":"2025-10-21T04:00:00Z","v":337229,"vw":24.595835},{"c":24.64,"h":24.68,"l":24.5703,"n":1339,"o":24.61,"t":"2025-10-22T04:00:00Z","v":320369,"vw":24.600871},{"c":24.63,"h":24.66,"l":24.5945,"n":1296,"o":24.64,"t":"2025-10-23T04:00:00Z","v":263190,"vw":24.620072},{"c":24.68,"h":24.7398,"l":24.65,"n":1672,"o":24.67,"t":"2025-10-24T04:00:00Z","v":418724,"vw":24.662429},{"c":24.67,"h":24.75,"l":24.65,"n":1822,"o":24.75,"t":"2025-10-27T04:00:00Z","v":427070,"vw":24.674363},{"c":24.66,"h":24.7,"l":24.66,"n":967,"o":24.67,"t":"2025-10-28T04:00:00Z","v":455715,"vw":24.689405},{"c":24.7,"h":24.71,"l":24.655,"n":1390,"o":24.7,"t":"2025-10-29T04:00:00Z","v":334389,"vw":24.692937},{"c":24.7,"h":24.7,"l":24.625,"n":1133,"o":24.69,"t":"2025-10-30T04:00:00Z","v":353790,"vw":24.661382},{"c":24.63,"h":24.69,"l":24.55,"n":1029,"o":24.66,"t":"2025-10-31T04:00:00Z","v":278364,"vw":24.633056},{"c":24.65,"h":24.66,"l":24.61,"n":1065,"o":24.65,"t":"2025-11-03T05:00:00Z","v":315305,"vw":24.626},{"c":24.62,"h":24.62,"l":24.5782,"n":1072,"o":24.61,"t":"2025-11-04T05:00:00Z","v":214376,"vw":24.600949},{"c":24.59,"h":24.61,"l":24.5795,"n":1595,"o":24.6,"t":"2025-11-05T05:00:00Z","v":317358,"vw":24.597535},{"c":24.58,"h":24.617,"l":24.48,"n":1362,"o":24.6,"t":"2025-11-06T05:00:00Z","v":469276,"vw":24.590141},{"c":24.57,"h":24.59,"l":24.54,"n":1460,"o":24.59,"t":"2025-11-07T05:00:00Z","v":322472,"vw":24.570464},{"c":24.62,"h":24.625,"l":24.6,"n":1485,"o":24.61,"t":"2025-11-10T05:00:00Z","v":326835,"vw":24.607815},{"c":24.61,"h":24.6435,"l":24.61,"n":1802,"o":24.63,"t":"2025-11-11T05:00:00Z","v":572304,"vw":24.620767},{"c":24.63,"h":24.645,"l":24.61,"n":1621,"o":24.64,"t":"2025-11-12T05:00:00Z","v":515463,"vw":24.629993},{"c":24.57,"h":24.62,"l":24.5601,"n":1393,"o":24.62,"t":"2025-11-13T05:00:00Z","v":290862,"vw":24.585165},{"c":24.56,"h":24.63,"l":24.48,"n":2182,"o":24.55,"t":"2025-11-14T05:00:00Z","v":614390,"vw":24.554879},{"c":24.54,"h":24.5899,"l":24.54,"n":2682,"o":24.58,"t":"2025-11-17T05:00:00Z","v":972769,"vw":24.561762},{"c":24.53,"h":24.54,"l":24.45,"n":1583,"o":24.53,"t":"2025-11-18T05:00:00Z","v":431147,"vw":24.526024},{"c":24.52,"h":24.55,"l":24.5,"n":1615,"o":24.55,"t":"2025-11-19T05:00:00Z","v":547336,"vw":24.515189},{"c":24.5,"h":24.57,"l":24.47,"n":1863,"o":24.56,"t":"2025-11-20T05:00:00Z","v":511571,"vw":24.507554},{"c":24.5,"h":24.51,"l":24.44,"n":1768,"o":24.5,"t":"2025-11-21T05:00:00Z","v":1372420,"vw":24.463768},{"c":24.31,"h":24.364,"l":24.3009,"n":2005,"o":24.33,"t":"2025-11-24T05:00:00Z","v":373007,"vw":24.316883},{"c":24.34,"h":24.34,"l":24.31,"n":2300,"o":24.33,"t":"2025-11-25T05:00:00Z","v":478435,"vw":24.325984},{"c":24.38,"h":24.41,"l":24.34,"n":2752,"o":24.36,"t":"2025-11-26T05:00:00Z","v":779280,"vw":24.374544},{"c":24.43,"h":24.44,"l":24.395,"n":1281,"o":24.44,"t":"2025-11-28T05:00:00Z","v":446009,"vw":24.425503},{"c":24.42,"h":24.44,"l":24.39,"n":2464,"o":24.41,"t":"2025-12-01T05:00:00Z","v":1039573,"vw":24.412549},{"c":24.44,"h":24.45,"l":24.4,"n":2476,"o":24.45,"t":"2025-12-02T05:00:00Z","v":470815,"vw":24.437783},{"c":24.49,"h":24.49,"l":24.4411,"n":1725,"o":24.45,"t":"2025-12-03T05:00:00Z","v":478499,"vw":24.458974},{"c":24.48,"h":24.5,"l":24.45,"n":1541,"o":24.49,"t":"2025-12-04T05:00:00Z","v":330763,"vw":24.465176},{"c":24.42,"h":24.5152,"l":24.42,"n":1436,"o":24.48,"t":"2025-12-05T05:00:00Z","v":585604,"vw":24.458745},{"c":24.43,"h":24.45,"l":24.43,"n":1376,"o":24.45,"t":"2025-12-08T05:00:00Z","v":499466,"vw":24.445688},{"c":24.43,"h":24.5799,"l":24.43,"n":2370,"o":24.44,"t":"2025-12-09T05:00:00Z","v":535036,"vw":24.446027},{"c":24.45,"h":24.455,"l":24.42,"n":2271,"o":24.43,"t":"2025-12-10T05:00:00Z","v":588088,"vw":24.440663},{"c":24.47,"h":24.48,"l":24.4527,"n":1745,"o":24.47,"t":"2025-12-11T05:00:00Z","v":517258,"vw":24.466256},{"c":24.43,"h":24.505,"l":24.43,"n":1886,"o":24.47,"t":"2025-12-12T05:00:00Z","v":418004,"vw":24.454435},{"c":24.46,"h":24.4799,"l":24.44,"n":2632,"o":24.47,"t":"2025-12-15T05:00:00Z","v":618696,"vw":24.461773},{"c":24.45,"h":24.4859,"l":24.4446,"n":2646,"o":24.47,"t":"2025-12-16T05:00:00Z","v":650790,"vw":24.461337},{"c":24.46,"h":24.5,"l":24.45,"n":1406,"o":24.49,"t":"2025-12-17T05:00:00Z","v":375221,"vw":24.461266},{"c":24.5,"h":24.51,"l":24.47,"n":2171,"o":24.5,"t":"2025-12-18T05:00:00Z","v":834010,"vw":24.478275},{"c":24.5,"h":24.5,"l":24.475,"n":2062,"o":24.5,"t":"2025-12-19T05:00:00Z","v":613613,"vw":24.489467},{"c":24.3,"h":24.3031,"l":24.27,"n":2273,"o":24.28,"t":"2025-12-22T05:00:00Z","v":579841,"vw":24.287628},{"c":24.3,"h":24.309,"l":24.26,"n":1445,"o":24.3,"t":"2025-12-23T05:00:00Z","v":369641,"vw":24.294628},{"c":24.33,"h":24.33,"l":24.28,"n":1136,"o":24.3,"t":"2025-12-24T05:00:00Z","v":252947,"vw":24.313647},{"c":24.33,"h":24.4199,"l":24.31,"n":1691,"o":24.39,"t":"2025-12-26T05:00:00Z","v":474951,"vw":24.330069},{"c":24.33,"h":24.35,"l":24.32,"n":2381,"o":24.35,"t":"2025-12-29T05:00:00Z","v":674570,"vw":24.343446},{"c":24.37,"h":24.3867,"l":24.34,"n":1567,"o":24.35,"t":"2025-12-30T05:00:00Z","v":530939,"vw":24.362408},{"c":24.33,"h":24.4,"l":24.33,"n":1382,"o":24.39,"t":"2025-12-31T05:00:00Z","v":462083,"vw":24.361244},{"c":24.38,"h":24.39,"l":24.35,"n":1492,"o":24.38,"t":"2026-01-02T05:00:00Z","v":498497,"vw":24.364647},{"c":24.38,"h":24.4475,"l":24.37,"n":1991,"o":24.42,"t":"2026-01-05T05:00:00Z","v":793986,"vw":24.388799},{"c":24.41,"h":24.4205,"l":24.385,"n":1933,"o":24.41,"t":"2026-01-06T05:00:00Z","v":975247,"vw":24.410729},{"c":24.45,"h":24.49,"l":24.4,"n":2190,"o":24.43,"t":"2026-01-07T05:00:00Z","v":528292,"vw":24.418829},{"c":24.42,"h":24.46,"l":24.4,"n":3330,"o":24.45,"t":"2026-01-08T05:00:00Z","v":979560,"vw":24.414813},{"c":24.44,"h":24.46,"l":24.41,"n":2432,"o":24.44,"t":"2026-01-09T05:00:00Z","v":668421,"vw":24.42288},{"c":24.43,"h":24.4538,"l":24.41,"n":1579,"o":24.44,"t":"2026-01-12T05:00:00Z","v":658637,"vw":24.420479},{"c":24.44,"h":24.45,"l":24.4135,"n":1765,"o":24.44,"t":"2026-01-13T05:00:00Z","v":473612,"vw":24.428056},{"c":24.47,"h":24.47,"l":24.41,"n":1304,"o":24.44,"t":"2026-01-14T05:00:00Z","v":341012,"vw":24.443721},{"c":24.49,"h":24.49,"l":24.46,"n":1614,"o":24.48,"t":"2026-01-15T05:00:00Z","v":563242,"vw":24.477375},{"c":24.43,"h":24.51,"l":24.4246,"n":4238,"o":24.5,"t":"2026-01-16T05:00:00Z","v":1073414,"vw":24.454661},{"c":24.34,"h":24.4,"l":24.285,"n":4422,"o":24.31,"t":"2026-01-20T05:00:00Z","v":1049870,"vw":24.313812},{"c":24.36,"h":24.37,"l":24.31,"n":1971,"o":24.35,"t":"2026-01-21T05:00:00Z","v":491348,"vw":24.34916},{"c":24.4,"h":24.4,"l":24.3682,"n":2027,"o":24.4,"t":"2026-01-22T05:00:00Z","v":484862,"vw":24.382939},{"c":24.43,"h":24.44,"l":24.39,"n":1859,"o":24.41,"t":"2026-01-23T05:00:00Z","v":591759,"vw":24.408414},{"c":24.44,"h":24.44,"l":24.41,"n":1512,"o":24.44,"t":"2026-01-26T05:00:00Z","v":466067,"vw":24.418663},{"c":24.43,"h":24.48,"l":24.43,"n":1721,"o":24.46,"t":"2026-01-27T05:00:00Z","v":409342,"vw":24.441801},{"c":24.43,"h":24.47,"l":24.42,"n":1985,"o":24.45,"t":"2026-01-28T05:00:00Z","v":632729,"vw":24.432325},{"c":24.43,"h":24.46,"l":24.41,"n":1783,"o":24.46,"t":"2026-01-29T05:00:00Z","v":532925,"vw":24.424779},{"c":24.44,"h":24.44,"l":24.41,"n":1530,"o":24.44,"t":"2026-01-30T05:00:00Z","v":371199,"vw":24.427453},{"c":24.46,"h":24.48,"l":24.43,"n":1940,"o":24.44,"t":"2026-02-02T05:00:00Z","v":837751,"vw":24.449658},{"c":24.46,"h":24.475,"l":24.43,"n":1896,"o":24.46,"t":"2026-02-03T05:00:00Z","v":529596,"vw":24.444336},{"c":24.46,"h":24.46,"l":24.4333,"n":1421,"o":24.45,"t":"2026-02-04T05:00:00Z","v":454641,"vw":24.444569},{"c":24.43,"h":24.44,"l":24.42,"n":1414,"o":24.43,"t":"2026-02-05T05:00:00Z","v":387670,"vw":24.428924},{"c":24.47,"h":24.47,"l":24.4296,"n":1533,"o":24.44,"t":"2026-02-06T05:00:00Z","v":412393,"vw":24.446137},{"c":24.47,"h":24.47,"l":24.41,"n":1327,"o":24.47,"t":"2026-02-09T05:00:00Z","v":1323561,"vw":24.424308},{"c":24.49,"h":24.5,"l":24.42,"n":1957,"o":24.47,"t":"2026-02-10T05:00:00Z","v":413501,"vw":24.480672},{"c":24.51,"h":24.52,"l":24.46,"n":1975,"o":24.49,"t":"2026-02-11T05:00:00Z","v":609907,"vw":24.49222},{"c":24.53,"h":24.53,"l":24.5045,"n":1637,"o":24.53,"t":"2026-02-12T05:00:00Z","v":429355,"vw":24.520421},{"c":24.55,"h":24.55,"l":24.5101,"n":1075,"o":24.54,"t":"2026-02-13T05:00:00Z","v":240342,"vw":24.539483},{"c":24.58,"h":24.59,"l":24.5401,"n":1457,"o":24.55,"t":"2026-02-17T05:00:00Z","v":321954,"vw":24.573827},{"c":24.61,"h":24.62,"l":24.5673,"n":1378,"o":24.59,"t":"2026-02-18T05:00:00Z","v":346380,"vw":24.604863},{"c":24.64,"h":24.64,"l":24.61,"n":1440,"o":24.61,"t":"2026-02-19T05:00:00Z","v":513512,"vw":24.620686},{"c":24.63,"h":24.6799,"l":24.61,"n":1579,"o":24.63,"t":"2026-02-20T05:00:00Z","v":369789,"vw":24.650675},{"c":24.52,"h":24.6115,"l":24.52,"n":1638,"o":24.54,"t":"2026-02-23T05:00:00Z","v":322711,"vw":24.535234},{"c":24.54,"h":24.54,"l":24.5121,"n":2066,"o":24.53,"t":"2026-02-24T05:00:00Z","v":415159,"vw":24.532798},{"c":24.52,"h":24.5599,"l":24.51,"n":1716,"o":24.54,"t":"2026-02-25T05:00:00Z","v":319528,"vw":24.526397},{"c":24.54,"h":24.5499,"l":24.51,"n":2758,"o":24.53,"t":"2026-02-26T05:00:00Z","v":563941,"vw":24.526922},{"c":24.46,"h":24.55,"l":24.4,"n":2953,"o":24.48,"t":"2026-02-27T05:00:00Z","v":818645,"vw":24.456979},{"c":24.44,"h":24.47,"l":24.3945,"n":1879,"o":24.42,"t":"2026-03-02T05:00:00Z","v":476256,"vw":24.41913},{"c":24.4,"h":24.4,"l":24.3066,"n":1683,"o":24.35,"t":"2026-03-03T05:00:00Z","v":387767,"vw":24.353003},{"c":24.39,"h":24.44,"l":24.355,"n":2399,"o":24.43,"t":"2026-03-04T05:00:00Z","v":1001203,"vw":24.395608},{"c":24.4,"h":24.4395,"l":24.36,"n":2423,"o":24.38,"t":"2026-03-05T05:00:00Z","v":387039,"vw":24.381292},{"c":24.33,"h":24.4099,"l":24.32,"n":1500,"o":24.35,"t":"2026-03-06T05:00:00Z","v":379485,"vw":24.336519},{"c":24.31,"h":24.315,"l":24.19,"n":2051,"o":24.3,"t":"2026-03-09T04:00:00Z","v":573119,"vw":24.258129},{"c":24.3,"h":24.37,"l":24.3,"n":2020,"o":24.32,"t":"2026-03-10T04:00:00Z","v":348380,"vw":24.345561},{"c":24.32,"h":24.35,"l":24.28,"n":2635,"o":24.31,"t":"2026-03-11T04:00:00Z","v":689267,"vw":24.30832},{"c":24.23,"h":24.32,"l":24.23,"n":1785,"o":24.32,"t":"2026-03-12T04:00:00Z","v":457797,"vw":24.261026},{"c":24.16,"h":24.29,"l":24.16,"n":2709,"o":24.28,"t":"2026-03-13T04:00:00Z","v":695683,"vw":24.211138},{"c":24.22,"h":24.28,"l":24.21,"n":1713,"o":24.22,"t":"2026-03-16T04:00:00Z","v":502478,"vw":24.231157},{"c":24.3,"h":24.3,"l":24.24,"n":1568,"o":24.26,"t":"2026-03-17T04:00:00Z","v":289009,"vw":24.271846},{"c":24.25,"h":24.2934,"l":24.24,"n":1654,"o":24.29,"t":"2026-03-18T04:00:00Z","v":433976,"vw":24.269682},{"c":24.24,"h":24.3,"l":24.195,"n":1615,"o":24.2,"t":"2026-03-19T04:00:00Z","v":380961,"vw":24.216527},{"c":24.03,"h":24.23,"l":24.01,"n":2143,"o":24.23,"t":"2026-03-20T04:00:00Z","v":445013,"vw":24.114482},{"c":24.02,"h":24.05,"l":23.9801,"n":1490,"o":24.04,"t":"2026-03-23T04:00:00Z","v":348439,"vw":24.018102},{"c":23.99,"h":24.1459,"l":23.97,"n":1968,"o":24,"t":"2026-03-24T04:00:00Z","v":506490,"vw":23.99782},{"c":24.05,"h":24.06,"l":24.01,"n":1009,"o":24.05,"t":"2026-03-25T04:00:00Z","v":244961,"vw":24.042778},{"c":23.88,"h":24.03,"l":23.88,"n":1774,"o":24.01,"t":"2026-03-26T04:00:00Z","v":337192,"vw":23.979951},{"c":23.73,"h":23.99,"l":23.71,"n":3220,"o":23.9,"t":"2026-03-27T04:00:00Z","v":808564,"vw":23.798847},{"c":23.82,"h":23.89,"l":23.8,"n":2211,"o":23.83,"t":"2026-03-30T04:00:00Z","v":446672,"vw":23.839211},{"c":23.98,"h":23.99,"l":23.8838,"n":1725,"o":23.93,"t":"2026-03-31T04:00:00Z","v":311497,"vw":23.950597},{"c":24.08,"h":24.0899,"l":24.01,"n":1529,"o":24.01,"t":"2026-04-01T04:00:00Z","v":495180,"vw":24.052292},{"c":24.1,"h":24.1,"l":24,"n":2050,"o":24.02,"t":"2026-04-02T04:00:00Z","v":411148,"vw":24.070174},{"c":24.11,"h":24.13,"l":24.07,"n":2037,"o":24.08,"t":"2026-04-06T04:00:00Z","v":360174,"vw":24.114012},{"c":24.14,"h":24.17,"l":24.0808,"n":2008,"o":24.12,"t":"2026-04-07T04:00:00Z","v":352758,"vw":24.107927},{"c":24.31,"h":24.32,"l":24.25,"n":1409,"o":24.26,"t":"2026-04-08T04:00:00Z","v":344199,"vw":24.294275},{"c":24.32,"h":24.33,"l":24.26,"n":1466,"o":24.3,"t":"2026-04-09T04:00:00Z","v":366384,"vw":24.296822},{"c":24.36,"h":24.37,"l":24.3,"n":1227,"o":24.35,"t":"2026-04-10T04:00:00Z","v":344434,"vw":24.348198},{"c":24.35,"h":24.36,"l":24.28,"n":1544,"o":24.35,"t":"2026-04-13T04:00:00Z","v":444697,"vw":24.321778},{"c":24.34,"h":24.38,"l":24.315,"n":1467,"o":24.33,"t":"2026-04-14T04:00:00Z","v":333651,"vw":24.358057},{"c":24.36,"h":24.3861,"l":24.32,"n":1398,"o":24.33,"t":"2026-04-15T04:00:00Z","v":294250,"vw":24.364071},{"c":24.29,"h":24.3899,"l":24.2711,"n":4923,"o":24.38,"t":"2026-04-16T04:00:00Z","v":1012594,"vw":24.31303},{"c":24.41,"h":24.42,"l":24.31,"n":3156,"o":24.33,"t":"2026-04-17T04:00:00Z","v":597794,"vw":24.386521},{"c":24.36,"h":24.37,"l":24.21,"n":4078,"o":24.21,"t":"2026-04-20T04:00:00Z","v":738664,"vw":24.347828},{"c":24.31,"h":24.36,"l":24.275,"n":2214,"o":24.33,"t":"2026-04-21T04:00:00Z","v":341082,"vw":24.316615},{"c":24.34,"h":24.36,"l":24.3,"n":4338,"o":24.32,"t":"2026-04-22T04:00:00Z","v":2712438,"vw":24.336488},{"c":24.33,"h":24.37,"l":24.29,"n":2886,"o":24.34,"t":"2026-04-23T04:00:00Z","v":2589744,"vw":24.334714},{"c":24.35,"h":24.36,"l":24.285,"n":2472,"o":24.35,"t":"2026-04-24T04:00:00Z","v":2439123,"vw":24.338278},{"c":24.35,"h":24.355,"l":24.3,"n":1526,"o":24.34,"t":"2026-04-27T04:00:00Z","v":261362,"vw":24.333359},{"c":24.31,"h":24.33,"l":24.3,"n":1215,"o":24.32,"t":"2026-04-28T04:00:00Z","v":276846,"vw":24.308668},{"c":24.28,"h":24.32,"l":24.25,"n":1420,"o":24.31,"t":"2026-04-29T04:00:00Z","v":390749,"vw":24.278588},{"c":24.31,"h":24.31,"l":24.25,"n":1630,"o":24.29,"t":"2026-04-30T04:00:00Z","v":363704,"vw":24.299277},{"c":24.3,"h":24.35,"l":24.29,"n":1978,"o":24.31,"t":"2026-05-01T04:00:00Z","v":368577,"vw":24.316773},{"c":24.28,"h":24.32,"l":24.25,"n":1571,"o":24.3,"t":"2026-05-04T04:00:00Z","v":361855,"vw":24.275177},{"c":24.3,"h":24.33,"l":24.25,"n":2018,"o":24.3,"t":"2026-05-05T04:00:00Z","v":1519904,"vw":24.314611},{"c":24.37,"h":24.37,"l":24.3177,"n":1542,"o":24.35,"t":"2026-05-06T04:00:00Z","v":374346,"vw":24.35289},{"c":24.36,"h":24.4,"l":24.32,"n":3917,"o":24.36,"t":"2026-05-07T04:00:00Z","v":2738187,"vw":24.372919},{"c":24.39,"h":24.405,"l":24.35,"n":4794,"o":24.37,"t":"2026-05-08T04:00:00Z","v":2942237,"vw":24.384241},{"c":24.4,"h":24.445,"l":24.34,"n":5943,"o":24.37,"t":"2026-05-11T04:00:00Z","v":3319497,"vw":24.41383},{"c":24.38,"h":24.43,"l":24.335,"n":5097,"o":24.36,"t":"2026-05-12T04:00:00Z","v":2982258,"vw":24.378042},{"c":24.37,"h":24.3765,"l":24.32,"n":1382,"o":24.34,"t":"2026-05-13T04:00:00Z","v":299917,"vw":24.35882},{"c":24.37,"h":24.39,"l":24.36,"n":1434,"o":24.38,"t":"2026-05-14T04:00:00Z","v":258516,"vw":24.380794},{"c":24.31,"h":24.3526,"l":24.28,"n":1598,"o":24.33,"t":"2026-05-15T04:00:00Z","v":377309,"vw":24.304868},{"c":24.23,"h":24.3,"l":24.2,"n":1562,"o":24.22,"t":"2026-05-18T04:00:00Z","v":318271,"vw":24.22661},{"c":24.17,"h":24.23,"l":24.145,"n":1379,"o":24.19,"t":"2026-05-19T04:00:00Z","v":346028,"vw":24.161646},{"c":24.23,"h":24.26,"l":24.14,"n":1300,"o":24.15,"t":"2026-05-20T04:00:00Z","v":330016,"vw":24.183716},{"c":24.23,"h":24.28,"l":24.18,"n":1404,"o":24.21,"t":"2026-05-21T04:00:00Z","v":514019,"vw":24.216424},{"c":24.26,"h":24.2999,"l":24.24,"n":1912,"o":24.28,"t":"2026-05-22T04:00:00Z","v":324247,"vw":24.26049},{"c":24.33,"h":24.33,"l":24.29,"n":2029,"o":24.3,"t":"2026-05-26T04:00:00Z","v":546741,"vw":24.310543},{"c":24.35,"h":24.35,"l":24.31,"n":1349,"o":24.34,"t":"2026-05-27T04:00:00Z","v":319439,"vw":24.333314},{"c":24.36,"h":24.39,"l":24.33,"n":1586,"o":24.36,"t":"2026-05-28T04:00:00Z","v":520373,"vw":24.35127},{"c":24.36,"h":24.4,"l":24.325,"n":2046,"o":24.37,"t":"2026-05-29T04:00:00Z","v":2925867,"vw":24.392015},{"c":24.38,"h":24.4,"l":24.36,"n":2323,"o":24.36,"t":"2026-06-01T04:00:00Z","v":933483,"vw":24.370649},{"c":24.38,"h":24.48,"l":24.38,"n":1185,"o":24.39,"t":"2026-06-02T04:00:00Z","v":239751,"vw":24.392503},{"c":24.35,"h":24.39,"l":24.35,"n":1365,"o":24.38,"t":"2026-06-03T04:00:00Z","v":271711,"vw":24.367619},{"c":24.37,"h":24.37,"l":24.36,"n":1090,"o":24.37,"t":"2026-06-04T04:00:00Z","v":193935,"vw":24.365489},{"c":24.33,"h":24.35,"l":24.3,"n":1704,"o":24.35,"t":"2026-06-05T04:00:00Z","v":290953,"vw":24.322958},{"c":24.32,"h":24.355,"l":24.3,"n":1578,"o":24.35,"t":"2026-06-08T04:00:00Z","v":267093,"vw":24.324551},{"c":24.31,"h":24.3501,"l":24.295,"n":1413,"o":24.34,"t":"2026-06-09T04:00:00Z","v":314538,"vw":24.322506},{"c":24.3,"h":24.33,"l":24.26,"n":1570,"o":24.3,"t":"2026-06-10T04:00:00Z","v":379802,"vw":24.306382},{"c":24.34,"h":24.35,"l":24.29,"n":1786,"o":24.3,"t":"2026-06-11T04:00:00Z","v":590911,"vw":24.326169},{"c":24.37,"h":24.37,"l":24.33,"n":1257,"o":24.35,"t":"2026-06-12T04:00:00Z","v":285467,"vw":24.353914},{"c":24.41,"h":24.425,"l":24.37,"n":1249,"o":24.41,"t":"2026-06-15T04:00:00Z","v":397819,"vw":24.415268},{"c":24.4,"h":24.42,"l":24.3694,"n":1675,"o":24.41,"t":"2026-06-16T04:00:00Z","v":401088,"vw":24.404375},{"c":24.39,"h":24.45,"l":24.375,"n":2184,"o":24.39,"t":"2026-06-17T04:00:00Z","v":1955209,"vw":24.409197},{"c":24.42,"h":24.43,"l":24.394,"n":1610,"o":24.41,"t":"2026-06-18T04:00:00Z","v":471591,"vw":24.407503},{"c":24.28,"h":24.35,"l":24.27,"n":2435,"o":24.32,"t":"2026-06-22T04:00:00Z","v":584385,"vw":24.293544},{"c":24.29,"h":24.29,"l":24.2301,"n":1891,"o":24.25,"t":"2026-06-23T04:00:00Z","v":321511,"vw":24.270199},{"c":24.29,"h":24.3099,"l":24.28,"n":1408,"o":24.3,"t":"2026-06-24T04:00:00Z","v":289588,"vw":24.29143},{"c":24.3,"h":24.32,"l":24.16,"n":2086,"o":24.29,"t":"2026-06-25T04:00:00Z","v":541575,"vw":24.294069},{"c":24.31,"h":24.33,"l":24.29,"n":2449,"o":24.3,"t":"2026-06-26T04:00:00Z","v":444218,"vw":24.313989},{"c":24.35,"h":24.36,"l":24.2632,"n":1435,"o":24.34,"t":"2026-06-29T04:00:00Z","v":420755,"vw":24.343135},{"c":24.31,"h":24.36,"l":24.3001,"n":2463,"o":24.35,"t":"2026-06-30T04:00:00Z","v":586848,"vw":24.326271},{"c":24.34,"h":24.36,"l":24.31,"n":1927,"o":24.32,"t":"2026-07-01T04:00:00Z","v":374209,"vw":24.342876},{"c":24.41,"h":24.415,"l":24.3301,"n":2792,"o":24.37,"t":"2026-07-02T04:00:00Z","v":1469804,"vw":24.398887},{"c":24.42,"h":24.435,"l":24.36,"n":3937,"o":24.42,"t":"2026-07-06T04:00:00Z","v":806835,"vw":24.422077},{"c":24.38,"h":24.43,"l":24.35,"n":2059,"o":24.41,"t":"2026-07-07T04:00:00Z","v":293504,"vw":24.391767},{"c":24.37,"h":24.4343,"l":24.01,"n":1876,"o":24.35,"t":"2026-07-08T04:00:00Z","v":205436,"vw":24.356458},{"c":24.39,"h":24.39,"l":24.345,"n":1235,"o":24.36,"t":"2026-07-09T04:00:00Z","v":500808,"vw":24.371758},{"c":24.35,"h":24.39,"l":24.34,"n":1813,"o":24.38,"t":"2026-07-10T04:00:00Z","v":305983,"vw":24.36887},{"c":24.36,"h":24.4,"l":24.34,"n":1967,"o":24.36,"t":"2026-07-13T04:00:00Z","v":432962,"vw":24.354891},{"c":24.36,"h":24.3799,"l":24.34,"n":1818,"o":24.35,"t":"2026-07-14T04:00:00Z","v":371044,"vw":24.35618},{"c":24.38,"h":24.4,"l":24.36,"n":1447,"o":24.38,"t":"2026-07-15T04:00:00Z","v":253095,"vw":24.374932},{"c":24.36,"h":24.38,"l":24.33,"n":4991,"o":24.36,"t":"2026-07-16T04:00:00Z","v":699662,"vw":24.344716},{"c":24.38,"h":24.513,"l":24.319,"n":3551,"o":24.36,"t":"2026-07-17T04:00:00Z","v":1009223,"vw":24.380768},{"c":24.28,"h":24.35,"l":24.26,"n":2418,"o":24.29,"t":"2026-07-20T04:00:00Z","v":832740,"vw":24.287358},{"c":24.28,"h":24.39,"l":24.26,"n":2066,"o":24.3,"t":"2026-07-21T04:00:00Z","v":356956,"vw":24.272464},{"c":24.28,"h":24.4519,"l":24.24,"n":1805,"o":24.28,"t":"2026-07-22T04:00:00Z","v":499870,"vw":24.251675},{"c":24.18,"h":24.24,"l":24.13,"n":2932,"o":24.24,"t":"2026-07-23T04:00:00Z","v":561588,"vw":24.163785},{"c":24.17,"h":24.22,"l":24.12,"n":2817,"o":24.16,"t":"2026-07-24T04:00:00Z","v":528075,"vw":24.152142},{"c":24.16,"h":24.22,"l":24.15,"n":2454,"o":24.2,"t":"2026-07-27T04:00:00Z","v":388273,"vw":24.17258},{"c":24.16,"h":24.17,"l":24.135,"n":2415,"o":24.17,"t":"2026-07-28T04:00:00Z","v":432461,"vw":24.150562},{"c":24.09,"h":24.2802,"l":24.07,"n":2429,"o":24.14,"t":"2026-07-29T04:00:00Z","v":386705,"vw":24.100364},{"c":24.1,"h":24.11,"l":24.07,"n":2211,"o":24.09,"t":"2026-07-30T04:00:00Z","v":442077,"vw":24.085243},{"c":24.14,"h":24.15,"l":24.1,"n":2606,"o":24.13,"t":"2026-07-31T04:00:00Z","v":280240,"vw":24.116934},{"c":24.18,"h":24.2,"l":24.1176,"n":4194,"o":24.12,"t":"2026-08-03T04:00:00Z","v":1913031,"vw":24.192767},{"c":24.25,"h":24.26,"l":24.2,"n":1833,"o":24.21,"t":"2026-08-04T04:00:00Z","v":1328947,"vw":24.247332},{"c":24.25,"h":24.27,"l":24.23,"n":3669,"o":24.25,"t":"2026-08-05T04:00:00Z","v":716901,"vw":24.249551},{"c":24.225,"h":24.24,"l":24.185,"n":3834,"o":24.23,"t":"2026-08-06T04:00:00Z","v":575476,"vw":24.218636},{"c":24.27,"h":24.27,"l":24.25,"n":1781,"o":24.25,"t":"2026-08-07T04:00:00Z","v":270526,"vw":24.26239},{"c":24.23,"h":24.26,"l":24.22,"n":2188,"o":24.25,"t":"2026-08-10T04:00:00Z","v":398837,"vw":24.241306},{"c":24.2,"h":24.24,"l":24.18,"n":1779,"o":24.24,"t":"2026-08-11T04:00:00Z","v":310858,"vw":24.202291},{"c":24.19,"h":24.2097,"l":24,"n":3668,"o":24.19,"t":"2026-08-12T04:00:00Z","v":596911,"vw":24.180021},{"c":24.185,"h":24.21,"l":24.185,"n":1154,"o":24.19,"t":"2026-08-13T04:00:00Z","v":316522,"vw":24.197094},{"c":24.18,"h":24.215,"l":24.16,"n":3415,"o":24.19,"t":"2026-08-14T04:00:00Z","v":445599,"vw":24.176572},{"c":24.13,"h":24.1967,"l":24.1,"n":2361,"o":24.17,"t":"2026-08-17T04:00:00Z","v":418100,"vw":24.1447},{"c":24.1,"h":24.14,"l":24.06,"n":1847,"o":24.09,"t":"2026-08-18T04:00:00Z","v":726571,"vw":24.088871},{"c":24.17,"h":24.18,"l":24.11,"n":2457,"o":24.14,"t":"2026-08-19T04:00:00Z","v":1628288,"vw":24.13603},{"c":24.14,"h":24.17,"l":24.1047,"n":4473,"o":24.13,"t":"2026-08-20T04:00:00Z","v":608505,"vw":24.146392},{"c":24.17,"h":24.17,"l":24.14,"n":1884,"o":24.17,"t":"2026-08-21T04:00:00Z","v":516400,"vw":24.152317},{"c":24.09,"h":24.13,"l":24.065,"n":1382,"o":24.12,"t":"2026-08-24T04:00:00Z","v":449144,"vw":24.094201},{"c":24.13,"h":24.1362,"l":24.11,"n":1844,"o":24.11,"t":"2026-08-25T04:00:00Z","v":429883,"vw":24.118487},{"c":24.14,"h":24.14,"l":24.12,"n":1730,"o":24.12,"t":"2026-08-26T04:00:00Z","v":392188,"vw":24.132441},{"c":24.16,"h":24.16,"l":24.12,"n":1404,"o":24.14,"t":"2026-08-27T04:00:00Z","v":386801,"vw":24.142891},{"c":24.15,"h":24.2391,"l":24.125,"n":1336,"o":24.17,"t":"2026-08-28T04:00:00Z","v":354762,"vw":24.150923},{"c":24.13,"h":24.16,"l":24.11,"n":1053,"o":24.15,"t":"2026-08-31T04:00:00Z","v":274217,"vw":24.127588},{"c":24.1,"h":24.1488,"l":24.08,"n":1401,"o":24.12,"t":"2026-09-01T04:00:00Z","v":327901,"vw":24.099683},{"c":24.12,"h":24.15,"l":24.09,"n":1492,"o":24.11,"t":"2026-09-02T04:00:00Z","v":283457,"vw":24.109287},{"c":24.13,"h":24.17,"l":24.11,"n":1170,"o":24.13,"t":"2026-09-03T04:00:00Z","v":321637,"vw":24.137785},{"c":24.17,"h":24.18,"l":24.1,"n":1282,"o":24.16,"t":"2026-09-04T04:00:00Z","v":284675,"vw":24.158776},{"c":24.16,"h":24.25,"l":24.14,"n":1571,"o":24.19,"t":"2026-09-08T04:00:00Z","v":308965,"vw":24.159716},{"c":24.11,"h":24.14,"l":24.11,"n":1228,"o":24.13,"t":"2026-09-09T04:00:00Z","v":410630,"vw":24.12831},{"c":24.03,"h":24.14,"l":24.02,"n":1346,"o":24.09,"t":"2026-09-10T04:00:00Z","v":449420,"vw":24.058429},{"c":24.04,"h":24.06,"l":24.03,"n":1034,"o":24.05,"t":"2026-09-11T04:00:00Z","v":261529,"vw":24.050201},{"c":24,"h":24.06,"l":23.98,"n":1688,"o":24.02,"t":"2026-09-14T04:00:00Z","v":449682,"vw":24.010763},{"c":24,"h":24,"l":23.96,"n":1193,"o":23.98,"t":"2026-09-15T04:00:00Z","v":1380745,"vw":23.987412},{"c":24.05,"h":24.085,"l":23.96,"n":3580,"o":24.02,"t":"2026-09-16T04:00:00Z","v":841799,"vw":24.056677},{"c":24.125,"h":24.15,"l":24.095,"n":2898,"o":24.1,"t":"2026-09-17T04:00:00Z","v":1419927,"vw":24.126922},{"c":24.09,"h":24.125,"l":24.0726,"n":2359,"o":24.11,"t":"2026-09-18T04:00:00Z","v":752836,"vw":24.089484},{"c":24.02,"h":24.06,"l":23.98,"n":1785,"o":24.02,"t":"2026-09-21T04:00:00Z","v":586782,"vw":24.006682},{"c":24.02,"h":24.02,"l":24,"n":2446,"o":24.02,"t":"2026-09-22T04:00:00Z","v":472086,"vw":24.012592},{"c":23.91,"h":24.02,"l":23.89,"n":2353,"o":24,"t":"2026-09-23T04:00:00Z","v":569268,"vw":23.944532},{"c":23.82,"h":23.9273,"l":23.8,"n":2045,"o":23.87,"t":"2026-09-24T04:00:00Z","v":644372,"vw":23.843629},{"c":23.78,"h":23.9599,"l":23.74,"n":2471,"o":23.82,"t":"2026-09-25T04:00:00Z","v":665431,"vw":23.780541},{"c":23.68,"h":23.7695,"l":23.67,"n":2376,"o":23.72,"t":"2026-09-28T04:00:00Z","v":811308,"vw":23.702458},{"c":23.67,"h":23.7811,"l":23.66,"n":1426,"o":23.71,"t":"2026-09-29T04:00:00Z","v":382576,"vw":23.676248},{"c":23.71,"h":23.75,"l":23.66,"n":2874,"o":23.7,"t":"2026-09-30T04:00:00Z","v":699130,"vw":23.721715},{"c":23.64,"h":23.675,"l":23.59,"n":4292,"o":23.67,"t":"2026-10-01T04:00:00Z","v":1344867,"vw":23.62386},{"c":23.71,"h":23.735,"l":23.68,"n":2030,"o":23.7,"t":"2026-10-02T04:00:00Z","v":411305,"vw":23.700349},{"c":23.67,"h":23.7,"l":23.6168,"n":1574,"o":23.69,"t":"2026-10-05T04:00:00Z","v":512306,"vw":23.6678},{"c":23.72,"h":23.74,"l":23.69,"n":1742,"o":23.71,"t":"2026-10-06T04:00:00Z","v":645436,"vw":23.720041},{"c":23.7,"h":23.72,"l":23.62,"n":1738,"o":23.71,"t":"2026-10-07T04:00:00Z","v":777450,"vw":23.693496},{"c":23.76,"h":23.77,"l":23.67,"n":2123,"o":23.67,"t":"2026-10-08T04:00:00Z","v":644437,"vw":23.714961},{"c":23.73,"h":23.76,"l":23.67,"n":1908,"o":23.74,"t":"2026-10-09T04:00:00Z","v":440834,"vw":23.741216},{"c":23.71,"h":23.76,"l":23.705,"n":1204,"o":23.74,"t":"2026-10-12T04:00:00Z","v":385844,"vw":23.724685},{"c":23.72,"h":23.77,"l":23.71,"n":1454,"o":23.74,"t":"2026-10-13T04:00:00Z","v":414081,"vw":23.746221},{"c":23.68,"h":23.75,"l":23.6547,"n":1449,"o":23.72,"t":"2026-10-14T04:00:00Z","v":452419,"vw":23.677617},{"c":23.76,"h":23.79,"l":23.7,"n":1938,"o":23.7,"t":"2026-10-15T04:00:00Z","v":503331,"vw":23.743401},{"c":23.66,"h":23.8,"l":23.625,"n":6086,"o":23.77,"t":"2026-10-16T04:00:00Z","v":2285748,"vw":23.702606},{"c":23.52,"h":23.6,"l":23.47,"n":3234,"o":23.56,"t":"2026-10-19T04:00:00Z","v":948961,"vw":23.501296},{"c":23.53,"h":23.58,"l":23.49,"n":3605,"o":23.49,"t":"2026-10-20T04:00:00Z","v":685021,"vw":23.520034},{"c":23.53,"h":23.56,"l":23.49,"n":2253,"o":23.52,"t":"2026-10-21T04:00:00Z","v":901656,"vw":23.528943},{"c":23.56,"h":23.57,"l":23.51,"n":1853,"o":23.51,"t":"2026-10-22T04:00:00Z","v":684180,"vw":23.529578}],"volatilityBars":[{"c":24,"h":24.06,"l":23.98,"n":100,"o":24.02,"t":"2026-09-21T13:30:00Z","v":26583,"vw":24.008748},{"c":23.99,"h":24,"l":23.99,"n":83,"o":24,"t":"2026-09-21T13:45:00Z","v":20064,"vw":23.996263},{"c":23.985,"h":23.995,"l":23.985,"n":106,"o":23.99,"t":"2026-09-21T14:00:00Z","v":78584,"vw":23.993885},{"c":23.9851,"h":23.995,"l":23.98,"n":96,"o":23.985,"t":"2026-09-21T14:15:00Z","v":15550,"vw":23.985438},{"c":23.995,"h":24,"l":23.9804,"n":79,"o":23.9804,"t":"2026-09-21T14:30:00Z","v":40585,"vw":23.989765},{"c":23.995,"h":24,"l":23.995,"n":22,"o":23.995,"t":"2026-09-21T14:45:00Z","v":2843,"vw":23.996128},{"c":23.995,"h":24,"l":23.9924,"n":36,"o":23.995,"t":"2026-09-21T15:00:00Z","v":11750,"vw":23.996533},{"c":24,"h":24.005,"l":23.99,"n":80,"o":23.995,"t":"2026-09-21T15:15:00Z","v":52771,"vw":23.995388},{"c":24,"h":24,"l":23.9963,"n":37,"o":24,"t":"2026-09-21T15:30:00Z","v":4963,"vw":23.999761},{"c":24.005,"h":24.005,"l":23.9999,"n":68,"o":24,"t":"2026-09-21T15:45:00Z","v":8813,"vw":24.003607},{"c":24.015,"h":24.015,"l":24.005,"n":37,"o":24.005,"t":"2026-09-21T16:00:00Z","v":5989,"vw":24.007475},{"c":24.015,"h":24.0161,"l":24.01,"n":30,"o":24.0161,"t":"2026-09-21T16:15:00Z","v":6779,"vw":24.01428},{"c":24.015,"h":24.015,"l":24.0101,"n":40,"o":24.015,"t":"2026-09-21T16:30:00Z","v":9672,"vw":24.014781},{"c":24.015,"h":24.02,"l":24.0125,"n":41,"o":24.015,"t":"2026-09-21T16:45:00Z","v":30114,"vw":24.017868},{"c":24.015,"h":24.02,"l":24.015,"n":65,"o":24.015,"t":"2026-09-21T17:00:00Z","v":28105,"vw":24.017305},{"c":24.0199,"h":24.02,"l":24.0144,"n":47,"o":24.015,"t":"2026-09-21T17:15:00Z","v":12964,"vw":24.016964},{"c":24.015,"h":24.02,"l":24.01,"n":35,"o":24.015,"t":"2026-09-21T17:30:00Z","v":11519,"vw":24.016667},{"c":24.015,"h":24.02,"l":24.01,"n":71,"o":24.01,"t":"2026-09-21T17:45:00Z","v":22195,"vw":24.017408},{"c":24.015,"h":24.02,"l":24.0144,"n":24,"o":24.015,"t":"2026-09-21T18:00:00Z","v":4792,"vw":24.015916},{"c":24.02,"h":24.02,"l":24.015,"n":20,"o":24.015,"t":"2026-09-21T18:15:00Z","v":4115,"vw":24.016923},{"c":24.015,"h":24.02,"l":24.015,"n":34,"o":24.015,"t":"2026-09-21T18:30:00Z","v":7603,"vw":24.015809},{"c":24.015,"h":24.0199,"l":24.01,"n":59,"o":24.015,"t":"2026-09-21T18:45:00Z","v":43250,"vw":24.012138},{"c":24.0199,"h":24.0199,"l":24.01,"n":50,"o":24.01,"t":"2026-09-21T19:00:00Z","v":20818,"vw":24.018159},{"c":24.015,"h":24.02,"l":24.01,"n":42,"o":24.015,"t":"2026-09-21T19:15:00Z","v":8531,"vw":24.014928},{"c":24.015,"h":24.02,"l":24.0125,"n":65,"o":24.02,"t":"2026-09-21T19:30:00Z","v":9775,"vw":24.016075},{"c":24.02,"h":24.02,"l":24.01,"n":300,"o":24.015,"t":"2026-09-21T19:45:00Z","v":95413,"vw":24.016598},{"c":24.02,"h":24.02,"l":24.02,"n":5,"o":24.02,"t":"2026-09-21T20:00:00Z","v":968,"vw":24.02},{"c":24.015,"h":24.02,"l":24.01,"n":139,"o":24.02,"t":"2026-09-22T13:30:00Z","v":38342,"vw":24.017204},{"c":24.015,"h":24.02,"l":24.015,"n":66,"o":24.015,"t":"2026-09-22T13:45:00Z","v":9136,"vw":24.016217},{"c":24.0199,"h":24.02,"l":24.015,"n":76,"o":24.0197,"t":"2026-09-22T14:00:00Z","v":13335,"vw":24.017783},{"c":24.015,"h":24.02,"l":24.015,"n":68,"o":24.015,"t":"2026-09-22T14:15:00Z","v":12138,"vw":24.016786},{"c":24.015,"h":24.02,"l":24.01,"n":80,"o":24.015,"t":"2026-09-22T14:30:00Z","v":12488,"vw":24.01478},{"c":24.01,"h":24.02,"l":24.01,"n":87,"o":24.015,"t":"2026-09-22T14:45:00Z","v":17447,"vw":24.014766},{"c":24.015,"h":24.02,"l":24.01,"n":68,"o":24.015,"t":"2026-09-22T15:00:00Z","v":10391,"vw":24.014929},{"c":24.01,"h":24.02,"l":24.01,"n":105,"o":24.015,"t":"2026-09-22T15:15:00Z","v":31910,"vw":24.014923},{"c":24.005,"h":24.02,"l":24,"n":139,"o":24.02,"t":"2026-09-22T15:30:00Z","v":12556,"vw":24.007468},{"c":24.005,"h":24.01,"l":24,"n":60,"o":24.005,"t":"2026-09-22T15:45:00Z","v":15013,"vw":24.00554},{"c":24.005,"h":24.0073,"l":24.0028,"n":77,"o":24.005,"t":"2026-09-22T16:00:00Z","v":9476,"vw":24.004637},{"c":24.005,"h":24.0073,"l":24,"n":67,"o":24.005,"t":"2026-09-22T16:15:00Z","v":7040,"vw":24.003302},{"c":24.005,"h":24.0073,"l":24,"n":38,"o":24.0024,"t":"2026-09-22T16:30:00Z","v":4670,"vw":24.004875},{"c":24.005,"h":24.01,"l":24.005,"n":65,"o":24.005,"t":"2026-09-22T16:45:00Z","v":7150,"vw":24.005198},{"c":24.005,"h":24.01,"l":24,"n":50,"o":24.005,"t":"2026-09-22T17:00:00Z","v":7311,"vw":24.00388},{"c":24.005,"h":24.01,"l":24.005,"n":46,"o":24.005,"t":"2026-09-22T17:15:00Z","v":5304,"vw":24.005531},{"c":24.01,"h":24.01,"l":24.0039,"n":78,"o":24.005,"t":"2026-09-22T17:30:00Z","v":41603,"vw":24.008871},{"c":24.02,"h":24.02,"l":24.005,"n":83,"o":24.01,"t":"2026-09-22T17:45:00Z","v":10849,"vw":24.011552},{"c":24.02,"h":24.02,"l":24.015,"n":80,"o":24.015,"t":"2026-09-22T18:00:00Z","v":8351,"vw":24.018509},{"c":24.015,"h":24.02,"l":24.015,"n":65,"o":24.015,"t":"2026-09-22T18:15:00Z","v":8996,"vw":24.015453},{"c":24.01,"h":24.02,"l":24.01,"n":84,"o":24.015,"t":"2026-09-22T18:30:00Z","v":24566,"vw":24.014799},{"c":24.015,"h":24.02,"l":24.01,"n":89,"o":24.015,"t":"2026-09-22T18:45:00Z","v":18858,"vw":24.016132},{"c":24.0199,"h":24.02,"l":24.01,"n":69,"o":24.015,"t":"2026-09-22T19:00:00Z","v":12852,"vw":24.016113},{"c":24.015,"h":24.02,"l":24.01,"n":114,"o":24.01,"t":"2026-09-22T19:15:00Z","v":22551,"vw":24.014488},{"c":24.01,"h":24.02,"l":24.01,"n":140,"o":24.015,"t":"2026-09-22T19:30:00Z","v":55075,"vw":24.015011},{"c":24.01,"h":24.01,"l":24,"n":320,"o":24.005,"t":"2026-09-22T19:45:00Z","v":47235,"vw":24.006006},{"c":24.02,"h":24.02,"l":24.02,"n":3,"o":24.02,"t":"2026-09-22T20:00:00Z","v":4923,"vw":24.02},{"c":24.0775,"h":24.0775,"l":24.0775,"n":1,"o":24.0775,"t":"2026-09-23T11:00:00Z","v":400,"vw":24.0775},{"c":24.0775,"h":24.0775,"l":24.0775,"n":2,"o":24.0775,"t":"2026-09-23T11:15:00Z","v":400,"vw":24.0775},{"c":24.0993,"h":24.1,"l":24,"n":4,"o":24,"t":"2026-09-23T11:30:00Z","v":1200,"vw":24.049883},{"c":24.0234,"h":24.0234,"l":24.0234,"n":1,"o":24.0234,"t":"2026-09-23T11:45:00Z","v":100,"vw":24.0234},{"c":23.98,"h":24.02,"l":23.97,"n":72,"o":24,"t":"2026-09-23T13:30:00Z","v":33192,"vw":23.997755},{"c":23.985,"h":24,"l":23.9707,"n":98,"o":23.99,"t":"2026-09-23T13:45:00Z","v":26457,"vw":23.987962},{"c":23.985,"h":23.9859,"l":23.975,"n":113,"o":23.985,"t":"2026-09-23T14:00:00Z","v":51366,"vw":23.981515},{"c":23.98,"h":23.9851,"l":23.975,"n":44,"o":23.985,"t":"2026-09-23T14:15:00Z","v":6381,"vw":23.979625},{"c":23.975,"h":23.985,"l":23.975,"n":42,"o":23.985,"t":"2026-09-23T14:30:00Z","v":5994,"vw":23.97639},{"c":23.975,"h":23.98,"l":23.97,"n":47,"o":23.97,"t":"2026-09-23T14:45:00Z","v":11936,"vw":23.976039},{"c":23.975,"h":23.9775,"l":23.97,"n":50,"o":23.975,"t":"2026-09-23T15:00:00Z","v":13670,"vw":23.97257},{"c":23.965,"h":23.975,"l":23.955,"n":113,"o":23.975,"t":"2026-09-23T15:15:00Z","v":18130,"vw":23.965478},{"c":23.96,"h":23.9699,"l":23.96,"n":167,"o":23.965,"t":"2026-09-23T15:30:00Z","v":25002,"vw":23.963783},{"c":23.945,"h":23.9671,"l":23.945,"n":140,"o":23.9601,"t":"2026-09-23T15:45:00Z","v":51737,"vw":23.953704},{"c":23.945,"h":23.95,"l":23.94,"n":70,"o":23.9497,"t":"2026-09-23T16:00:00Z","v":13905,"vw":23.945764},{"c":23.945,"h":23.9498,"l":23.94,"n":27,"o":23.945,"t":"2026-09-23T16:15:00Z","v":16533,"vw":23.944966},{"c":23.945,"h":23.95,"l":23.94,"n":40,"o":23.945,"t":"2026-09-23T16:30:00Z","v":14040,"vw":23.945159},{"c":23.935,"h":23.9499,"l":23.93,"n":72,"o":23.94,"t":"2026-09-23T16:45:00Z","v":17170,"vw":23.942956},{"c":23.925,"h":23.935,"l":23.925,"n":66,"o":23.93,"t":"2026-09-23T17:00:00Z","v":6768,"vw":23.928566},{"c":23.9156,"h":23.925,"l":23.915,"n":64,"o":23.9201,"t":"2026-09-23T17:15:00Z","v":13314,"vw":23.919687},{"c":23.925,"h":23.93,"l":23.9141,"n":193,"o":23.915,"t":"2026-09-23T17:30:00Z","v":48933,"vw":23.919873},{"c":23.925,"h":23.93,"l":23.92,"n":83,"o":23.925,"t":"2026-09-23T17:45:00Z","v":14735,"vw":23.925603},{"c":23.925,"h":23.93,"l":23.92,"n":41,"o":23.92,"t":"2026-09-23T18:00:00Z","v":5051,"vw":23.925093},{"c":23.915,"h":23.925,"l":23.91,"n":84,"o":23.92,"t":"2026-09-23T18:15:00Z","v":13156,"vw":23.918961},{"c":23.91,"h":23.92,"l":23.91,"n":81,"o":23.92,"t":"2026-09-23T18:30:00Z","v":38749,"vw":23.911787},{"c":23.91,"h":23.9199,"l":23.91,"n":26,"o":23.9151,"t":"2026-09-23T18:45:00Z","v":18547,"vw":23.914532},{"c":23.915,"h":23.919,"l":23.91,"n":73,"o":23.9184,"t":"2026-09-23T19:00:00Z","v":16109,"vw":23.912571},{"c":23.9131,"h":23.92,"l":23.9131,"n":86,"o":23.915,"t":"2026-09-23T19:15:00Z","v":25490,"vw":23.915214},{"c":23.915,"h":23.9198,"l":23.91,"n":51,"o":23.915,"t":"2026-09-23T19:30:00Z","v":12382,"vw":23.913104},{"c":23.895,"h":23.916,"l":23.89,"n":223,"o":23.9101,"t":"2026-09-23T19:45:00Z","v":34873,"vw":23.903882},{"c":23.89,"h":23.91,"l":23.89,"n":6,"o":23.91,"t":"2026-09-23T20:00:00Z","v":5934,"vw":23.909663},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-09-23T20:15:00Z","v":100,"vw":24.01},{"c":23.944,"h":23.944,"l":23.9341,"n":2,"o":23.9341,"t":"2026-09-23T20:30:00Z","v":200,"vw":23.93905},{"c":23.9341,"h":23.944,"l":23.9341,"n":2,"o":23.944,"t":"2026-09-23T20:45:00Z","v":200,"vw":23.93905},{"c":23.926,"h":23.9341,"l":23.926,"n":2,"o":23.9341,"t":"2026-09-23T21:15:00Z","v":200,"vw":23.93005},{"c":23.9341,"h":23.9341,"l":23.9341,"n":1,"o":23.9341,"t":"2026-09-23T22:00:00Z","v":200,"vw":23.9341},{"c":24.01,"h":24.01,"l":23.9,"n":2,"o":23.9,"t":"2026-09-23T22:30:00Z","v":200,"vw":23.955},{"c":23.9341,"h":23.9341,"l":23.9341,"n":1,"o":23.9341,"t":"2026-09-23T22:45:00Z","v":200,"vw":23.9341},{"c":23.944,"h":23.944,"l":23.9,"n":2,"o":23.9,"t":"2026-09-23T23:00:00Z","v":200,"vw":23.922},{"c":23.944,"h":23.944,"l":23.9,"n":4,"o":23.9,"t":"2026-09-23T23:15:00Z","v":1000,"vw":23.922},{"c":23.9671,"h":24.01,"l":23.9,"n":5,"o":23.9341,"t":"2026-09-23T23:30:00Z","v":900,"vw":23.943144},{"c":23.9341,"h":24.01,"l":23.9,"n":6,"o":23.9,"t":"2026-09-23T23:45:00Z","v":1100,"vw":23.936845},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-09-24T11:00:00Z","v":100,"vw":23.9},{"c":23.845,"h":23.9273,"l":23.84,"n":167,"o":23.87,"t":"2026-09-24T13:30:00Z","v":93618,"vw":23.886401},{"c":23.855,"h":23.86,"l":23.845,"n":85,"o":23.85,"t":"2026-09-24T13:45:00Z","v":19967,"vw":23.85355},{"c":23.865,"h":23.8687,"l":23.8524,"n":47,"o":23.855,"t":"2026-09-24T14:00:00Z","v":9754,"vw":23.860245},{"c":23.86,"h":23.8658,"l":23.855,"n":75,"o":23.864,"t":"2026-09-24T14:15:00Z","v":18958,"vw":23.862744},{"c":23.855,"h":23.87,"l":23.855,"n":112,"o":23.865,"t":"2026-09-24T14:30:00Z","v":23407,"vw":23.861338},{"c":23.85,"h":23.86,"l":23.85,"n":45,"o":23.855,"t":"2026-09-24T14:45:00Z","v":6217,"vw":23.855967},{"c":23.845,"h":23.855,"l":23.84,"n":50,"o":23.855,"t":"2026-09-24T15:00:00Z","v":13647,"vw":23.853658},{"c":23.845,"h":23.85,"l":23.84,"n":49,"o":23.84,"t":"2026-09-24T15:15:00Z","v":5280,"vw":23.843749},{"c":23.845,"h":23.8499,"l":23.84,"n":46,"o":23.8499,"t":"2026-09-24T15:30:00Z","v":11369,"vw":23.844771},{"c":23.845,"h":23.845,"l":23.84,"n":21,"o":23.8424,"t":"2026-09-24T15:45:00Z","v":29895,"vw":23.842616},{"c":23.845,"h":23.845,"l":23.8401,"n":37,"o":23.845,"t":"2026-09-24T16:00:00Z","v":8191,"vw":23.844058},{"c":23.845,"h":23.855,"l":23.84,"n":147,"o":23.845,"t":"2026-09-24T16:15:00Z","v":30952,"vw":23.84682},{"c":23.845,"h":23.85,"l":23.84,"n":95,"o":23.8431,"t":"2026-09-24T16:30:00Z","v":80716,"vw":23.841605},{"c":23.845,"h":23.85,"l":23.8401,"n":55,"o":23.85,"t":"2026-09-24T16:45:00Z","v":12168,"vw":23.846003},{"c":23.845,"h":23.855,"l":23.84,"n":56,"o":23.8425,"t":"2026-09-24T17:00:00Z","v":9415,"vw":23.847203},{"c":23.8354,"h":23.845,"l":23.83,"n":67,"o":23.845,"t":"2026-09-24T17:15:00Z","v":18802,"vw":23.837628},{"c":23.8317,"h":23.84,"l":23.83,"n":21,"o":23.8397,"t":"2026-09-24T17:30:00Z","v":15950,"vw":23.83331},{"c":23.835,"h":23.84,"l":23.83,"n":57,"o":23.835,"t":"2026-09-24T17:45:00Z","v":18759,"vw":23.834893},{"c":23.835,"h":23.84,"l":23.82,"n":79,"o":23.835,"t":"2026-09-24T18:00:00Z","v":32209,"vw":23.828535},{"c":23.835,"h":23.84,"l":23.82,"n":56,"o":23.83,"t":"2026-09-24T18:15:00Z","v":17156,"vw":23.823903},{"c":23.835,"h":23.84,"l":23.83,"n":41,"o":23.835,"t":"2026-09-24T18:30:00Z","v":14092,"vw":23.836201},{"c":23.825,"h":23.84,"l":23.82,"n":102,"o":23.8301,"t":"2026-09-24T18:45:00Z","v":45959,"vw":23.822151},{"c":23.815,"h":23.825,"l":23.81,"n":78,"o":23.825,"t":"2026-09-24T19:00:00Z","v":16436,"vw":23.815094},{"c":23.81,"h":23.82,"l":23.81,"n":57,"o":23.815,"t":"2026-09-24T19:15:00Z","v":15634,"vw":23.813982},{"c":23.8062,"h":23.81,"l":23.8,"n":41,"o":23.81,"t":"2026-09-24T19:30:00Z","v":14932,"vw":23.805419},{"c":23.805,"h":23.82,"l":23.8001,"n":154,"o":23.81,"t":"2026-09-24T19:45:00Z","v":45847,"vw":23.816038},{"c":23.82,"h":23.82,"l":23.82,"n":3,"o":23.82,"t":"2026-09-24T20:00:00Z","v":8638,"vw":23.82},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-09-24T20:30:00Z","v":100,"vw":23.86},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-09-24T20:45:00Z","v":100,"vw":23.86},{"c":23.8612,"h":24.0255,"l":23.8612,"n":2,"o":24.0255,"t":"2026-09-24T21:00:00Z","v":200,"vw":23.94335},{"c":23.86,"h":23.86,"l":23.86,"n":2,"o":23.86,"t":"2026-09-24T21:15:00Z","v":200,"vw":23.86},{"c":23.908,"h":23.908,"l":23.908,"n":1,"o":23.908,"t":"2026-09-24T21:30:00Z","v":100,"vw":23.908},{"c":23.8805,"h":23.8805,"l":23.8805,"n":1,"o":23.8805,"t":"2026-09-24T21:45:00Z","v":100,"vw":23.8805},{"c":24.0035,"h":24.0035,"l":23.86,"n":2,"o":23.86,"t":"2026-09-24T22:00:00Z","v":200,"vw":23.93175},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-09-24T22:15:00Z","v":100,"vw":23.86},{"c":24.13,"h":24.13,"l":24.13,"n":2,"o":24.13,"t":"2026-09-24T22:30:00Z","v":200,"vw":24.13},{"c":23.86,"h":23.86,"l":23.7981,"n":2,"o":23.7981,"t":"2026-09-24T22:45:00Z","v":200,"vw":23.82905},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-09-24T23:00:00Z","v":100,"vw":23.86},{"c":23.905,"h":23.905,"l":23.86,"n":2,"o":23.86,"t":"2026-09-24T23:15:00Z","v":200,"vw":23.8825},{"c":24.13,"h":24.13,"l":23.9482,"n":2,"o":23.9482,"t":"2026-09-24T23:30:00Z","v":200,"vw":24.0391},{"c":24.13,"h":24.13,"l":23.86,"n":5,"o":23.9079,"t":"2026-09-24T23:45:00Z","v":500,"vw":23.93318},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-09-25T11:00:00Z","v":212,"vw":23.73},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-09-25T11:15:00Z","v":100,"vw":23.86},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-09-25T12:15:00Z","v":100,"vw":23.9},{"c":23.8976,"h":23.902,"l":23.86,"n":6,"o":23.8919,"t":"2026-09-25T12:30:00Z","v":600,"vw":23.878583},{"c":23.86,"h":23.902,"l":23.86,"n":7,"o":23.902,"t":"2026-09-25T12:45:00Z","v":700,"vw":23.8765},{"c":24,"h":24,"l":23.86,"n":5,"o":23.9,"t":"2026-09-25T13:00:00Z","v":961,"vw":23.916306},{"c":23.902,"h":24.1136,"l":23.86,"n":4,"o":23.8974,"t":"2026-09-25T13:15:00Z","v":400,"vw":23.94325},{"c":23.815,"h":23.9599,"l":23.8,"n":174,"o":23.82,"t":"2026-09-25T13:30:00Z","v":71975,"vw":23.836197},{"c":23.8,"h":23.815,"l":23.8,"n":119,"o":23.815,"t":"2026-09-25T13:45:00Z","v":30461,"vw":23.805685},{"c":23.785,"h":23.8,"l":23.785,"n":91,"o":23.8,"t":"2026-09-25T14:00:00Z","v":30866,"vw":23.790707},{"c":23.78,"h":23.785,"l":23.765,"n":197,"o":23.785,"t":"2026-09-25T14:15:00Z","v":52478,"vw":23.776257},{"c":23.775,"h":23.78,"l":23.7745,"n":50,"o":23.78,"t":"2026-09-25T14:30:00Z","v":11953,"vw":23.77623},{"c":23.765,"h":23.775,"l":23.7643,"n":70,"o":23.775,"t":"2026-09-25T14:45:00Z","v":7449,"vw":23.768498},{"c":23.765,"h":23.7776,"l":23.765,"n":56,"o":23.765,"t":"2026-09-25T15:00:00Z","v":23224,"vw":23.771509},{"c":23.755,"h":23.7662,"l":23.755,"n":93,"o":23.765,"t":"2026-09-25T15:15:00Z","v":21933,"vw":23.758369},{"c":23.745,"h":23.755,"l":23.74,"n":108,"o":23.755,"t":"2026-09-25T15:30:00Z","v":25902,"vw":23.748503},{"c":23.765,"h":23.765,"l":23.7445,"n":105,"o":23.75,"t":"2026-09-25T15:45:00Z","v":18091,"vw":23.752963},{"c":23.775,"h":23.79,"l":23.7615,"n":52,"o":23.7615,"t":"2026-09-25T16:00:00Z","v":14450,"vw":23.772853},{"c":23.775,"h":23.78,"l":23.77,"n":45,"o":23.775,"t":"2026-09-25T16:15:00Z","v":8705,"vw":23.77481},{"c":23.755,"h":23.78,"l":23.754,"n":69,"o":23.775,"t":"2026-09-25T16:30:00Z","v":8172,"vw":23.76542},{"c":23.765,"h":23.77,"l":23.75,"n":58,"o":23.755,"t":"2026-09-25T16:45:00Z","v":33251,"vw":23.761263},{"c":23.765,"h":23.77,"l":23.755,"n":55,"o":23.76,"t":"2026-09-25T17:00:00Z","v":18137,"vw":23.761461},{"c":23.7748,"h":23.775,"l":23.765,"n":62,"o":23.765,"t":"2026-09-25T17:15:00Z","v":9483,"vw":23.769441},{"c":23.76,"h":23.775,"l":23.76,"n":54,"o":23.77,"t":"2026-09-25T17:30:00Z","v":25086,"vw":23.770319},{"c":23.775,"h":23.775,"l":23.765,"n":77,"o":23.765,"t":"2026-09-25T17:45:00Z","v":13766,"vw":23.77025},{"c":23.77,"h":23.79,"l":23.765,"n":158,"o":23.775,"t":"2026-09-25T18:00:00Z","v":30526,"vw":23.775636},{"c":23.77,"h":23.78,"l":23.77,"n":65,"o":23.775,"t":"2026-09-25T18:15:00Z","v":42691,"vw":23.776649},{"c":23.7645,"h":23.7751,"l":23.761,"n":86,"o":23.775,"t":"2026-09-25T18:30:00Z","v":22854,"vw":23.770774},{"c":23.775,"h":23.78,"l":23.7601,"n":96,"o":23.765,"t":"2026-09-25T18:45:00Z","v":50753,"vw":23.771792},{"c":23.775,"h":23.78,"l":23.7744,"n":55,"o":23.775,"t":"2026-09-25T19:00:00Z","v":10277,"vw":23.775548},{"c":23.785,"h":23.785,"l":23.775,"n":133,"o":23.775,"t":"2026-09-25T19:15:00Z","v":36370,"vw":23.779024},{"c":23.785,"h":23.785,"l":23.785,"n":52,"o":23.785,"t":"2026-09-25T19:30:00Z","v":11094,"vw":23.785},{"c":23.79,"h":23.79,"l":23.78,"n":172,"o":23.785,"t":"2026-09-25T19:45:00Z","v":27519,"vw":23.784956},{"c":23.78,"h":23.78,"l":23.78,"n":4,"o":23.78,"t":"2026-09-25T20:00:00Z","v":1417,"vw":23.78},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-09-25T20:15:00Z","v":100,"vw":23.83},{"c":23.83,"h":23.8831,"l":23.83,"n":2,"o":23.8831,"t":"2026-09-25T20:45:00Z","v":200,"vw":23.85655},{"c":23.83,"h":23.83,"l":23.83,"n":2,"o":23.83,"t":"2026-09-25T21:00:00Z","v":200,"vw":23.83},{"c":23.9052,"h":23.9052,"l":23.83,"n":2,"o":23.83,"t":"2026-09-25T21:30:00Z","v":200,"vw":23.8676},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-09-25T21:45:00Z","v":100,"vw":23.83},{"c":23.83,"h":23.83,"l":23.83,"n":2,"o":23.83,"t":"2026-09-25T22:00:00Z","v":200,"vw":23.83},{"c":23.7646,"h":23.7646,"l":23.7646,"n":1,"o":23.7646,"t":"2026-09-25T22:15:00Z","v":100,"vw":23.7646},{"c":24.115,"h":24.115,"l":24.115,"n":1,"o":24.115,"t":"2026-09-25T22:30:00Z","v":100,"vw":24.115},{"c":23.884,"h":23.884,"l":23.884,"n":1,"o":23.884,"t":"2026-09-25T22:45:00Z","v":100,"vw":23.884},{"c":23.9093,"h":23.9093,"l":23.83,"n":4,"o":23.884,"t":"2026-09-25T23:00:00Z","v":400,"vw":23.863325},{"c":23.83,"h":23.83,"l":23.83,"n":2,"o":23.83,"t":"2026-09-25T23:15:00Z","v":200,"vw":23.83},{"c":23.8981,"h":23.8981,"l":23.83,"n":7,"o":23.884,"t":"2026-09-25T23:30:00Z","v":403,"vw":23.873925},{"c":23.83,"h":23.8809,"l":23.8232,"n":4,"o":23.8232,"t":"2026-09-25T23:45:00Z","v":400,"vw":23.850075},{"c":23.7515,"h":23.7515,"l":23.75,"n":3,"o":23.75,"t":"2026-09-28T11:45:00Z","v":390,"vw":23.75075},{"c":23.7305,"h":23.735,"l":23.73,"n":8,"o":23.735,"t":"2026-09-28T12:00:00Z","v":2089,"vw":23.731723},{"c":23.6079,"h":23.6079,"l":23.6079,"n":1,"o":23.6079,"t":"2026-09-28T12:45:00Z","v":665,"vw":23.6079},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-09-28T13:00:00Z","v":187,"vw":23.61},{"c":23.74,"h":23.7695,"l":23.69,"n":88,"o":23.72,"t":"2026-09-28T13:30:00Z","v":66107,"vw":23.728429},{"c":23.7499,"h":23.75,"l":23.74,"n":95,"o":23.74,"t":"2026-09-28T13:45:00Z","v":30606,"vw":23.744882},{"c":23.7318,"h":23.74,"l":23.73,"n":35,"o":23.74,"t":"2026-09-28T14:00:00Z","v":5137,"vw":23.736183},{"c":23.725,"h":23.74,"l":23.72,"n":60,"o":23.73,"t":"2026-09-28T14:15:00Z","v":37483,"vw":23.728572},{"c":23.715,"h":23.725,"l":23.715,"n":31,"o":23.725,"t":"2026-09-28T14:30:00Z","v":7250,"vw":23.722199},{"c":23.705,"h":23.715,"l":23.7024,"n":56,"o":23.715,"t":"2026-09-28T14:45:00Z","v":9660,"vw":23.709659},{"c":23.715,"h":23.72,"l":23.7,"n":98,"o":23.71,"t":"2026-09-28T15:00:00Z","v":12875,"vw":23.711597},{"c":23.715,"h":23.725,"l":23.7101,"n":137,"o":23.7141,"t":"2026-09-28T15:15:00Z","v":24516,"vw":23.718936},{"c":23.6931,"h":23.7128,"l":23.6931,"n":77,"o":23.7128,"t":"2026-09-28T15:30:00Z","v":22373,"vw":23.705619},{"c":23.695,"h":23.6999,"l":23.6901,"n":38,"o":23.695,"t":"2026-09-28T15:45:00Z","v":9580,"vw":23.695107},{"c":23.7,"h":23.7,"l":23.693,"n":40,"o":23.695,"t":"2026-09-28T16:00:00Z","v":17114,"vw":23.695103},{"c":23.72,"h":23.72,"l":23.695,"n":58,"o":23.695,"t":"2026-09-28T16:15:00Z","v":8171,"vw":23.706995},{"c":23.705,"h":23.72,"l":23.7034,"n":57,"o":23.715,"t":"2026-09-28T16:30:00Z","v":10782,"vw":23.707992},{"c":23.705,"h":23.7099,"l":23.7,"n":34,"o":23.7037,"t":"2026-09-28T16:45:00Z","v":15640,"vw":23.707386},{"c":23.7151,"h":23.72,"l":23.705,"n":44,"o":23.705,"t":"2026-09-28T17:00:00Z","v":39765,"vw":23.710097},{"c":23.71,"h":23.7172,"l":23.71,"n":32,"o":23.7162,"t":"2026-09-28T17:15:00Z","v":3850,"vw":23.713203},{"c":23.705,"h":23.7172,"l":23.705,"n":40,"o":23.715,"t":"2026-09-28T17:30:00Z","v":8433,"vw":23.709344},{"c":23.705,"h":23.71,"l":23.7,"n":61,"o":23.705,"t":"2026-09-28T17:45:00Z","v":14223,"vw":23.705669},{"c":23.715,"h":23.715,"l":23.705,"n":129,"o":23.705,"t":"2026-09-28T18:00:00Z","v":26239,"vw":23.7115},{"c":23.705,"h":23.715,"l":23.705,"n":32,"o":23.71,"t":"2026-09-28T18:15:00Z","v":6884,"vw":23.70971},{"c":23.71,"h":23.71,"l":23.7,"n":23,"o":23.7,"t":"2026-09-28T18:30:00Z","v":6291,"vw":23.701751},{"c":23.705,"h":23.71,"l":23.7001,"n":54,"o":23.7028,"t":"2026-09-28T18:45:00Z","v":13630,"vw":23.70553},{"c":23.695,"h":23.71,"l":23.68,"n":191,"o":23.705,"t":"2026-09-28T19:00:00Z","v":259740,"vw":23.689228},{"c":23.6937,"h":23.6969,"l":23.69,"n":66,"o":23.695,"t":"2026-09-28T19:15:00Z","v":19575,"vw":23.694393},{"c":23.6971,"h":23.6971,"l":23.69,"n":140,"o":23.695,"t":"2026-09-28T19:30:00Z","v":31950,"vw":23.693224},{"c":23.68,"h":23.6999,"l":23.67,"n":455,"o":23.695,"t":"2026-09-28T19:45:00Z","v":92357,"vw":23.683901},{"c":23.68,"h":23.68,"l":23.68,"n":8,"o":23.68,"t":"2026-09-28T20:00:00Z","v":3209,"vw":23.68},{"c":23.695,"h":23.7811,"l":23.68,"n":31,"o":23.71,"t":"2026-09-29T13:30:00Z","v":23649,"vw":23.70601},{"c":23.695,"h":23.7,"l":23.695,"n":14,"o":23.695,"t":"2026-09-29T13:45:00Z","v":5276,"vw":23.696294},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-09-29T14:00:00Z","v":2818,"vw":23.69},{"c":23.7,"h":23.7,"l":23.695,"n":16,"o":23.695,"t":"2026-09-29T14:15:00Z","v":3546,"vw":23.696911},{"c":23.69,"h":23.6999,"l":23.685,"n":40,"o":23.695,"t":"2026-09-29T14:30:00Z","v":9244,"vw":23.691809},{"c":23.68,"h":23.69,"l":23.68,"n":27,"o":23.69,"t":"2026-09-29T14:45:00Z","v":10532,"vw":23.68481},{"c":23.68,"h":23.68,"l":23.675,"n":16,"o":23.68,"t":"2026-09-29T15:00:00Z","v":2920,"vw":23.67841},{"c":23.675,"h":23.675,"l":23.67,"n":28,"o":23.675,"t":"2026-09-29T15:15:00Z","v":5841,"vw":23.672397},{"c":23.675,"h":23.68,"l":23.67,"n":63,"o":23.675,"t":"2026-09-29T15:30:00Z","v":29976,"vw":23.676929},{"c":23.665,"h":23.6799,"l":23.66,"n":34,"o":23.6799,"t":"2026-09-29T15:45:00Z","v":9165,"vw":23.669165},{"c":23.67,"h":23.67,"l":23.6645,"n":21,"o":23.665,"t":"2026-09-29T16:00:00Z","v":5789,"vw":23.665697},{"c":23.675,"h":23.68,"l":23.665,"n":98,"o":23.665,"t":"2026-09-29T16:15:00Z","v":15919,"vw":23.675444},{"c":23.665,"h":23.675,"l":23.665,"n":25,"o":23.675,"t":"2026-09-29T16:30:00Z","v":9587,"vw":23.671126},{"c":23.6699,"h":23.6699,"l":23.665,"n":52,"o":23.665,"t":"2026-09-29T16:45:00Z","v":11302,"vw":23.666826},{"c":23.6651,"h":23.67,"l":23.66,"n":36,"o":23.6667,"t":"2026-09-29T17:00:00Z","v":14221,"vw":23.664755},{"c":23.67,"h":23.67,"l":23.6601,"n":35,"o":23.665,"t":"2026-09-29T17:15:00Z","v":13329,"vw":23.665382},{"c":23.675,"h":23.675,"l":23.664,"n":46,"o":23.665,"t":"2026-09-29T17:30:00Z","v":9167,"vw":23.671452},{"c":23.665,"h":23.675,"l":23.66,"n":120,"o":23.675,"t":"2026-09-29T17:45:00Z","v":27470,"vw":23.669022},{"c":23.665,"h":23.675,"l":23.66,"n":52,"o":23.67,"t":"2026-09-29T18:00:00Z","v":14484,"vw":23.667382},{"c":23.67,"h":23.67,"l":23.661,"n":27,"o":23.6629,"t":"2026-09-29T18:15:00Z","v":15083,"vw":23.663124},{"c":23.675,"h":23.6798,"l":23.665,"n":68,"o":23.665,"t":"2026-09-29T18:30:00Z","v":27441,"vw":23.675662},{"c":23.675,"h":23.68,"l":23.67,"n":48,"o":23.675,"t":"2026-09-29T18:45:00Z","v":39783,"vw":23.677671},{"c":23.675,"h":23.68,"l":23.67,"n":84,"o":23.675,"t":"2026-09-29T19:00:00Z","v":19970,"vw":23.675811},{"c":23.675,"h":23.68,"l":23.67,"n":118,"o":23.675,"t":"2026-09-29T19:15:00Z","v":30010,"vw":23.676135},{"c":23.6799,"h":23.68,"l":23.67,"n":50,"o":23.6799,"t":"2026-09-29T19:30:00Z","v":17801,"vw":23.675132},{"c":23.68,"h":23.68,"l":23.6747,"n":41,"o":23.6747,"t":"2026-09-29T19:45:00Z","v":3230,"vw":23.676221},{"c":23.67,"h":23.67,"l":23.67,"n":8,"o":23.67,"t":"2026-09-29T20:00:00Z","v":419,"vw":23.67},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-09-29T20:45:00Z","v":100,"vw":23.75},{"c":23.7027,"h":23.75,"l":23.7027,"n":2,"o":23.75,"t":"2026-09-29T21:00:00Z","v":200,"vw":23.72635},{"c":23.7027,"h":23.7027,"l":23.7027,"n":1,"o":23.7027,"t":"2026-09-29T21:15:00Z","v":100,"vw":23.7027},{"c":23.6717,"h":23.6717,"l":23.6717,"n":1,"o":23.6717,"t":"2026-09-29T21:30:00Z","v":100,"vw":23.6717},{"c":23.7027,"h":23.7027,"l":23.7027,"n":1,"o":23.7027,"t":"2026-09-30T11:15:00Z","v":100,"vw":23.7027},{"c":23.718,"h":23.718,"l":23.718,"n":1,"o":23.718,"t":"2026-09-30T12:15:00Z","v":100,"vw":23.718},{"c":23.7027,"h":23.718,"l":23.7027,"n":2,"o":23.718,"t":"2026-09-30T12:30:00Z","v":200,"vw":23.71035},{"c":23.7354,"h":23.7354,"l":23.7354,"n":1,"o":23.7354,"t":"2026-09-30T12:45:00Z","v":100,"vw":23.7354},{"c":23.7176,"h":23.72,"l":23.66,"n":91,"o":23.7,"t":"2026-09-30T13:30:00Z","v":31801,"vw":23.708376},{"c":23.72,"h":23.72,"l":23.705,"n":93,"o":23.715,"t":"2026-09-30T13:45:00Z","v":32301,"vw":23.716572},{"c":23.735,"h":23.735,"l":23.715,"n":90,"o":23.715,"t":"2026-09-30T14:00:00Z","v":11917,"vw":23.725348},{"c":23.7363,"h":23.74,"l":23.73,"n":86,"o":23.735,"t":"2026-09-30T14:15:00Z","v":21766,"vw":23.735919},{"c":23.7499,"h":23.75,"l":23.725,"n":92,"o":23.74,"t":"2026-09-30T14:30:00Z","v":25262,"vw":23.741902},{"c":23.7199,"h":23.745,"l":23.71,"n":207,"o":23.745,"t":"2026-09-30T14:45:00Z","v":93873,"vw":23.725266},{"c":23.725,"h":23.725,"l":23.7126,"n":52,"o":23.7126,"t":"2026-09-30T15:00:00Z","v":10810,"vw":23.717904},{"c":23.715,"h":23.725,"l":23.715,"n":44,"o":23.725,"t":"2026-09-30T15:15:00Z","v":11494,"vw":23.719831},{"c":23.715,"h":23.72,"l":23.71,"n":121,"o":23.72,"t":"2026-09-30T15:30:00Z","v":12877,"vw":23.714765},{"c":23.7,"h":23.7128,"l":23.7,"n":53,"o":23.7128,"t":"2026-09-30T15:45:00Z","v":8703,"vw":23.708421},{"c":23.715,"h":23.715,"l":23.705,"n":35,"o":23.71,"t":"2026-09-30T16:00:00Z","v":4730,"vw":23.710399},{"c":23.715,"h":23.715,"l":23.71,"n":49,"o":23.715,"t":"2026-09-30T16:15:00Z","v":6195,"vw":23.713463},{"c":23.705,"h":23.72,"l":23.7025,"n":129,"o":23.715,"t":"2026-09-30T16:30:00Z","v":23916,"vw":23.711335},{"c":23.705,"h":23.7051,"l":23.7,"n":35,"o":23.7027,"t":"2026-09-30T16:45:00Z","v":7657,"vw":23.704074},{"c":23.703,"h":23.71,"l":23.7,"n":37,"o":23.705,"t":"2026-09-30T17:00:00Z","v":6119,"vw":23.704416},{"c":23.72,"h":23.72,"l":23.7003,"n":129,"o":23.705,"t":"2026-09-30T17:15:00Z","v":83651,"vw":23.710302},{"c":23.735,"h":23.7353,"l":23.72,"n":133,"o":23.72,"t":"2026-09-30T17:30:00Z","v":20327,"vw":23.731008},{"c":23.725,"h":23.7399,"l":23.72,"n":136,"o":23.735,"t":"2026-09-30T17:45:00Z","v":26234,"vw":23.729156},{"c":23.725,"h":23.7399,"l":23.72,"n":134,"o":23.725,"t":"2026-09-30T18:00:00Z","v":29865,"vw":23.72866},{"c":23.725,"h":23.7299,"l":23.72,"n":125,"o":23.725,"t":"2026-09-30T18:15:00Z","v":35378,"vw":23.72531},{"c":23.725,"h":23.73,"l":23.72,"n":133,"o":23.725,"t":"2026-09-30T18:30:00Z","v":33987,"vw":23.725192},{"c":23.725,"h":23.73,"l":23.72,"n":148,"o":23.725,"t":"2026-09-30T18:45:00Z","v":35351,"vw":23.725519},{"c":23.735,"h":23.74,"l":23.7239,"n":152,"o":23.7239,"t":"2026-09-30T19:00:00Z","v":37394,"vw":23.734607},{"c":23.735,"h":23.74,"l":23.7333,"n":85,"o":23.735,"t":"2026-09-30T19:15:00Z","v":18184,"vw":23.735443},{"c":23.7101,"h":23.735,"l":23.7101,"n":144,"o":23.73,"t":"2026-09-30T19:30:00Z","v":25205,"vw":23.727975},{"c":23.715,"h":23.72,"l":23.69,"n":214,"o":23.72,"t":"2026-09-30T19:45:00Z","v":37745,"vw":23.707022},{"c":23.71,"h":23.71,"l":23.71,"n":5,"o":23.71,"t":"2026-09-30T20:00:00Z","v":3604,"vw":23.71},{"c":23.635,"h":23.675,"l":23.62,"n":311,"o":23.67,"t":"2026-10-01T13:30:00Z","v":299317,"vw":23.635368},{"c":23.6242,"h":23.63,"l":23.62,"n":140,"o":23.63,"t":"2026-10-01T13:45:00Z","v":20083,"vw":23.626062},{"c":23.625,"h":23.63,"l":23.615,"n":258,"o":23.625,"t":"2026-10-01T14:00:00Z","v":52100,"vw":23.621488},{"c":23.615,"h":23.625,"l":23.61,"n":102,"o":23.6245,"t":"2026-10-01T14:15:00Z","v":19838,"vw":23.621216},{"c":23.61,"h":23.62,"l":23.61,"n":78,"o":23.615,"t":"2026-10-01T14:30:00Z","v":29454,"vw":23.610652},{"c":23.595,"h":23.615,"l":23.59,"n":173,"o":23.61,"t":"2026-10-01T14:45:00Z","v":28503,"vw":23.600849},{"c":23.6,"h":23.6,"l":23.59,"n":106,"o":23.595,"t":"2026-10-01T15:00:00Z","v":19247,"vw":23.594586},{"c":23.5941,"h":23.6,"l":23.59,"n":80,"o":23.595,"t":"2026-10-01T15:15:00Z","v":234134,"vw":23.590235},{"c":23.595,"h":23.6,"l":23.59,"n":115,"o":23.595,"t":"2026-10-01T15:30:00Z","v":29245,"vw":23.597491},{"c":23.595,"h":23.595,"l":23.59,"n":167,"o":23.595,"t":"2026-10-01T15:45:00Z","v":31990,"vw":23.594366},{"c":23.6,"h":23.605,"l":23.59,"n":101,"o":23.595,"t":"2026-10-01T16:00:00Z","v":24330,"vw":23.596608},{"c":23.595,"h":23.6,"l":23.5901,"n":156,"o":23.595,"t":"2026-10-01T16:15:00Z","v":22448,"vw":23.593958},{"c":23.605,"h":23.605,"l":23.595,"n":140,"o":23.595,"t":"2026-10-01T16:30:00Z","v":28972,"vw":23.601624},{"c":23.605,"h":23.61,"l":23.6,"n":77,"o":23.605,"t":"2026-10-01T16:45:00Z","v":10632,"vw":23.605},{"c":23.605,"h":23.6061,"l":23.6,"n":68,"o":23.605,"t":"2026-10-01T17:00:00Z","v":12236,"vw":23.604915},{"c":23.615,"h":23.62,"l":23.6,"n":122,"o":23.605,"t":"2026-10-01T17:15:00Z","v":24318,"vw":23.610247},{"c":23.63,"h":23.63,"l":23.62,"n":102,"o":23.62,"t":"2026-10-01T17:30:00Z","v":44176,"vw":23.62289},{"c":23.625,"h":23.63,"l":23.62,"n":92,"o":23.63,"t":"2026-10-01T17:45:00Z","v":8417,"vw":23.625227},{"c":23.635,"h":23.635,"l":23.62,"n":140,"o":23.625,"t":"2026-10-01T18:00:00Z","v":45787,"vw":23.62899},{"c":23.635,"h":23.65,"l":23.63,"n":86,"o":23.635,"t":"2026-10-01T18:15:00Z","v":39513,"vw":23.645548},{"c":23.645,"h":23.65,"l":23.635,"n":107,"o":23.635,"t":"2026-10-01T18:30:00Z","v":25505,"vw":23.640616},{"c":23.645,"h":23.65,"l":23.64,"n":122,"o":23.645,"t":"2026-10-01T18:45:00Z","v":23156,"vw":23.644669},{"c":23.64,"h":23.65,"l":23.64,"n":100,"o":23.645,"t":"2026-10-01T19:00:00Z","v":12628,"vw":23.644049},{"c":23.645,"h":23.65,"l":23.63,"n":167,"o":23.645,"t":"2026-10-01T19:15:00Z","v":23315,"vw":23.63917},{"c":23.645,"h":23.65,"l":23.64,"n":160,"o":23.6451,"t":"2026-10-01T19:30:00Z","v":37871,"vw":23.647582},{"c":23.655,"h":23.67,"l":23.645,"n":884,"o":23.645,"t":"2026-10-01T19:45:00Z","v":189293,"vw":23.661901},{"c":23.64,"h":23.64,"l":23.64,"n":3,"o":23.64,"t":"2026-10-01T20:00:00Z","v":4478,"vw":23.64},{"c":23.64,"h":23.65,"l":23.64,"n":2,"o":23.65,"t":"2026-10-01T22:15:00Z","v":310,"vw":23.646774},{"c":23.54,"h":23.54,"l":23.54,"n":1,"o":23.54,"t":"2026-10-01T22:30:00Z","v":100,"vw":23.54},{"c":23.54,"h":23.54,"l":23.54,"n":1,"o":23.54,"t":"2026-10-01T23:15:00Z","v":100,"vw":23.54},{"c":23.695,"h":23.7,"l":23.69,"n":47,"o":23.7,"t":"2026-10-02T13:30:00Z","v":14635,"vw":23.698385},{"c":23.7026,"h":23.7065,"l":23.695,"n":30,"o":23.7,"t":"2026-10-02T13:45:00Z","v":3240,"vw":23.703856},{"c":23.7155,"h":23.72,"l":23.714,"n":39,"o":23.72,"t":"2026-10-02T14:00:00Z","v":11713,"vw":23.716079},{"c":23.725,"h":23.73,"l":23.715,"n":50,"o":23.715,"t":"2026-10-02T14:15:00Z","v":22447,"vw":23.722536},{"c":23.735,"h":23.735,"l":23.725,"n":54,"o":23.725,"t":"2026-10-02T14:30:00Z","v":5591,"vw":23.730685},{"c":23.725,"h":23.735,"l":23.72,"n":87,"o":23.735,"t":"2026-10-02T14:45:00Z","v":17684,"vw":23.728989},{"c":23.715,"h":23.721,"l":23.71,"n":29,"o":23.721,"t":"2026-10-02T15:00:00Z","v":9790,"vw":23.718453},{"c":23.709,"h":23.715,"l":23.705,"n":26,"o":23.715,"t":"2026-10-02T15:15:00Z","v":8533,"vw":23.707327},{"c":23.705,"h":23.71,"l":23.7,"n":101,"o":23.705,"t":"2026-10-02T15:30:00Z","v":13357,"vw":23.705923},{"c":23.71,"h":23.7172,"l":23.7047,"n":88,"o":23.705,"t":"2026-10-02T15:45:00Z","v":25573,"vw":23.712373},{"c":23.705,"h":23.71,"l":23.7041,"n":37,"o":23.705,"t":"2026-10-02T16:00:00Z","v":13113,"vw":23.709003},{"c":23.695,"h":23.7099,"l":23.69,"n":102,"o":23.7099,"t":"2026-10-02T16:15:00Z","v":43135,"vw":23.697747},{"c":23.695,"h":23.7,"l":23.6941,"n":24,"o":23.695,"t":"2026-10-02T16:30:00Z","v":12114,"vw":23.696495},{"c":23.695,"h":23.695,"l":23.69,"n":47,"o":23.695,"t":"2026-10-02T16:45:00Z","v":10251,"vw":23.692886},{"c":23.695,"h":23.6959,"l":23.69,"n":29,"o":23.695,"t":"2026-10-02T17:00:00Z","v":7131,"vw":23.694678},{"c":23.685,"h":23.695,"l":23.685,"n":45,"o":23.6945,"t":"2026-10-02T17:15:00Z","v":8989,"vw":23.691958},{"c":23.685,"h":23.6861,"l":23.681,"n":49,"o":23.685,"t":"2026-10-02T17:30:00Z","v":14133,"vw":23.684627},{"c":23.685,"h":23.69,"l":23.68,"n":74,"o":23.685,"t":"2026-10-02T17:45:00Z","v":10040,"vw":23.685058},{"c":23.685,"h":23.6863,"l":23.68,"n":21,"o":23.6841,"t":"2026-10-02T18:00:00Z","v":2278,"vw":23.685199},{"c":23.68,"h":23.685,"l":23.68,"n":97,"o":23.6835,"t":"2026-10-02T18:15:00Z","v":17868,"vw":23.684389},{"c":23.685,"h":23.685,"l":23.68,"n":45,"o":23.685,"t":"2026-10-02T18:30:00Z","v":4634,"vw":23.683767},{"c":23.685,"h":23.6856,"l":23.68,"n":24,"o":23.6856,"t":"2026-10-02T18:45:00Z","v":5129,"vw":23.683826},{"c":23.685,"h":23.69,"l":23.68,"n":91,"o":23.68,"t":"2026-10-02T19:00:00Z","v":39384,"vw":23.688904},{"c":23.69,"h":23.69,"l":23.68,"n":79,"o":23.685,"t":"2026-10-02T19:15:00Z","v":9376,"vw":23.688036},{"c":23.695,"h":23.7,"l":23.6834,"n":169,"o":23.69,"t":"2026-10-02T19:30:00Z","v":28718,"vw":23.693455},{"c":23.7,"h":23.71,"l":23.69,"n":367,"o":23.695,"t":"2026-10-02T19:45:00Z","v":47689,"vw":23.697933},{"c":23.71,"h":23.71,"l":23.71,"n":8,"o":23.71,"t":"2026-10-02T20:00:00Z","v":610,"vw":23.71},{"c":23.698,"h":23.7007,"l":23.698,"n":2,"o":23.7007,"t":"2026-10-02T22:45:00Z","v":200,"vw":23.69935},{"c":23.68,"h":23.7,"l":23.6168,"n":73,"o":23.69,"t":"2026-10-05T13:30:00Z","v":29017,"vw":23.684843},{"c":23.68,"h":23.69,"l":23.68,"n":63,"o":23.68,"t":"2026-10-05T13:45:00Z","v":10724,"vw":23.682804},{"c":23.69,"h":23.7,"l":23.67,"n":89,"o":23.68,"t":"2026-10-05T14:00:00Z","v":28780,"vw":23.684847},{"c":23.69,"h":23.69,"l":23.6841,"n":36,"o":23.69,"t":"2026-10-05T14:15:00Z","v":7658,"vw":23.685836},{"c":23.6851,"h":23.69,"l":23.68,"n":24,"o":23.685,"t":"2026-10-05T14:30:00Z","v":7682,"vw":23.686698},{"c":23.685,"h":23.6885,"l":23.68,"n":52,"o":23.685,"t":"2026-10-05T14:45:00Z","v":19109,"vw":23.685435},{"c":23.675,"h":23.685,"l":23.6731,"n":103,"o":23.685,"t":"2026-10-05T15:00:00Z","v":29913,"vw":23.676499},{"c":23.675,"h":23.6799,"l":23.67,"n":24,"o":23.675,"t":"2026-10-05T15:15:00Z","v":10355,"vw":23.671501},{"c":23.6701,"h":23.6759,"l":23.6701,"n":18,"o":23.675,"t":"2026-10-05T15:30:00Z","v":11338,"vw":23.672858},{"c":23.665,"h":23.6799,"l":23.66,"n":84,"o":23.675,"t":"2026-10-05T15:45:00Z","v":28407,"vw":23.666794},{"c":23.665,"h":23.67,"l":23.6646,"n":56,"o":23.665,"t":"2026-10-05T16:00:00Z","v":33514,"vw":23.668757},{"c":23.67,"h":23.67,"l":23.6601,"n":55,"o":23.665,"t":"2026-10-05T16:15:00Z","v":23124,"vw":23.666431},{"c":23.675,"h":23.675,"l":23.665,"n":26,"o":23.67,"t":"2026-10-05T16:30:00Z","v":7679,"vw":23.667835},{"c":23.6651,"h":23.675,"l":23.66,"n":60,"o":23.6746,"t":"2026-10-05T16:45:00Z","v":48918,"vw":23.665123},{"c":23.655,"h":23.6676,"l":23.65,"n":47,"o":23.66,"t":"2026-10-05T17:00:00Z","v":12051,"vw":23.658559},{"c":23.655,"h":23.66,"l":23.653,"n":18,"o":23.66,"t":"2026-10-05T17:15:00Z","v":7284,"vw":23.654637},{"c":23.655,"h":23.66,"l":23.655,"n":29,"o":23.66,"t":"2026-10-05T17:30:00Z","v":22507,"vw":23.656718},{"c":23.655,"h":23.66,"l":23.65,"n":47,"o":23.655,"t":"2026-10-05T17:45:00Z","v":27962,"vw":23.652325},{"c":23.66,"h":23.66,"l":23.6529,"n":18,"o":23.655,"t":"2026-10-05T18:00:00Z","v":9191,"vw":23.654046},{"c":23.655,"h":23.655,"l":23.65,"n":26,"o":23.655,"t":"2026-10-05T18:15:00Z","v":9227,"vw":23.653983},{"c":23.655,"h":23.66,"l":23.655,"n":19,"o":23.655,"t":"2026-10-05T18:30:00Z","v":6693,"vw":23.655404},{"c":23.655,"h":23.66,"l":23.655,"n":28,"o":23.655,"t":"2026-10-05T18:45:00Z","v":15484,"vw":23.655033},{"c":23.655,"h":23.66,"l":23.65,"n":30,"o":23.655,"t":"2026-10-05T19:00:00Z","v":9486,"vw":23.654521},{"c":23.655,"h":23.66,"l":23.65,"n":29,"o":23.655,"t":"2026-10-05T19:15:00Z","v":6669,"vw":23.657627},{"c":23.665,"h":23.67,"l":23.655,"n":103,"o":23.6599,"t":"2026-10-05T19:30:00Z","v":36261,"vw":23.661496},{"c":23.67,"h":23.67,"l":23.66,"n":200,"o":23.665,"t":"2026-10-05T19:45:00Z","v":49170,"vw":23.666006},{"c":23.67,"h":23.67,"l":23.67,"n":7,"o":23.67,"t":"2026-10-05T20:00:00Z","v":738,"vw":23.67},{"c":23.7,"h":23.72,"l":23.69,"n":56,"o":23.71,"t":"2026-10-06T13:30:00Z","v":27106,"vw":23.703797},{"c":23.7,"h":23.7,"l":23.695,"n":13,"o":23.695,"t":"2026-10-06T13:45:00Z","v":4687,"vw":23.698552},{"c":23.72,"h":23.72,"l":23.7,"n":101,"o":23.7,"t":"2026-10-06T14:00:00Z","v":15811,"vw":23.71284},{"c":23.72,"h":23.73,"l":23.715,"n":69,"o":23.715,"t":"2026-10-06T14:15:00Z","v":9211,"vw":23.721926},{"c":23.7177,"h":23.7177,"l":23.71,"n":31,"o":23.715,"t":"2026-10-06T14:30:00Z","v":22498,"vw":23.71524},{"c":23.72,"h":23.72,"l":23.71,"n":40,"o":23.715,"t":"2026-10-06T14:45:00Z","v":9035,"vw":23.712552},{"c":23.72,"h":23.73,"l":23.715,"n":63,"o":23.725,"t":"2026-10-06T15:00:00Z","v":27151,"vw":23.722278},{"c":23.72,"h":23.72,"l":23.7101,"n":32,"o":23.72,"t":"2026-10-06T15:15:00Z","v":8490,"vw":23.716657},{"c":23.7152,"h":23.72,"l":23.7,"n":167,"o":23.715,"t":"2026-10-06T15:30:00Z","v":45846,"vw":23.709814},{"c":23.71,"h":23.715,"l":23.71,"n":48,"o":23.715,"t":"2026-10-06T15:45:00Z","v":51716,"vw":23.711789},{"c":23.71,"h":23.715,"l":23.7099,"n":56,"o":23.715,"t":"2026-10-06T16:00:00Z","v":17784,"vw":23.712708},{"c":23.715,"h":23.7199,"l":23.7101,"n":24,"o":23.7199,"t":"2026-10-06T16:15:00Z","v":6998,"vw":23.714249},{"c":23.7129,"h":23.72,"l":23.7102,"n":90,"o":23.715,"t":"2026-10-06T16:30:00Z","v":24470,"vw":23.717084},{"c":23.7131,"h":23.72,"l":23.7131,"n":15,"o":23.72,"t":"2026-10-06T16:45:00Z","v":3308,"vw":23.715688},{"c":23.72,"h":23.72,"l":23.715,"n":12,"o":23.72,"t":"2026-10-06T17:00:00Z","v":14993,"vw":23.718421},{"c":23.7124,"h":23.72,"l":23.7124,"n":18,"o":23.72,"t":"2026-10-06T17:15:00Z","v":6056,"vw":23.715989},{"c":23.7128,"h":23.72,"l":23.71,"n":31,"o":23.715,"t":"2026-10-06T17:30:00Z","v":26396,"vw":23.71297},{"c":23.725,"h":23.7259,"l":23.72,"n":73,"o":23.72,"t":"2026-10-06T17:45:00Z","v":21154,"vw":23.724418},{"c":23.715,"h":23.7255,"l":23.71,"n":55,"o":23.725,"t":"2026-10-06T18:00:00Z","v":43044,"vw":23.716402},{"c":23.725,"h":23.725,"l":23.7143,"n":53,"o":23.715,"t":"2026-10-06T18:15:00Z","v":12135,"vw":23.719233},{"c":23.73,"h":23.735,"l":23.72,"n":133,"o":23.725,"t":"2026-10-06T18:30:00Z","v":120489,"vw":23.726339},{"c":23.7342,"h":23.735,"l":23.72,"n":46,"o":23.725,"t":"2026-10-06T18:45:00Z","v":15392,"vw":23.730139},{"c":23.735,"h":23.7397,"l":23.73,"n":56,"o":23.735,"t":"2026-10-06T19:00:00Z","v":11371,"vw":23.73468},{"c":23.735,"h":23.74,"l":23.735,"n":49,"o":23.735,"t":"2026-10-06T19:15:00Z","v":20574,"vw":23.735219},{"c":23.735,"h":23.7398,"l":23.73,"n":47,"o":23.735,"t":"2026-10-06T19:30:00Z","v":30600,"vw":23.736601},{"c":23.71,"h":23.74,"l":23.71,"n":222,"o":23.735,"t":"2026-10-06T19:45:00Z","v":34715,"vw":23.730526},{"c":23.72,"h":23.72,"l":23.72,"n":6,"o":23.72,"t":"2026-10-06T20:00:00Z","v":11924,"vw":23.72},{"c":23.675,"h":23.72,"l":23.62,"n":69,"o":23.71,"t":"2026-10-07T13:30:00Z","v":31838,"vw":23.691097},{"c":23.68,"h":23.687,"l":23.6701,"n":81,"o":23.6701,"t":"2026-10-07T13:45:00Z","v":88834,"vw":23.67789},{"c":23.685,"h":23.685,"l":23.674,"n":42,"o":23.685,"t":"2026-10-07T14:00:00Z","v":9392,"vw":23.679049},{"c":23.68,"h":23.6859,"l":23.68,"n":23,"o":23.68,"t":"2026-10-07T14:15:00Z","v":3157,"vw":23.684006},{"c":23.675,"h":23.685,"l":23.675,"n":28,"o":23.68,"t":"2026-10-07T14:30:00Z","v":12992,"vw":23.675447},{"c":23.675,"h":23.675,"l":23.674,"n":20,"o":23.675,"t":"2026-10-07T14:45:00Z","v":5469,"vw":23.674936},{"c":23.6745,"h":23.68,"l":23.6745,"n":31,"o":23.675,"t":"2026-10-07T15:00:00Z","v":3618,"vw":23.676408},{"c":23.68,"h":23.68,"l":23.674608,"n":54,"o":23.675,"t":"2026-10-07T15:15:00Z","v":5979,"vw":23.676147},{"c":23.6802,"h":23.685,"l":23.675,"n":84,"o":23.675,"t":"2026-10-07T15:30:00Z","v":28371,"vw":23.682471},{"c":23.685,"h":23.6856,"l":23.68,"n":36,"o":23.6801,"t":"2026-10-07T15:45:00Z","v":7263,"vw":23.683911},{"c":23.685,"h":23.69,"l":23.682,"n":32,"o":23.685,"t":"2026-10-07T16:00:00Z","v":8473,"vw":23.685035},{"c":23.685,"h":23.6899,"l":23.68,"n":17,"o":23.685,"t":"2026-10-07T16:15:00Z","v":5049,"vw":23.685218},{"c":23.6901,"h":23.6959,"l":23.6833,"n":56,"o":23.6833,"t":"2026-10-07T16:30:00Z","v":35759,"vw":23.687702},{"c":23.6899,"h":23.695,"l":23.6899,"n":40,"o":23.695,"t":"2026-10-07T16:45:00Z","v":15616,"vw":23.690601},{"c":23.695,"h":23.695,"l":23.685,"n":60,"o":23.69,"t":"2026-10-07T17:00:00Z","v":20456,"vw":23.690525},{"c":23.695,"h":23.695,"l":23.695,"n":2,"o":23.695,"t":"2026-10-07T17:15:00Z","v":1379,"vw":23.695},{"c":23.695,"h":23.7,"l":23.695,"n":16,"o":23.695,"t":"2026-10-07T17:30:00Z","v":9813,"vw":23.696034},{"c":23.69,"h":23.7,"l":23.69,"n":54,"o":23.695,"t":"2026-10-07T17:45:00Z","v":10272,"vw":23.693744},{"c":23.695,"h":23.695,"l":23.68,"n":50,"o":23.68,"t":"2026-10-07T18:00:00Z","v":56239,"vw":23.690313},{"c":23.695,"h":23.7,"l":23.69,"n":69,"o":23.695,"t":"2026-10-07T18:15:00Z","v":37611,"vw":23.695747},{"c":23.705,"h":23.71,"l":23.695,"n":153,"o":23.695,"t":"2026-10-07T18:30:00Z","v":175782,"vw":23.701707},{"c":23.705,"h":23.7099,"l":23.7004,"n":32,"o":23.705,"t":"2026-10-07T18:45:00Z","v":31973,"vw":23.702897},{"c":23.705,"h":23.71,"l":23.7,"n":68,"o":23.705,"t":"2026-10-07T19:00:00Z","v":23130,"vw":23.705581},{"c":23.705,"h":23.71,"l":23.7,"n":33,"o":23.7,"t":"2026-10-07T19:15:00Z","v":26374,"vw":23.706346},{"c":23.6901,"h":23.71,"l":23.69,"n":162,"o":23.705,"t":"2026-10-07T19:30:00Z","v":91040,"vw":23.700686},{"c":23.69,"h":23.7,"l":23.68,"n":141,"o":23.695,"t":"2026-10-07T19:45:00Z","v":20990,"vw":23.69032},{"c":23.7,"h":23.7,"l":23.7,"n":8,"o":23.7,"t":"2026-10-07T20:00:00Z","v":989,"vw":23.7},{"c":23.6371,"h":23.6371,"l":23.6371,"n":1,"o":23.6371,"t":"2026-10-07T22:30:00Z","v":255,"vw":23.6371},{"c":23.7449,"h":23.7449,"l":23.7,"n":3,"o":23.7,"t":"2026-10-07T23:00:00Z","v":1000,"vw":23.71698},{"c":23.7449,"h":23.7449,"l":23.7449,"n":2,"o":23.7449,"t":"2026-10-07T23:15:00Z","v":700,"vw":23.7449},{"c":23.72,"h":23.72,"l":23.7,"n":4,"o":23.7,"t":"2026-10-07T23:30:00Z","v":1600,"vw":23.71},{"c":23.72,"h":23.7449,"l":23.7,"n":14,"o":23.7,"t":"2026-10-07T23:45:00Z","v":1900,"vw":23.719184},{"c":23.6689,"h":23.6689,"l":23.6689,"n":1,"o":23.6689,"t":"2026-10-08T11:00:00Z","v":100,"vw":23.6689},{"c":23.675,"h":23.75,"l":23.67,"n":73,"o":23.67,"t":"2026-10-08T13:30:00Z","v":41792,"vw":23.675018},{"c":23.685,"h":23.6877,"l":23.67,"n":114,"o":23.68,"t":"2026-10-08T13:45:00Z","v":36358,"vw":23.677596},{"c":23.69,"h":23.69,"l":23.6845,"n":33,"o":23.685,"t":"2026-10-08T14:00:00Z","v":21195,"vw":23.689618},{"c":23.695,"h":23.697,"l":23.685,"n":71,"o":23.69,"t":"2026-10-08T14:15:00Z","v":10466,"vw":23.690765},{"c":23.7,"h":23.7,"l":23.6941,"n":43,"o":23.7,"t":"2026-10-08T14:30:00Z","v":5355,"vw":23.695897},{"c":23.7,"h":23.7,"l":23.6908,"n":54,"o":23.695,"t":"2026-10-08T14:45:00Z","v":13198,"vw":23.695477},{"c":23.6933,"h":23.7,"l":23.69,"n":44,"o":23.695,"t":"2026-10-08T15:00:00Z","v":41973,"vw":23.691419},{"c":23.695,"h":23.7,"l":23.695,"n":76,"o":23.7,"t":"2026-10-08T15:15:00Z","v":16600,"vw":23.695402},{"c":23.695,"h":23.7,"l":23.6929,"n":37,"o":23.695,"t":"2026-10-08T15:30:00Z","v":5474,"vw":23.695232},{"c":23.695,"h":23.7,"l":23.69,"n":78,"o":23.695,"t":"2026-10-08T15:45:00Z","v":13206,"vw":23.694118},{"c":23.69,"h":23.6927,"l":23.68,"n":92,"o":23.6927,"t":"2026-10-08T16:00:00Z","v":11614,"vw":23.688461},{"c":23.705,"h":23.705,"l":23.6833,"n":99,"o":23.685,"t":"2026-10-08T16:15:00Z","v":15090,"vw":23.695428},{"c":23.705,"h":23.71,"l":23.7,"n":67,"o":23.705,"t":"2026-10-08T16:30:00Z","v":17934,"vw":23.704687},{"c":23.72,"h":23.72,"l":23.7,"n":110,"o":23.705,"t":"2026-10-08T16:45:00Z","v":57787,"vw":23.715645},{"c":23.725,"h":23.73,"l":23.715,"n":37,"o":23.725,"t":"2026-10-08T17:00:00Z","v":5830,"vw":23.722369},{"c":23.715,"h":23.725,"l":23.7127,"n":104,"o":23.725,"t":"2026-10-08T17:15:00Z","v":22297,"vw":23.719038},{"c":23.72,"h":23.72,"l":23.71,"n":59,"o":23.7199,"t":"2026-10-08T17:30:00Z","v":22277,"vw":23.715258},{"c":23.725,"h":23.73,"l":23.715,"n":78,"o":23.72,"t":"2026-10-08T17:45:00Z","v":14741,"vw":23.718921},{"c":23.725,"h":23.73,"l":23.725,"n":26,"o":23.725,"t":"2026-10-08T18:00:00Z","v":4315,"vw":23.726051},{"c":23.725,"h":23.7365,"l":23.7243,"n":113,"o":23.73,"t":"2026-10-08T18:15:00Z","v":61039,"vw":23.72834},{"c":23.725,"h":23.73,"l":23.7244,"n":41,"o":23.7299,"t":"2026-10-08T18:30:00Z","v":17469,"vw":23.728525},{"c":23.7241,"h":23.73,"l":23.7241,"n":29,"o":23.725,"t":"2026-10-08T18:45:00Z","v":10725,"vw":23.725459},{"c":23.74,"h":23.74,"l":23.7246,"n":122,"o":23.73,"t":"2026-10-08T19:00:00Z","v":86405,"vw":23.735638},{"c":23.75,"h":23.75,"l":23.74,"n":53,"o":23.745,"t":"2026-10-08T19:15:00Z","v":24772,"vw":23.746011},{"c":23.755,"h":23.755,"l":23.74,"n":60,"o":23.75,"t":"2026-10-08T19:30:00Z","v":19548,"vw":23.749929},{"c":23.76,"h":23.77,"l":23.75,"n":240,"o":23.755,"t":"2026-10-08T19:45:00Z","v":42484,"vw":23.758705},{"c":23.76,"h":23.76,"l":23.76,"n":5,"o":23.76,"t":"2026-10-08T20:00:00Z","v":977,"vw":23.76},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-10-08T20:30:00Z","v":100,"vw":23.76},{"c":23.74,"h":23.74,"l":23.67,"n":68,"o":23.74,"t":"2026-10-09T13:30:00Z","v":16810,"vw":23.736639},{"c":23.74,"h":23.74,"l":23.725,"n":86,"o":23.7341,"t":"2026-10-09T13:45:00Z","v":28113,"vw":23.733779},{"c":23.735,"h":23.74,"l":23.7301,"n":53,"o":23.735,"t":"2026-10-09T14:00:00Z","v":4600,"vw":23.735062},{"c":23.745,"h":23.7462,"l":23.735,"n":104,"o":23.735,"t":"2026-10-09T14:15:00Z","v":24623,"vw":23.741587},{"c":23.745,"h":23.745,"l":23.74,"n":56,"o":23.745,"t":"2026-10-09T14:30:00Z","v":13271,"vw":23.741765},{"c":23.755,"h":23.7554,"l":23.74,"n":103,"o":23.745,"t":"2026-10-09T14:45:00Z","v":11002,"vw":23.749922},{"c":23.75,"h":23.76,"l":23.74,"n":97,"o":23.755,"t":"2026-10-09T15:00:00Z","v":15061,"vw":23.749794},{"c":23.75,"h":23.7599,"l":23.74,"n":73,"o":23.745,"t":"2026-10-09T15:15:00Z","v":14635,"vw":23.750508},{"c":23.76,"h":23.76,"l":23.74,"n":160,"o":23.7447,"t":"2026-10-09T15:30:00Z","v":20140,"vw":23.750583},{"c":23.7559,"h":23.76,"l":23.75,"n":71,"o":23.76,"t":"2026-10-09T15:45:00Z","v":11041,"vw":23.755865},{"c":23.74,"h":23.76,"l":23.74,"n":57,"o":23.755,"t":"2026-10-09T16:00:00Z","v":17014,"vw":23.750864},{"c":23.7441,"h":23.75,"l":23.74,"n":66,"o":23.745,"t":"2026-10-09T16:15:00Z","v":25913,"vw":23.742592},{"c":23.745,"h":23.75,"l":23.7401,"n":41,"o":23.745,"t":"2026-10-09T16:30:00Z","v":14269,"vw":23.745001},{"c":23.745,"h":23.75,"l":23.74,"n":19,"o":23.745,"t":"2026-10-09T16:45:00Z","v":3817,"vw":23.744306},{"c":23.745,"h":23.745,"l":23.74,"n":26,"o":23.74,"t":"2026-10-09T17:00:00Z","v":4317,"vw":23.743119},{"c":23.7351,"h":23.745,"l":23.735,"n":65,"o":23.7407,"t":"2026-10-09T17:15:00Z","v":20202,"vw":23.739312},{"c":23.735,"h":23.74,"l":23.735,"n":21,"o":23.74,"t":"2026-10-09T17:30:00Z","v":3848,"vw":23.736641},{"c":23.745,"h":23.7476,"l":23.735,"n":76,"o":23.735,"t":"2026-10-09T17:45:00Z","v":11028,"vw":23.739132},{"c":23.745,"h":23.745,"l":23.74,"n":31,"o":23.74,"t":"2026-10-09T18:00:00Z","v":8069,"vw":23.741469},{"c":23.74,"h":23.745,"l":23.74,"n":61,"o":23.745,"t":"2026-10-09T18:15:00Z","v":6303,"vw":23.743589},{"c":23.74,"h":23.74,"l":23.73,"n":41,"o":23.735,"t":"2026-10-09T18:30:00Z","v":22689,"vw":23.735531},{"c":23.745,"h":23.7499,"l":23.735,"n":56,"o":23.7396,"t":"2026-10-09T18:45:00Z","v":30783,"vw":23.741112},{"c":23.74,"h":23.75,"l":23.74,"n":51,"o":23.745,"t":"2026-10-09T19:00:00Z","v":14984,"vw":23.744518},{"c":23.74,"h":23.75,"l":23.74,"n":80,"o":23.74,"t":"2026-10-09T19:15:00Z","v":11113,"vw":23.742428},{"c":23.7351,"h":23.745,"l":23.7327,"n":50,"o":23.745,"t":"2026-10-09T19:30:00Z","v":45716,"vw":23.736701},{"c":23.73,"h":23.74,"l":23.73,"n":166,"o":23.735,"t":"2026-10-09T19:45:00Z","v":27086,"vw":23.735288},{"c":23.73,"h":23.73,"l":23.73,"n":4,"o":23.73,"t":"2026-10-09T20:00:00Z","v":11820,"vw":23.73},{"c":23.73,"h":23.76,"l":23.73,"n":84,"o":23.74,"t":"2026-10-12T13:30:00Z","v":41683,"vw":23.735225},{"c":23.735,"h":23.74,"l":23.73,"n":29,"o":23.735,"t":"2026-10-12T13:45:00Z","v":35711,"vw":23.73182},{"c":23.7348,"h":23.7365,"l":23.7348,"n":15,"o":23.7365,"t":"2026-10-12T14:00:00Z","v":2193,"vw":23.73521},{"c":23.715,"h":23.7399,"l":23.7101,"n":57,"o":23.735,"t":"2026-10-12T14:15:00Z","v":21598,"vw":23.728054},{"c":23.715,"h":23.72,"l":23.7143,"n":51,"o":23.715,"t":"2026-10-12T14:30:00Z","v":11407,"vw":23.715129},{"c":23.715,"h":23.716,"l":23.715,"n":23,"o":23.716,"t":"2026-10-12T14:45:00Z","v":3852,"vw":23.715073},{"c":23.7159,"h":23.7159,"l":23.715,"n":17,"o":23.715,"t":"2026-10-12T15:00:00Z","v":5906,"vw":23.715032},{"c":23.72,"h":23.72,"l":23.715,"n":13,"o":23.7199,"t":"2026-10-12T15:15:00Z","v":1970,"vw":23.715854},{"c":23.715,"h":23.72,"l":23.71,"n":35,"o":23.7142,"t":"2026-10-12T15:30:00Z","v":7012,"vw":23.713899},{"c":23.72,"h":23.7254,"l":23.7137,"n":36,"o":23.7137,"t":"2026-10-12T15:45:00Z","v":14809,"vw":23.720488},{"c":23.73,"h":23.73,"l":23.725,"n":103,"o":23.725,"t":"2026-10-12T16:00:00Z","v":44442,"vw":23.728822},{"c":23.735,"h":23.7354,"l":23.7201,"n":26,"o":23.7275,"t":"2026-10-12T16:15:00Z","v":10002,"vw":23.727813},{"c":23.725,"h":23.735,"l":23.725,"n":17,"o":23.735,"t":"2026-10-12T16:30:00Z","v":14139,"vw":23.730662},{"c":23.73,"h":23.73,"l":23.725,"n":8,"o":23.725,"t":"2026-10-12T16:45:00Z","v":9717,"vw":23.728866},{"c":23.725,"h":23.725,"l":23.72,"n":13,"o":23.72,"t":"2026-10-12T17:00:00Z","v":3202,"vw":23.721014},{"c":23.725,"h":23.725,"l":23.72,"n":25,"o":23.72,"t":"2026-10-12T17:15:00Z","v":7470,"vw":23.723819},{"c":23.7246,"h":23.73,"l":23.7246,"n":16,"o":23.7246,"t":"2026-10-12T17:30:00Z","v":9530,"vw":23.727699},{"c":23.725,"h":23.7252,"l":23.72,"n":14,"o":23.725,"t":"2026-10-12T17:45:00Z","v":3423,"vw":23.724722},{"c":23.7201,"h":23.725,"l":23.72,"n":29,"o":23.72,"t":"2026-10-12T18:00:00Z","v":11502,"vw":23.723664},{"c":23.725,"h":23.7257,"l":23.72,"n":17,"o":23.7257,"t":"2026-10-12T18:15:00Z","v":5428,"vw":23.721136},{"c":23.715,"h":23.7275,"l":23.715,"n":57,"o":23.7275,"t":"2026-10-12T18:30:00Z","v":11356,"vw":23.72096},{"c":23.71,"h":23.715,"l":23.71,"n":33,"o":23.715,"t":"2026-10-12T18:45:00Z","v":3930,"vw":23.713387},{"c":23.715,"h":23.72,"l":23.7101,"n":14,"o":23.7161,"t":"2026-10-12T19:00:00Z","v":5936,"vw":23.716178},{"c":23.715,"h":23.72,"l":23.71,"n":29,"o":23.7146,"t":"2026-10-12T19:15:00Z","v":15235,"vw":23.713926},{"c":23.717,"h":23.72,"l":23.71,"n":34,"o":23.71,"t":"2026-10-12T19:30:00Z","v":19775,"vw":23.715514},{"c":23.71,"h":23.73,"l":23.705,"n":186,"o":23.715,"t":"2026-10-12T19:45:00Z","v":60986,"vw":23.719737},{"c":23.71,"h":23.71,"l":23.71,"n":6,"o":23.71,"t":"2026-10-12T20:00:00Z","v":347,"vw":23.71},{"c":23.7339,"h":23.7545,"l":23.7339,"n":31,"o":23.74,"t":"2026-10-13T13:30:00Z","v":12681,"vw":23.743497},{"c":23.72,"h":23.7456,"l":23.72,"n":66,"o":23.7456,"t":"2026-10-13T13:45:00Z","v":14606,"vw":23.731043},{"c":23.715,"h":23.72,"l":23.71,"n":27,"o":23.72,"t":"2026-10-13T14:00:00Z","v":10135,"vw":23.713397},{"c":23.714,"h":23.72,"l":23.71,"n":27,"o":23.72,"t":"2026-10-13T14:15:00Z","v":7931,"vw":23.714987},{"c":23.72,"h":23.72,"l":23.71,"n":16,"o":23.715,"t":"2026-10-13T14:30:00Z","v":14093,"vw":23.717725},{"c":23.72,"h":23.72,"l":23.715,"n":28,"o":23.715,"t":"2026-10-13T14:45:00Z","v":6104,"vw":23.716061},{"c":23.725,"h":23.727,"l":23.72,"n":19,"o":23.725,"t":"2026-10-13T15:00:00Z","v":7244,"vw":23.723575},{"c":23.73,"h":23.73,"l":23.72,"n":27,"o":23.7201,"t":"2026-10-13T15:15:00Z","v":15515,"vw":23.722062},{"c":23.72,"h":23.7255,"l":23.715,"n":75,"o":23.725,"t":"2026-10-13T15:30:00Z","v":13043,"vw":23.723715},{"c":23.725,"h":23.725,"l":23.715,"n":19,"o":23.72,"t":"2026-10-13T15:45:00Z","v":5186,"vw":23.720118},{"c":23.735,"h":23.75,"l":23.73,"n":44,"o":23.73,"t":"2026-10-13T16:00:00Z","v":21658,"vw":23.742787},{"c":23.735,"h":23.74,"l":23.73,"n":30,"o":23.735,"t":"2026-10-13T16:15:00Z","v":6097,"vw":23.734835},{"c":23.7397,"h":23.7397,"l":23.7341,"n":16,"o":23.735,"t":"2026-10-13T16:30:00Z","v":6032,"vw":23.738164},{"c":23.735,"h":23.735,"l":23.73,"n":10,"o":23.735,"t":"2026-10-13T16:45:00Z","v":8708,"vw":23.732597},{"c":23.735,"h":23.7351,"l":23.7301,"n":8,"o":23.7301,"t":"2026-10-13T17:00:00Z","v":4836,"vw":23.733533},{"c":23.7445,"h":23.7452,"l":23.735,"n":36,"o":23.735,"t":"2026-10-13T17:15:00Z","v":16406,"vw":23.740252},{"c":23.755,"h":23.7551,"l":23.745,"n":33,"o":23.745,"t":"2026-10-13T17:30:00Z","v":8559,"vw":23.752933},{"c":23.755,"h":23.76,"l":23.75,"n":57,"o":23.755,"t":"2026-10-13T17:45:00Z","v":37142,"vw":23.756906},{"c":23.755,"h":23.7676,"l":23.7541,"n":106,"o":23.7551,"t":"2026-10-13T18:00:00Z","v":26505,"vw":23.759841},{"c":23.755,"h":23.7599,"l":23.75,"n":27,"o":23.7503,"t":"2026-10-13T18:15:00Z","v":16199,"vw":23.752411},{"c":23.755,"h":23.755,"l":23.75,"n":25,"o":23.755,"t":"2026-10-13T18:30:00Z","v":4500,"vw":23.753776},{"c":23.7599,"h":23.7599,"l":23.75,"n":38,"o":23.755,"t":"2026-10-13T18:45:00Z","v":16953,"vw":23.75383},{"c":23.7524,"h":23.76,"l":23.7524,"n":30,"o":23.7554,"t":"2026-10-13T19:00:00Z","v":11169,"vw":23.754962},{"c":23.765,"h":23.765,"l":23.755,"n":50,"o":23.755,"t":"2026-10-13T19:15:00Z","v":53034,"vw":23.759088},{"c":23.76,"h":23.765,"l":23.76,"n":63,"o":23.76,"t":"2026-10-13T19:30:00Z","v":13830,"vw":23.764611},{"c":23.76,"h":23.77,"l":23.755,"n":348,"o":23.765,"t":"2026-10-13T19:45:00Z","v":50858,"vw":23.761873},{"c":23.72,"h":23.72,"l":23.72,"n":3,"o":23.72,"t":"2026-10-13T20:00:00Z","v":572,"vw":23.72},{"c":23.7625,"h":23.7625,"l":23.7625,"n":1,"o":23.7625,"t":"2026-10-13T21:15:00Z","v":100,"vw":23.7625},{"c":23.75,"h":23.7717,"l":23.75,"n":2,"o":23.7717,"t":"2026-10-13T21:30:00Z","v":200,"vw":23.76085},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-13T21:45:00Z","v":100,"vw":23.75},{"c":23.7368,"h":23.7368,"l":23.7368,"n":1,"o":23.7368,"t":"2026-10-13T22:45:00Z","v":100,"vw":23.7368},{"c":23.724,"h":23.724,"l":23.724,"n":1,"o":23.724,"t":"2026-10-14T12:30:00Z","v":100,"vw":23.724},{"c":23.705,"h":23.75,"l":23.7,"n":126,"o":23.72,"t":"2026-10-14T13:30:00Z","v":42230,"vw":23.712428},{"c":23.695,"h":23.7051,"l":23.6925,"n":61,"o":23.705,"t":"2026-10-14T13:45:00Z","v":22531,"vw":23.696436},{"c":23.69,"h":23.695,"l":23.69,"n":21,"o":23.694,"t":"2026-10-14T14:00:00Z","v":8402,"vw":23.693036},{"c":23.69,"h":23.7,"l":23.69,"n":49,"o":23.7,"t":"2026-10-14T14:15:00Z","v":10413,"vw":23.694878},{"c":23.685,"h":23.69,"l":23.6701,"n":74,"o":23.685,"t":"2026-10-14T14:30:00Z","v":22740,"vw":23.67932},{"c":23.685,"h":23.685,"l":23.675,"n":30,"o":23.685,"t":"2026-10-14T14:45:00Z","v":6310,"vw":23.681319},{"c":23.675,"h":23.68,"l":23.675,"n":47,"o":23.68,"t":"2026-10-14T15:00:00Z","v":13404,"vw":23.675702},{"c":23.675,"h":23.6797,"l":23.6725,"n":31,"o":23.6772,"t":"2026-10-14T15:15:00Z","v":8565,"vw":23.675172},{"c":23.67,"h":23.6799,"l":23.67,"n":40,"o":23.675,"t":"2026-10-14T15:30:00Z","v":39469,"vw":23.673957},{"c":23.665,"h":23.67,"l":23.66,"n":15,"o":23.6699,"t":"2026-10-14T15:45:00Z","v":7429,"vw":23.661603},{"c":23.664,"h":23.669,"l":23.66,"n":16,"o":23.6651,"t":"2026-10-14T16:00:00Z","v":11620,"vw":23.667341},{"c":23.6651,"h":23.67,"l":23.6651,"n":3,"o":23.67,"t":"2026-10-14T16:15:00Z","v":6227,"vw":23.669765},{"c":23.6646,"h":23.6651,"l":23.66,"n":32,"o":23.6651,"t":"2026-10-14T16:30:00Z","v":9158,"vw":23.662309},{"c":23.665,"h":23.6669,"l":23.6601,"n":20,"o":23.665,"t":"2026-10-14T16:45:00Z","v":20394,"vw":23.664789},{"c":23.665,"h":23.665,"l":23.6613,"n":18,"o":23.665,"t":"2026-10-14T17:00:00Z","v":5384,"vw":23.664181},{"c":23.67,"h":23.67,"l":23.66,"n":63,"o":23.665,"t":"2026-10-14T17:15:00Z","v":16714,"vw":23.665996},{"c":23.665,"h":23.67,"l":23.66,"n":16,"o":23.67,"t":"2026-10-14T17:30:00Z","v":5295,"vw":23.667877},{"c":23.665,"h":23.67,"l":23.6624,"n":26,"o":23.6624,"t":"2026-10-14T17:45:00Z","v":5849,"vw":23.668429},{"c":23.67,"h":23.67,"l":23.6547,"n":58,"o":23.665,"t":"2026-10-14T18:00:00Z","v":12856,"vw":23.660895},{"c":23.6623,"h":23.67,"l":23.66,"n":52,"o":23.665,"t":"2026-10-14T18:15:00Z","v":14444,"vw":23.666226},{"c":23.6632,"h":23.67,"l":23.6632,"n":44,"o":23.665,"t":"2026-10-14T18:30:00Z","v":14019,"vw":23.664669},{"c":23.68,"h":23.68,"l":23.6601,"n":90,"o":23.665,"t":"2026-10-14T18:45:00Z","v":33141,"vw":23.672088},{"c":23.675,"h":23.68,"l":23.6701,"n":46,"o":23.675,"t":"2026-10-14T19:00:00Z","v":9117,"vw":23.674393},{"c":23.68,"h":23.68,"l":23.67,"n":73,"o":23.6703,"t":"2026-10-14T19:15:00Z","v":36752,"vw":23.67445},{"c":23.675,"h":23.68,"l":23.67,"n":76,"o":23.68,"t":"2026-10-14T19:30:00Z","v":36740,"vw":23.675225},{"c":23.67,"h":23.68,"l":23.67,"n":116,"o":23.67,"t":"2026-10-14T19:45:00Z","v":29118,"vw":23.676266},{"c":23.68,"h":23.68,"l":23.68,"n":6,"o":23.68,"t":"2026-10-14T20:00:00Z","v":865,"vw":23.68},{"c":23.6233,"h":23.6233,"l":23.6233,"n":1,"o":23.6233,"t":"2026-10-14T22:00:00Z","v":400,"vw":23.6233},{"c":23.72,"h":23.7451,"l":23.7,"n":71,"o":23.7,"t":"2026-10-15T13:30:00Z","v":82330,"vw":23.702477},{"c":23.7198,"h":23.72,"l":23.705,"n":52,"o":23.71,"t":"2026-10-15T13:45:00Z","v":11949,"vw":23.712657},{"c":23.725,"h":23.7297,"l":23.72,"n":49,"o":23.725,"t":"2026-10-15T14:00:00Z","v":7160,"vw":23.725161},{"c":23.725,"h":23.7261,"l":23.72,"n":48,"o":23.725,"t":"2026-10-15T14:15:00Z","v":40243,"vw":23.722087},{"c":23.725,"h":23.73,"l":23.72,"n":26,"o":23.72,"t":"2026-10-15T14:30:00Z","v":2975,"vw":23.723261},{"c":23.73,"h":23.73,"l":23.72,"n":22,"o":23.725,"t":"2026-10-15T14:45:00Z","v":1689,"vw":23.727435},{"c":23.735,"h":23.74,"l":23.725,"n":41,"o":23.725,"t":"2026-10-15T15:00:00Z","v":8699,"vw":23.731664},{"c":23.735,"h":23.745,"l":23.735,"n":53,"o":23.735456,"t":"2026-10-15T15:15:00Z","v":7842,"vw":23.740613},{"c":23.735,"h":23.74,"l":23.733761,"n":21,"o":23.735,"t":"2026-10-15T15:30:00Z","v":2637,"vw":23.73855},{"c":23.735,"h":23.74,"l":23.73,"n":57,"o":23.73,"t":"2026-10-15T15:45:00Z","v":13325,"vw":23.735455},{"c":23.74,"h":23.745,"l":23.7301,"n":62,"o":23.736395,"t":"2026-10-15T16:00:00Z","v":13583,"vw":23.741691},{"c":23.74,"h":23.7499,"l":23.735,"n":83,"o":23.7499,"t":"2026-10-15T16:15:00Z","v":16766,"vw":23.740601},{"c":23.74,"h":23.745,"l":23.74,"n":29,"o":23.74,"t":"2026-10-15T16:30:00Z","v":15996,"vw":23.744122},{"c":23.745,"h":23.75,"l":23.74,"n":33,"o":23.745,"t":"2026-10-15T16:45:00Z","v":10752,"vw":23.743806},{"c":23.75,"h":23.75,"l":23.74,"n":28,"o":23.75,"t":"2026-10-15T17:00:00Z","v":13023,"vw":23.746269},{"c":23.75,"h":23.76,"l":23.745,"n":65,"o":23.745,"t":"2026-10-15T17:15:00Z","v":10520,"vw":23.748548},{"c":23.755,"h":23.76,"l":23.75,"n":33,"o":23.755,"t":"2026-10-15T17:30:00Z","v":6208,"vw":23.753862},{"c":23.76,"h":23.76,"l":23.75,"n":44,"o":23.755,"t":"2026-10-15T17:45:00Z","v":7785,"vw":23.754821},{"c":23.76,"h":23.76,"l":23.75,"n":78,"o":23.7521,"t":"2026-10-15T18:00:00Z","v":25350,"vw":23.755261},{"c":23.75,"h":23.7551,"l":23.75,"n":73,"o":23.755,"t":"2026-10-15T18:15:00Z","v":11463,"vw":23.751618},{"c":23.75,"h":23.76,"l":23.75,"n":99,"o":23.7501,"t":"2026-10-15T18:30:00Z","v":14961,"vw":23.751473},{"c":23.755,"h":23.758978,"l":23.744609,"n":108,"o":23.75,"t":"2026-10-15T18:45:00Z","v":34488,"vw":23.752331},{"c":23.765,"h":23.765,"l":23.7501,"n":97,"o":23.755,"t":"2026-10-15T19:00:00Z","v":22297,"vw":23.757768},{"c":23.7799,"h":23.78,"l":23.76,"n":101,"o":23.765,"t":"2026-10-15T19:15:00Z","v":28496,"vw":23.76992},{"c":23.7858,"h":23.79,"l":23.775,"n":220,"o":23.775,"t":"2026-10-15T19:30:00Z","v":58579,"vw":23.781616},{"c":23.76,"h":23.7899,"l":23.76,"n":186,"o":23.785,"t":"2026-10-15T19:45:00Z","v":28393,"vw":23.772988},{"c":23.76,"h":23.76,"l":23.76,"n":9,"o":23.76,"t":"2026-10-15T20:00:00Z","v":2230,"vw":23.76},{"c":23.7703,"h":23.7703,"l":23.7703,"n":1,"o":23.7703,"t":"2026-10-15T20:45:00Z","v":810,"vw":23.7703},{"c":23.7703,"h":23.7703,"l":23.7703,"n":1,"o":23.7703,"t":"2026-10-15T21:00:00Z","v":100,"vw":23.7703},{"c":23.775,"h":23.8,"l":23.752,"n":39,"o":23.77,"t":"2026-10-16T13:30:00Z","v":18024,"vw":23.766958},{"c":23.775,"h":23.7799,"l":23.77,"n":60,"o":23.775,"t":"2026-10-16T13:45:00Z","v":12906,"vw":23.774343},{"c":23.765,"h":23.78,"l":23.765,"n":88,"o":23.775,"t":"2026-10-16T14:00:00Z","v":37139,"vw":23.776104},{"c":23.7605,"h":23.77,"l":23.76,"n":48,"o":23.77,"t":"2026-10-16T14:15:00Z","v":32557,"vw":23.767016},{"c":23.765,"h":23.77,"l":23.765,"n":29,"o":23.7699,"t":"2026-10-16T14:30:00Z","v":30316,"vw":23.76903},{"c":23.765,"h":23.769,"l":23.7627,"n":24,"o":23.765,"t":"2026-10-16T14:45:00Z","v":6703,"vw":23.7648},{"c":23.7657,"h":23.7695,"l":23.7605,"n":20,"o":23.765,"t":"2026-10-16T15:00:00Z","v":8582,"vw":23.765841},{"c":23.765,"h":23.77,"l":23.73,"n":71,"o":23.77,"t":"2026-10-16T15:15:00Z","v":981459,"vw":23.730464},{"c":23.725,"h":23.765,"l":23.725,"n":610,"o":23.765,"t":"2026-10-16T15:30:00Z","v":118301,"vw":23.739078},{"c":23.725,"h":23.73,"l":23.715,"n":211,"o":23.725,"t":"2026-10-16T15:45:00Z","v":69828,"vw":23.725484},{"c":23.7,"h":23.725,"l":23.7,"n":245,"o":23.725,"t":"2026-10-16T16:00:00Z","v":41084,"vw":23.712165},{"c":23.685,"h":23.705,"l":23.6801,"n":269,"o":23.705,"t":"2026-10-16T16:15:00Z","v":45794,"vw":23.689371},{"c":23.675,"h":23.6854,"l":23.665,"n":250,"o":23.685,"t":"2026-10-16T16:30:00Z","v":47157,"vw":23.679286},{"c":23.675,"h":23.68,"l":23.67,"n":100,"o":23.675,"t":"2026-10-16T16:45:00Z","v":33681,"vw":23.675103},{"c":23.6672,"h":23.6799,"l":23.66,"n":108,"o":23.675,"t":"2026-10-16T17:00:00Z","v":30491,"vw":23.668265},{"c":23.65,"h":23.6658,"l":23.645,"n":292,"o":23.66,"t":"2026-10-16T17:15:00Z","v":48370,"vw":23.64968},{"c":23.655,"h":23.655,"l":23.6442,"n":250,"o":23.65,"t":"2026-10-16T17:30:00Z","v":39850,"vw":23.648336},{"c":23.645,"h":23.655,"l":23.64,"n":237,"o":23.65,"t":"2026-10-16T17:45:00Z","v":33146,"vw":23.646855},{"c":23.645,"h":23.65,"l":23.64,"n":308,"o":23.64,"t":"2026-10-16T18:00:00Z","v":46252,"vw":23.644254},{"c":23.655,"h":23.655,"l":23.645,"n":167,"o":23.645,"t":"2026-10-16T18:15:00Z","v":43037,"vw":23.647785},{"c":23.655,"h":23.66,"l":23.655,"n":283,"o":23.655,"t":"2026-10-16T18:30:00Z","v":108261,"vw":23.658062},{"c":23.665,"h":23.665,"l":23.655,"n":278,"o":23.655,"t":"2026-10-16T18:45:00Z","v":57397,"vw":23.657152},{"c":23.665,"h":23.67,"l":23.66,"n":232,"o":23.665,"t":"2026-10-16T19:00:00Z","v":82554,"vw":23.665303},{"c":23.655,"h":23.67,"l":23.65,"n":359,"o":23.665,"t":"2026-10-16T19:15:00Z","v":59149,"vw":23.659288},{"c":23.635,"h":23.66,"l":23.6313,"n":518,"o":23.655,"t":"2026-10-16T19:30:00Z","v":96175,"vw":23.643334},{"c":23.64,"h":23.65,"l":23.625,"n":923,"o":23.635,"t":"2026-10-16T19:45:00Z","v":152485,"vw":23.63892},{"c":23.62,"h":23.66,"l":23.62,"n":6,"o":23.66,"t":"2026-10-16T20:00:00Z","v":4042,"vw":23.658019},{"c":23.6854,"h":23.6854,"l":23.6854,"n":1,"o":23.6854,"t":"2026-10-16T21:15:00Z","v":100,"vw":23.6854},{"c":23.535,"h":23.6,"l":23.49,"n":98,"o":23.56,"t":"2026-10-19T13:30:00Z","v":39560,"vw":23.542404},{"c":23.5299,"h":23.54,"l":23.5299,"n":62,"o":23.535,"t":"2026-10-19T13:45:00Z","v":38239,"vw":23.53605},{"c":23.535,"h":23.535,"l":23.5101,"n":62,"o":23.53,"t":"2026-10-19T14:00:00Z","v":33418,"vw":23.528617},{"c":23.525,"h":23.5375,"l":23.525,"n":51,"o":23.535,"t":"2026-10-19T14:15:00Z","v":14495,"vw":23.530524},{"c":23.505,"h":23.5219,"l":23.5,"n":72,"o":23.52,"t":"2026-10-19T14:30:00Z","v":13801,"vw":23.51152},{"c":23.505,"h":23.5099,"l":23.5004,"n":28,"o":23.505,"t":"2026-10-19T14:45:00Z","v":12652,"vw":23.504021},{"c":23.5099,"h":23.51,"l":23.5041,"n":15,"o":23.5041,"t":"2026-10-19T15:00:00Z","v":3475,"vw":23.507063},{"c":23.515,"h":23.52,"l":23.5,"n":129,"o":23.51,"t":"2026-10-19T15:15:00Z","v":78779,"vw":23.510271},{"c":23.505,"h":23.5199,"l":23.505,"n":20,"o":23.515,"t":"2026-10-19T15:30:00Z","v":4141,"vw":23.512961},{"c":23.505,"h":23.51,"l":23.5,"n":37,"o":23.5,"t":"2026-10-19T15:45:00Z","v":7975,"vw":23.505248},{"c":23.495,"h":23.5,"l":23.49,"n":44,"o":23.5,"t":"2026-10-19T16:00:00Z","v":15521,"vw":23.49601},{"c":23.485,"h":23.4954,"l":23.48,"n":62,"o":23.495,"t":"2026-10-19T16:15:00Z","v":19321,"vw":23.487413},{"c":23.485,"h":23.4851,"l":23.48,"n":40,"o":23.485,"t":"2026-10-19T16:30:00Z","v":12060,"vw":23.484767},{"c":23.484,"h":23.485,"l":23.48,"n":20,"o":23.485,"t":"2026-10-19T16:45:00Z","v":5466,"vw":23.484814},{"c":23.485,"h":23.49,"l":23.485,"n":49,"o":23.485,"t":"2026-10-19T17:00:00Z","v":21892,"vw":23.486818},{"c":23.495,"h":23.4999,"l":23.4839,"n":97,"o":23.49,"t":"2026-10-19T17:15:00Z","v":15371,"vw":23.48913},{"c":23.495,"h":23.5,"l":23.49,"n":46,"o":23.495,"t":"2026-10-19T17:30:00Z","v":27046,"vw":23.492381},{"c":23.5,"h":23.505,"l":23.4942,"n":72,"o":23.495,"t":"2026-10-19T17:45:00Z","v":23160,"vw":23.500465},{"c":23.48,"h":23.5051,"l":23.48,"n":128,"o":23.505,"t":"2026-10-19T18:00:00Z","v":230829,"vw":23.481339},{"c":23.485,"h":23.49,"l":23.48,"n":64,"o":23.485,"t":"2026-10-19T18:15:00Z","v":15625,"vw":23.485715},{"c":23.475,"h":23.49,"l":23.47,"n":116,"o":23.485,"t":"2026-10-19T18:30:00Z","v":30313,"vw":23.481254},{"c":23.475,"h":23.475,"l":23.475,"n":45,"o":23.475,"t":"2026-10-19T18:45:00Z","v":6136,"vw":23.475},{"c":23.475,"h":23.475,"l":23.4729,"n":38,"o":23.475,"t":"2026-10-19T19:00:00Z","v":3916,"vw":23.474732},{"c":23.485,"h":23.49,"l":23.47,"n":268,"o":23.475,"t":"2026-10-19T19:15:00Z","v":38372,"vw":23.479736},{"c":23.505,"h":23.51,"l":23.485,"n":245,"o":23.49,"t":"2026-10-19T19:30:00Z","v":43194,"vw":23.499377},{"c":23.52,"h":23.53,"l":23.5,"n":1139,"o":23.505,"t":"2026-10-19T19:45:00Z","v":186946,"vw":23.516023},{"c":23.52,"h":23.53,"l":23.52,"n":7,"o":23.53,"t":"2026-10-19T20:00:00Z","v":3241,"vw":23.521356},{"c":23.495,"h":23.58,"l":23.49,"n":117,"o":23.49,"t":"2026-10-20T13:30:00Z","v":41255,"vw":23.497484},{"c":23.52,"h":23.52,"l":23.4927,"n":138,"o":23.495,"t":"2026-10-20T13:45:00Z","v":17348,"vw":23.508654},{"c":23.53,"h":23.53,"l":23.5165,"n":170,"o":23.52,"t":"2026-10-20T14:00:00Z","v":28096,"vw":23.52361},{"c":23.535,"h":23.535,"l":23.525,"n":77,"o":23.525,"t":"2026-10-20T14:15:00Z","v":8953,"vw":23.531058},{"c":23.535,"h":23.54,"l":23.525,"n":305,"o":23.535,"t":"2026-10-20T14:30:00Z","v":44805,"vw":23.534009},{"c":23.545,"h":23.5478,"l":23.5301,"n":185,"o":23.5301,"t":"2026-10-20T14:45:00Z","v":31610,"vw":23.540151},{"c":23.535,"h":23.55,"l":23.535,"n":274,"o":23.54,"t":"2026-10-20T15:00:00Z","v":40087,"vw":23.543597},{"c":23.545,"h":23.55,"l":23.53,"n":143,"o":23.535,"t":"2026-10-20T15:15:00Z","v":25813,"vw":23.540868},{"c":23.53,"h":23.546,"l":23.52,"n":169,"o":23.54,"t":"2026-10-20T15:30:00Z","v":37993,"vw":23.531072},{"c":23.535,"h":23.535,"l":23.52,"n":162,"o":23.525,"t":"2026-10-20T15:45:00Z","v":17777,"vw":23.527634},{"c":23.525,"h":23.54,"l":23.52,"n":200,"o":23.535,"t":"2026-10-20T16:00:00Z","v":39785,"vw":23.529442},{"c":23.525,"h":23.53,"l":23.51,"n":137,"o":23.5246,"t":"2026-10-20T16:15:00Z","v":19010,"vw":23.520163},{"c":23.515,"h":23.525,"l":23.51,"n":150,"o":23.52,"t":"2026-10-20T16:30:00Z","v":36053,"vw":23.517969},{"c":23.515,"h":23.52,"l":23.5146,"n":107,"o":23.515,"t":"2026-10-20T16:45:00Z","v":15003,"vw":23.518184},{"c":23.51,"h":23.5176,"l":23.51,"n":40,"o":23.515,"t":"2026-10-20T17:00:00Z","v":9621,"vw":23.514272},{"c":23.51,"h":23.52,"l":23.51,"n":34,"o":23.52,"t":"2026-10-20T17:15:00Z","v":14585,"vw":23.51529},{"c":23.51,"h":23.52,"l":23.51,"n":90,"o":23.51,"t":"2026-10-20T17:30:00Z","v":29751,"vw":23.514065},{"c":23.505,"h":23.51,"l":23.5034,"n":48,"o":23.51,"t":"2026-10-20T17:45:00Z","v":14428,"vw":23.50722},{"c":23.51,"h":23.51,"l":23.5033,"n":75,"o":23.505,"t":"2026-10-20T18:00:00Z","v":20966,"vw":23.507456},{"c":23.505,"h":23.51,"l":23.505,"n":48,"o":23.51,"t":"2026-10-20T18:15:00Z","v":9399,"vw":23.506531},{"c":23.509,"h":23.51,"l":23.505,"n":58,"o":23.51,"t":"2026-10-20T18:30:00Z","v":14907,"vw":23.50718},{"c":23.509,"h":23.51,"l":23.5045,"n":59,"o":23.505,"t":"2026-10-20T18:45:00Z","v":20250,"vw":23.507934},{"c":23.5051,"h":23.5199,"l":23.505,"n":120,"o":23.5099,"t":"2026-10-20T19:00:00Z","v":20666,"vw":23.510844},{"c":23.5051,"h":23.51,"l":23.505,"n":76,"o":23.509,"t":"2026-10-20T19:15:00Z","v":23194,"vw":23.507657},{"c":23.5099,"h":23.51,"l":23.5039,"n":93,"o":23.5099,"t":"2026-10-20T19:30:00Z","v":27463,"vw":23.508817},{"c":23.525,"h":23.525,"l":23.505,"n":449,"o":23.51,"t":"2026-10-20T19:45:00Z","v":69622,"vw":23.513657},{"c":23.53,"h":23.53,"l":23.53,"n":5,"o":23.53,"t":"2026-10-20T20:00:00Z","v":4846,"vw":23.53},{"c":23.52,"h":23.53,"l":23.51,"n":80,"o":23.52,"t":"2026-10-21T13:30:00Z","v":39863,"vw":23.520979},{"c":23.525,"h":23.53,"l":23.52,"n":74,"o":23.52,"t":"2026-10-21T13:45:00Z","v":19577,"vw":23.52272},{"c":23.515,"h":23.5279,"l":23.49,"n":236,"o":23.525,"t":"2026-10-21T14:00:00Z","v":42978,"vw":23.513518},{"c":23.5141,"h":23.5199,"l":23.51,"n":87,"o":23.51,"t":"2026-10-21T14:15:00Z","v":23382,"vw":23.512967},{"c":23.5175,"h":23.5175,"l":23.51,"n":24,"o":23.51,"t":"2026-10-21T14:30:00Z","v":13276,"vw":23.514602},{"c":23.515,"h":23.5159,"l":23.5101,"n":33,"o":23.5159,"t":"2026-10-21T14:45:00Z","v":5186,"vw":23.514844},{"c":23.515,"h":23.52,"l":23.51,"n":53,"o":23.52,"t":"2026-10-21T15:00:00Z","v":12354,"vw":23.512982},{"c":23.5101,"h":23.5199,"l":23.5101,"n":29,"o":23.5159,"t":"2026-10-21T15:15:00Z","v":2435,"vw":23.515065},{"c":23.515,"h":23.52,"l":23.5102,"n":113,"o":23.515,"t":"2026-10-21T15:30:00Z","v":45394,"vw":23.513324},{"c":23.525,"h":23.535,"l":23.515,"n":97,"o":23.515,"t":"2026-10-21T15:45:00Z","v":276778,"vw":23.520539},{"c":23.535,"h":23.535,"l":23.525,"n":40,"o":23.525,"t":"2026-10-21T16:00:00Z","v":7604,"vw":23.532651},{"c":23.5499,"h":23.5499,"l":23.535,"n":97,"o":23.535,"t":"2026-10-21T16:15:00Z","v":22005,"vw":23.542015},{"c":23.545,"h":23.545,"l":23.5348,"n":75,"o":23.54,"t":"2026-10-21T16:30:00Z","v":11118,"vw":23.541499},{"c":23.545,"h":23.56,"l":23.54,"n":110,"o":23.545,"t":"2026-10-21T16:45:00Z","v":148163,"vw":23.555875},{"c":23.545,"h":23.5459,"l":23.545,"n":39,"o":23.545,"t":"2026-10-21T17:00:00Z","v":5868,"vw":23.545088},{"c":23.545,"h":23.5499,"l":23.54,"n":54,"o":23.545,"t":"2026-10-21T17:15:00Z","v":13705,"vw":23.544994},{"c":23.545,"h":23.546,"l":23.54,"n":66,"o":23.545,"t":"2026-10-21T17:30:00Z","v":8870,"vw":23.544231},{"c":23.545,"h":23.545,"l":23.54,"n":41,"o":23.545,"t":"2026-10-21T17:45:00Z","v":6831,"vw":23.54402},{"c":23.545,"h":23.55,"l":23.5398,"n":58,"o":23.545,"t":"2026-10-21T18:00:00Z","v":12698,"vw":23.543305},{"c":23.55,"h":23.55,"l":23.545,"n":34,"o":23.545,"t":"2026-10-21T18:15:00Z","v":12569,"vw":23.545088},{"c":23.5451,"h":23.5451,"l":23.54,"n":54,"o":23.545,"t":"2026-10-21T18:30:00Z","v":6973,"vw":23.544228},{"c":23.525,"h":23.545,"l":23.525,"n":109,"o":23.545,"t":"2026-10-21T18:45:00Z","v":34371,"vw":23.536257},{"c":23.525,"h":23.525,"l":23.515,"n":107,"o":23.525,"t":"2026-10-21T19:00:00Z","v":14764,"vw":23.521183},{"c":23.525,"h":23.53,"l":23.52,"n":46,"o":23.525,"t":"2026-10-21T19:15:00Z","v":56273,"vw":23.521066},{"c":23.5243,"h":23.5297,"l":23.5224,"n":55,"o":23.5297,"t":"2026-10-21T19:30:00Z","v":14176,"vw":23.523883},{"c":23.515,"h":23.5269,"l":23.515,"n":252,"o":23.5224,"t":"2026-10-21T19:45:00Z","v":33971,"vw":23.524339},{"c":23.52,"h":23.53,"l":23.52,"n":9,"o":23.53,"t":"2026-10-21T20:00:00Z","v":6815,"vw":23.529853},{"c":23.525,"h":23.5258,"l":23.51,"n":76,"o":23.51,"t":"2026-10-22T13:30:00Z","v":43173,"vw":23.516384},{"c":23.525,"h":23.53,"l":23.52,"n":89,"o":23.52,"t":"2026-10-22T13:45:00Z","v":35578,"vw":23.523287},{"c":23.525,"h":23.53,"l":23.5202,"n":63,"o":23.525,"t":"2026-10-22T14:00:00Z","v":16085,"vw":23.527101},{"c":23.525,"h":23.53,"l":23.52,"n":80,"o":23.52,"t":"2026-10-22T14:15:00Z","v":15803,"vw":23.52229},{"c":23.53,"h":23.53,"l":23.52,"n":112,"o":23.53,"t":"2026-10-22T14:30:00Z","v":17872,"vw":23.528322},{"c":23.526,"h":23.53,"l":23.52,"n":50,"o":23.53,"t":"2026-10-22T14:45:00Z","v":7198,"vw":23.524169},{"c":23.5241,"h":23.53,"l":23.52,"n":46,"o":23.525,"t":"2026-10-22T15:00:00Z","v":24585,"vw":23.526394},{"c":23.525,"h":23.5299,"l":23.52,"n":27,"o":23.525,"t":"2026-10-22T15:15:00Z","v":8242,"vw":23.524473},{"c":23.525,"h":23.53,"l":23.52,"n":61,"o":23.5201,"t":"2026-10-22T15:30:00Z","v":13749,"vw":23.523344},{"c":23.5241,"h":23.53,"l":23.52,"n":42,"o":23.525,"t":"2026-10-22T15:45:00Z","v":14700,"vw":23.526196},{"c":23.525,"h":23.525,"l":23.52,"n":24,"o":23.525,"t":"2026-10-22T16:00:00Z","v":1257,"vw":23.524561},{"c":23.525,"h":23.53,"l":23.51,"n":93,"o":23.5201,"t":"2026-10-22T16:15:00Z","v":195096,"vw":23.511204},{"c":23.5299,"h":23.53,"l":23.525,"n":39,"o":23.525,"t":"2026-10-22T16:30:00Z","v":22540,"vw":23.527242},{"c":23.535,"h":23.54,"l":23.53,"n":67,"o":23.53,"t":"2026-10-22T16:45:00Z","v":17917,"vw":23.533965},{"c":23.535,"h":23.5395,"l":23.53,"n":15,"o":23.53,"t":"2026-10-22T17:00:00Z","v":11582,"vw":23.532957},{"c":23.535,"h":23.54,"l":23.53,"n":35,"o":23.53,"t":"2026-10-22T17:15:00Z","v":12534,"vw":23.535534},{"c":23.54,"h":23.55,"l":23.53,"n":55,"o":23.535,"t":"2026-10-22T17:30:00Z","v":29944,"vw":23.538493},{"c":23.5495,"h":23.55,"l":23.5401,"n":29,"o":23.545,"t":"2026-10-22T17:45:00Z","v":7297,"vw":23.547596},{"c":23.54,"h":23.55,"l":23.54,"n":60,"o":23.55,"t":"2026-10-22T18:00:00Z","v":19944,"vw":23.544448},{"c":23.55,"h":23.55,"l":23.54,"n":56,"o":23.5495,"t":"2026-10-22T18:15:00Z","v":19335,"vw":23.54756},{"c":23.55,"h":23.55,"l":23.545,"n":54,"o":23.545,"t":"2026-10-22T18:30:00Z","v":18293,"vw":23.548424},{"c":23.555,"h":23.555,"l":23.5432,"n":77,"o":23.549,"t":"2026-10-22T18:45:00Z","v":16039,"vw":23.550447},{"c":23.56,"h":23.56,"l":23.55,"n":96,"o":23.5501,"t":"2026-10-22T19:00:00Z","v":19361,"vw":23.556243},{"c":23.555,"h":23.56,"l":23.5545,"n":59,"o":23.56,"t":"2026-10-22T19:15:00Z","v":7903,"vw":23.557402},{"c":23.555,"h":23.56,"l":23.55,"n":65,"o":23.555,"t":"2026-10-22T19:30:00Z","v":6556,"vw":23.553279},{"c":23.57,"h":23.57,"l":23.55,"n":250,"o":23.555,"t":"2026-10-22T19:45:00Z","v":75514,"vw":23.55888},{"c":23.56,"h":23.56,"l":23.56,"n":6,"o":23.56,"t":"2026-10-22T20:00:00Z","v":1990,"vw":23.56}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.575,"strike":29.928506123685878,"iv":0.8694255951716843,"gamma":0.04865455044921917,"theta":-0.0284460206439407,"vega":0.0185407842191027,"rho":0.003209519146130868,"breakevenPct":29.471587961315272},{"delta":0.25,"premium":0.575,"strike":27.109396066287832,"iv":0.6355403277963605,"gamma":0.07565544879944612,"theta":-0.02381944570804081,"vega":0.021041309518038592,"rho":0.0041024464479729,"breakevenPct":17.50592557847127},{"delta":0.3,"premium":0.575,"strike":25.71136003159232,"iv":0.4939468507848364,"gamma":0.107719988732634,"theta":-0.02040542902483404,"vega":0.022976314929109034,"rho":0.004987391094984459,"breakevenPct":11.571986551750095},{"delta":0.35,"premium":0.5856602158290484,"strike":24.92893189447301,"iv":0.40574637070378217,"gamma":0.13828700061272362,"theta":-0.01793310088472884,"vega":0.024126623236733095,"rho":0.005865726142752208,"breakevenPct":8.296231368005348},{"delta":0.4,"premium":0.6259690954176091,"strike":24.660206030549272,"iv":0.3753433814741534,"gamma":0.15748816427307202,"theta":-0.016735024785273965,"vega":0.02392944365094176,"rho":0.006737118602648995,"breakevenPct":7.326719549944321},{"delta":0.45,"premium":0.6662779750061699,"strike":24.391480166625534,"iv":0.34494039224452466,"gamma":0.17668932793342043,"theta":-0.015536948685819093,"vega":0.02373226406515043,"rho":0.00760851106254578,"breakevenPct":6.357207731883296},{"delta":0.5,"premium":0.7065868545947307,"strike":24.122754302701797,"iv":0.31453740301489597,"gamma":0.19589049159376884,"theta":-0.01433887258636422,"vega":0.023535084479359095,"rho":0.008479903522442565,"breakevenPct":5.387695913822271},{"delta":0.55,"premium":0.7468957341832915,"strike":23.854028438778055,"iv":0.2841344137852672,"gamma":0.21509165525411728,"theta":-0.013140796486909348,"vega":0.02333790489356776,"rho":0.009351295982339351,"breakevenPct":4.418184095761245},{"delta":0.6,"premium":0.7872046137718521,"strike":23.585302574854317,"iv":0.2537314245556385,"gamma":0.23429281891446563,"theta":-0.011942720387454477,"vega":0.023140725307776427,"rho":0.010222688442236135,"breakevenPct":3.4486722777002212},{"delta":0.65,"premium":0.8275134933604129,"strike":23.31657671093058,"iv":0.22332843532600977,"gamma":0.25349398257481404,"theta":-0.010744644287999603,"vega":0.022943545721985092,"rho":0.011094080902132923,"breakevenPct":2.4791604596391954},{"delta":0.7,"premium":0.8678223729489737,"strike":23.047850847006842,"iv":0.19292544609638107,"gamma":0.27269514623516244,"theta":-0.009546568188544732,"vega":0.02274636613619376,"rho":0.011965473362029706,"breakevenPct":1.5096486415781714}],"put":[{"delta":0.15,"premium":0.575,"strike":18.42481398343261,"iv":0.986000705631333,"gamma":0.035978866888033846,"theta":-0.025779666935712105,"vega":0.015428495255636466,"rho":-0.0033195961286632044,"breakevenPct":24.236782752832717},{"delta":0.2,"premium":0.575,"strike":20.36719501327726,"iv":0.7108712034682076,"gamma":0.06022305872586023,"theta":-0.022048381570998418,"vega":0.018509071374665047,"rho":-0.004292745576985883,"breakevenPct":15.99238109814404},{"delta":0.25,"premium":0.575,"strike":21.539506758316882,"iv":0.5457380597826128,"gamma":0.08972485518111947,"theta":-0.018903969222925747,"vega":0.020976966522897784,"rho":-0.005274055868605631,"breakevenPct":11.01652479491985},{"delta":0.3,"premium":0.575,"strike":22.28621678151156,"iv":0.4371056586544426,"gamma":0.12404634354307167,"theta":-0.016232562370326557,"vega":0.022868319438850072,"rho":-0.006262747999032761,"breakevenPct":7.847127412939043},{"delta":0.35,"premium":0.575,"strike":22.833478012499402,"iv":0.35446092994730727,"gamma":0.16109551378737752,"theta":-0.01381697177325193,"vega":0.02442572222546178,"rho":-0.007255589040992619,"breakevenPct":5.5242868739414055},{"delta":0.4,"premium":0.6213423406343259,"strike":23.16851760230664,"iv":0.31544335039530413,"gamma":0.18375206406318284,"theta":-0.01245558915064537,"vega":0.025084246230886266,"rho":-0.008261888583846843,"breakevenPct":4.298916546382362},{"delta":0.45,"premium":0.687953195218452,"strike":23.410738891703463,"iv":0.2955067552980619,"gamma":0.2001137873058095,"theta":-0.011555280110944333,"vega":0.025349632193080843,"rho":-0.009274074402823226,"breakevenPct":3.553541186396388},{"delta":0.5,"premium":0.7545640498025781,"strike":23.652960181100283,"iv":0.2755701602008197,"gamma":0.21647551054843617,"theta":-0.010654971071243295,"vega":0.02561501815527542,"rho":-0.010286260221799608,"breakevenPct":2.808165826410414},{"delta":0.55,"premium":0.8211749043867043,"strike":23.895181470497107,"iv":0.2556335651035775,"gamma":0.2328372337910629,"theta":-0.009754662031542254,"vega":0.025880404117469998,"rho":-0.011298446040775992,"breakevenPct":2.062790466424439},{"delta":0.6,"premium":0.9173097999091568,"strike":24.10769567985465,"iv":0.24183616513892398,"gamma":0.2343155157129862,"theta":-0.008722651890534117,"vega":0.02497264982767445,"rho":-0.01230736051795829,"breakevenPct":1.5688205435250684},{"delta":0.65,"premium":1.0359672892901874,"strike":24.2975476628643,"iv":0.2327220874497912,"gamma":0.22443987407192528,"theta":-0.00759017276488856,"vega":0.023169958374977758,"rho":-0.013313779432193954,"breakevenPct":1.2666367844901858},{"delta":0.7,"premium":1.1546247786712178,"strike":24.48739964587395,"iv":0.22360800976065845,"gamma":0.21456423243086442,"theta":-0.0064576936392430045,"vega":0.021367266922281067,"rho":-0.014320198346429613,"breakevenPct":0.9644530254553036},{"delta":0.75,"premium":1.2732822680522484,"strike":24.677251628883596,"iv":0.21449393207152567,"gamma":0.2046885907898035,"theta":-0.005325214513597446,"vega":0.019564575469584376,"rho":-0.015326617260665277,"breakevenPct":0.662269266420421},{"delta":0.8,"premium":1.391939757433279,"strike":24.867103611893246,"iv":0.20537985438239292,"gamma":0.19481294914874261,"theta":-0.004192735387951888,"vega":0.017761884016887684,"rho":-0.01633303617490094,"breakevenPct":0.36008550738553846},{"delta":0.85,"premium":1.8666449086161885,"strike":25.39164490861619,"iv":0.23319060052219326,"gamma":0.1571167101827676,"theta":-0.0037524804177545695,"vega":0.015442558746736291,"rho":-0.017587979727867055,"breakevenPct":0.14855687606112117},{"delta":0.9,"premium":3.7360236220472456,"strike":27.267716535433074,"iv":0.37789133858267726,"gamma":0.07032440944881886,"theta":-0.0048858267716535425,"vega":0.011611023622047242,"rho":-0.019889580337288423,"breakevenPct":0.12014892450837339}]},"raw":{"call":[{"delta":0.2,"premium":0.575,"strike":29.928506123685878,"iv":0.8694255951716843,"gamma":0.04865455044921917,"theta":-0.0284460206439407,"vega":0.0185407842191027,"rho":0.003209519146130868,"breakevenPct":29.471587961315272},{"delta":0.25,"premium":0.575,"strike":27.109396066287832,"iv":0.6355403277963605,"gamma":0.07565544879944612,"theta":-0.02381944570804081,"vega":0.021041309518038592,"rho":0.0041024464479729,"breakevenPct":17.50592557847127},{"delta":0.3,"premium":0.575,"strike":25.71136003159232,"iv":0.4939468507848364,"gamma":0.107719988732634,"theta":-0.02040542902483404,"vega":0.022976314929109034,"rho":0.004987391094984459,"breakevenPct":11.571986551750095},{"delta":0.35,"premium":0.5856602158290484,"strike":24.92893189447301,"iv":0.40574637070378217,"gamma":0.13828700061272362,"theta":-0.01793310088472884,"vega":0.024126623236733095,"rho":0.005865726142752208,"breakevenPct":8.296231368005348},{"delta":0.4,"premium":0.6259690954176091,"strike":24.660206030549272,"iv":0.3753433814741534,"gamma":0.15748816427307202,"theta":-0.016735024785273965,"vega":0.02392944365094176,"rho":0.006737118602648995,"breakevenPct":7.326719549944321},{"delta":0.45,"premium":0.6662779750061699,"strike":24.391480166625534,"iv":0.34494039224452466,"gamma":0.17668932793342043,"theta":-0.015536948685819093,"vega":0.02373226406515043,"rho":0.00760851106254578,"breakevenPct":6.357207731883296},{"delta":0.5,"premium":0.7065868545947307,"strike":24.122754302701797,"iv":0.31453740301489597,"gamma":0.19589049159376884,"theta":-0.01433887258636422,"vega":0.023535084479359095,"rho":0.008479903522442565,"breakevenPct":5.387695913822271},{"delta":0.55,"premium":0.7468957341832915,"strike":23.854028438778055,"iv":0.2841344137852672,"gamma":0.21509165525411728,"theta":-0.013140796486909348,"vega":0.02333790489356776,"rho":0.009351295982339351,"breakevenPct":4.418184095761245},{"delta":0.6,"premium":0.7872046137718521,"strike":23.585302574854317,"iv":0.2537314245556385,"gamma":0.23429281891446563,"theta":-0.011942720387454477,"vega":0.023140725307776427,"rho":0.010222688442236135,"breakevenPct":3.4486722777002212},{"delta":0.65,"premium":0.8275134933604129,"strike":23.31657671093058,"iv":0.22332843532600977,"gamma":0.25349398257481404,"theta":-0.010744644287999603,"vega":0.022943545721985092,"rho":0.011094080902132923,"breakevenPct":2.4791604596391954},{"delta":0.7,"premium":0.8678223729489737,"strike":23.047850847006842,"iv":0.19292544609638107,"gamma":0.27269514623516244,"theta":-0.009546568188544732,"vega":0.02274636613619376,"rho":0.011965473362029706,"breakevenPct":1.5096486415781714}],"put":[{"delta":0.15,"premium":0.575,"strike":18.42481398343261,"iv":0.986000705631333,"gamma":0.035978866888033846,"theta":-0.025779666935712105,"vega":0.015428495255636466,"rho":-0.0033195961286632044,"breakevenPct":24.236782752832717},{"delta":0.2,"premium":0.575,"strike":20.36719501327726,"iv":0.7108712034682076,"gamma":0.06022305872586023,"theta":-0.022048381570998418,"vega":0.018509071374665047,"rho":-0.004292745576985883,"breakevenPct":15.99238109814404},{"delta":0.25,"premium":0.575,"strike":21.539506758316882,"iv":0.5457380597826128,"gamma":0.08972485518111947,"theta":-0.018903969222925747,"vega":0.020976966522897784,"rho":-0.005274055868605631,"breakevenPct":11.01652479491985},{"delta":0.3,"premium":0.575,"strike":22.28621678151156,"iv":0.4371056586544426,"gamma":0.12404634354307167,"theta":-0.016232562370326557,"vega":0.022868319438850072,"rho":-0.006262747999032761,"breakevenPct":7.847127412939043},{"delta":0.35,"premium":0.575,"strike":22.833478012499402,"iv":0.35446092994730727,"gamma":0.16109551378737752,"theta":-0.01381697177325193,"vega":0.02442572222546178,"rho":-0.007255589040992619,"breakevenPct":5.5242868739414055},{"delta":0.4,"premium":0.6213423406343259,"strike":23.16851760230664,"iv":0.31544335039530413,"gamma":0.18375206406318284,"theta":-0.01245558915064537,"vega":0.025084246230886266,"rho":-0.008261888583846843,"breakevenPct":4.298916546382362},{"delta":0.45,"premium":0.687953195218452,"strike":23.410738891703463,"iv":0.2955067552980619,"gamma":0.2001137873058095,"theta":-0.011555280110944333,"vega":0.025349632193080843,"rho":-0.009274074402823226,"breakevenPct":3.553541186396388},{"delta":0.5,"premium":0.7545640498025781,"strike":23.652960181100283,"iv":0.2755701602008197,"gamma":0.21647551054843617,"theta":-0.010654971071243295,"vega":0.02561501815527542,"rho":-0.010286260221799608,"breakevenPct":2.808165826410414},{"delta":0.55,"premium":0.8211749043867043,"strike":23.895181470497107,"iv":0.2556335651035775,"gamma":0.2328372337910629,"theta":-0.009754662031542254,"vega":0.025880404117469998,"rho":-0.011298446040775992,"breakevenPct":2.062790466424439},{"delta":0.6,"premium":0.9173097999091568,"strike":24.10769567985465,"iv":0.24183616513892398,"gamma":0.2343155157129862,"theta":-0.008722651890534117,"vega":0.02497264982767445,"rho":-0.01230736051795829,"breakevenPct":1.5688205435250684},{"delta":0.65,"premium":1.0359672892901874,"strike":24.2975476628643,"iv":0.2327220874497912,"gamma":0.22443987407192528,"theta":-0.00759017276488856,"vega":0.023169958374977758,"rho":-0.013313779432193954,"breakevenPct":1.2666367844901858},{"delta":0.7,"premium":1.1546247786712178,"strike":24.48739964587395,"iv":0.22360800976065845,"gamma":0.21456423243086442,"theta":-0.0064576936392430045,"vega":0.021367266922281067,"rho":-0.014320198346429613,"breakevenPct":0.9644530254553036},{"delta":0.75,"premium":1.2732822680522484,"strike":24.677251628883596,"iv":0.21449393207152567,"gamma":0.2046885907898035,"theta":-0.005325214513597446,"vega":0.019564575469584376,"rho":-0.015326617260665277,"breakevenPct":0.662269266420421},{"delta":0.8,"premium":1.391939757433279,"strike":24.867103611893246,"iv":0.20537985438239292,"gamma":0.19481294914874261,"theta":-0.004192735387951888,"vega":0.017761884016887684,"rho":-0.01633303617490094,"breakevenPct":0.36008550738553846},{"delta":0.85,"premium":1.8666449086161885,"strike":25.39164490861619,"iv":0.23319060052219326,"gamma":0.1571167101827676,"theta":-0.0037524804177545695,"vega":0.015442558746736291,"rho":-0.017587979727867055,"breakevenPct":0.14855687606112117},{"delta":0.9,"premium":3.7360236220472456,"strike":27.267716535433074,"iv":0.37789133858267726,"gamma":0.07032440944881886,"theta":-0.0048858267716535425,"vega":0.011611023622047242,"rho":-0.019889580337288423,"breakevenPct":0.12014892450837339}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}